{"symbol":"CHPY","url":"https://intraalpha.com/companies/CHPY","capturedAt":"2026-10-22T09:25:40.254Z","state":"ready","quote":{"symbol":"CHPY","last_price":59.45,"prev_close":60.7,"regular_close":61.23,"change":-1.25,"change_pct":-2.0593,"regular_change":0.53,"regular_change_pct":0.8731,"extended_change":-1.78,"extended_change_pct":-2.9071,"bid":59.11,"ask":59.8,"bid_size":100,"ask_size":100,"volume":519349,"vwap":61.046051,"open":61.31,"high":61.455,"low":60.56,"close":61.23,"trade_count":8355,"last_trade_at":"2026-10-22T08:40:00.977378819Z","last_quote_at":"2026-10-22T09:24:29.760518706Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:25:13.543590183-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0103,"portfolio_turnover":0.38,"dividend_yield":-0.0038,"inception_date":"2025-04-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:25:33.743653+00:00"},"optionObservedAt":"2026-10-21T19:48:52.199Z","bars":[{"c":62.13,"h":62.27,"l":61.29,"n":735,"o":61.29,"t":"2026-10-15T08:00:00Z","v":12724,"vw":61.940371},{"c":61.5,"h":61.51,"l":61.5,"n":26,"o":61.51,"t":"2026-10-15T08:05:00Z","v":2778,"vw":61.500377},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-15T08:15:00Z","v":100,"vw":61.9},{"c":61.49,"h":61.49,"l":61.49,"n":9,"o":61.49,"t":"2026-10-15T08:30:00Z","v":236,"vw":61.49},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-15T08:45:00Z","v":138,"vw":61.75},{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-10-15T08:55:00Z","v":100,"vw":61.79},{"c":62.2,"h":62.2,"l":62.18,"n":5,"o":62.18,"t":"2026-10-15T09:15:00Z","v":208,"vw":62.19},{"c":61.79,"h":62.6,"l":61.79,"n":130,"o":61.99,"t":"2026-10-15T09:45:00Z","v":14379,"vw":62.449043},{"c":61.92,"h":61.92,"l":61.92,"n":39,"o":61.92,"t":"2026-10-15T10:05:00Z","v":875,"vw":61.92},{"c":61.84,"h":61.84,"l":61.84,"n":1,"o":61.84,"t":"2026-10-15T10:10:00Z","v":400,"vw":61.84},{"c":61.6,"h":61.7,"l":61.55,"n":55,"o":61.55,"t":"2026-10-15T10:50:00Z","v":1397,"vw":61.628199},{"c":61.46,"h":61.46,"l":61.46,"n":23,"o":61.46,"t":"2026-10-15T10:55:00Z","v":1071,"vw":61.46},{"c":61.38,"h":61.39,"l":61.3,"n":35,"o":61.39,"t":"2026-10-15T11:00:00Z","v":734,"vw":61.345093},{"c":61.2,"h":62.1608,"l":61.17,"n":72,"o":61.29,"t":"2026-10-15T11:05:00Z","v":2268,"vw":61.701933},{"c":61.249,"h":61.249,"l":61.0572,"n":17,"o":61.0572,"t":"2026-10-15T11:10:00Z","v":1595,"vw":61.211281},{"c":61.25,"h":61.27,"l":61.25,"n":12,"o":61.27,"t":"2026-10-15T11:15:00Z","v":1372,"vw":61.266462},{"c":61.36,"h":61.41,"l":61.27,"n":12,"o":61.27,"t":"2026-10-15T11:20:00Z","v":2443,"vw":61.283224},{"c":61.28,"h":61.6469,"l":61.28,"n":10,"o":61.6469,"t":"2026-10-15T11:25:00Z","v":538,"vw":61.378437},{"c":61.48,"h":61.48,"l":61.4799,"n":9,"o":61.48,"t":"2026-10-15T11:30:00Z","v":1082,"vw":61.479955},{"c":61.54,"h":61.5724,"l":61.48,"n":19,"o":61.48,"t":"2026-10-15T11:35:00Z","v":1289,"vw":61.507296},{"c":61.69,"h":61.69,"l":61.5,"n":14,"o":61.5,"t":"2026-10-15T11:40:00Z","v":1493,"vw":61.552283},{"c":61.5,"h":61.5,"l":61.5,"n":9,"o":61.5,"t":"2026-10-15T11:45:00Z","v":393,"vw":61.5},{"c":61.7,"h":61.7,"l":61.5134,"n":21,"o":61.5134,"t":"2026-10-15T11:50:00Z","v":842,"vw":61.602219},{"c":61.57,"h":61.7,"l":61.4236,"n":17,"o":61.6,"t":"2026-10-15T11:55:00Z","v":3036,"vw":61.547093},{"c":61.49,"h":61.54,"l":61.49,"n":11,"o":61.54,"t":"2026-10-15T12:00:00Z","v":321,"vw":61.518814},{"c":61.53,"h":61.53,"l":61.53,"n":4,"o":61.53,"t":"2026-10-15T12:05:00Z","v":132,"vw":61.53},{"c":61.4,"h":61.52,"l":61.4,"n":28,"o":61.52,"t":"2026-10-15T12:10:00Z","v":794,"vw":61.42069},{"c":61.3,"h":61.31,"l":61.3,"n":7,"o":61.31,"t":"2026-10-15T12:15:00Z","v":514,"vw":61.308},{"c":61.5,"h":61.5,"l":61.5,"n":10,"o":61.5,"t":"2026-10-15T12:25:00Z","v":516,"vw":61.5},{"c":61.01,"h":61.4,"l":61.01,"n":133,"o":61.4,"t":"2026-10-15T12:30:00Z","v":2714,"vw":61.102813},{"c":61.48,"h":61.7325,"l":61.2,"n":12,"o":61.2,"t":"2026-10-15T12:35:00Z","v":989,"vw":61.411079},{"c":61.7,"h":61.7,"l":61.6833,"n":8,"o":61.6833,"t":"2026-10-15T12:40:00Z","v":366,"vw":61.689264},{"c":61.1721,"h":61.7,"l":61.1721,"n":9,"o":61.7,"t":"2026-10-15T12:45:00Z","v":1283,"vw":61.422223},{"c":61.7,"h":61.7,"l":61.44,"n":7,"o":61.44,"t":"2026-10-15T12:50:00Z","v":336,"vw":61.613333},{"c":61.02,"h":61.29,"l":61.02,"n":33,"o":61.29,"t":"2026-10-15T12:55:00Z","v":789,"vw":61.143642},{"c":61.08,"h":61.14,"l":61.08,"n":34,"o":61.14,"t":"2026-10-15T13:05:00Z","v":531,"vw":61.119508},{"c":61.0235,"h":61.3549,"l":61.02,"n":55,"o":61.02,"t":"2026-10-15T13:10:00Z","v":3521,"vw":61.036683},{"c":61.01,"h":61.17,"l":61.01,"n":20,"o":61.17,"t":"2026-10-15T13:15:00Z","v":1565,"vw":61.023502},{"c":61.05,"h":61.05,"l":61.05,"n":12,"o":61.05,"t":"2026-10-15T13:20:00Z","v":387,"vw":61.05},{"c":60.82,"h":61.08,"l":60.8,"n":212,"o":61.08,"t":"2026-10-15T13:25:00Z","v":3149,"vw":60.881565},{"c":60.54,"h":61,"l":60.52,"n":1339,"o":60.9,"t":"2026-10-15T13:30:00Z","v":109865,"vw":60.785567},{"c":61.025,"h":61.025,"l":60.25,"n":1046,"o":60.6181,"t":"2026-10-15T13:35:00Z","v":92821,"vw":60.577631},{"c":61.25,"h":61.43,"l":60.83,"n":749,"o":61.09,"t":"2026-10-15T13:40:00Z","v":55597,"vw":61.095998},{"c":60.71,"h":61.4,"l":60.6739,"n":581,"o":61.25,"t":"2026-10-15T13:45:00Z","v":38848,"vw":60.941509},{"c":60.245,"h":60.83,"l":60.24,"n":744,"o":60.7249,"t":"2026-10-15T13:50:00Z","v":38218,"vw":60.444522},{"c":60.4,"h":60.4,"l":60.1,"n":700,"o":60.2,"t":"2026-10-15T13:55:00Z","v":61010,"vw":60.224864},{"c":60.665,"h":60.73,"l":60.32,"n":486,"o":60.32,"t":"2026-10-15T14:00:00Z","v":45234,"vw":60.575752},{"c":60.655,"h":60.75,"l":60.5,"n":418,"o":60.6288,"t":"2026-10-15T14:05:00Z","v":11988,"vw":60.617758},{"c":60.395,"h":60.96,"l":60.38,"n":491,"o":60.7,"t":"2026-10-15T14:10:00Z","v":15196,"vw":60.634328},{"c":60.6728,"h":60.7499,"l":60.39,"n":344,"o":60.455,"t":"2026-10-15T14:15:00Z","v":30298,"vw":60.547026},{"c":60.725,"h":60.9433,"l":60.6,"n":322,"o":60.745,"t":"2026-10-15T14:20:00Z","v":8178,"vw":60.842849},{"c":60.71,"h":60.85,"l":60.635,"n":263,"o":60.74,"t":"2026-10-15T14:25:00Z","v":8137,"vw":60.717148},{"c":60.8,"h":60.8,"l":60.47,"n":364,"o":60.78,"t":"2026-10-15T14:30:00Z","v":19032,"vw":60.609914},{"c":60.88,"h":60.88,"l":60.535,"n":361,"o":60.75,"t":"2026-10-15T14:35:00Z","v":12588,"vw":60.645722},{"c":61.27,"h":61.3264,"l":60.93,"n":368,"o":61,"t":"2026-10-15T14:40:00Z","v":28242,"vw":61.235609},{"c":61.25,"h":61.5,"l":61.25,"n":335,"o":61.29,"t":"2026-10-15T14:45:00Z","v":14669,"vw":61.333373},{"c":61.22,"h":61.34,"l":61.13,"n":208,"o":61.18,"t":"2026-10-15T14:50:00Z","v":10850,"vw":61.232741},{"c":61.58,"h":61.61,"l":61.23,"n":213,"o":61.325,"t":"2026-10-15T14:55:00Z","v":7273,"vw":61.465808},{"c":61.51,"h":61.6799,"l":61.34,"n":239,"o":61.6064,"t":"2026-10-15T15:00:00Z","v":10801,"vw":61.450319},{"c":61.375,"h":61.66,"l":61.24,"n":210,"o":61.575,"t":"2026-10-15T15:05:00Z","v":11301,"vw":61.4726},{"c":61.685,"h":61.7,"l":61.45,"n":174,"o":61.45,"t":"2026-10-15T15:10:00Z","v":12872,"vw":61.614362},{"c":61.78,"h":61.8783,"l":61.7,"n":253,"o":61.805,"t":"2026-10-15T15:15:00Z","v":15568,"vw":61.812157},{"c":61.7415,"h":61.81,"l":61.69,"n":188,"o":61.79,"t":"2026-10-15T15:20:00Z","v":12138,"vw":61.769437},{"c":61.59,"h":61.685,"l":61.53,"n":190,"o":61.67,"t":"2026-10-15T15:25:00Z","v":5767,"vw":61.610564},{"c":61.495,"h":61.6299,"l":61.375,"n":235,"o":61.5748,"t":"2026-10-15T15:30:00Z","v":13368,"vw":61.512127},{"c":61.535,"h":61.69,"l":61.46,"n":192,"o":61.52,"t":"2026-10-15T15:35:00Z","v":7018,"vw":61.589248},{"c":61.515,"h":61.56,"l":61.4997,"n":295,"o":61.55,"t":"2026-10-15T15:40:00Z","v":5522,"vw":61.52411},{"c":61.555,"h":61.59,"l":61.43,"n":185,"o":61.5,"t":"2026-10-15T15:45:00Z","v":5721,"vw":61.489092},{"c":61.49,"h":61.68,"l":61.49,"n":169,"o":61.54,"t":"2026-10-15T15:50:00Z","v":5306,"vw":61.562563},{"c":61.76,"h":61.78,"l":61.45,"n":150,"o":61.45,"t":"2026-10-15T15:55:00Z","v":9408,"vw":61.694913},{"c":61.7,"h":61.85,"l":61.7,"n":181,"o":61.77,"t":"2026-10-15T16:00:00Z","v":9423,"vw":61.795742},{"c":61.61,"h":61.6784,"l":61.5701,"n":115,"o":61.5701,"t":"2026-10-15T16:05:00Z","v":10619,"vw":61.630739},{"c":61.6,"h":61.62,"l":61.515,"n":173,"o":61.61,"t":"2026-10-15T16:10:00Z","v":6485,"vw":61.588072},{"c":61.51,"h":61.55,"l":61.5,"n":108,"o":61.55,"t":"2026-10-15T16:15:00Z","v":4170,"vw":61.504814},{"c":61.45,"h":61.515,"l":61.43,"n":155,"o":61.47,"t":"2026-10-15T16:20:00Z","v":21988,"vw":61.473778},{"c":61.27,"h":61.46,"l":61.26,"n":262,"o":61.44,"t":"2026-10-15T16:25:00Z","v":15645,"vw":61.344714},{"c":61.32,"h":61.34,"l":61.15,"n":203,"o":61.2501,"t":"2026-10-15T16:30:00Z","v":14061,"vw":61.249367},{"c":61.39,"h":61.56,"l":61.39,"n":151,"o":61.44,"t":"2026-10-15T16:35:00Z","v":7756,"vw":61.466549},{"c":61.375,"h":61.375,"l":61.27,"n":137,"o":61.36,"t":"2026-10-15T16:40:00Z","v":3459,"vw":61.315671},{"c":61.37,"h":61.466,"l":61.36,"n":61,"o":61.415,"t":"2026-10-15T16:45:00Z","v":1097,"vw":61.401873},{"c":61.31,"h":61.37,"l":61.2112,"n":122,"o":61.37,"t":"2026-10-15T16:50:00Z","v":4362,"vw":61.28892},{"c":61.345,"h":61.355,"l":61.23,"n":60,"o":61.27,"t":"2026-10-15T16:55:00Z","v":2249,"vw":61.317427},{"c":61.3,"h":61.33,"l":61.25,"n":111,"o":61.31,"t":"2026-10-15T17:00:00Z","v":6509,"vw":61.298356},{"c":61.47,"h":61.47,"l":61.35,"n":48,"o":61.365,"t":"2026-10-15T17:05:00Z","v":2538,"vw":61.403573},{"c":61.49,"h":61.55,"l":61.47,"n":118,"o":61.5,"t":"2026-10-15T17:10:00Z","v":6175,"vw":61.505437},{"c":61.540605,"h":61.595,"l":61.51,"n":97,"o":61.51,"t":"2026-10-15T17:15:00Z","v":3159,"vw":61.540633},{"c":61.545,"h":61.595,"l":61.5,"n":145,"o":61.595,"t":"2026-10-15T17:20:00Z","v":10494,"vw":61.539121},{"c":61.585,"h":61.62,"l":61.5,"n":146,"o":61.555,"t":"2026-10-15T17:25:00Z","v":6135,"vw":61.569189},{"c":61.62,"h":61.65,"l":61.585,"n":126,"o":61.59,"t":"2026-10-15T17:30:00Z","v":5210,"vw":61.620448},{"c":61.72,"h":61.76,"l":61.635,"n":128,"o":61.6698,"t":"2026-10-15T17:35:00Z","v":8853,"vw":61.702249},{"c":61.7301,"h":61.89,"l":61.71,"n":146,"o":61.71,"t":"2026-10-15T17:40:00Z","v":7470,"vw":61.810472},{"c":61.74,"h":61.82,"l":61.7,"n":135,"o":61.775,"t":"2026-10-15T17:45:00Z","v":5087,"vw":61.745688},{"c":61.64,"h":61.8,"l":61.62,"n":269,"o":61.7,"t":"2026-10-15T17:50:00Z","v":8477,"vw":61.682424},{"c":61.78,"h":61.78,"l":61.69,"n":96,"o":61.7,"t":"2026-10-15T17:55:00Z","v":7820,"vw":61.739935},{"c":61.494,"h":61.74,"l":61.494,"n":139,"o":61.71,"t":"2026-10-15T18:00:00Z","v":7459,"vw":61.576356},{"c":61.47,"h":61.56,"l":61.43,"n":78,"o":61.52,"t":"2026-10-15T18:05:00Z","v":2938,"vw":61.506483},{"c":61.35,"h":61.435,"l":61.32,"n":127,"o":61.41,"t":"2026-10-15T18:10:00Z","v":7421,"vw":61.399827},{"c":61.4,"h":61.4307,"l":61.3,"n":111,"o":61.37,"t":"2026-10-15T18:15:00Z","v":8399,"vw":61.351824},{"c":61.37,"h":61.38,"l":61.355,"n":77,"o":61.38,"t":"2026-10-15T18:20:00Z","v":3474,"vw":61.369024},{"c":61.42,"h":61.42,"l":61.26,"n":130,"o":61.38,"t":"2026-10-15T18:25:00Z","v":12099,"vw":61.36857},{"c":61.395,"h":61.519,"l":61.395,"n":54,"o":61.44,"t":"2026-10-15T18:30:00Z","v":2124,"vw":61.452109},{"c":61.46,"h":61.46,"l":61.36,"n":34,"o":61.44,"t":"2026-10-15T18:35:00Z","v":899,"vw":61.442436},{"c":61.4149,"h":61.44,"l":61.34,"n":70,"o":61.39,"t":"2026-10-15T18:40:00Z","v":5967,"vw":61.382815},{"c":61.44,"h":61.46,"l":61.42,"n":71,"o":61.45,"t":"2026-10-15T18:45:00Z","v":2307,"vw":61.44544},{"c":61.52,"h":61.52,"l":61.4,"n":56,"o":61.4,"t":"2026-10-15T18:50:00Z","v":1615,"vw":61.462964},{"c":61.66,"h":61.67,"l":61.54,"n":100,"o":61.54,"t":"2026-10-15T18:55:00Z","v":3553,"vw":61.606948},{"c":61.8,"h":61.85,"l":61.65,"n":94,"o":61.67,"t":"2026-10-15T19:00:00Z","v":7129,"vw":61.792764},{"c":61.87,"h":61.94,"l":61.82,"n":121,"o":61.82,"t":"2026-10-15T19:05:00Z","v":8006,"vw":61.852164},{"c":62.1,"h":62.135,"l":61.9154,"n":114,"o":61.9154,"t":"2026-10-15T19:10:00Z","v":6765,"vw":62.006447},{"c":62.2988,"h":62.329,"l":62.1,"n":125,"o":62.125,"t":"2026-10-15T19:15:00Z","v":6597,"vw":62.242028},{"c":62.3,"h":62.45,"l":62.21,"n":146,"o":62.33,"t":"2026-10-15T19:20:00Z","v":9649,"vw":62.325581},{"c":62.287041,"h":62.365,"l":62.25,"n":126,"o":62.34,"t":"2026-10-15T19:25:00Z","v":4686,"vw":62.312842},{"c":62.36,"h":62.44,"l":62.2,"n":90,"o":62.21,"t":"2026-10-15T19:30:00Z","v":5055,"vw":62.332599},{"c":62.48,"h":62.53,"l":62.31,"n":198,"o":62.365,"t":"2026-10-15T19:35:00Z","v":6462,"vw":62.434359},{"c":62.34,"h":62.51,"l":62.34,"n":159,"o":62.38,"t":"2026-10-15T19:40:00Z","v":8179,"vw":62.445457},{"c":62.38,"h":62.5,"l":62.38,"n":127,"o":62.39,"t":"2026-10-15T19:45:00Z","v":5612,"vw":62.444616},{"c":62.4,"h":62.4,"l":62.26,"n":165,"o":62.37,"t":"2026-10-15T19:50:00Z","v":11183,"vw":62.34012},{"c":62.31,"h":62.42,"l":62.16,"n":248,"o":62.3,"t":"2026-10-15T19:55:00Z","v":13330,"vw":62.295671},{"c":62.4823,"h":62.4823,"l":62.4,"n":13,"o":62.4,"t":"2026-10-15T20:00:00Z","v":1966,"vw":62.426771},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-15T20:05:00Z","v":100,"vw":62.66},{"c":62.5,"h":62.51,"l":62.5,"n":11,"o":62.51,"t":"2026-10-15T20:10:00Z","v":292,"vw":62.503861},{"c":62.59,"h":62.59,"l":62.59,"n":10,"o":62.59,"t":"2026-10-15T20:15:00Z","v":495,"vw":62.59},{"c":62.589,"h":62.589,"l":62.589,"n":5,"o":62.589,"t":"2026-10-15T20:20:00Z","v":203,"vw":62.589},{"c":62.43,"h":62.43,"l":62.43,"n":4,"o":62.43,"t":"2026-10-15T20:35:00Z","v":131,"vw":62.43},{"c":62.65,"h":62.65,"l":62.6197,"n":5,"o":62.6197,"t":"2026-10-15T20:40:00Z","v":350,"vw":62.6298},{"c":62.6582,"h":62.6582,"l":62.4,"n":27,"o":62.45,"t":"2026-10-15T20:55:00Z","v":1468,"vw":62.439672},{"c":62.3,"h":62.3,"l":62.3,"n":12,"o":62.3,"t":"2026-10-15T21:00:00Z","v":796,"vw":62.3},{"c":62.15,"h":62.15,"l":62.15,"n":3,"o":62.15,"t":"2026-10-15T21:05:00Z","v":213,"vw":62.15},{"c":62.1253,"h":62.1253,"l":62.1253,"n":2,"o":62.1253,"t":"2026-10-15T21:10:00Z","v":705,"vw":62.1253},{"c":62.3,"h":62.65,"l":62.3,"n":9,"o":62.56,"t":"2026-10-15T21:15:00Z","v":6826,"vw":62.620135},{"c":62.4,"h":62.4,"l":62.4,"n":3,"o":62.4,"t":"2026-10-15T21:30:00Z","v":106,"vw":62.4},{"c":62.59,"h":62.59,"l":62.59,"n":4,"o":62.59,"t":"2026-10-15T21:40:00Z","v":154,"vw":62.59},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T21:45:00Z","v":159,"vw":62.5},{"c":62.4,"h":62.6428,"l":62.4,"n":15,"o":62.6428,"t":"2026-10-15T22:50:00Z","v":419,"vw":62.565395},{"c":62.01,"h":62.5,"l":62.01,"n":19,"o":62.5,"t":"2026-10-15T23:40:00Z","v":4592,"vw":62.239011},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-15T23:55:00Z","v":400,"vw":62.1},{"c":62.5,"h":63.46,"l":62.5,"n":349,"o":63.46,"t":"2026-10-16T08:00:00Z","v":6850,"vw":62.929538},{"c":62.3,"h":62.41,"l":62.3,"n":16,"o":62.41,"t":"2026-10-16T08:10:00Z","v":473,"vw":62.336667},{"c":62.2,"h":62.2,"l":62.2,"n":14,"o":62.2,"t":"2026-10-16T08:15:00Z","v":857,"vw":62.2},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-16T09:30:00Z","v":501,"vw":62.45},{"c":62,"h":62.03,"l":62,"n":56,"o":62,"t":"2026-10-16T10:00:00Z","v":740,"vw":62.015},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-16T10:10:00Z","v":201,"vw":62},{"c":62,"h":62,"l":62,"n":7,"o":62,"t":"2026-10-16T10:25:00Z","v":888,"vw":62},{"c":62.15,"h":62.15,"l":62,"n":7,"o":62,"t":"2026-10-16T10:40:00Z","v":400,"vw":62.107468},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-16T10:50:00Z","v":201,"vw":62},{"c":61.98,"h":61.99,"l":61.98,"n":14,"o":61.99,"t":"2026-10-16T11:00:00Z","v":6813,"vw":61.989851},{"c":62,"h":62,"l":61.98,"n":8,"o":61.98,"t":"2026-10-16T11:05:00Z","v":1697,"vw":61.982441},{"c":62.08,"h":62.12,"l":62.08,"n":8,"o":62.09,"t":"2026-10-16T11:15:00Z","v":340,"vw":62.096667},{"c":61.8,"h":61.8,"l":61.8,"n":7,"o":61.8,"t":"2026-10-16T11:30:00Z","v":321,"vw":61.8},{"c":61.8666,"h":61.8666,"l":61.8666,"n":1,"o":61.8666,"t":"2026-10-16T11:50:00Z","v":100,"vw":61.8666},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-10-16T12:10:00Z","v":1277,"vw":62.05},{"c":61.97,"h":63,"l":61.97,"n":6,"o":63,"t":"2026-10-16T12:15:00Z","v":443,"vw":62.214076},{"c":61.47,"h":61.9379,"l":61.32,"n":92,"o":61.8,"t":"2026-10-16T12:35:00Z","v":4499,"vw":61.704807},{"c":62.23,"h":62.23,"l":62.23,"n":10,"o":62.23,"t":"2026-10-16T12:50:00Z","v":408,"vw":62.23},{"c":61.79,"h":62.9,"l":61.79,"n":3,"o":62.9,"t":"2026-10-16T12:55:00Z","v":470,"vw":62.503571},{"c":61.74,"h":61.74,"l":61.73,"n":12,"o":61.73,"t":"2026-10-16T13:05:00Z","v":346,"vw":61.733367},{"c":62.2,"h":62.2,"l":62.2,"n":6,"o":62.2,"t":"2026-10-16T13:20:00Z","v":331,"vw":62.2},{"c":61.56,"h":61.56,"l":61.4638,"n":4,"o":61.4638,"t":"2026-10-16T13:25:00Z","v":986,"vw":61.489854},{"c":61.12,"h":61.59,"l":61.0384,"n":1030,"o":61.59,"t":"2026-10-16T13:30:00Z","v":38634,"vw":61.392985},{"c":61.3,"h":61.3879,"l":60.95,"n":730,"o":61.1477,"t":"2026-10-16T13:35:00Z","v":33617,"vw":61.091166},{"c":61.4,"h":61.4,"l":61.02,"n":325,"o":61.21,"t":"2026-10-16T13:40:00Z","v":15673,"vw":61.287514},{"c":61.22,"h":61.61,"l":61.19,"n":398,"o":61.48,"t":"2026-10-16T13:45:00Z","v":21880,"vw":61.394029},{"c":61.17,"h":61.23,"l":60.9,"n":513,"o":61.23,"t":"2026-10-16T13:50:00Z","v":17301,"vw":61.023512},{"c":60.9501,"h":61.21,"l":60.86,"n":529,"o":61.125,"t":"2026-10-16T13:55:00Z","v":33348,"vw":61.010913},{"c":61.23,"h":61.26,"l":60.99,"n":335,"o":61.03,"t":"2026-10-16T14:00:00Z","v":30255,"vw":61.155769},{"c":61.1,"h":61.23,"l":61.05,"n":274,"o":61.23,"t":"2026-10-16T14:05:00Z","v":29273,"vw":61.163274},{"c":61.3,"h":61.36,"l":60.98,"n":273,"o":61.11,"t":"2026-10-16T14:10:00Z","v":13599,"vw":61.112901},{"c":61.16,"h":61.37,"l":61.16,"n":212,"o":61.3218,"t":"2026-10-16T14:15:00Z","v":5122,"vw":61.264547},{"c":61.17,"h":61.3673,"l":61.09,"n":237,"o":61.22,"t":"2026-10-16T14:20:00Z","v":16341,"vw":61.215102},{"c":61.18,"h":61.25,"l":61.1121,"n":118,"o":61.2147,"t":"2026-10-16T14:25:00Z","v":6585,"vw":61.151497},{"c":61.45,"h":61.46,"l":61.15,"n":191,"o":61.18,"t":"2026-10-16T14:30:00Z","v":6018,"vw":61.335309},{"c":61.66,"h":61.695,"l":61.54,"n":204,"o":61.6099,"t":"2026-10-16T14:35:00Z","v":5700,"vw":61.594632},{"c":61.56,"h":61.7,"l":61.5,"n":165,"o":61.62,"t":"2026-10-16T14:40:00Z","v":5859,"vw":61.579324},{"c":61.48,"h":61.62,"l":61.48,"n":122,"o":61.62,"t":"2026-10-16T14:45:00Z","v":3792,"vw":61.515407},{"c":61.4,"h":61.56,"l":61.35,"n":277,"o":61.51,"t":"2026-10-16T14:50:00Z","v":24245,"vw":61.390531},{"c":61.37,"h":61.4,"l":61.323,"n":109,"o":61.3291,"t":"2026-10-16T14:55:00Z","v":2857,"vw":61.347266},{"c":61.12,"h":61.37,"l":61.12,"n":214,"o":61.35,"t":"2026-10-16T15:00:00Z","v":7349,"vw":61.223669},{"c":60.82,"h":61.11,"l":60.82,"n":531,"o":61.1,"t":"2026-10-16T15:05:00Z","v":18455,"vw":60.944717},{"c":60.91,"h":60.968,"l":60.765,"n":294,"o":60.79,"t":"2026-10-16T15:10:00Z","v":7764,"vw":60.870185},{"c":61.03,"h":61.05,"l":60.95,"n":203,"o":60.95,"t":"2026-10-16T15:15:00Z","v":6292,"vw":60.989354},{"c":61.0008,"h":61.08,"l":60.84,"n":240,"o":61.08,"t":"2026-10-16T15:20:00Z","v":11006,"vw":60.956013},{"c":61.06,"h":61.09,"l":60.965,"n":169,"o":61,"t":"2026-10-16T15:25:00Z","v":9318,"vw":61.018331},{"c":61.15,"h":61.1849,"l":61.05,"n":168,"o":61.05,"t":"2026-10-16T15:30:00Z","v":8520,"vw":61.138098},{"c":61.1531,"h":61.17,"l":61.01,"n":195,"o":61.17,"t":"2026-10-16T15:35:00Z","v":28702,"vw":61.126595},{"c":61.15,"h":61.19,"l":61.0775,"n":140,"o":61.17,"t":"2026-10-16T15:40:00Z","v":10780,"vw":61.147957},{"c":61.15,"h":61.19,"l":61.0911,"n":118,"o":61.15,"t":"2026-10-16T15:45:00Z","v":3493,"vw":61.161086},{"c":60.945,"h":61.13,"l":60.945,"n":174,"o":61.13,"t":"2026-10-16T15:50:00Z","v":7408,"vw":61.027099},{"c":60.995,"h":61.069,"l":60.93,"n":95,"o":60.9309,"t":"2026-10-16T15:55:00Z","v":3464,"vw":60.994053},{"c":60.9838,"h":60.9838,"l":60.89,"n":110,"o":60.95,"t":"2026-10-16T16:00:00Z","v":3691,"vw":60.958399},{"c":60.8975,"h":61.07,"l":60.8975,"n":140,"o":61.01,"t":"2026-10-16T16:05:00Z","v":10235,"vw":60.950159},{"c":61.095,"h":61.095,"l":60.9391,"n":129,"o":60.985,"t":"2026-10-16T16:10:00Z","v":16143,"vw":61.003104},{"c":61.075,"h":61.17,"l":61.0501,"n":106,"o":61.12,"t":"2026-10-16T16:15:00Z","v":16894,"vw":61.130499},{"c":61.1113,"h":61.17,"l":61.09,"n":68,"o":61.15,"t":"2026-10-16T16:20:00Z","v":3504,"vw":61.153511},{"c":61.1297,"h":61.18,"l":61.08,"n":91,"o":61.18,"t":"2026-10-16T16:25:00Z","v":3307,"vw":61.126861},{"c":61.02,"h":61.115,"l":61.02,"n":114,"o":61.1,"t":"2026-10-16T16:30:00Z","v":3649,"vw":61.082919},{"c":61.16,"h":61.19,"l":61,"n":112,"o":61,"t":"2026-10-16T16:35:00Z","v":10364,"vw":61.091828},{"c":61.03,"h":61.15,"l":61.01,"n":63,"o":61.15,"t":"2026-10-16T16:40:00Z","v":8740,"vw":61.122055},{"c":60.975,"h":61.12,"l":60.94,"n":168,"o":61.12,"t":"2026-10-16T16:45:00Z","v":11222,"vw":61.003928},{"c":60.99,"h":61.08,"l":60.9275,"n":114,"o":60.97,"t":"2026-10-16T16:50:00Z","v":8599,"vw":61.000047},{"c":60.958,"h":61.0699,"l":60.9094,"n":150,"o":60.97,"t":"2026-10-16T16:55:00Z","v":10751,"vw":60.963681},{"c":60.75,"h":60.995,"l":60.74,"n":393,"o":60.98,"t":"2026-10-16T17:00:00Z","v":14189,"vw":60.827915},{"c":60.76,"h":60.82,"l":60.71,"n":183,"o":60.76,"t":"2026-10-16T17:05:00Z","v":19421,"vw":60.73333},{"c":60.74,"h":60.835,"l":60.74,"n":77,"o":60.83,"t":"2026-10-16T17:10:00Z","v":3993,"vw":60.804699},{"c":60.5966,"h":60.74,"l":60.55,"n":348,"o":60.71,"t":"2026-10-16T17:15:00Z","v":7003,"vw":60.611879},{"c":60.52,"h":60.57,"l":60.43,"n":399,"o":60.55,"t":"2026-10-16T17:20:00Z","v":12926,"vw":60.511429},{"c":60.71,"h":60.715,"l":60.51,"n":135,"o":60.57,"t":"2026-10-16T17:25:00Z","v":8732,"vw":60.6298},{"c":60.74,"h":60.745,"l":60.645,"n":198,"o":60.725,"t":"2026-10-16T17:30:00Z","v":12092,"vw":60.709882},{"c":60.65,"h":60.7799,"l":60.61,"n":177,"o":60.74,"t":"2026-10-16T17:35:00Z","v":8885,"vw":60.688399},{"c":60.84,"h":60.8499,"l":60.61,"n":176,"o":60.61,"t":"2026-10-16T17:40:00Z","v":7294,"vw":60.773957},{"c":60.675,"h":60.78,"l":60.6301,"n":113,"o":60.78,"t":"2026-10-16T17:45:00Z","v":10423,"vw":60.696892},{"c":60.6,"h":60.7397,"l":60.6,"n":92,"o":60.7,"t":"2026-10-16T17:50:00Z","v":4991,"vw":60.65836},{"c":60.54,"h":60.6,"l":60.52,"n":310,"o":60.59,"t":"2026-10-16T17:55:00Z","v":5471,"vw":60.558805},{"c":60.4,"h":60.5572,"l":60.35,"n":321,"o":60.5,"t":"2026-10-16T18:00:00Z","v":9299,"vw":60.422949},{"c":60.54,"h":60.54,"l":60.4,"n":130,"o":60.4,"t":"2026-10-16T18:05:00Z","v":4663,"vw":60.439656},{"c":60.44,"h":60.5,"l":60.4,"n":118,"o":60.42,"t":"2026-10-16T18:10:00Z","v":6993,"vw":60.467802},{"c":60.36,"h":60.5,"l":60.36,"n":138,"o":60.5,"t":"2026-10-16T18:15:00Z","v":3222,"vw":60.440826},{"c":60.41,"h":60.44,"l":60.35,"n":142,"o":60.405,"t":"2026-10-16T18:20:00Z","v":5397,"vw":60.391921},{"c":60.5439,"h":60.5439,"l":60.37,"n":129,"o":60.43,"t":"2026-10-16T18:25:00Z","v":9495,"vw":60.41402},{"c":60.52,"h":60.53,"l":60.37,"n":121,"o":60.46,"t":"2026-10-16T18:30:00Z","v":7599,"vw":60.46695},{"c":60.365,"h":60.5,"l":60.31,"n":198,"o":60.4,"t":"2026-10-16T18:35:00Z","v":7576,"vw":60.396694},{"c":60.31,"h":60.421,"l":60.28,"n":180,"o":60.42,"t":"2026-10-16T18:40:00Z","v":7802,"vw":60.337581},{"c":60.245,"h":60.41,"l":60.21,"n":255,"o":60.41,"t":"2026-10-16T18:45:00Z","v":10883,"vw":60.254062},{"c":60.21,"h":60.24,"l":60.14,"n":273,"o":60.21,"t":"2026-10-16T18:50:00Z","v":10331,"vw":60.182865},{"c":60.17,"h":60.2,"l":60.06,"n":336,"o":60.14,"t":"2026-10-16T18:55:00Z","v":24324,"vw":60.124736},{"c":60.12,"h":60.2464,"l":60.07,"n":184,"o":60.214,"t":"2026-10-16T19:00:00Z","v":20364,"vw":60.162201},{"c":60.0129,"h":60.14,"l":59.85,"n":986,"o":60.125,"t":"2026-10-16T19:05:00Z","v":61263,"vw":59.980603},{"c":60.325,"h":60.35,"l":60,"n":221,"o":60.03,"t":"2026-10-16T19:10:00Z","v":13044,"vw":60.202969},{"c":60.29,"h":60.35,"l":60.07,"n":199,"o":60.35,"t":"2026-10-16T19:15:00Z","v":8652,"vw":60.224955},{"c":60.38,"h":60.4299,"l":60.2701,"n":133,"o":60.3,"t":"2026-10-16T19:20:00Z","v":5506,"vw":60.339837},{"c":60.47,"h":60.51,"l":60.3087,"n":172,"o":60.3951,"t":"2026-10-16T19:25:00Z","v":9187,"vw":60.394123},{"c":60.15,"h":60.5299,"l":60.1215,"n":153,"o":60.5299,"t":"2026-10-16T19:30:00Z","v":5233,"vw":60.291556},{"c":60.15,"h":60.23,"l":60.06,"n":202,"o":60.145,"t":"2026-10-16T19:35:00Z","v":11829,"vw":60.135239},{"c":60,"h":60.24,"l":59.96,"n":280,"o":60.15,"t":"2026-10-16T19:40:00Z","v":13210,"vw":60.04637},{"c":59.9625,"h":60.045,"l":59.92,"n":277,"o":60,"t":"2026-10-16T19:45:00Z","v":19981,"vw":59.994933},{"c":59.99,"h":60.13,"l":59.95,"n":292,"o":60.0999,"t":"2026-10-16T19:50:00Z","v":22280,"vw":60.02578},{"c":59.91,"h":60.0699,"l":59.91,"n":415,"o":60,"t":"2026-10-16T19:55:00Z","v":24110,"vw":60.003976},{"c":60.04,"h":60.04,"l":60.0396,"n":17,"o":60.04,"t":"2026-10-16T20:00:00Z","v":1638,"vw":60.039975},{"c":60.1,"h":60.1,"l":60.1,"n":17,"o":60.1,"t":"2026-10-16T20:05:00Z","v":138,"vw":60.1},{"c":60.086,"h":60.1,"l":60.086,"n":14,"o":60.1,"t":"2026-10-16T20:10:00Z","v":285,"vw":60.093},{"c":60.05,"h":60.0768,"l":60.05,"n":8,"o":60.0768,"t":"2026-10-16T20:15:00Z","v":225,"vw":60.0634},{"c":60.07,"h":60.07,"l":60.0684,"n":4,"o":60.0684,"t":"2026-10-16T20:20:00Z","v":1646,"vw":60.06978},{"c":60.06,"h":60.06,"l":60.06,"n":42,"o":60.06,"t":"2026-10-16T20:25:00Z","v":446,"vw":60.06},{"c":60.6621,"h":60.6621,"l":60.08,"n":23,"o":60.08,"t":"2026-10-16T20:30:00Z","v":747,"vw":60.409491},{"c":60.2,"h":60.2,"l":60.2,"n":3,"o":60.2,"t":"2026-10-16T20:35:00Z","v":450,"vw":60.2},{"c":60.55,"h":60.55,"l":60.55,"n":5,"o":60.55,"t":"2026-10-16T21:00:00Z","v":162,"vw":60.55},{"c":60.17,"h":60.17,"l":60.17,"n":3,"o":60.17,"t":"2026-10-16T21:05:00Z","v":254,"vw":60.17},{"c":60.2,"h":60.5,"l":60.18,"n":18,"o":60.5,"t":"2026-10-16T21:10:00Z","v":694,"vw":60.275159},{"c":60.37,"h":60.37,"l":60.37,"n":3,"o":60.37,"t":"2026-10-16T21:25:00Z","v":127,"vw":60.37},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-16T21:35:00Z","v":112,"vw":60.2},{"c":60.15,"h":60.17,"l":60.15,"n":4,"o":60.17,"t":"2026-10-16T21:55:00Z","v":500,"vw":60.15409},{"c":60.29,"h":60.29,"l":60.2,"n":4,"o":60.2,"t":"2026-10-16T22:35:00Z","v":1202,"vw":60.2225},{"c":60.3561,"h":60.3561,"l":60.31,"n":10,"o":60.31,"t":"2026-10-16T22:40:00Z","v":1005,"vw":60.33122},{"c":60.2,"h":60.2,"l":60.2,"n":9,"o":60.2,"t":"2026-10-16T22:55:00Z","v":143,"vw":60.2},{"c":60.201,"h":60.24,"l":60.201,"n":15,"o":60.23,"t":"2026-10-16T23:00:00Z","v":1182,"vw":60.215901},{"c":60.2,"h":60.23,"l":60.2,"n":21,"o":60.22,"t":"2026-10-16T23:10:00Z","v":915,"vw":60.214509},{"c":60.2,"h":60.2,"l":60.2,"n":5,"o":60.2,"t":"2026-10-16T23:15:00Z","v":104,"vw":60.2},{"c":60.1995,"h":60.1995,"l":60.1995,"n":6,"o":60.1995,"t":"2026-10-16T23:20:00Z","v":116,"vw":60.1995},{"c":60.05,"h":60.05,"l":60.05,"n":8,"o":60.05,"t":"2026-10-16T23:25:00Z","v":10899,"vw":60.05},{"c":60.1937,"h":60.1937,"l":60.1937,"n":4,"o":60.1937,"t":"2026-10-16T23:30:00Z","v":106,"vw":60.1937},{"c":60.0406,"h":60.1612,"l":60.0406,"n":16,"o":60.1612,"t":"2026-10-16T23:35:00Z","v":323,"vw":60.098861},{"c":60.16,"h":60.1937,"l":60.16,"n":5,"o":60.1937,"t":"2026-10-16T23:40:00Z","v":514,"vw":60.175011},{"c":60.15,"h":60.2,"l":60.15,"n":4,"o":60.2,"t":"2026-10-16T23:45:00Z","v":226,"vw":60.175},{"c":61.79,"h":61.79,"l":61.26,"n":111,"o":61.26,"t":"2026-10-19T08:00:00Z","v":1204,"vw":61.525},{"c":61.69,"h":61.69,"l":61.69,"n":3,"o":61.69,"t":"2026-10-19T08:10:00Z","v":152,"vw":61.69},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-10-19T08:55:00Z","v":120,"vw":61.5},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-10-19T09:45:00Z","v":375,"vw":61.58},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-10-19T10:10:00Z","v":215,"vw":61.51},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-19T10:20:00Z","v":150,"vw":61.5},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-19T10:35:00Z","v":100,"vw":61.64},{"c":61.7,"h":61.7,"l":61.7,"n":10,"o":61.7,"t":"2026-10-19T10:40:00Z","v":432,"vw":61.7},{"c":61.8871,"h":61.8871,"l":61.5782,"n":12,"o":61.8818,"t":"2026-10-19T11:05:00Z","v":1276,"vw":61.836656},{"c":61.7,"h":61.7,"l":61.7,"n":4,"o":61.7,"t":"2026-10-19T11:10:00Z","v":103,"vw":61.7},{"c":61.7,"h":61.7,"l":61.5769,"n":5,"o":61.5804,"t":"2026-10-19T11:15:00Z","v":656,"vw":61.625862},{"c":61.6996,"h":61.6996,"l":61.6,"n":3,"o":61.6,"t":"2026-10-19T11:25:00Z","v":682,"vw":61.647121},{"c":61.65,"h":61.65,"l":61.53,"n":12,"o":61.605,"t":"2026-10-19T11:30:00Z","v":474,"vw":61.57733},{"c":61.7,"h":61.7,"l":61.53,"n":15,"o":61.5416,"t":"2026-10-19T11:35:00Z","v":2438,"vw":61.596058},{"c":61.54,"h":61.6189,"l":61.51,"n":13,"o":61.6189,"t":"2026-10-19T11:40:00Z","v":882,"vw":61.565009},{"c":61.5851,"h":61.6,"l":61.5851,"n":4,"o":61.6,"t":"2026-10-19T11:45:00Z","v":999,"vw":61.596214},{"c":61.98,"h":61.98,"l":61.6,"n":6,"o":61.605,"t":"2026-10-19T11:50:00Z","v":867,"vw":61.735299},{"c":61.66,"h":61.9078,"l":61.66,"n":2,"o":61.9078,"t":"2026-10-19T11:55:00Z","v":600,"vw":61.8665},{"c":61.79,"h":61.79,"l":61.76,"n":8,"o":61.76,"t":"2026-10-19T12:05:00Z","v":457,"vw":61.771765},{"c":61.88,"h":61.88,"l":61.88,"n":7,"o":61.88,"t":"2026-10-19T12:10:00Z","v":410,"vw":61.88},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-19T12:25:00Z","v":100,"vw":61.9},{"c":61.98,"h":61.98,"l":61.86,"n":12,"o":61.86,"t":"2026-10-19T12:35:00Z","v":828,"vw":61.88},{"c":62,"h":62,"l":62,"n":12,"o":62,"t":"2026-10-19T12:40:00Z","v":437,"vw":62},{"c":61.9,"h":61.9,"l":61.9,"n":3,"o":61.9,"t":"2026-10-19T12:50:00Z","v":629,"vw":61.9},{"c":61.92,"h":61.92,"l":61.92,"n":4,"o":61.92,"t":"2026-10-19T12:55:00Z","v":143,"vw":61.92},{"c":62,"h":62.01,"l":62,"n":8,"o":62.01,"t":"2026-10-19T13:00:00Z","v":636,"vw":62.006},{"c":62.98,"h":62.98,"l":62,"n":11,"o":62,"t":"2026-10-19T13:05:00Z","v":794,"vw":62.60533},{"c":62.55,"h":62.55,"l":62.55,"n":4,"o":62.55,"t":"2026-10-19T13:10:00Z","v":126,"vw":62.55},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-10-19T13:20:00Z","v":229,"vw":62},{"c":61.65,"h":61.97,"l":61.51,"n":1066,"o":61.925,"t":"2026-10-19T13:30:00Z","v":44378,"vw":61.738418},{"c":61.45,"h":61.63,"l":61.325,"n":478,"o":61.51,"t":"2026-10-19T13:35:00Z","v":24574,"vw":61.486171},{"c":61.5,"h":61.6699,"l":61.32,"n":376,"o":61.39,"t":"2026-10-19T13:40:00Z","v":34872,"vw":61.391736},{"c":61.42,"h":61.6199,"l":61.39,"n":308,"o":61.46,"t":"2026-10-19T13:45:00Z","v":20747,"vw":61.513442},{"c":61.37,"h":61.61,"l":61.32,"n":301,"o":61.54,"t":"2026-10-19T13:50:00Z","v":17547,"vw":61.475126},{"c":61.13,"h":61.37,"l":61.02,"n":308,"o":61.3,"t":"2026-10-19T13:55:00Z","v":17839,"vw":61.14394},{"c":60.87,"h":61.1237,"l":60.798,"n":313,"o":61.1237,"t":"2026-10-19T14:00:00Z","v":20813,"vw":60.978856},{"c":61.049,"h":61.1,"l":60.85,"n":192,"o":60.8999,"t":"2026-10-19T14:05:00Z","v":8375,"vw":60.98428},{"c":61.3889,"h":61.3889,"l":61,"n":174,"o":61.11,"t":"2026-10-19T14:10:00Z","v":10250,"vw":61.11938},{"c":61.46,"h":61.5105,"l":61.3033,"n":161,"o":61.32,"t":"2026-10-19T14:15:00Z","v":5532,"vw":61.383997},{"c":61.435,"h":61.54,"l":61.38,"n":197,"o":61.495,"t":"2026-10-19T14:20:00Z","v":8775,"vw":61.46908},{"c":61.4827,"h":61.505,"l":61.425,"n":156,"o":61.45,"t":"2026-10-19T14:25:00Z","v":6063,"vw":61.46935},{"c":61.25,"h":61.4684,"l":61.25,"n":171,"o":61.4684,"t":"2026-10-19T14:30:00Z","v":6525,"vw":61.317391},{"c":61.2,"h":61.35,"l":61.17,"n":164,"o":61.29,"t":"2026-10-19T14:35:00Z","v":12360,"vw":61.251217},{"c":61.42,"h":61.42,"l":61.27,"n":133,"o":61.3777,"t":"2026-10-19T14:40:00Z","v":5671,"vw":61.370629},{"c":61.5,"h":61.58,"l":61.4,"n":135,"o":61.51,"t":"2026-10-19T14:45:00Z","v":4863,"vw":61.508023},{"c":61.475,"h":61.5,"l":61.31,"n":156,"o":61.434,"t":"2026-10-19T14:50:00Z","v":15207,"vw":61.3943},{"c":61.485,"h":61.5,"l":61.371,"n":110,"o":61.42,"t":"2026-10-19T14:55:00Z","v":9305,"vw":61.475183},{"c":61.56,"h":61.57,"l":61.445,"n":146,"o":61.48,"t":"2026-10-19T15:00:00Z","v":8233,"vw":61.499593},{"c":61.735,"h":61.75,"l":61.55,"n":233,"o":61.55,"t":"2026-10-19T15:05:00Z","v":17193,"vw":61.642585},{"c":61.655,"h":61.7,"l":61.58,"n":128,"o":61.665,"t":"2026-10-19T15:10:00Z","v":7562,"vw":61.639052},{"c":61.77,"h":61.83,"l":61.67,"n":110,"o":61.67,"t":"2026-10-19T15:15:00Z","v":9131,"vw":61.734029},{"c":61.89,"h":61.91,"l":61.84,"n":122,"o":61.84,"t":"2026-10-19T15:20:00Z","v":3371,"vw":61.869808},{"c":61.94,"h":61.99,"l":61.925,"n":180,"o":61.97,"t":"2026-10-19T15:25:00Z","v":15671,"vw":61.970558},{"c":61.95,"h":61.95,"l":61.86,"n":179,"o":61.94,"t":"2026-10-19T15:30:00Z","v":14203,"vw":61.91536},{"c":62.01,"h":62.07,"l":61.89,"n":177,"o":61.94,"t":"2026-10-19T15:35:00Z","v":10144,"vw":62.007574},{"c":62.03,"h":62.04,"l":61.962,"n":143,"o":61.995,"t":"2026-10-19T15:40:00Z","v":13660,"vw":61.997523},{"c":61.92,"h":62.02,"l":61.91,"n":211,"o":62.02,"t":"2026-10-19T15:45:00Z","v":16571,"vw":61.952586},{"c":61.87,"h":61.99,"l":61.87,"n":163,"o":61.94,"t":"2026-10-19T15:50:00Z","v":19025,"vw":61.92469},{"c":61.865,"h":61.9,"l":61.83,"n":145,"o":61.87,"t":"2026-10-19T15:55:00Z","v":9086,"vw":61.864363},{"c":61.775,"h":61.86,"l":61.6901,"n":208,"o":61.84,"t":"2026-10-19T16:00:00Z","v":17544,"vw":61.746652},{"c":61.745,"h":61.7599,"l":61.68,"n":121,"o":61.6801,"t":"2026-10-19T16:05:00Z","v":6591,"vw":61.711557},{"c":61.76,"h":61.809,"l":61.73,"n":64,"o":61.73,"t":"2026-10-19T16:10:00Z","v":3388,"vw":61.75709},{"c":61.6464,"h":61.73,"l":61.6464,"n":89,"o":61.67,"t":"2026-10-19T16:15:00Z","v":7774,"vw":61.67324},{"c":61.65,"h":61.66,"l":61.54,"n":97,"o":61.66,"t":"2026-10-19T16:20:00Z","v":8254,"vw":61.619728},{"c":61.62,"h":61.68,"l":61.5999,"n":92,"o":61.62,"t":"2026-10-19T16:25:00Z","v":12251,"vw":61.625404},{"c":61.565,"h":61.59,"l":61.51,"n":102,"o":61.57,"t":"2026-10-19T16:30:00Z","v":12098,"vw":61.558298},{"c":61.55,"h":61.615,"l":61.54,"n":177,"o":61.6,"t":"2026-10-19T16:35:00Z","v":13649,"vw":61.591527},{"c":61.6,"h":61.61,"l":61.49,"n":103,"o":61.51,"t":"2026-10-19T16:40:00Z","v":3368,"vw":61.560859},{"c":61.425,"h":61.6,"l":61.41,"n":139,"o":61.6,"t":"2026-10-19T16:45:00Z","v":17974,"vw":61.486859},{"c":61.365,"h":61.425,"l":61.365,"n":79,"o":61.41,"t":"2026-10-19T16:50:00Z","v":2343,"vw":61.389595},{"c":61.325,"h":61.39,"l":61.32,"n":102,"o":61.38,"t":"2026-10-19T16:55:00Z","v":5768,"vw":61.348423},{"c":61.425,"h":61.425,"l":61.265,"n":102,"o":61.31,"t":"2026-10-19T17:00:00Z","v":8756,"vw":61.326296},{"c":61.3311,"h":61.399,"l":61.33,"n":57,"o":61.38,"t":"2026-10-19T17:05:00Z","v":4722,"vw":61.371059},{"c":61.2701,"h":61.325,"l":61.27,"n":58,"o":61.315,"t":"2026-10-19T17:10:00Z","v":4058,"vw":61.293044},{"c":61.35,"h":61.38,"l":61.3,"n":53,"o":61.3,"t":"2026-10-19T17:15:00Z","v":2645,"vw":61.340711},{"c":61.245,"h":61.31,"l":61.23,"n":127,"o":61.31,"t":"2026-10-19T17:20:00Z","v":10376,"vw":61.255753},{"c":61.2803,"h":61.31,"l":61.21,"n":54,"o":61.245,"t":"2026-10-19T17:25:00Z","v":4386,"vw":61.254529},{"c":61.18,"h":61.245,"l":61.18,"n":82,"o":61.24,"t":"2026-10-19T17:30:00Z","v":4731,"vw":61.213759},{"c":61.13,"h":61.18,"l":61.13,"n":88,"o":61.18,"t":"2026-10-19T17:35:00Z","v":2935,"vw":61.156268},{"c":61.0615,"h":61.16,"l":61.06,"n":133,"o":61.145,"t":"2026-10-19T17:40:00Z","v":14523,"vw":61.110836},{"c":60.95,"h":61.05,"l":60.93,"n":402,"o":61.05,"t":"2026-10-19T17:45:00Z","v":13950,"vw":60.996508},{"c":60.95,"h":60.97,"l":60.945,"n":51,"o":60.955,"t":"2026-10-19T17:50:00Z","v":3295,"vw":60.955797},{"c":61.1,"h":61.1,"l":60.875,"n":118,"o":60.96,"t":"2026-10-19T17:55:00Z","v":11155,"vw":60.918581},{"c":61.01,"h":61.14,"l":60.985,"n":105,"o":61.07,"t":"2026-10-19T18:00:00Z","v":5422,"vw":61.042097},{"c":61.03,"h":61.05,"l":60.99,"n":85,"o":61.035,"t":"2026-10-19T18:05:00Z","v":5997,"vw":61.018711},{"c":61.1,"h":61.12,"l":61.045,"n":50,"o":61.045,"t":"2026-10-19T18:10:00Z","v":3501,"vw":61.061993},{"c":61.08,"h":61.13,"l":61.06,"n":61,"o":61.09,"t":"2026-10-19T18:15:00Z","v":5375,"vw":61.082042},{"c":61,"h":61.07,"l":60.96,"n":115,"o":61.06,"t":"2026-10-19T18:20:00Z","v":10786,"vw":61.035413},{"c":60.94,"h":60.95,"l":60.87,"n":127,"o":60.95,"t":"2026-10-19T18:25:00Z","v":13862,"vw":60.905726},{"c":60.88,"h":60.955,"l":60.88,"n":63,"o":60.925,"t":"2026-10-19T18:30:00Z","v":7116,"vw":60.915502},{"c":61,"h":61,"l":60.82,"n":77,"o":60.85,"t":"2026-10-19T18:35:00Z","v":12720,"vw":60.894754},{"c":61.07,"h":61.08,"l":60.9601,"n":41,"o":60.97,"t":"2026-10-19T18:40:00Z","v":3186,"vw":61.018538},{"c":61.135,"h":61.18,"l":61.08,"n":24,"o":61.1,"t":"2026-10-19T18:45:00Z","v":1630,"vw":61.130568},{"c":61.075,"h":61.11,"l":61.0431,"n":31,"o":61.1,"t":"2026-10-19T18:50:00Z","v":4844,"vw":61.065244},{"c":61.1101,"h":61.1101,"l":61.055,"n":42,"o":61.055,"t":"2026-10-19T18:55:00Z","v":5335,"vw":61.093451},{"c":61.14,"h":61.17,"l":61.1,"n":28,"o":61.11,"t":"2026-10-19T19:00:00Z","v":1006,"vw":61.136254},{"c":61.03,"h":61.09,"l":61.01,"n":78,"o":61.09,"t":"2026-10-19T19:05:00Z","v":2734,"vw":61.03054},{"c":61.0692,"h":61.0692,"l":60.9527,"n":49,"o":60.9527,"t":"2026-10-19T19:10:00Z","v":4647,"vw":60.993729},{"c":61.21,"h":61.21,"l":61.08,"n":53,"o":61.09,"t":"2026-10-19T19:15:00Z","v":5544,"vw":61.118081},{"c":61.4,"h":61.4,"l":61.19,"n":84,"o":61.26,"t":"2026-10-19T19:20:00Z","v":7335,"vw":61.238155},{"c":61.34,"h":61.37,"l":61.26,"n":54,"o":61.35,"t":"2026-10-19T19:25:00Z","v":12776,"vw":61.349623},{"c":61.375,"h":61.39,"l":61.23,"n":40,"o":61.27,"t":"2026-10-19T19:30:00Z","v":3227,"vw":61.281321},{"c":61.445,"h":61.49,"l":61.435,"n":41,"o":61.435,"t":"2026-10-19T19:35:00Z","v":8151,"vw":61.472002},{"c":61.3801,"h":61.49,"l":61.32,"n":57,"o":61.45,"t":"2026-10-19T19:40:00Z","v":5545,"vw":61.423787},{"c":61.27,"h":61.44,"l":61.27,"n":91,"o":61.44,"t":"2026-10-19T19:45:00Z","v":6216,"vw":61.3395},{"c":61.09,"h":61.17,"l":61.08,"n":125,"o":61.17,"t":"2026-10-19T19:50:00Z","v":4765,"vw":61.116937},{"c":60.93,"h":61.1,"l":60.93,"n":198,"o":61.07,"t":"2026-10-19T19:55:00Z","v":9308,"vw":60.995989},{"c":60.98,"h":60.98,"l":60.98,"n":15,"o":60.98,"t":"2026-10-19T20:00:00Z","v":1262,"vw":60.98},{"c":61.2837,"h":61.3033,"l":61.2837,"n":3,"o":61.2925,"t":"2026-10-19T20:55:00Z","v":1150,"vw":61.299717},{"c":61.2803,"h":61.2803,"l":61.2803,"n":1,"o":61.2803,"t":"2026-10-19T21:20:00Z","v":125,"vw":61.2803},{"c":61.2746,"h":61.2746,"l":61.2746,"n":3,"o":61.2746,"t":"2026-10-19T21:25:00Z","v":102,"vw":61.2746},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-19T22:30:00Z","v":100,"vw":61.5},{"c":61.4657,"h":61.4657,"l":61.4657,"n":2,"o":61.4657,"t":"2026-10-19T22:45:00Z","v":104,"vw":61.4657},{"c":61.28,"h":61.28,"l":61.28,"n":2,"o":61.28,"t":"2026-10-19T23:25:00Z","v":204,"vw":61.28},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-19T23:45:00Z","v":200,"vw":61.3},{"c":61.39,"h":61.39,"l":61.39,"n":3,"o":61.39,"t":"2026-10-19T23:55:00Z","v":171,"vw":61.39},{"c":60.45,"h":61.25,"l":60.45,"n":289,"o":61.23,"t":"2026-10-20T08:00:00Z","v":9054,"vw":60.710139},{"c":60.49,"h":60.49,"l":60.49,"n":1,"o":60.49,"t":"2026-10-20T08:15:00Z","v":200,"vw":60.49},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-20T08:35:00Z","v":100,"vw":60.61},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-20T09:00:00Z","v":100,"vw":60.39},{"c":60.3,"h":60.3,"l":60.3,"n":19,"o":60.3,"t":"2026-10-20T09:05:00Z","v":296,"vw":60.3},{"c":60.12,"h":60.12,"l":60.12,"n":2,"o":60.12,"t":"2026-10-20T09:20:00Z","v":102,"vw":60.12},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-20T10:15:00Z","v":100,"vw":60.6},{"c":60.35,"h":60.4,"l":60.35,"n":5,"o":60.4,"t":"2026-10-20T10:50:00Z","v":709,"vw":60.364286},{"c":60.32,"h":60.32,"l":60.32,"n":16,"o":60.32,"t":"2026-10-20T10:55:00Z","v":594,"vw":60.32},{"c":60.25,"h":60.33,"l":60.25,"n":21,"o":60.33,"t":"2026-10-20T11:00:00Z","v":1071,"vw":60.281336},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-20T11:05:00Z","v":100,"vw":60.25},{"c":60.2601,"h":60.4,"l":60.2601,"n":6,"o":60.4,"t":"2026-10-20T11:10:00Z","v":369,"vw":60.337393},{"c":60.18,"h":60.18,"l":60.18,"n":11,"o":60.18,"t":"2026-10-20T11:15:00Z","v":1927,"vw":60.18},{"c":60.1335,"h":60.15,"l":60.1335,"n":22,"o":60.15,"t":"2026-10-20T11:20:00Z","v":880,"vw":60.1445},{"c":60.15,"h":60.2,"l":60.15,"n":9,"o":60.2,"t":"2026-10-20T11:25:00Z","v":801,"vw":60.162483},{"c":60.08,"h":60.08,"l":60.05,"n":14,"o":60.05,"t":"2026-10-20T11:30:00Z","v":985,"vw":60.076483},{"c":60.01,"h":60.01,"l":60.01,"n":4,"o":60.01,"t":"2026-10-20T11:35:00Z","v":105,"vw":60.01},{"c":60.0786,"h":60.0786,"l":60.0786,"n":5,"o":60.0786,"t":"2026-10-20T11:40:00Z","v":106,"vw":60.0786},{"c":60.21,"h":60.21,"l":60.21,"n":2,"o":60.21,"t":"2026-10-20T11:45:00Z","v":101,"vw":60.21},{"c":60.09,"h":60.09,"l":60.08,"n":17,"o":60.08,"t":"2026-10-20T11:50:00Z","v":549,"vw":60.082331},{"c":60.01,"h":60.13,"l":60.01,"n":23,"o":60.13,"t":"2026-10-20T11:55:00Z","v":475,"vw":60.072446},{"c":60.01,"h":60.01,"l":60.01,"n":9,"o":60.01,"t":"2026-10-20T12:00:00Z","v":359,"vw":60.01},{"c":60,"h":60.0311,"l":60,"n":29,"o":60.0311,"t":"2026-10-20T12:05:00Z","v":2256,"vw":60.003331},{"c":59.98,"h":60,"l":59.98,"n":125,"o":60,"t":"2026-10-20T12:10:00Z","v":19324,"vw":59.998185},{"c":60,"h":60.18,"l":60,"n":4,"o":60.18,"t":"2026-10-20T12:20:00Z","v":304,"vw":60.06},{"c":60.1349,"h":60.1349,"l":60.01,"n":6,"o":60.031,"t":"2026-10-20T12:25:00Z","v":910,"vw":60.059088},{"c":59.86,"h":60,"l":59.86,"n":19,"o":60,"t":"2026-10-20T12:30:00Z","v":679,"vw":59.963067},{"c":60.08,"h":60.1092,"l":59.95,"n":13,"o":60.1092,"t":"2026-10-20T12:35:00Z","v":683,"vw":60.063491},{"c":60.25,"h":60.25,"l":60.1356,"n":8,"o":60.1356,"t":"2026-10-20T12:40:00Z","v":859,"vw":60.188597},{"c":60.3,"h":60.3,"l":60.29,"n":7,"o":60.29,"t":"2026-10-20T13:00:00Z","v":555,"vw":60.298175},{"c":60.3883,"h":60.3883,"l":60.3883,"n":6,"o":60.3883,"t":"2026-10-20T13:05:00Z","v":405,"vw":60.3883},{"c":59.9639,"h":60.3862,"l":59.86,"n":830,"o":60.2,"t":"2026-10-20T13:30:00Z","v":55497,"vw":60.0362},{"c":60.025,"h":60.3202,"l":59.8102,"n":480,"o":59.995,"t":"2026-10-20T13:35:00Z","v":42225,"vw":60.08091},{"c":59.65,"h":60.06,"l":59.62,"n":685,"o":60.06,"t":"2026-10-20T13:40:00Z","v":30151,"vw":59.78709},{"c":60.04,"h":60.04,"l":59.58,"n":404,"o":59.61,"t":"2026-10-20T13:45:00Z","v":23166,"vw":59.76865},{"c":60.135,"h":60.2,"l":59.8,"n":295,"o":59.97,"t":"2026-10-20T13:50:00Z","v":20867,"vw":60.030701},{"c":60.45,"h":60.5,"l":60.04,"n":257,"o":60.08,"t":"2026-10-20T13:55:00Z","v":24991,"vw":60.379216},{"c":60.565,"h":60.62,"l":60.39,"n":288,"o":60.48,"t":"2026-10-20T14:00:00Z","v":27633,"vw":60.489634},{"c":60.81,"h":60.92,"l":60.55,"n":237,"o":60.55,"t":"2026-10-20T14:05:00Z","v":13340,"vw":60.793866},{"c":60.84,"h":60.84,"l":60.7,"n":129,"o":60.75,"t":"2026-10-20T14:10:00Z","v":5334,"vw":60.777997},{"c":60.94,"h":61.05,"l":60.82,"n":180,"o":60.82,"t":"2026-10-20T14:15:00Z","v":8173,"vw":60.927321},{"c":60.99,"h":60.9984,"l":60.9,"n":141,"o":60.94,"t":"2026-10-20T14:20:00Z","v":8089,"vw":60.931836},{"c":61.4,"h":61.45,"l":61.02,"n":156,"o":61.09,"t":"2026-10-20T14:25:00Z","v":9282,"vw":61.252773},{"c":61.27,"h":61.58,"l":61.16,"n":220,"o":61.44,"t":"2026-10-20T14:30:00Z","v":20006,"vw":61.441212},{"c":61.25,"h":61.25,"l":61.02,"n":141,"o":61.16,"t":"2026-10-20T14:35:00Z","v":6354,"vw":61.161379},{"c":61.3399,"h":61.3399,"l":61.175,"n":130,"o":61.18,"t":"2026-10-20T14:40:00Z","v":3768,"vw":61.24662},{"c":61.2699,"h":61.31,"l":61.19,"n":92,"o":61.265,"t":"2026-10-20T14:45:00Z","v":9598,"vw":61.264392},{"c":61.4,"h":61.4,"l":61.16,"n":123,"o":61.16,"t":"2026-10-20T14:50:00Z","v":3785,"vw":61.25561},{"c":61.405,"h":61.48,"l":61.4,"n":107,"o":61.44,"t":"2026-10-20T14:55:00Z","v":3317,"vw":61.460938},{"c":61.35,"h":61.45,"l":61.33,"n":122,"o":61.4,"t":"2026-10-20T15:00:00Z","v":25842,"vw":61.403139},{"c":61.34,"h":61.35,"l":61.3,"n":96,"o":61.3,"t":"2026-10-20T15:05:00Z","v":7665,"vw":61.334523},{"c":60.95,"h":61.3,"l":60.76,"n":250,"o":61.3,"t":"2026-10-20T15:10:00Z","v":33452,"vw":61.137664},{"c":60.95,"h":61.07,"l":60.94,"n":38,"o":60.98,"t":"2026-10-20T15:15:00Z","v":4299,"vw":60.980084},{"c":61.1199,"h":61.1199,"l":60.96,"n":132,"o":60.96,"t":"2026-10-20T15:20:00Z","v":9346,"vw":61.04736},{"c":61.02,"h":61.1192,"l":61.005,"n":79,"o":61.09,"t":"2026-10-20T15:25:00Z","v":4587,"vw":61.035408},{"c":60.9247,"h":61,"l":60.8852,"n":90,"o":60.994,"t":"2026-10-20T15:30:00Z","v":3581,"vw":60.941348},{"c":60.795,"h":60.92,"l":60.795,"n":115,"o":60.91,"t":"2026-10-20T15:35:00Z","v":5988,"vw":60.84925},{"c":61.03,"h":61.13,"l":60.84,"n":96,"o":60.84,"t":"2026-10-20T15:40:00Z","v":3709,"vw":60.94083},{"c":61.06,"h":61.06,"l":60.8701,"n":129,"o":61.02,"t":"2026-10-20T15:45:00Z","v":3577,"vw":60.983111},{"c":61.12,"h":61.12,"l":60.9442,"n":111,"o":61.04,"t":"2026-10-20T15:50:00Z","v":5823,"vw":61.035757},{"c":61.22,"h":61.22,"l":61.06,"n":79,"o":61.1632,"t":"2026-10-20T15:55:00Z","v":2396,"vw":61.167505},{"c":61.14,"h":61.27,"l":61.13,"n":42,"o":61.25,"t":"2026-10-20T16:00:00Z","v":6690,"vw":61.198466},{"c":61.1799,"h":61.22,"l":61.16,"n":78,"o":61.16,"t":"2026-10-20T16:05:00Z","v":3488,"vw":61.19458},{"c":61.13,"h":61.195,"l":61.09,"n":82,"o":61.19,"t":"2026-10-20T16:10:00Z","v":2929,"vw":61.135553},{"c":60.945,"h":61.13,"l":60.945,"n":45,"o":61.11,"t":"2026-10-20T16:15:00Z","v":1311,"vw":61.08504},{"c":61.05,"h":61.06,"l":60.99,"n":45,"o":60.99,"t":"2026-10-20T16:20:00Z","v":1172,"vw":61.04125},{"c":61.15,"h":61.15,"l":61.1,"n":59,"o":61.1,"t":"2026-10-20T16:25:00Z","v":2195,"vw":61.144112},{"c":61.165,"h":61.165,"l":61.15,"n":23,"o":61.15,"t":"2026-10-20T16:30:00Z","v":896,"vw":61.159442},{"c":61.215,"h":61.215,"l":61.215,"n":14,"o":61.215,"t":"2026-10-20T16:35:00Z","v":620,"vw":61.215},{"c":61.1,"h":61.165,"l":61.0061,"n":72,"o":61.16,"t":"2026-10-20T16:40:00Z","v":4022,"vw":61.056524},{"c":61.1,"h":61.1,"l":60.99,"n":52,"o":61.04,"t":"2026-10-20T16:45:00Z","v":7044,"vw":61.00351},{"c":60.92,"h":61.1245,"l":60.92,"n":80,"o":61.11,"t":"2026-10-20T16:50:00Z","v":2859,"vw":61.04114},{"c":60.9,"h":61,"l":60.9,"n":56,"o":61,"t":"2026-10-20T16:55:00Z","v":3221,"vw":60.911916},{"c":60.92,"h":60.92,"l":60.86,"n":37,"o":60.885,"t":"2026-10-20T17:00:00Z","v":4117,"vw":60.906057},{"c":60.91,"h":60.94,"l":60.9,"n":29,"o":60.925,"t":"2026-10-20T17:05:00Z","v":1506,"vw":60.91604},{"c":60.935,"h":60.94,"l":60.885,"n":68,"o":60.89,"t":"2026-10-20T17:10:00Z","v":3964,"vw":60.90787},{"c":60.95,"h":60.9825,"l":60.93,"n":68,"o":60.93,"t":"2026-10-20T17:15:00Z","v":3432,"vw":60.950344},{"c":60.95,"h":61.01,"l":60.9216,"n":53,"o":60.96,"t":"2026-10-20T17:20:00Z","v":2602,"vw":60.990172},{"c":61,"h":61.0399,"l":60.96,"n":71,"o":60.96,"t":"2026-10-20T17:25:00Z","v":9152,"vw":60.988466},{"c":61,"h":61,"l":60.995,"n":22,"o":60.995,"t":"2026-10-20T17:35:00Z","v":927,"vw":60.999375},{"c":61,"h":61.05,"l":60.98,"n":48,"o":61.005,"t":"2026-10-20T17:40:00Z","v":7651,"vw":61.002577},{"c":61.005,"h":61.04,"l":61,"n":38,"o":61.04,"t":"2026-10-20T17:45:00Z","v":2606,"vw":61.01319},{"c":61.11,"h":61.14,"l":61.075,"n":140,"o":61.075,"t":"2026-10-20T17:50:00Z","v":891,"vw":61.115},{"c":61.13,"h":61.15,"l":61.1124,"n":55,"o":61.15,"t":"2026-10-20T17:55:00Z","v":3829,"vw":61.125694},{"c":61.1,"h":61.16,"l":61.07,"n":67,"o":61.14,"t":"2026-10-20T18:00:00Z","v":3173,"vw":61.118281},{"c":61.14,"h":61.15,"l":61.1,"n":54,"o":61.1,"t":"2026-10-20T18:05:00Z","v":2427,"vw":61.126202},{"c":61.13,"h":61.145,"l":61.11,"n":31,"o":61.145,"t":"2026-10-20T18:10:00Z","v":4461,"vw":61.135194},{"c":61.05,"h":61.14,"l":61.05,"n":32,"o":61.14,"t":"2026-10-20T18:15:00Z","v":957,"vw":61.08125},{"c":61.02,"h":61.08,"l":61.02,"n":31,"o":61.0313,"t":"2026-10-20T18:20:00Z","v":1500,"vw":61.036348},{"c":61.03,"h":61.03,"l":60.98,"n":46,"o":61.03,"t":"2026-10-20T18:25:00Z","v":2763,"vw":61.006774},{"c":60.972,"h":61.045,"l":60.95,"n":62,"o":61.02,"t":"2026-10-20T18:30:00Z","v":4338,"vw":60.989489},{"c":60.93,"h":60.97,"l":60.87,"n":62,"o":60.94,"t":"2026-10-20T18:35:00Z","v":4202,"vw":60.918782},{"c":60.79,"h":60.96,"l":60.79,"n":102,"o":60.96,"t":"2026-10-20T18:40:00Z","v":3104,"vw":60.873871},{"c":60.96,"h":60.99,"l":60.8446,"n":38,"o":60.8446,"t":"2026-10-20T18:45:00Z","v":1478,"vw":60.936291},{"c":60.96,"h":61.03,"l":60.96,"n":22,"o":60.96,"t":"2026-10-20T18:50:00Z","v":1013,"vw":60.975075},{"c":60.97,"h":61.06,"l":60.97,"n":29,"o":61.06,"t":"2026-10-20T18:55:00Z","v":2248,"vw":60.986203},{"c":60.97,"h":61.025,"l":60.97,"n":48,"o":61.02,"t":"2026-10-20T19:00:00Z","v":3499,"vw":60.993666},{"c":61.035,"h":61.09,"l":60.96,"n":87,"o":61,"t":"2026-10-20T19:05:00Z","v":7056,"vw":61.05228},{"c":60.99,"h":61.05,"l":60.99,"n":45,"o":61.05,"t":"2026-10-20T19:10:00Z","v":3715,"vw":61.020506},{"c":60.99,"h":61.02,"l":60.98,"n":38,"o":60.98,"t":"2026-10-20T19:15:00Z","v":5377,"vw":61.000736},{"c":60.91,"h":61,"l":60.85,"n":80,"o":61,"t":"2026-10-20T19:20:00Z","v":5749,"vw":60.915014},{"c":60.9,"h":60.99,"l":60.88,"n":49,"o":60.96,"t":"2026-10-20T19:25:00Z","v":3731,"vw":60.94008},{"c":61.04,"h":61.07,"l":60.87,"n":29,"o":60.9,"t":"2026-10-20T19:30:00Z","v":1623,"vw":60.988963},{"c":60.855,"h":61,"l":60.855,"n":66,"o":61,"t":"2026-10-20T19:35:00Z","v":3996,"vw":60.909727},{"c":60.99,"h":61.0052,"l":60.88,"n":62,"o":60.88,"t":"2026-10-20T19:40:00Z","v":3526,"vw":60.960707},{"c":60.96,"h":61.02,"l":60.9,"n":145,"o":60.9631,"t":"2026-10-20T19:45:00Z","v":11999,"vw":60.955903},{"c":60.89,"h":60.9329,"l":60.8568,"n":198,"o":60.9,"t":"2026-10-20T19:50:00Z","v":10490,"vw":60.899571},{"c":60.66,"h":60.92,"l":60.66,"n":536,"o":60.91,"t":"2026-10-20T19:55:00Z","v":49137,"vw":60.722173},{"c":60.7,"h":60.7,"l":60.7,"n":13,"o":60.7,"t":"2026-10-20T20:00:00Z","v":170190,"vw":60.7},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-20T20:25:00Z","v":326,"vw":61},{"c":60.83,"h":60.83,"l":60.83,"n":1,"o":60.83,"t":"2026-10-20T20:35:00Z","v":100,"vw":60.83},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-20T20:50:00Z","v":700,"vw":61.1},{"c":61.17,"h":61.17,"l":61.17,"n":11,"o":61.17,"t":"2026-10-20T20:55:00Z","v":385,"vw":61.17},{"c":61.3,"h":61.3,"l":61.3,"n":2,"o":61.3,"t":"2026-10-20T21:00:00Z","v":1001,"vw":61.3},{"c":61.41,"h":61.41,"l":61.41,"n":4,"o":61.41,"t":"2026-10-20T21:05:00Z","v":251,"vw":61.41},{"c":61.45,"h":61.45,"l":61.45,"n":3,"o":61.45,"t":"2026-10-20T21:10:00Z","v":250,"vw":61.45},{"c":61.393,"h":61.393,"l":61.393,"n":1,"o":61.393,"t":"2026-10-20T21:15:00Z","v":185,"vw":61.393},{"c":61.5,"h":61.5,"l":61.5,"n":23,"o":61.5,"t":"2026-10-20T21:30:00Z","v":293,"vw":61.5},{"c":61.54,"h":61.759,"l":61.54,"n":3,"o":61.759,"t":"2026-10-20T21:35:00Z","v":301,"vw":61.686},{"c":61.69,"h":61.69,"l":61.66,"n":6,"o":61.66,"t":"2026-10-20T21:45:00Z","v":259,"vw":61.67298},{"c":61.7324,"h":61.7324,"l":61.6216,"n":3,"o":61.6216,"t":"2026-10-20T21:50:00Z","v":325,"vw":61.658533},{"c":61.5,"h":61.74,"l":61.5,"n":12,"o":61.73,"t":"2026-10-20T22:00:00Z","v":518,"vw":61.604},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-20T22:05:00Z","v":118,"vw":61.63},{"c":61.8,"h":61.8,"l":61.74,"n":16,"o":61.74,"t":"2026-10-20T22:10:00Z","v":2036,"vw":61.764072},{"c":61.8,"h":61.8,"l":61.8,"n":26,"o":61.8,"t":"2026-10-20T22:15:00Z","v":1643,"vw":61.8},{"c":61.78,"h":61.78,"l":61.78,"n":7,"o":61.78,"t":"2026-10-20T22:20:00Z","v":126,"vw":61.78},{"c":61.88,"h":61.98,"l":61.8576,"n":10,"o":61.98,"t":"2026-10-20T22:25:00Z","v":512,"vw":61.9244},{"c":61.87,"h":61.87,"l":61.87,"n":3,"o":61.87,"t":"2026-10-20T22:30:00Z","v":202,"vw":61.87},{"c":61.99,"h":61.99,"l":61.86,"n":4,"o":61.86,"t":"2026-10-20T22:35:00Z","v":315,"vw":61.903478},{"c":61.99,"h":61.99,"l":61.99,"n":4,"o":61.99,"t":"2026-10-20T22:40:00Z","v":249,"vw":61.99},{"c":61.85,"h":61.85,"l":61.85,"n":4,"o":61.85,"t":"2026-10-20T22:45:00Z","v":207,"vw":61.85},{"c":61.9691,"h":61.9691,"l":61.8,"n":8,"o":61.8,"t":"2026-10-20T22:50:00Z","v":441,"vw":61.912733},{"c":61.99,"h":61.99,"l":61.99,"n":3,"o":61.99,"t":"2026-10-20T22:55:00Z","v":103,"vw":61.99},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-10-20T23:05:00Z","v":160,"vw":61.9},{"c":61.85,"h":61.85,"l":61.85,"n":1,"o":61.85,"t":"2026-10-20T23:30:00Z","v":150,"vw":61.85},{"c":61.5627,"h":61.5627,"l":61.5627,"n":1,"o":61.5627,"t":"2026-10-20T23:55:00Z","v":100,"vw":61.5627},{"c":61.7651,"h":62.27,"l":61.7601,"n":19,"o":61.7601,"t":"2026-10-21T08:00:00Z","v":733,"vw":61.925952},{"c":61.43,"h":61.5,"l":61.43,"n":28,"o":61.5,"t":"2026-10-21T08:05:00Z","v":2153,"vw":61.490576},{"c":60.99,"h":60.99,"l":60.99,"n":17,"o":60.99,"t":"2026-10-21T08:55:00Z","v":2382,"vw":60.99},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-21T09:05:00Z","v":467,"vw":61},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-21T09:15:00Z","v":101,"vw":61},{"c":61.15,"h":61.15,"l":61.15,"n":2,"o":61.15,"t":"2026-10-21T09:25:00Z","v":101,"vw":61.15},{"c":61.29,"h":61.29,"l":61.29,"n":10,"o":61.29,"t":"2026-10-21T09:30:00Z","v":861,"vw":61.29},{"c":61.15,"h":61.16,"l":61.15,"n":6,"o":61.16,"t":"2026-10-21T09:45:00Z","v":1021,"vw":61.154053},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-10-21T10:10:00Z","v":100,"vw":60.99},{"c":61.02,"h":61.02,"l":61.02,"n":5,"o":61.02,"t":"2026-10-21T11:00:00Z","v":300,"vw":61.02},{"c":61.42,"h":61.42,"l":61.42,"n":8,"o":61.42,"t":"2026-10-21T12:10:00Z","v":3503,"vw":61.42},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-21T12:25:00Z","v":240,"vw":61.8},{"c":61.32,"h":61.32,"l":61.32,"n":2,"o":61.32,"t":"2026-10-21T12:30:00Z","v":107,"vw":61.32},{"c":61.4469,"h":61.4469,"l":61.4469,"n":1,"o":61.4469,"t":"2026-10-21T13:00:00Z","v":1000,"vw":61.4469},{"c":61.55,"h":61.55,"l":61.3,"n":3,"o":61.3,"t":"2026-10-21T13:05:00Z","v":1305,"vw":61.465824},{"c":61.36,"h":61.36,"l":61.36,"n":6,"o":61.36,"t":"2026-10-21T13:25:00Z","v":1203,"vw":61.36},{"c":61.16,"h":61.4127,"l":61.13,"n":500,"o":61.31,"t":"2026-10-21T13:30:00Z","v":48516,"vw":61.32586},{"c":61.045,"h":61.3043,"l":60.83,"n":380,"o":61.25,"t":"2026-10-21T13:35:00Z","v":24465,"vw":61.030914},{"c":60.72,"h":61.01,"l":60.6,"n":308,"o":60.98,"t":"2026-10-21T13:40:00Z","v":15754,"vw":60.834386},{"c":60.87,"h":60.97,"l":60.6712,"n":178,"o":60.71,"t":"2026-10-21T13:45:00Z","v":17345,"vw":60.811354},{"c":60.69,"h":60.9099,"l":60.63,"n":239,"o":60.85,"t":"2026-10-21T13:50:00Z","v":35491,"vw":60.736518},{"c":60.87,"h":60.87,"l":60.68,"n":133,"o":60.72,"t":"2026-10-21T13:55:00Z","v":5015,"vw":60.785143},{"c":60.94,"h":61,"l":60.78,"n":162,"o":60.8,"t":"2026-10-21T14:00:00Z","v":8720,"vw":60.886674},{"c":60.83,"h":60.91,"l":60.71,"n":151,"o":60.91,"t":"2026-10-21T14:05:00Z","v":9416,"vw":60.80143},{"c":60.605,"h":60.74,"l":60.5927,"n":166,"o":60.74,"t":"2026-10-21T14:10:00Z","v":6408,"vw":60.647292},{"c":60.74,"h":60.74,"l":60.56,"n":161,"o":60.605,"t":"2026-10-21T14:15:00Z","v":7384,"vw":60.636351},{"c":60.82,"h":60.8745,"l":60.62,"n":83,"o":60.67,"t":"2026-10-21T14:20:00Z","v":2911,"vw":60.712925},{"c":60.845,"h":60.9,"l":60.76,"n":125,"o":60.82,"t":"2026-10-21T14:25:00Z","v":6276,"vw":60.824697},{"c":60.985,"h":61,"l":60.78,"n":97,"o":60.91,"t":"2026-10-21T14:30:00Z","v":6273,"vw":60.871179},{"c":60.805,"h":60.93,"l":60.805,"n":65,"o":60.93,"t":"2026-10-21T14:35:00Z","v":2342,"vw":60.825105},{"c":60.865,"h":60.87,"l":60.75,"n":105,"o":60.75,"t":"2026-10-21T14:40:00Z","v":9825,"vw":60.790001},{"c":60.89,"h":60.9582,"l":60.84,"n":103,"o":60.84,"t":"2026-10-21T14:45:00Z","v":7739,"vw":60.929185},{"c":60.96,"h":60.96,"l":60.85,"n":45,"o":60.895,"t":"2026-10-21T14:50:00Z","v":2621,"vw":60.910641},{"c":60.85,"h":60.855,"l":60.85,"n":68,"o":60.85,"t":"2026-10-21T14:55:00Z","v":1830,"vw":60.850476},{"c":60.835,"h":60.92,"l":60.76,"n":110,"o":60.89,"t":"2026-10-21T15:00:00Z","v":3392,"vw":60.84161},{"c":60.91,"h":60.91,"l":60.84,"n":31,"o":60.91,"t":"2026-10-21T15:05:00Z","v":852,"vw":60.87627},{"c":60.92,"h":60.98,"l":60.89,"n":116,"o":60.935,"t":"2026-10-21T15:10:00Z","v":3692,"vw":60.93982},{"c":60.91,"h":61,"l":60.89,"n":100,"o":61,"t":"2026-10-21T15:15:00Z","v":7980,"vw":60.971549},{"c":60.86,"h":60.88,"l":60.795,"n":137,"o":60.85,"t":"2026-10-21T15:20:00Z","v":4643,"vw":60.834654},{"c":60.92,"h":60.99,"l":60.8499,"n":90,"o":60.85,"t":"2026-10-21T15:25:00Z","v":6585,"vw":60.884129},{"c":60.965,"h":60.9999,"l":60.945,"n":79,"o":60.96,"t":"2026-10-21T15:30:00Z","v":2905,"vw":60.965073},{"c":61.09,"h":61.16,"l":60.97,"n":117,"o":60.97,"t":"2026-10-21T15:35:00Z","v":6923,"vw":61.071472},{"c":61.175,"h":61.175,"l":61.08,"n":118,"o":61.12,"t":"2026-10-21T15:40:00Z","v":6417,"vw":61.128701},{"c":61.27,"h":61.3,"l":61.175,"n":95,"o":61.175,"t":"2026-10-21T15:45:00Z","v":5979,"vw":61.253303},{"c":61.31,"h":61.3199,"l":61.2556,"n":50,"o":61.29,"t":"2026-10-21T15:50:00Z","v":4806,"vw":61.274048},{"c":61.3783,"h":61.3783,"l":61.2336,"n":55,"o":61.29,"t":"2026-10-21T15:55:00Z","v":7178,"vw":61.271116},{"c":61.17,"h":61.29,"l":61.15,"n":75,"o":61.29,"t":"2026-10-21T16:00:00Z","v":6873,"vw":61.216629},{"c":61.15,"h":61.21,"l":61.11,"n":162,"o":61.21,"t":"2026-10-21T16:05:00Z","v":15066,"vw":61.190161},{"c":61.18,"h":61.18,"l":61.11,"n":47,"o":61.1683,"t":"2026-10-21T16:10:00Z","v":2603,"vw":61.147256},{"c":61.1,"h":61.22,"l":61.1,"n":69,"o":61.2,"t":"2026-10-21T16:15:00Z","v":7372,"vw":61.164289},{"c":61.09,"h":61.16,"l":61.08,"n":52,"o":61.16,"t":"2026-10-21T16:20:00Z","v":5526,"vw":61.116461},{"c":61.03,"h":61.09,"l":61.0075,"n":79,"o":61.09,"t":"2026-10-21T16:25:00Z","v":4987,"vw":61.032542},{"c":60.99,"h":61.06,"l":60.99,"n":54,"o":61.06,"t":"2026-10-21T16:30:00Z","v":2068,"vw":61.007573},{"c":61.4,"h":61.4,"l":60.98,"n":85,"o":61.02,"t":"2026-10-21T16:35:00Z","v":6950,"vw":61.127106},{"c":61.2201,"h":61.25,"l":61.14,"n":68,"o":61.1712,"t":"2026-10-21T16:40:00Z","v":2476,"vw":61.186899},{"c":61.18,"h":61.2295,"l":61.1591,"n":42,"o":61.22,"t":"2026-10-21T16:45:00Z","v":2455,"vw":61.188187},{"c":61.23,"h":61.24,"l":61.22,"n":51,"o":61.22,"t":"2026-10-21T16:50:00Z","v":2670,"vw":61.223744},{"c":61.2687,"h":61.3237,"l":61.1982,"n":37,"o":61.27,"t":"2026-10-21T16:55:00Z","v":1697,"vw":61.25195},{"c":61.2466,"h":61.3,"l":61.2466,"n":17,"o":61.285,"t":"2026-10-21T17:00:00Z","v":3611,"vw":61.251197},{"c":61.33,"h":61.355,"l":61.295,"n":11,"o":61.295,"t":"2026-10-21T17:05:00Z","v":1018,"vw":61.328982},{"c":61.295,"h":61.35,"l":61.277,"n":31,"o":61.33,"t":"2026-10-21T17:10:00Z","v":5954,"vw":61.286747},{"c":61.4,"h":61.405,"l":61.33,"n":64,"o":61.33,"t":"2026-10-21T17:15:00Z","v":2311,"vw":61.366471},{"c":61.3999,"h":61.455,"l":61.3999,"n":54,"o":61.435,"t":"2026-10-21T17:20:00Z","v":2107,"vw":61.408773},{"c":61.36,"h":61.39,"l":61.3201,"n":44,"o":61.39,"t":"2026-10-21T17:25:00Z","v":2472,"vw":61.367176},{"c":61.28,"h":61.32,"l":61.28,"n":45,"o":61.32,"t":"2026-10-21T17:30:00Z","v":1451,"vw":61.287826},{"c":61.25,"h":61.3147,"l":61.24,"n":17,"o":61.24,"t":"2026-10-21T17:35:00Z","v":883,"vw":61.256844},{"c":61.26,"h":61.26,"l":61.21,"n":10,"o":61.21,"t":"2026-10-21T17:40:00Z","v":1031,"vw":61.234141},{"c":61.245,"h":61.2844,"l":61.211,"n":144,"o":61.26,"t":"2026-10-21T17:45:00Z","v":2674,"vw":61.268816},{"c":61.281,"h":61.29,"l":61.26,"n":24,"o":61.2613,"t":"2026-10-21T17:50:00Z","v":791,"vw":61.274146},{"c":61.2999,"h":61.2999,"l":61.28,"n":31,"o":61.28,"t":"2026-10-21T17:55:00Z","v":606,"vw":61.291056},{"c":61.276,"h":61.276,"l":61.2,"n":58,"o":61.25,"t":"2026-10-21T18:00:00Z","v":1947,"vw":61.225649},{"c":61.25,"h":61.255,"l":61.25,"n":11,"o":61.255,"t":"2026-10-21T18:05:00Z","v":461,"vw":61.253845},{"c":61.2723,"h":61.37,"l":61.25,"n":31,"o":61.29,"t":"2026-10-21T18:10:00Z","v":3472,"vw":61.309247},{"c":61.2801,"h":61.3957,"l":61.2801,"n":45,"o":61.325,"t":"2026-10-21T18:15:00Z","v":4230,"vw":61.38666},{"c":61.29,"h":61.37,"l":61.29,"n":31,"o":61.37,"t":"2026-10-21T18:20:00Z","v":4434,"vw":61.337115},{"c":61.3461,"h":61.3461,"l":61.2802,"n":24,"o":61.2802,"t":"2026-10-21T18:25:00Z","v":460,"vw":61.298059},{"c":61.34,"h":61.385,"l":61.34,"n":23,"o":61.385,"t":"2026-10-21T18:30:00Z","v":435,"vw":61.3625},{"c":61.3225,"h":61.3684,"l":61.3225,"n":21,"o":61.3684,"t":"2026-10-21T18:35:00Z","v":541,"vw":61.338595},{"c":61.33,"h":61.37,"l":61.325,"n":44,"o":61.36,"t":"2026-10-21T18:40:00Z","v":2754,"vw":61.355744},{"c":61.25,"h":61.39,"l":61.25,"n":74,"o":61.335,"t":"2026-10-21T18:45:00Z","v":3435,"vw":61.331169},{"c":61.13,"h":61.22,"l":61.13,"n":30,"o":61.22,"t":"2026-10-21T18:50:00Z","v":1663,"vw":61.158045},{"c":61.03,"h":61.13,"l":61,"n":59,"o":61.11,"t":"2026-10-21T18:55:00Z","v":3965,"vw":61.030454},{"c":60.905,"h":60.96,"l":60.85,"n":108,"o":60.95,"t":"2026-10-21T19:00:00Z","v":9097,"vw":60.867178},{"c":60.9325,"h":61.03,"l":60.9,"n":80,"o":60.925,"t":"2026-10-21T19:05:00Z","v":3150,"vw":60.926299},{"c":61.02,"h":61.02,"l":60.88,"n":59,"o":60.9665,"t":"2026-10-21T19:10:00Z","v":1879,"vw":60.94271},{"c":61.17,"h":61.17,"l":60.9601,"n":68,"o":60.985,"t":"2026-10-21T19:15:00Z","v":4485,"vw":61.076292},{"c":61.07,"h":61.15,"l":61.07,"n":36,"o":61.14,"t":"2026-10-21T19:20:00Z","v":1842,"vw":61.114437},{"c":61.2,"h":61.28,"l":61.14,"n":25,"o":61.17,"t":"2026-10-21T19:25:00Z","v":749,"vw":61.21945},{"c":61.2,"h":61.37,"l":61.2,"n":21,"o":61.275,"t":"2026-10-21T19:30:00Z","v":1141,"vw":61.273684},{"c":61.3,"h":61.35,"l":61.29,"n":29,"o":61.35,"t":"2026-10-21T19:35:00Z","v":3210,"vw":61.329904},{"c":61.21,"h":61.25,"l":61.2,"n":30,"o":61.22,"t":"2026-10-21T19:40:00Z","v":3290,"vw":61.227128},{"c":61.36,"h":61.36,"l":61.26,"n":53,"o":61.26,"t":"2026-10-21T19:45:00Z","v":3600,"vw":61.28802},{"c":61.2,"h":61.26,"l":61.16,"n":68,"o":61.26,"t":"2026-10-21T19:50:00Z","v":2173,"vw":61.209052},{"c":61.16,"h":61.27,"l":61.16,"n":134,"o":61.2652,"t":"2026-10-21T19:55:00Z","v":7372,"vw":61.233036},{"c":61.23,"h":61.23,"l":61.23,"n":11,"o":61.23,"t":"2026-10-21T20:00:00Z","v":1465,"vw":61.23},{"c":61.15,"h":61.24,"l":61.15,"n":4,"o":61.24,"t":"2026-10-21T20:05:00Z","v":422,"vw":61.2175},{"c":61.01,"h":61.15,"l":61,"n":24,"o":61.15,"t":"2026-10-21T20:10:00Z","v":2045,"vw":61.089918},{"c":61.12,"h":61.12,"l":61.12,"n":3,"o":61.12,"t":"2026-10-21T20:15:00Z","v":2410,"vw":61.12},{"c":61.12,"h":61.12,"l":61.12,"n":4,"o":61.12,"t":"2026-10-21T20:20:00Z","v":132,"vw":61.12},{"c":61.2,"h":61.2,"l":61.2,"n":2,"o":61.2,"t":"2026-10-21T20:30:00Z","v":137,"vw":61.2},{"c":61.24,"h":61.24,"l":61.24,"n":3,"o":61.24,"t":"2026-10-21T20:40:00Z","v":2051,"vw":61.24},{"c":61.24,"h":61.24,"l":61.24,"n":5,"o":61.24,"t":"2026-10-21T21:00:00Z","v":108,"vw":61.24},{"c":61.18,"h":61.18,"l":61.18,"n":2,"o":61.18,"t":"2026-10-21T21:50:00Z","v":101,"vw":61.18},{"c":61.03,"h":61.03,"l":61.03,"n":2,"o":61.03,"t":"2026-10-21T22:00:00Z","v":101,"vw":61.03},{"c":61,"h":61.02,"l":61,"n":13,"o":61.02,"t":"2026-10-21T22:05:00Z","v":439,"vw":61.0075},{"c":61,"h":61,"l":60.9,"n":29,"o":60.91,"t":"2026-10-21T22:15:00Z","v":740,"vw":60.94},{"c":60.77,"h":60.79,"l":60.72,"n":49,"o":60.78,"t":"2026-10-21T22:20:00Z","v":4524,"vw":60.754089},{"c":60.79,"h":60.85,"l":60.79,"n":5,"o":60.85,"t":"2026-10-21T22:25:00Z","v":1398,"vw":60.845699},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T22:40:00Z","v":100,"vw":61},{"c":60.73,"h":61.7782,"l":60.73,"n":7,"o":61.7782,"t":"2026-10-21T22:45:00Z","v":2422,"vw":61.2541},{"c":60.75,"h":61.24,"l":60.75,"n":9,"o":61.24,"t":"2026-10-21T23:00:00Z","v":2322,"vw":61.179565},{"c":60.73,"h":60.73,"l":60.73,"n":1,"o":60.73,"t":"2026-10-21T23:05:00Z","v":187,"vw":60.73},{"c":60.72,"h":60.72,"l":60.72,"n":8,"o":60.72,"t":"2026-10-21T23:10:00Z","v":795,"vw":60.72},{"c":60.72,"h":60.72,"l":60.72,"n":3,"o":60.72,"t":"2026-10-21T23:15:00Z","v":103,"vw":60.72},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-21T23:35:00Z","v":100,"vw":60.8},{"c":59.74,"h":60.09,"l":59.52,"n":568,"o":59.6,"t":"2026-10-22T08:00:00Z","v":9129,"vw":59.769336},{"c":59.99,"h":59.99,"l":59.96,"n":10,"o":59.96,"t":"2026-10-22T08:05:00Z","v":534,"vw":59.975},{"c":59.58,"h":59.58,"l":59.58,"n":4,"o":59.58,"t":"2026-10-22T08:10:00Z","v":170,"vw":59.58},{"c":59.3518,"h":59.3518,"l":59.3518,"n":1,"o":59.3518,"t":"2026-10-22T08:35:00Z","v":230,"vw":59.3518},{"c":59.45,"h":59.45,"l":59.45,"n":6,"o":59.45,"t":"2026-10-22T08:40:00Z","v":362,"vw":59.45}],"history":[{"c":45.6513,"h":47.44,"l":45.6513,"n":122,"o":47.44,"t":"2025-04-03T04:00:00Z","v":915,"vw":46.67},{"c":42.2194,"h":44,"l":42.2194,"n":182,"o":44,"t":"2025-04-04T04:00:00Z","v":2312,"vw":42.834776},{"c":43.1155,"h":43.79,"l":40.3953,"n":154,"o":40.3953,"t":"2025-04-07T04:00:00Z","v":1284,"vw":42.357434},{"c":41.6547,"h":45.72,"l":41.6547,"n":136,"o":44.8,"t":"2025-04-08T04:00:00Z","v":3776,"vw":44.575584},{"c":48.93,"h":49.15,"l":42.14,"n":182,"o":42.7,"t":"2025-04-09T04:00:00Z","v":3501,"vw":46.159112},{"c":45.5,"h":46.43,"l":44.7,"n":210,"o":45.9764,"t":"2025-04-10T04:00:00Z","v":6628,"vw":45.224083},{"c":46.2878,"h":46.43,"l":44.66,"n":222,"o":45.5099,"t":"2025-04-11T04:00:00Z","v":4951,"vw":45.977264},{"c":46.7565,"h":48.02,"l":46.3,"n":238,"o":48.02,"t":"2025-04-14T04:00:00Z","v":8596,"vw":47.144342},{"c":46.9928,"h":47.37,"l":46.8372,"n":164,"o":47.37,"t":"2025-04-15T04:00:00Z","v":3071,"vw":47.122437},{"c":45.3778,"h":45.93,"l":44.23,"n":387,"o":45.93,"t":"2025-04-16T04:00:00Z","v":9174,"vw":45.157378},{"c":44.8607,"h":45.92,"l":44.757,"n":228,"o":45.92,"t":"2025-04-17T04:00:00Z","v":5106,"vw":45.19638},{"c":44.2844,"h":44.3,"l":43.56,"n":247,"o":44.0924,"t":"2025-04-21T04:00:00Z","v":4910,"vw":43.865354},{"c":44.8869,"h":45.1399,"l":44.68,"n":133,"o":45.07,"t":"2025-04-22T04:00:00Z","v":2207,"vw":45.005712},{"c":46.3976,"h":47.19,"l":46.27,"n":242,"o":47.19,"t":"2025-04-23T04:00:00Z","v":8915,"vw":46.901312},{"c":47.909,"h":48,"l":46.864,"n":144,"o":47.71,"t":"2025-04-24T04:00:00Z","v":2404,"vw":47.590861},{"c":48.3327,"h":48.41,"l":47.76,"n":213,"o":47.9,"t":"2025-04-25T04:00:00Z","v":6316,"vw":48.014443},{"c":48.2959,"h":48.42,"l":47.6674,"n":237,"o":48.42,"t":"2025-04-28T04:00:00Z","v":5796,"vw":48.054642},{"c":48.0417,"h":48.32,"l":47.52,"n":223,"o":47.53,"t":"2025-04-29T04:00:00Z","v":6603,"vw":47.908246},{"c":48.2585,"h":48.2585,"l":46.9501,"n":413,"o":47.79,"t":"2025-04-30T04:00:00Z","v":9963,"vw":47.832421},{"c":47.7521,"h":49.12,"l":47.7521,"n":239,"o":49.12,"t":"2025-05-01T04:00:00Z","v":4107,"vw":48.087617},{"c":48.9143,"h":49.05,"l":48.56,"n":281,"o":48.65,"t":"2025-05-02T04:00:00Z","v":8423,"vw":48.831043},{"c":48.5844,"h":49.04,"l":48.48,"n":367,"o":49.04,"t":"2025-05-05T04:00:00Z","v":7881,"vw":48.780707},{"c":48.3092,"h":48.56,"l":47.98,"n":247,"o":48.56,"t":"2025-05-06T04:00:00Z","v":4441,"vw":48.17462},{"c":48.8707,"h":48.8707,"l":48.2,"n":307,"o":48.2,"t":"2025-05-07T04:00:00Z","v":8375,"vw":48.327837},{"c":49.2101,"h":49.5,"l":48.82,"n":235,"o":49.08,"t":"2025-05-08T04:00:00Z","v":7021,"vw":49.106976},{"c":49.6758,"h":50.26,"l":49.59,"n":238,"o":50.26,"t":"2025-05-09T04:00:00Z","v":4759,"vw":49.777415},{"c":52.0216,"h":52.07,"l":50.01,"n":546,"o":50.01,"t":"2025-05-12T04:00:00Z","v":37927,"vw":51.788742},{"c":52.11,"h":54,"l":51.81,"n":716,"o":54,"t":"2025-05-13T04:00:00Z","v":86915,"vw":52.256161},{"c":52.4815,"h":52.76,"l":52.3019,"n":323,"o":52.76,"t":"2025-05-14T04:00:00Z","v":9461,"vw":52.570867},{"c":52.0499,"h":52.18,"l":51.7899,"n":370,"o":51.8964,"t":"2025-05-15T04:00:00Z","v":9520,"vw":51.956016},{"c":52.0037,"h":52.3,"l":51.79,"n":438,"o":52.3,"t":"2025-05-16T04:00:00Z","v":9714,"vw":51.981555},{"c":51.8524,"h":51.94,"l":51.67,"n":442,"o":51.74,"t":"2025-05-19T04:00:00Z","v":9125,"vw":51.789728},{"c":51.9182,"h":51.9493,"l":51.595,"n":360,"o":51.8,"t":"2025-05-20T04:00:00Z","v":13153,"vw":51.710388},{"c":51.3023,"h":52.32,"l":51.0201,"n":447,"o":52.29,"t":"2025-05-21T04:00:00Z","v":15220,"vw":51.718089},{"c":50.5852,"h":51.22,"l":50.58,"n":298,"o":50.91,"t":"2025-05-22T04:00:00Z","v":5811,"vw":50.802477},{"c":50.1341,"h":50.1476,"l":49.48,"n":363,"o":49.94,"t":"2025-05-23T04:00:00Z","v":5295,"vw":49.777643},{"c":51.2861,"h":51.54,"l":50.6894,"n":598,"o":50.7,"t":"2025-05-27T04:00:00Z","v":17765,"vw":51.336796},{"c":51.1763,"h":51.81,"l":51.1199,"n":582,"o":51.81,"t":"2025-05-28T04:00:00Z","v":22704,"vw":51.391921},{"c":51.0117,"h":51.5,"l":50.91,"n":366,"o":51.5,"t":"2025-05-29T04:00:00Z","v":9429,"vw":51.196753},{"c":50.3674,"h":51,"l":49.35,"n":504,"o":51,"t":"2025-05-30T04:00:00Z","v":10101,"vw":50.070274},{"c":51.13,"h":51.1921,"l":50.37,"n":404,"o":50.43,"t":"2025-06-02T04:00:00Z","v":10770,"vw":50.713964},{"c":52.16,"h":52.16,"l":50.98,"n":459,"o":51.15,"t":"2025-06-03T04:00:00Z","v":22602,"vw":51.824877},{"c":52.66,"h":52.66,"l":52.045,"n":464,"o":52.16,"t":"2025-06-04T04:00:00Z","v":14569,"vw":52.449122},{"c":52.1105,"h":52.72,"l":51.9365,"n":420,"o":52.72,"t":"2025-06-05T04:00:00Z","v":13607,"vw":52.308827},{"c":52.61,"h":52.85,"l":52.4619,"n":444,"o":52.6525,"t":"2025-06-06T04:00:00Z","v":10701,"vw":52.686783},{"c":53.15,"h":53.35,"l":52.5,"n":571,"o":52.59,"t":"2025-06-09T04:00:00Z","v":18284,"vw":52.996503},{"c":53.69,"h":53.74,"l":53.2,"n":495,"o":53.59,"t":"2025-06-10T04:00:00Z","v":14036,"vw":53.560232},{"c":53.84,"h":54.14,"l":53.4,"n":706,"o":53.85,"t":"2025-06-11T04:00:00Z","v":28560,"vw":53.867109},{"c":53.3219,"h":53.46,"l":53.02,"n":487,"o":53.02,"t":"2025-06-12T04:00:00Z","v":14101,"vw":53.289825},{"c":52.4497,"h":53.18,"l":52.4153,"n":649,"o":53,"t":"2025-06-13T04:00:00Z","v":22910,"vw":52.818191},{"c":53.7097,"h":53.8696,"l":52.7,"n":688,"o":52.7,"t":"2025-06-16T04:00:00Z","v":33435,"vw":53.493486},{"c":53.49,"h":53.9894,"l":53.38,"n":554,"o":53.8,"t":"2025-06-17T04:00:00Z","v":22569,"vw":53.720197},{"c":53.6381,"h":54.06,"l":53.3722,"n":635,"o":54.06,"t":"2025-06-18T04:00:00Z","v":32712,"vw":53.827853},{"c":53.0366,"h":54.13,"l":52.595,"n":720,"o":54.13,"t":"2025-06-20T04:00:00Z","v":30029,"vw":53.242642},{"c":53.4327,"h":53.5173,"l":52.6507,"n":635,"o":52.97,"t":"2025-06-23T04:00:00Z","v":28394,"vw":53.223448},{"c":54.6024,"h":54.67,"l":54.125,"n":612,"o":54.3,"t":"2025-06-24T04:00:00Z","v":25518,"vw":54.453691},{"c":54.6009,"h":55.05,"l":54.46,"n":725,"o":55.05,"t":"2025-06-25T04:00:00Z","v":27190,"vw":54.590478},{"c":54.5554,"h":54.76,"l":54.21,"n":517,"o":54.76,"t":"2025-06-26T04:00:00Z","v":12771,"vw":54.532168},{"c":54.5475,"h":54.86,"l":54.35,"n":688,"o":54.78,"t":"2025-06-27T04:00:00Z","v":22595,"vw":54.642769},{"c":54.792,"h":54.9,"l":54.27,"n":908,"o":54.58,"t":"2025-06-30T04:00:00Z","v":45443,"vw":54.593419},{"c":54.3514,"h":54.75,"l":53.9,"n":696,"o":54.75,"t":"2025-07-01T04:00:00Z","v":17827,"vw":54.361498},{"c":55.13,"h":55.19,"l":54.27,"n":654,"o":54.39,"t":"2025-07-02T04:00:00Z","v":21512,"vw":54.842642},{"c":54.9052,"h":56,"l":54.7185,"n":578,"o":56,"t":"2025-07-03T04:00:00Z","v":21898,"vw":54.967681},{"c":54.4232,"h":54.9,"l":54.27,"n":1378,"o":54.9,"t":"2025-07-07T04:00:00Z","v":58950,"vw":54.580652},{"c":55.1211,"h":55.33,"l":54.665,"n":923,"o":55.24,"t":"2025-07-08T04:00:00Z","v":29565,"vw":55.095799},{"c":55.3906,"h":55.5,"l":55.104,"n":854,"o":55.5,"t":"2025-07-09T04:00:00Z","v":38640,"vw":55.330845},{"c":55.3468,"h":55.4799,"l":55.04,"n":645,"o":55.3,"t":"2025-07-10T04:00:00Z","v":26023,"vw":55.315915},{"c":55.1805,"h":55.39,"l":54.905,"n":785,"o":55.04,"t":"2025-07-11T04:00:00Z","v":27981,"vw":55.146472},{"c":54.98,"h":55.1,"l":54.2603,"n":1176,"o":54.76,"t":"2025-07-14T04:00:00Z","v":35623,"vw":54.783369},{"c":55.45,"h":55.88,"l":55.4,"n":894,"o":55.54,"t":"2025-07-15T04:00:00Z","v":37903,"vw":55.621304},{"c":55.26,"h":55.26,"l":54.0262,"n":1855,"o":55.2,"t":"2025-07-16T04:00:00Z","v":47350,"vw":54.742491},{"c":55.0108,"h":55.26,"l":54.575,"n":849,"o":55.26,"t":"2025-07-17T04:00:00Z","v":29144,"vw":54.992264},{"c":55.021,"h":55.37,"l":54.77,"n":867,"o":55.35,"t":"2025-07-18T04:00:00Z","v":32760,"vw":54.986869},{"c":55.18,"h":55.59,"l":55.01,"n":1053,"o":55.01,"t":"2025-07-21T04:00:00Z","v":39971,"vw":55.292321},{"c":54.5635,"h":55.11,"l":54.055,"n":1163,"o":55.11,"t":"2025-07-22T04:00:00Z","v":40982,"vw":54.553973},{"c":54.37,"h":54.56,"l":53.74,"n":1114,"o":54.56,"t":"2025-07-23T04:00:00Z","v":41971,"vw":54.061066},{"c":53.87,"h":54.0415,"l":53.5152,"n":839,"o":54.01,"t":"2025-07-24T04:00:00Z","v":26801,"vw":53.842048},{"c":54,"h":54.05,"l":53.5051,"n":831,"o":53.8,"t":"2025-07-25T04:00:00Z","v":28197,"vw":53.802116},{"c":54.7,"h":54.81,"l":54.39,"n":868,"o":54.39,"t":"2025-07-28T04:00:00Z","v":25563,"vw":54.593309},{"c":54.7472,"h":55.27,"l":54.52,"n":657,"o":54.85,"t":"2025-07-29T04:00:00Z","v":20302,"vw":54.902271},{"c":55.18,"h":55.35,"l":54.79,"n":677,"o":55.08,"t":"2025-07-30T04:00:00Z","v":25585,"vw":55.153585},{"c":53.39,"h":54.8,"l":52.9614,"n":1468,"o":54.8,"t":"2025-07-31T04:00:00Z","v":30980,"vw":53.774353},{"c":52.86,"h":53.4,"l":51.86,"n":1248,"o":53.4,"t":"2025-08-01T04:00:00Z","v":34916,"vw":52.555395},{"c":53.46,"h":53.54,"l":53.0004,"n":1008,"o":53.06,"t":"2025-08-04T04:00:00Z","v":32351,"vw":53.338526},{"c":53.25,"h":53.95,"l":52.8,"n":820,"o":53.76,"t":"2025-08-05T04:00:00Z","v":20249,"vw":53.254978},{"c":53.03,"h":53.095,"l":52.1772,"n":1177,"o":52.52,"t":"2025-08-06T04:00:00Z","v":36560,"vw":52.664447},{"c":53.03,"h":53.56,"l":52.84,"n":783,"o":53.56,"t":"2025-08-07T04:00:00Z","v":19231,"vw":53.169852},{"c":53.4389,"h":53.62,"l":52.861,"n":1089,"o":53.62,"t":"2025-08-08T04:00:00Z","v":29234,"vw":53.360673},{"c":53.57,"h":54.0789,"l":53.44,"n":1111,"o":53.54,"t":"2025-08-11T04:00:00Z","v":38626,"vw":53.812312},{"c":54.63,"h":54.63,"l":53.5439,"n":1012,"o":53.77,"t":"2025-08-12T04:00:00Z","v":27705,"vw":54.33709},{"c":54.92,"h":55,"l":54.57,"n":1057,"o":55,"t":"2025-08-13T04:00:00Z","v":34840,"vw":54.820245},{"c":54.74,"h":54.8,"l":54,"n":923,"o":54.49,"t":"2025-08-14T04:00:00Z","v":35874,"vw":54.381672},{"c":53.78,"h":54.45,"l":53.56,"n":1494,"o":54.45,"t":"2025-08-15T04:00:00Z","v":32401,"vw":53.763049},{"c":53.86,"h":53.86,"l":53.4756,"n":1195,"o":53.55,"t":"2025-08-18T04:00:00Z","v":39493,"vw":53.693777},{"c":53.0075,"h":53.92,"l":53,"n":1145,"o":53.86,"t":"2025-08-19T04:00:00Z","v":35865,"vw":53.31463},{"c":52.81,"h":52.85,"l":51.44,"n":1231,"o":52.85,"t":"2025-08-20T04:00:00Z","v":43241,"vw":52.154796},{"c":52.15,"h":52.54,"l":51.67,"n":838,"o":52.54,"t":"2025-08-21T04:00:00Z","v":19791,"vw":52.089616},{"c":53.43,"h":53.76,"l":52.4,"n":1095,"o":52.62,"t":"2025-08-22T04:00:00Z","v":40766,"vw":53.40006},{"c":53.25,"h":53.53,"l":53.087,"n":981,"o":53.53,"t":"2025-08-25T04:00:00Z","v":24588,"vw":53.363485},{"c":53.77,"h":53.79,"l":53.385,"n":726,"o":53.42,"t":"2025-08-26T04:00:00Z","v":24234,"vw":53.6305},{"c":53.83,"h":53.85,"l":53.2413,"n":1158,"o":53.74,"t":"2025-08-27T04:00:00Z","v":53838,"vw":53.576374},{"c":53.87,"h":53.96,"l":53.45,"n":838,"o":53.8,"t":"2025-08-28T04:00:00Z","v":25165,"vw":53.745646},{"c":52.54,"h":53.66,"l":52.2521,"n":1716,"o":53.66,"t":"2025-08-29T04:00:00Z","v":59119,"vw":52.561958},{"c":52.08,"h":52.09,"l":51.01,"n":1757,"o":51.62,"t":"2025-09-02T04:00:00Z","v":59193,"vw":51.591491},{"c":51.89,"h":52.49,"l":51.3782,"n":1465,"o":52.49,"t":"2025-09-03T04:00:00Z","v":54424,"vw":51.6993},{"c":51.87,"h":51.9776,"l":51,"n":961,"o":51.6,"t":"2025-09-04T04:00:00Z","v":42290,"vw":51.440623},{"c":52.61,"h":53.13,"l":52.03,"n":1272,"o":52.8,"t":"2025-09-05T04:00:00Z","v":47825,"vw":52.502679},{"c":52.96,"h":53.18,"l":52.71,"n":1330,"o":52.98,"t":"2025-09-08T04:00:00Z","v":88297,"vw":53.062735},{"c":53.03,"h":53.1479,"l":52.6501,"n":897,"o":52.95,"t":"2025-09-09T04:00:00Z","v":34969,"vw":52.953311},{"c":53.98,"h":54.039,"l":53.55,"n":985,"o":53.58,"t":"2025-09-10T04:00:00Z","v":62582,"vw":53.93471},{"c":53.74,"h":54.35,"l":53.6902,"n":805,"o":54.35,"t":"2025-09-11T04:00:00Z","v":29153,"vw":53.886873},{"c":54.06,"h":54.17,"l":53.8044,"n":879,"o":53.86,"t":"2025-09-12T04:00:00Z","v":39349,"vw":54.023155},{"c":54.32,"h":54.32,"l":53.6865,"n":1120,"o":53.92,"t":"2025-09-15T04:00:00Z","v":41093,"vw":54.122514},{"c":54.49,"h":54.7289,"l":54.03,"n":999,"o":54.03,"t":"2025-09-16T04:00:00Z","v":30926,"vw":54.363131},{"c":54.5,"h":54.64,"l":53.94,"n":1103,"o":54.25,"t":"2025-09-17T04:00:00Z","v":38401,"vw":54.331096},{"c":55.28,"h":55.35,"l":54.6457,"n":1019,"o":55,"t":"2025-09-18T04:00:00Z","v":41632,"vw":55.159346},{"c":55.08,"h":55.45,"l":54.6638,"n":1257,"o":55.45,"t":"2025-09-19T04:00:00Z","v":38452,"vw":54.9192},{"c":55.6387,"h":55.78,"l":55.2115,"n":1294,"o":55.25,"t":"2025-09-22T04:00:00Z","v":80393,"vw":55.573593},{"c":55.6229,"h":56.18,"l":55.5,"n":1082,"o":55.82,"t":"2025-09-23T04:00:00Z","v":54649,"vw":55.865999},{"c":55.8363,"h":55.9683,"l":55.31,"n":1280,"o":55.96,"t":"2025-09-24T04:00:00Z","v":84694,"vw":55.802521},{"c":55.2602,"h":55.5,"l":54.18,"n":1300,"o":55.5,"t":"2025-09-25T04:00:00Z","v":44739,"vw":54.948497},{"c":55.44,"h":55.55,"l":54.8924,"n":1257,"o":55.55,"t":"2025-09-26T04:00:00Z","v":48641,"vw":55.284561},{"c":55.5,"h":56.08,"l":55.45,"n":1755,"o":56.08,"t":"2025-09-29T04:00:00Z","v":109608,"vw":55.720619},{"c":55.88,"h":55.89,"l":55.34,"n":1223,"o":55.71,"t":"2025-09-30T04:00:00Z","v":84703,"vw":55.514891},{"c":56.79,"h":56.828,"l":55.655,"n":1245,"o":55.88,"t":"2025-10-01T04:00:00Z","v":50043,"vw":56.295499},{"c":57.13,"h":57.25,"l":56.6986,"n":1295,"o":57.25,"t":"2025-10-02T04:00:00Z","v":49890,"vw":57.034306},{"c":56.99,"h":57.4773,"l":56.61,"n":1529,"o":57.2,"t":"2025-10-03T04:00:00Z","v":71303,"vw":57.178918},{"c":57.77,"h":58.4002,"l":57.6,"n":1587,"o":57.98,"t":"2025-10-06T04:00:00Z","v":71998,"vw":58.076346},{"c":56.92,"h":58.2477,"l":56.77,"n":1885,"o":58.18,"t":"2025-10-07T04:00:00Z","v":74422,"vw":57.339085},{"c":58.3,"h":58.3,"l":56.77,"n":1506,"o":56.77,"t":"2025-10-08T04:00:00Z","v":65010,"vw":57.823687},{"c":57.71,"h":58.14,"l":57.179,"n":1679,"o":58.14,"t":"2025-10-09T04:00:00Z","v":86800,"vw":57.535241},{"c":54.54,"h":57.95,"l":54.54,"n":3372,"o":57.65,"t":"2025-10-10T04:00:00Z","v":132142,"vw":56.152409},{"c":57.25,"h":57.4,"l":56.2915,"n":1630,"o":56.69,"t":"2025-10-13T04:00:00Z","v":89444,"vw":56.909302},{"c":56.53,"h":57.33,"l":55.6022,"n":1704,"o":56.04,"t":"2025-10-14T04:00:00Z","v":55083,"vw":56.75079},{"c":57.4,"h":57.43,"l":56.4,"n":1244,"o":57.37,"t":"2025-10-15T04:00:00Z","v":50505,"vw":57.070079},{"c":57.69,"h":58.13,"l":57.0333,"n":1435,"o":57.61,"t":"2025-10-16T04:00:00Z","v":74445,"vw":57.614882},{"c":57.54,"h":57.68,"l":56.7384,"n":1697,"o":57,"t":"2025-10-17T04:00:00Z","v":70959,"vw":57.341732},{"c":58.33,"h":58.62,"l":57.71,"n":1771,"o":58.36,"t":"2025-10-20T04:00:00Z","v":112530,"vw":58.391869},{"c":58.06,"h":58.2994,"l":57.66,"n":2195,"o":58.27,"t":"2025-10-21T04:00:00Z","v":111329,"vw":58.064844},{"c":56.48,"h":57.48,"l":55.495,"n":2789,"o":57.48,"t":"2025-10-22T04:00:00Z","v":138875,"vw":56.474181},{"c":57.53,"h":57.57,"l":56.09,"n":1884,"o":56.52,"t":"2025-10-23T04:00:00Z","v":90697,"vw":57.173867},{"c":58.26,"h":58.4597,"l":58,"n":2001,"o":58.27,"t":"2025-10-24T04:00:00Z","v":95405,"vw":58.243432},{"c":59.69,"h":59.7,"l":58.895,"n":2599,"o":59.08,"t":"2025-10-27T04:00:00Z","v":135401,"vw":59.377946},{"c":59.69,"h":60,"l":59.15,"n":2212,"o":60,"t":"2025-10-28T04:00:00Z","v":100455,"vw":59.551365},{"c":59.94,"h":60.21,"l":59.54,"n":1841,"o":59.99,"t":"2025-10-29T04:00:00Z","v":84874,"vw":59.929743},{"c":59.43,"h":59.8867,"l":59.23,"n":2229,"o":59.47,"t":"2025-10-30T04:00:00Z","v":82826,"vw":59.493315},{"c":59.3,"h":59.7678,"l":58.8001,"n":2711,"o":59.75,"t":"2025-10-31T04:00:00Z","v":106456,"vw":59.307607},{"c":59.55,"h":59.99,"l":59.2,"n":2472,"o":59.91,"t":"2025-11-03T05:00:00Z","v":155834,"vw":59.562152},{"c":57.43,"h":58.8399,"l":57.35,"n":3411,"o":58.35,"t":"2025-11-04T05:00:00Z","v":140148,"vw":58.215208},{"c":57.89,"h":58.44,"l":56.54,"n":1826,"o":56.71,"t":"2025-11-05T05:00:00Z","v":73957,"vw":57.664276},{"c":56.64,"h":57.95,"l":56.3412,"n":2569,"o":57.95,"t":"2025-11-06T05:00:00Z","v":106401,"vw":56.989515},{"c":56.17,"h":56.32,"l":54.5,"n":3222,"o":56,"t":"2025-11-07T05:00:00Z","v":134829,"vw":55.369221},{"c":57.77,"h":57.91,"l":57.195,"n":2410,"o":57.6,"t":"2025-11-10T05:00:00Z","v":119904,"vw":57.619178},{"c":56.96,"h":57.4,"l":56.4919,"n":2551,"o":57.4,"t":"2025-11-11T05:00:00Z","v":111554,"vw":57.029465},{"c":57.16,"h":57.32,"l":56.8,"n":2021,"o":57.26,"t":"2025-11-12T05:00:00Z","v":98766,"vw":57.050022},{"c":55.82,"h":56.84,"l":55.196,"n":3128,"o":56.78,"t":"2025-11-13T05:00:00Z","v":105587,"vw":55.929818},{"c":55.56,"h":56.14,"l":53.78,"n":2493,"o":54.04,"t":"2025-11-14T05:00:00Z","v":114566,"vw":55.243683},{"c":54.86,"h":56.13,"l":54.34,"n":2942,"o":55.3,"t":"2025-11-17T05:00:00Z","v":147662,"vw":55.389924},{"c":53.75,"h":54.52,"l":53.1497,"n":2357,"o":54.06,"t":"2025-11-18T05:00:00Z","v":107493,"vw":53.911566},{"c":54.41,"h":54.87,"l":53.47,"n":1508,"o":53.58,"t":"2025-11-19T05:00:00Z","v":78086,"vw":54.259756},{"c":52.33,"h":55.75,"l":52.0501,"n":2718,"o":55.54,"t":"2025-11-20T05:00:00Z","v":143509,"vw":53.890988},{"c":52.89,"h":53.4789,"l":50.85,"n":2525,"o":52.28,"t":"2025-11-21T05:00:00Z","v":107761,"vw":52.163346},{"c":54.89,"h":55,"l":53.3,"n":1911,"o":53.34,"t":"2025-11-24T05:00:00Z","v":77318,"vw":54.340176},{"c":55.12,"h":55.18,"l":53.37,"n":1970,"o":55,"t":"2025-11-25T05:00:00Z","v":103364,"vw":54.543397},{"c":55.69,"h":55.93,"l":54.7,"n":1495,"o":54.7,"t":"2025-11-26T05:00:00Z","v":65001,"vw":55.461186},{"c":56.17,"h":56.17,"l":55.6,"n":1509,"o":55.99,"t":"2025-11-28T05:00:00Z","v":69985,"vw":55.876229},{"c":56.15,"h":56.53,"l":55.57,"n":3090,"o":55.84,"t":"2025-12-01T05:00:00Z","v":184618,"vw":56.182119},{"c":56.93,"h":57.08,"l":56.25,"n":2345,"o":56.56,"t":"2025-12-02T05:00:00Z","v":161249,"vw":56.747812},{"c":57.35,"h":57.35,"l":56.03,"n":1994,"o":56.5,"t":"2025-12-03T05:00:00Z","v":111080,"vw":56.681525},{"c":57.26,"h":57.26,"l":56.6898,"n":2459,"o":57.18,"t":"2025-12-04T05:00:00Z","v":118267,"vw":56.980697},{"c":57.67,"h":57.9899,"l":57.3226,"n":2173,"o":57.47,"t":"2025-12-05T05:00:00Z","v":93704,"vw":57.72321},{"c":57.85,"h":58.29,"l":57.75,"n":2465,"o":58.03,"t":"2025-12-08T05:00:00Z","v":127295,"vw":58.011757},{"c":58.23,"h":58.3291,"l":57.75,"n":2193,"o":57.85,"t":"2025-12-09T05:00:00Z","v":105769,"vw":58.132769},{"c":58.78,"h":58.78,"l":57.4668,"n":1886,"o":57.81,"t":"2025-12-10T05:00:00Z","v":84892,"vw":58.079654},{"c":58.35,"h":58.43,"l":57.03,"n":2460,"o":58.43,"t":"2025-12-11T05:00:00Z","v":105311,"vw":57.685734},{"c":56.11,"h":57.7572,"l":55.89,"n":3583,"o":57.73,"t":"2025-12-12T05:00:00Z","v":127280,"vw":56.572995},{"c":55.79,"h":56.67,"l":55.6901,"n":2325,"o":56.42,"t":"2025-12-15T05:00:00Z","v":79089,"vw":56.085078},{"c":55.67,"h":55.8749,"l":55.12,"n":2270,"o":55.74,"t":"2025-12-16T05:00:00Z","v":108579,"vw":55.480788},{"c":53.49,"h":55.45,"l":53.2456,"n":3264,"o":55.44,"t":"2025-12-17T05:00:00Z","v":155439,"vw":54.035911},{"c":54.59,"h":55.2,"l":54.4,"n":1642,"o":54.84,"t":"2025-12-18T05:00:00Z","v":84281,"vw":54.821771},{"c":55.91,"h":55.96,"l":54.96,"n":2084,"o":54.96,"t":"2025-12-19T05:00:00Z","v":106753,"vw":55.75146},{"c":56.53,"h":56.53,"l":56.09,"n":1998,"o":56.5,"t":"2025-12-22T05:00:00Z","v":90488,"vw":56.347214},{"c":56.7,"h":56.7945,"l":56.047,"n":2180,"o":56.37,"t":"2025-12-23T05:00:00Z","v":113062,"vw":56.551277},{"c":56.55,"h":56.55,"l":56.24,"n":1202,"o":56.25,"t":"2025-12-24T05:00:00Z","v":75592,"vw":56.423211},{"c":56.68,"h":56.77,"l":56.22,"n":2633,"o":56.77,"t":"2025-12-26T05:00:00Z","v":100038,"vw":56.607217},{"c":56.49,"h":56.61,"l":55.78,"n":2975,"o":56.27,"t":"2025-12-29T05:00:00Z","v":123908,"vw":56.286971},{"c":56.56,"h":56.87,"l":56.45,"n":2594,"o":56.7,"t":"2025-12-30T05:00:00Z","v":133915,"vw":56.639652},{"c":55.61,"h":56.29,"l":55.55,"n":2807,"o":56.29,"t":"2025-12-31T05:00:00Z","v":110638,"vw":55.912618},{"c":57.68,"h":57.74,"l":56.5,"n":2876,"o":56.55,"t":"2026-01-02T05:00:00Z","v":166953,"vw":57.184304},{"c":58.08,"h":58.5999,"l":57.75,"n":3850,"o":58.4,"t":"2026-01-05T05:00:00Z","v":242460,"vw":58.191101},{"c":59.81,"h":59.87,"l":58.5,"n":3619,"o":58.5,"t":"2026-01-06T05:00:00Z","v":261076,"vw":59.513179},{"c":58.92,"h":59.14,"l":58.555,"n":3978,"o":59.11,"t":"2026-01-07T05:00:00Z","v":243452,"vw":58.828885},{"c":58.24,"h":58.93,"l":57.62,"n":3587,"o":58.93,"t":"2026-01-08T05:00:00Z","v":162181,"vw":58.114759},{"c":59.74,"h":60,"l":58.4,"n":3281,"o":58.89,"t":"2026-01-09T05:00:00Z","v":188232,"vw":59.516432},{"c":59.81,"h":60.02,"l":59.2575,"n":3838,"o":59.48,"t":"2026-01-12T05:00:00Z","v":226208,"vw":59.799958},{"c":59.86,"h":60.3,"l":59.7,"n":4100,"o":60.01,"t":"2026-01-13T05:00:00Z","v":297747,"vw":59.919406},{"c":58.97,"h":59.15,"l":58.4132,"n":3958,"o":59.04,"t":"2026-01-14T05:00:00Z","v":200226,"vw":58.723301},{"c":59.59,"h":60.61,"l":59.59,"n":3087,"o":60.48,"t":"2026-01-15T05:00:00Z","v":186966,"vw":60.281776},{"c":60.33,"h":60.85,"l":60.105,"n":3726,"o":60.5,"t":"2026-01-16T05:00:00Z","v":219418,"vw":60.396112},{"c":59.52,"h":60.3499,"l":59.22,"n":6240,"o":59.5,"t":"2026-01-20T05:00:00Z","v":400662,"vw":59.86053},{"c":60.51,"h":60.95,"l":59.3462,"n":3420,"o":59.54,"t":"2026-01-21T05:00:00Z","v":223983,"vw":60.232794},{"c":60.38,"h":61.2,"l":60.3001,"n":4105,"o":61.2,"t":"2026-01-22T05:00:00Z","v":234757,"vw":60.640996},{"c":59.78,"h":60.28,"l":59.4264,"n":5586,"o":60.09,"t":"2026-01-23T05:00:00Z","v":300954,"vw":59.785856},{"c":59.67,"h":59.88,"l":59.2,"n":4555,"o":59.61,"t":"2026-01-26T05:00:00Z","v":299481,"vw":59.614595},{"c":61.06,"h":61.29,"l":60.26,"n":4137,"o":60.26,"t":"2026-01-27T05:00:00Z","v":345232,"vw":61.00299},{"c":61.51,"h":61.888,"l":61.25,"n":3726,"o":61.51,"t":"2026-01-28T05:00:00Z","v":270364,"vw":61.574597},{"c":61.5,"h":61.8735,"l":59.6601,"n":5065,"o":61.75,"t":"2026-01-29T05:00:00Z","v":308550,"vw":60.734857},{"c":59.98,"h":61.24,"l":59.5106,"n":5356,"o":60.64,"t":"2026-01-30T05:00:00Z","v":305212,"vw":60.380819},{"c":60.8,"h":61.1,"l":59.11,"n":4283,"o":59.15,"t":"2026-02-02T05:00:00Z","v":314168,"vw":60.593133},{"c":59.46,"h":61.215,"l":58.36,"n":8444,"o":61.1,"t":"2026-02-03T05:00:00Z","v":557748,"vw":59.451244},{"c":57.12,"h":59.06,"l":56.09,"n":6651,"o":58.78,"t":"2026-02-04T05:00:00Z","v":505797,"vw":57.371884},{"c":57.42,"h":57.8382,"l":56.1906,"n":5212,"o":56.57,"t":"2026-02-05T05:00:00Z","v":385171,"vw":57.084936},{"c":59.85,"h":59.95,"l":58.1,"n":4379,"o":58.14,"t":"2026-02-06T05:00:00Z","v":325664,"vw":59.2336},{"c":60.41,"h":60.6886,"l":59.13,"n":4377,"o":59.4,"t":"2026-02-09T05:00:00Z","v":330723,"vw":60.176731},{"c":60.41,"h":60.88,"l":59.98,"n":4184,"o":60.56,"t":"2026-02-10T05:00:00Z","v":317015,"vw":60.503472},{"c":61.4,"h":61.745,"l":60.3764,"n":3824,"o":60.97,"t":"2026-02-11T05:00:00Z","v":318680,"vw":61.231367},{"c":60.34,"h":62.035,"l":60.11,"n":4941,"o":61.87,"t":"2026-02-12T05:00:00Z","v":288133,"vw":60.913589},{"c":60.65,"h":61.06,"l":59.85,"n":4712,"o":60.51,"t":"2026-02-13T05:00:00Z","v":281493,"vw":60.618421},{"c":60.77,"h":61.04,"l":59.5,"n":6985,"o":60.16,"t":"2026-02-17T05:00:00Z","v":529838,"vw":60.384931},{"c":60.41,"h":61.1,"l":60.3,"n":3660,"o":60.71,"t":"2026-02-18T05:00:00Z","v":277056,"vw":60.703046},{"c":60.32,"h":60.32,"l":59.71,"n":5256,"o":60.22,"t":"2026-02-19T05:00:00Z","v":228062,"vw":59.981711},{"c":60.95,"h":61.02,"l":60,"n":3917,"o":60,"t":"2026-02-20T05:00:00Z","v":256780,"vw":60.696803},{"c":60.5,"h":61.08,"l":60,"n":6518,"o":60.7,"t":"2026-02-23T05:00:00Z","v":519303,"vw":60.435028},{"c":61.44,"h":61.6999,"l":60.618,"n":4959,"o":61.14,"t":"2026-02-24T05:00:00Z","v":589528,"vw":61.399773},{"c":61.51,"h":61.7926,"l":61.22,"n":3793,"o":61.49,"t":"2026-02-25T05:00:00Z","v":360588,"vw":61.567762},{"c":60.12,"h":61.36,"l":59.1,"n":9263,"o":61.36,"t":"2026-02-26T05:00:00Z","v":627719,"vw":59.968202},{"c":59.48,"h":59.7399,"l":58.8512,"n":7598,"o":59.01,"t":"2026-02-27T05:00:00Z","v":809109,"vw":59.384393},{"c":59.6,"h":59.65,"l":58.25,"n":6229,"o":58.4,"t":"2026-03-02T05:00:00Z","v":399280,"vw":59.045059},{"c":57.34,"h":57.85,"l":56.55,"n":9152,"o":57.69,"t":"2026-03-03T05:00:00Z","v":550408,"vw":57.340052},{"c":57.5,"h":57.9292,"l":57,"n":4038,"o":57.5,"t":"2026-03-04T05:00:00Z","v":279848,"vw":57.549681},{"c":57,"h":57.9786,"l":56,"n":6290,"o":57.32,"t":"2026-03-05T05:00:00Z","v":338488,"vw":56.831814},{"c":55.18,"h":56.69,"l":54.82,"n":6851,"o":55.9,"t":"2026-03-06T05:00:00Z","v":342296,"vw":55.880647},{"c":56.82,"h":57.1355,"l":53.9385,"n":5300,"o":54.42,"t":"2026-03-09T04:00:00Z","v":420564,"vw":55.091176},{"c":57.27,"h":58.22,"l":57,"n":4198,"o":57,"t":"2026-03-10T04:00:00Z","v":341115,"vw":57.588355},{"c":57.21,"h":57.5999,"l":56.8551,"n":2904,"o":57,"t":"2026-03-11T04:00:00Z","v":237219,"vw":57.235601},{"c":55.58,"h":56.71,"l":55.3459,"n":5470,"o":56.71,"t":"2026-03-12T04:00:00Z","v":246811,"vw":55.856251},{"c":55.42,"h":56.65,"l":55.38,"n":4735,"o":56.1,"t":"2026-03-13T04:00:00Z","v":320345,"vw":55.866408},{"c":56.69,"h":57.07,"l":56.32,"n":3702,"o":56.48,"t":"2026-03-16T04:00:00Z","v":233495,"vw":56.786797},{"c":57.06,"h":57.29,"l":56.7,"n":3713,"o":56.87,"t":"2026-03-17T04:00:00Z","v":588394,"vw":57.058155},{"c":56.4,"h":57.0613,"l":56.4,"n":3063,"o":56.66,"t":"2026-03-18T04:00:00Z","v":143545,"vw":56.841635},{"c":56.51,"h":56.9899,"l":54.85,"n":3991,"o":55.5,"t":"2026-03-19T04:00:00Z","v":228184,"vw":55.871599},{"c":55.69,"h":56.85,"l":55.01,"n":4911,"o":56.75,"t":"2026-03-20T04:00:00Z","v":231169,"vw":55.791749},{"c":56.46,"h":57.35,"l":56.1401,"n":4093,"o":56.53,"t":"2026-03-23T04:00:00Z","v":295287,"vw":56.754902},{"c":56.86,"h":57.2199,"l":55.8207,"n":3726,"o":55.96,"t":"2026-03-24T04:00:00Z","v":286867,"vw":56.712246},{"c":57.31,"h":57.5999,"l":56.9,"n":3173,"o":57.18,"t":"2026-03-25T04:00:00Z","v":199476,"vw":57.340078},{"c":55.28,"h":56.65,"l":55.235,"n":6071,"o":56.37,"t":"2026-03-26T04:00:00Z","v":346011,"vw":55.872298},{"c":54.28,"h":55.22,"l":54.0001,"n":7079,"o":55.11,"t":"2026-03-27T04:00:00Z","v":392766,"vw":54.589255},{"c":52.37,"h":54.84,"l":52.1,"n":7581,"o":54.6,"t":"2026-03-30T04:00:00Z","v":462078,"vw":53.040214},{"c":55.66,"h":55.66,"l":53.4,"n":4689,"o":53.4,"t":"2026-03-31T04:00:00Z","v":427646,"vw":54.361978},{"c":56.24,"h":56.65,"l":55.53,"n":4554,"o":55.55,"t":"2026-04-01T04:00:00Z","v":305028,"vw":56.286348},{"c":55.93,"h":56.19,"l":54.3361,"n":5548,"o":54.47,"t":"2026-04-02T04:00:00Z","v":635580,"vw":55.566329},{"c":56.7,"h":56.83,"l":56.1,"n":5102,"o":56.14,"t":"2026-04-06T04:00:00Z","v":324673,"vw":56.46609},{"c":56.92,"h":57.0998,"l":55.78,"n":5229,"o":56.4,"t":"2026-04-07T04:00:00Z","v":472160,"vw":56.50173},{"c":59.31,"h":59.55,"l":58.34,"n":4749,"o":58.98,"t":"2026-04-08T04:00:00Z","v":448235,"vw":59.149149},{"c":60.2,"h":60.37,"l":59.36,"n":4705,"o":59.36,"t":"2026-04-09T04:00:00Z","v":390175,"vw":59.949288},{"c":61.01,"h":61.6335,"l":60.9071,"n":5495,"o":61,"t":"2026-04-10T04:00:00Z","v":361823,"vw":61.260705},{"c":62.14,"h":62.17,"l":60.7653,"n":6409,"o":60.96,"t":"2026-04-13T04:00:00Z","v":540376,"vw":61.441931},{"c":62.95,"h":63.09,"l":62.0862,"n":7991,"o":62.74,"t":"2026-04-14T04:00:00Z","v":755463,"vw":62.606276},{"c":62.4,"h":62.41,"l":61.122,"n":6517,"o":62.11,"t":"2026-04-15T04:00:00Z","v":426296,"vw":61.903455},{"c":63.1,"h":63.1,"l":61.91,"n":5580,"o":62.09,"t":"2026-04-16T04:00:00Z","v":481752,"vw":62.565223},{"c":64.27,"h":64.435,"l":63.68,"n":6117,"o":63.84,"t":"2026-04-17T04:00:00Z","v":490155,"vw":64.115762},{"c":64.75,"h":64.85,"l":64.01,"n":6796,"o":64.48,"t":"2026-04-20T04:00:00Z","v":509962,"vw":64.46745},{"c":65,"h":65.5,"l":64.5341,"n":8072,"o":65.14,"t":"2026-04-21T04:00:00Z","v":986081,"vw":65.05879},{"c":66.1,"h":66.1,"l":64.87,"n":5219,"o":65.15,"t":"2026-04-22T04:00:00Z","v":580832,"vw":65.544899},{"c":67.2,"h":67.98,"l":66.25,"n":7281,"o":66.25,"t":"2026-04-23T04:00:00Z","v":651954,"vw":67.289312},{"c":69.88,"h":70.115,"l":68.56,"n":9076,"o":69.21,"t":"2026-04-24T04:00:00Z","v":574535,"vw":69.625176},{"c":69.06,"h":69.87,"l":68.1401,"n":11175,"o":69.855,"t":"2026-04-27T04:00:00Z","v":700719,"vw":68.734002},{"c":66.91,"h":67.8699,"l":66.05,"n":10160,"o":66.94,"t":"2026-04-28T04:00:00Z","v":725135,"vw":66.892723},{"c":67.7,"h":67.7,"l":66.77,"n":6800,"o":67.28,"t":"2026-04-29T04:00:00Z","v":471899,"vw":67.195092},{"c":69.5,"h":69.5,"l":67.75,"n":7721,"o":68.59,"t":"2026-04-30T04:00:00Z","v":404854,"vw":68.745103},{"c":69.81,"h":69.9699,"l":68.6332,"n":7993,"o":69.13,"t":"2026-05-01T04:00:00Z","v":400024,"vw":69.566529},{"c":69.36,"h":70.14,"l":68.63,"n":10970,"o":70,"t":"2026-05-04T04:00:00Z","v":839235,"vw":69.329815},{"c":71.72,"h":71.9645,"l":70.2381,"n":10602,"o":70.55,"t":"2026-05-05T04:00:00Z","v":1888680,"vw":71.117554},{"c":74.01,"h":74.01,"l":71.6206,"n":7601,"o":72.62,"t":"2026-05-06T04:00:00Z","v":464177,"vw":73.06746},{"c":72.33,"h":73.6,"l":71.81,"n":9894,"o":73.4,"t":"2026-05-07T04:00:00Z","v":626861,"vw":72.685953},{"c":74.9,"h":75.1,"l":73.15,"n":8683,"o":73.33,"t":"2026-05-08T04:00:00Z","v":599482,"vw":74.190813},{"c":76.39,"h":76.39,"l":75.0299,"n":10201,"o":75.15,"t":"2026-05-11T04:00:00Z","v":615087,"vw":75.910349},{"c":74.57,"h":75.5,"l":72.2517,"n":13503,"o":75.11,"t":"2026-05-12T04:00:00Z","v":1041604,"vw":73.896668},{"c":75.34,"h":75.9078,"l":74,"n":6575,"o":74.91,"t":"2026-05-13T04:00:00Z","v":578558,"vw":75.073958},{"c":75.98,"h":76.24,"l":74.88,"n":7469,"o":75.44,"t":"2026-05-14T04:00:00Z","v":469784,"vw":75.885496},{"c":73.5,"h":74.6399,"l":73.1001,"n":10674,"o":73.89,"t":"2026-05-15T04:00:00Z","v":619874,"vw":73.836527},{"c":72.35,"h":74.82,"l":71.1719,"n":11061,"o":74.71,"t":"2026-05-18T04:00:00Z","v":696584,"vw":72.324013},{"c":72.42,"h":73.54,"l":70.2,"n":8771,"o":71.1,"t":"2026-05-19T04:00:00Z","v":743489,"vw":72.076679},{"c":74.9,"h":74.9,"l":73,"n":6159,"o":73.04,"t":"2026-05-20T04:00:00Z","v":668643,"vw":74.088561},{"c":76,"h":76.13,"l":74.51,"n":7250,"o":74.51,"t":"2026-05-21T04:00:00Z","v":424504,"vw":75.391866},{"c":77.6,"h":78.17,"l":76.46,"n":9316,"o":76.6,"t":"2026-05-22T04:00:00Z","v":647073,"vw":77.568233},{"c":81.61,"h":81.9,"l":79.82,"n":15074,"o":80.17,"t":"2026-05-26T04:00:00Z","v":1110406,"vw":81.0705},{"c":79.82,"h":82.75,"l":78.65,"n":14379,"o":82.75,"t":"2026-05-27T04:00:00Z","v":929194,"vw":80.059368},{"c":81.09,"h":81.8878,"l":79.2,"n":9184,"o":80.34,"t":"2026-05-28T04:00:00Z","v":594147,"vw":80.85047},{"c":80.85,"h":82.25,"l":80.235,"n":11400,"o":81.69,"t":"2026-05-29T04:00:00Z","v":580552,"vw":81.144977},{"c":81.84,"h":82.42,"l":79.685,"n":11262,"o":80.51,"t":"2026-06-01T04:00:00Z","v":721031,"vw":81.285351},{"c":85.81,"h":85.92,"l":82.93,"n":13380,"o":83.25,"t":"2026-06-02T04:00:00Z","v":992187,"vw":84.912766},{"c":86.07,"h":86.559,"l":83.8,"n":10751,"o":85.95,"t":"2026-06-03T04:00:00Z","v":742893,"vw":85.645819},{"c":84.77,"h":85.5,"l":81.5,"n":13537,"o":82.86,"t":"2026-06-04T04:00:00Z","v":776222,"vw":83.497185},{"c":76.65,"h":81.99,"l":76.65,"n":24314,"o":81.58,"t":"2026-06-05T04:00:00Z","v":1684343,"vw":79.352751},{"c":80.28,"h":81.77,"l":79.27,"n":12671,"o":80.43,"t":"2026-06-08T04:00:00Z","v":1212541,"vw":80.425608},{"c":79.4,"h":82.72,"l":74.2,"n":18068,"o":82.17,"t":"2026-06-09T04:00:00Z","v":1166724,"vw":78.223238},{"c":76.17,"h":79.84,"l":75.78,"n":10053,"o":77.17,"t":"2026-06-10T04:00:00Z","v":521386,"vw":77.368796},{"c":81.78,"h":81.89,"l":77.87,"n":10017,"o":78.06,"t":"2026-06-11T04:00:00Z","v":856035,"vw":79.782088},{"c":82.65,"h":83.95,"l":81.2235,"n":11637,"o":81.9,"t":"2026-06-12T04:00:00Z","v":1187231,"vw":83.3173},{"c":86.78,"h":86.95,"l":85.43,"n":11647,"o":86.32,"t":"2026-06-15T04:00:00Z","v":846493,"vw":86.169179},{"c":82.87,"h":87.1199,"l":82.83,"n":14745,"o":86,"t":"2026-06-16T04:00:00Z","v":955911,"vw":85.069377},{"c":83.3,"h":85.7281,"l":83.06,"n":8368,"o":84.69,"t":"2026-06-17T04:00:00Z","v":499312,"vw":84.42112},{"c":87.59,"h":87.99,"l":85.92,"n":10058,"o":85.92,"t":"2026-06-18T04:00:00Z","v":670577,"vw":87.074745},{"c":89.44,"h":89.86,"l":88.06,"n":14756,"o":89.23,"t":"2026-06-22T04:00:00Z","v":581519,"vw":88.909506},{"c":83.21,"h":85.37,"l":82.55,"n":22822,"o":83.6,"t":"2026-06-23T04:00:00Z","v":1186892,"vw":83.717719},{"c":82.42,"h":83.3,"l":80.51,"n":13159,"o":83.08,"t":"2026-06-24T04:00:00Z","v":733130,"vw":81.935081},{"c":85.1,"h":86.62,"l":81.8151,"n":12860,"o":86.62,"t":"2026-06-25T04:00:00Z","v":900706,"vw":84.21166},{"c":81.28,"h":82.6,"l":80.82,"n":15104,"o":82.1,"t":"2026-06-26T04:00:00Z","v":752207,"vw":81.573079},{"c":85,"h":85,"l":79.46,"n":12386,"o":82,"t":"2026-06-29T04:00:00Z","v":678691,"vw":82.683847},{"c":88.14,"h":88.4921,"l":85.19,"n":11356,"o":85.35,"t":"2026-06-30T04:00:00Z","v":858754,"vw":87.508002},{"c":82.85,"h":85.4999,"l":82.6,"n":15703,"o":84.77,"t":"2026-07-01T04:00:00Z","v":831591,"vw":83.784248},{"c":78.33,"h":83.7445,"l":76.83,"n":25074,"o":82.98,"t":"2026-07-02T04:00:00Z","v":1133124,"vw":79.47451},{"c":80.12,"h":82.12,"l":80,"n":12823,"o":80.6,"t":"2026-07-06T04:00:00Z","v":664298,"vw":81.113949},{"c":76.14,"h":77.1,"l":74.2601,"n":21212,"o":76.61,"t":"2026-07-07T04:00:00Z","v":960351,"vw":75.674348},{"c":76.8,"h":77.06,"l":74.59,"n":9129,"o":74.67,"t":"2026-07-08T04:00:00Z","v":551494,"vw":76.020562},{"c":79.5,"h":80.8799,"l":79.24,"n":9691,"o":80,"t":"2026-07-09T04:00:00Z","v":626255,"vw":80.297374},{"c":79.61,"h":79.99,"l":77.75,"n":10012,"o":78.17,"t":"2026-07-10T04:00:00Z","v":366034,"vw":79.07238},{"c":75.93,"h":77.6767,"l":75.51,"n":16060,"o":77.35,"t":"2026-07-13T04:00:00Z","v":682891,"vw":76.377774},{"c":77.54,"h":79.09,"l":76.4143,"n":9786,"o":78.7,"t":"2026-07-14T04:00:00Z","v":518858,"vw":77.62605},{"c":75.2,"h":77.9328,"l":73.2,"n":17034,"o":77.66,"t":"2026-07-15T04:00:00Z","v":892324,"vw":74.758944},{"c":71.89,"h":73.97,"l":71.4,"n":20235,"o":73.17,"t":"2026-07-16T04:00:00Z","v":1143040,"vw":72.272508},{"c":70.73,"h":72.0995,"l":67.77,"n":16474,"o":68.96,"t":"2026-07-17T04:00:00Z","v":1044712,"vw":69.718448},{"c":70.78,"h":72.5505,"l":70.7082,"n":11062,"o":71.98,"t":"2026-07-20T04:00:00Z","v":751372,"vw":71.582096},{"c":74.49,"h":74.8499,"l":72.95,"n":9820,"o":73.63,"t":"2026-07-21T04:00:00Z","v":1002323,"vw":74.13889},{"c":74.2,"h":74.9,"l":72.3,"n":6734,"o":72.4,"t":"2026-07-22T04:00:00Z","v":393302,"vw":74.16443},{"c":73.2,"h":74.05,"l":72.35,"n":10295,"o":72.61,"t":"2026-07-23T04:00:00Z","v":464162,"vw":73.165624},{"c":70.39,"h":72.9499,"l":69.8099,"n":13483,"o":72.5,"t":"2026-07-24T04:00:00Z","v":548774,"vw":70.982461},{"c":69.15,"h":71.1799,"l":66.78,"n":18244,"o":70.8,"t":"2026-07-27T04:00:00Z","v":1350180,"vw":68.203381},{"c":65.57,"h":66.5,"l":64.158,"n":15146,"o":66,"t":"2026-07-28T04:00:00Z","v":963884,"vw":65.366008},{"c":61.65,"h":65.76,"l":61.65,"n":14486,"o":64.47,"t":"2026-07-29T04:00:00Z","v":931351,"vw":63.290427},{"c":67.29,"h":67.7599,"l":65.0547,"n":11769,"o":65.48,"t":"2026-07-30T04:00:00Z","v":747628,"vw":66.694551},{"c":67.47,"h":70.95,"l":67.1,"n":11645,"o":70.2,"t":"2026-07-31T04:00:00Z","v":577375,"vw":68.607537},{"c":67.99,"h":68.2272,"l":64.9211,"n":11674,"o":66.01,"t":"2026-08-03T04:00:00Z","v":560670,"vw":66.484472},{"c":72.3,"h":72.58,"l":70.2,"n":11571,"o":70.78,"t":"2026-08-04T04:00:00Z","v":706768,"vw":71.508255},{"c":69.94,"h":71.99,"l":69.6245,"n":9812,"o":70.65,"t":"2026-08-05T04:00:00Z","v":437021,"vw":70.562255},{"c":70.16,"h":71.3,"l":68.2,"n":8951,"o":69.08,"t":"2026-08-06T04:00:00Z","v":442627,"vw":70.302231},{"c":71.4,"h":72,"l":69.86,"n":9994,"o":71.97,"t":"2026-08-07T04:00:00Z","v":377801,"vw":71.040803},{"c":69.97,"h":72.45,"l":69.95,"n":13510,"o":72.22,"t":"2026-08-10T04:00:00Z","v":657488,"vw":70.776927},{"c":70.56,"h":71.2111,"l":70.01,"n":9045,"o":71,"t":"2026-08-11T04:00:00Z","v":401968,"vw":70.449955},{"c":71.43,"h":72.32,"l":71.27,"n":7044,"o":71.99,"t":"2026-08-12T04:00:00Z","v":370265,"vw":71.776475},{"c":71.7,"h":72.74,"l":71,"n":9412,"o":71.18,"t":"2026-08-13T04:00:00Z","v":457915,"vw":72.084868},{"c":71.56,"h":71.82,"l":70.62,"n":11642,"o":71.53,"t":"2026-08-14T04:00:00Z","v":464527,"vw":71.211385},{"c":72.72,"h":73.35,"l":72.131,"n":9930,"o":72.16,"t":"2026-08-17T04:00:00Z","v":562403,"vw":72.835901},{"c":69.59,"h":70.51,"l":68.3978,"n":19694,"o":70.28,"t":"2026-08-18T04:00:00Z","v":1137438,"vw":69.329302},{"c":67.6,"h":69.79,"l":66.79,"n":14690,"o":69.7,"t":"2026-08-19T04:00:00Z","v":689387,"vw":67.759017},{"c":67.74,"h":68.125,"l":66.95,"n":10603,"o":67.44,"t":"2026-08-20T04:00:00Z","v":508224,"vw":67.607408},{"c":67.4,"h":68.65,"l":66.9001,"n":12620,"o":68.55,"t":"2026-08-21T04:00:00Z","v":515672,"vw":67.514234},{"c":66.13,"h":66.97,"l":65.3497,"n":13538,"o":66.89,"t":"2026-08-24T04:00:00Z","v":604647,"vw":66.027486},{"c":67.25,"h":67.74,"l":66.68,"n":9610,"o":67.18,"t":"2026-08-25T04:00:00Z","v":463619,"vw":67.100405},{"c":66.92,"h":66.97,"l":66.1,"n":7621,"o":66.64,"t":"2026-08-26T04:00:00Z","v":331812,"vw":66.594948},{"c":68.15,"h":68.36,"l":67.15,"n":8864,"o":68,"t":"2026-08-27T04:00:00Z","v":501281,"vw":67.742816},{"c":65.96,"h":67.8399,"l":65.86,"n":13742,"o":67.64,"t":"2026-08-28T04:00:00Z","v":638377,"vw":66.610434},{"c":66.3,"h":66.717,"l":65.9259,"n":11219,"o":66.06,"t":"2026-08-31T04:00:00Z","v":492998,"vw":66.226066},{"c":65.2,"h":65.59,"l":64.5115,"n":13481,"o":65.49,"t":"2026-09-01T04:00:00Z","v":658843,"vw":64.912002},{"c":64.85,"h":65.16,"l":63.85,"n":8534,"o":64.59,"t":"2026-09-02T04:00:00Z","v":525814,"vw":64.501212},{"c":65.19,"h":65.2299,"l":63.5101,"n":13054,"o":64.55,"t":"2026-09-03T04:00:00Z","v":644294,"vw":64.334242},{"c":67.15,"h":67.15,"l":65.6,"n":8120,"o":65.66,"t":"2026-09-04T04:00:00Z","v":358869,"vw":66.770607},{"c":68.06,"h":68.64,"l":67.69,"n":9974,"o":68.2,"t":"2026-09-08T04:00:00Z","v":518544,"vw":68.209929},{"c":67.79,"h":68.27,"l":67.111,"n":7509,"o":67.29,"t":"2026-09-09T04:00:00Z","v":526231,"vw":67.794097},{"c":66.2,"h":66.87,"l":66,"n":10180,"o":66.17,"t":"2026-09-10T04:00:00Z","v":413816,"vw":66.395492},{"c":67.14,"h":67.63,"l":66.66,"n":7027,"o":67.18,"t":"2026-09-11T04:00:00Z","v":391327,"vw":67.271179},{"c":63.68,"h":64.5895,"l":63.49,"n":17862,"o":63.98,"t":"2026-09-14T04:00:00Z","v":860422,"vw":63.976121},{"c":63.68,"h":64.49,"l":63.54,"n":11116,"o":64.46,"t":"2026-09-15T04:00:00Z","v":952561,"vw":63.813267},{"c":63.48,"h":64.26,"l":62.84,"n":8986,"o":63.75,"t":"2026-09-16T04:00:00Z","v":587079,"vw":63.724246},{"c":65.44,"h":65.48,"l":64.8272,"n":9131,"o":65.03,"t":"2026-09-17T04:00:00Z","v":535390,"vw":65.260932},{"c":66.67,"h":66.67,"l":65.6,"n":9345,"o":65.67,"t":"2026-09-18T04:00:00Z","v":379248,"vw":65.911373},{"c":69.75,"h":69.965,"l":67.575,"n":12852,"o":67.84,"t":"2026-09-21T04:00:00Z","v":822604,"vw":68.976032},{"c":71.19,"h":71.2,"l":68.96,"n":13266,"o":68.96,"t":"2026-09-22T04:00:00Z","v":1073938,"vw":70.420236},{"c":69.86,"h":70.336,"l":68.89,"n":9426,"o":70.01,"t":"2026-09-23T04:00:00Z","v":511555,"vw":69.621584},{"c":69.64,"h":69.78,"l":68.6,"n":8861,"o":69,"t":"2026-09-24T04:00:00Z","v":482355,"vw":69.173984},{"c":70.33,"h":70.6,"l":69.8364,"n":7486,"o":70.37,"t":"2026-09-25T04:00:00Z","v":386436,"vw":70.281409},{"c":69.21,"h":70.17,"l":68.1797,"n":13050,"o":70.08,"t":"2026-09-28T04:00:00Z","v":719168,"vw":69.093853},{"c":70.04,"h":70.69,"l":69.63,"n":8305,"o":70.09,"t":"2026-09-29T04:00:00Z","v":538190,"vw":70.206848},{"c":69.51,"h":69.88,"l":69.097,"n":8899,"o":69.88,"t":"2026-09-30T04:00:00Z","v":479425,"vw":69.484828},{"c":70.4,"h":70.675,"l":69.4,"n":9466,"o":70,"t":"2026-10-01T04:00:00Z","v":648905,"vw":69.988454},{"c":71.54,"h":72.26,"l":71.4123,"n":11115,"o":71.53,"t":"2026-10-02T04:00:00Z","v":699889,"vw":71.84344},{"c":71.65,"h":71.65,"l":70.86,"n":12122,"o":71.56,"t":"2026-10-05T04:00:00Z","v":795465,"vw":71.354701},{"c":71.6,"h":72.19,"l":71.41,"n":11975,"o":71.99,"t":"2026-10-06T04:00:00Z","v":850140,"vw":71.797211},{"c":70.08,"h":70.3,"l":69.4,"n":11977,"o":69.42,"t":"2026-10-07T04:00:00Z","v":809020,"vw":69.833068},{"c":68.31,"h":69.9,"l":67.43,"n":17814,"o":69.4,"t":"2026-10-08T04:00:00Z","v":1015394,"vw":68.579982},{"c":67.92,"h":69.13,"l":67.71,"n":13890,"o":69.13,"t":"2026-10-09T04:00:00Z","v":680159,"vw":68.039593},{"c":66.6,"h":67.585,"l":66.41,"n":17299,"o":67.485,"t":"2026-10-12T04:00:00Z","v":964421,"vw":66.720768},{"c":66.25,"h":66.3682,"l":64.5,"n":15294,"o":65,"t":"2026-10-13T04:00:00Z","v":966466,"vw":65.453039},{"c":63.01,"h":64.84,"l":62.755,"n":22157,"o":64.59,"t":"2026-10-14T04:00:00Z","v":1119817,"vw":63.706818},{"c":62.4,"h":62.53,"l":60.1,"n":21352,"o":60.9,"t":"2026-10-15T04:00:00Z","v":1199743,"vw":61.115487},{"c":60.04,"h":61.7,"l":59.85,"n":20643,"o":61.59,"t":"2026-10-16T04:00:00Z","v":1076351,"vw":60.774831},{"c":60.98,"h":62.07,"l":60.798,"n":12835,"o":61.925,"t":"2026-10-19T04:00:00Z","v":797825,"vw":61.425295},{"c":60.7,"h":61.58,"l":59.58,"n":11683,"o":60.2,"t":"2026-10-20T04:00:00Z","v":907776,"vw":60.706222},{"c":61.23,"h":61.455,"l":60.56,"n":8354,"o":61.31,"t":"2026-10-21T04:00:00Z","v":519348,"vw":61.046051}],"volatilityBars":[{"c":67.45,"h":67.45,"l":67.4,"n":182,"o":67.4,"t":"2026-09-21T08:00:00Z","v":2941,"vw":67.445656},{"c":67.84,"h":67.84,"l":67.84,"n":4,"o":67.84,"t":"2026-09-21T08:30:00Z","v":103,"vw":67.84},{"c":68,"h":68,"l":68,"n":20,"o":68,"t":"2026-09-21T09:00:00Z","v":306,"vw":68},{"c":68.24,"h":68.24,"l":68.24,"n":4,"o":68.24,"t":"2026-09-21T09:45:00Z","v":191,"vw":68.24},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-09-21T10:00:00Z","v":100,"vw":68.11},{"c":68.224,"h":68.2244,"l":68.224,"n":2,"o":68.2244,"t":"2026-09-21T10:15:00Z","v":1350,"vw":68.224207},{"c":68.09,"h":68.09,"l":68.08,"n":7,"o":68.08,"t":"2026-09-21T10:30:00Z","v":1132,"vw":68.085964},{"c":68.1068,"h":68.1068,"l":67.84,"n":58,"o":68.07,"t":"2026-09-21T11:00:00Z","v":5396,"vw":68.018832},{"c":68.028,"h":68.106,"l":68.028,"n":11,"o":68.1029,"t":"2026-09-21T11:15:00Z","v":1021,"vw":68.082008},{"c":67.9989,"h":68,"l":67.9989,"n":6,"o":68,"t":"2026-09-21T11:45:00Z","v":352,"vw":67.999377},{"c":68.1,"h":68.1297,"l":67.98,"n":39,"o":67.98,"t":"2026-09-21T12:00:00Z","v":5999,"vw":68.054458},{"c":68.05,"h":68.14,"l":68.05,"n":20,"o":68.1336,"t":"2026-09-21T12:15:00Z","v":1835,"vw":68.129732},{"c":68.01,"h":68.0869,"l":67.89,"n":37,"o":68.0845,"t":"2026-09-21T12:30:00Z","v":3074,"vw":68.016351},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-09-21T12:45:00Z","v":200,"vw":68.01},{"c":67.97,"h":67.97,"l":67.97,"n":1,"o":67.97,"t":"2026-09-21T13:00:00Z","v":220,"vw":67.97},{"c":67.97,"h":67.97,"l":67.97,"n":9,"o":67.97,"t":"2026-09-21T13:15:00Z","v":1328,"vw":67.97},{"c":68.2187,"h":68.25,"l":67.575,"n":1521,"o":67.84,"t":"2026-09-21T13:30:00Z","v":89419,"vw":67.931611},{"c":68.375,"h":68.43,"l":68.2286,"n":772,"o":68.2286,"t":"2026-09-21T13:45:00Z","v":57203,"vw":68.334235},{"c":68.5,"h":68.5,"l":68.14,"n":716,"o":68.4231,"t":"2026-09-21T14:00:00Z","v":37619,"vw":68.337142},{"c":68.7,"h":68.75,"l":68.43,"n":632,"o":68.5,"t":"2026-09-21T14:15:00Z","v":37251,"vw":68.578438},{"c":68.645,"h":68.8399,"l":68.6,"n":565,"o":68.72,"t":"2026-09-21T14:30:00Z","v":57762,"vw":68.700924},{"c":68.8202,"h":68.8202,"l":68.54,"n":477,"o":68.67,"t":"2026-09-21T14:45:00Z","v":34190,"vw":68.650209},{"c":69.1,"h":69.1,"l":68.7701,"n":497,"o":68.795,"t":"2026-09-21T15:00:00Z","v":27766,"vw":68.960279},{"c":69.14,"h":69.14,"l":69.01,"n":384,"o":69.1,"t":"2026-09-21T15:15:00Z","v":16247,"vw":69.065234},{"c":69.19,"h":69.2499,"l":69.15,"n":702,"o":69.18,"t":"2026-09-21T15:30:00Z","v":27213,"vw":69.198839},{"c":69.155,"h":69.24,"l":69.0964,"n":278,"o":69.15,"t":"2026-09-21T15:45:00Z","v":16881,"vw":69.171772},{"c":69.23,"h":69.23,"l":69.06,"n":395,"o":69.15,"t":"2026-09-21T16:00:00Z","v":36523,"vw":69.159866},{"c":69.28,"h":69.329,"l":69.175,"n":269,"o":69.175,"t":"2026-09-21T16:15:00Z","v":23246,"vw":69.231945},{"c":69.28,"h":69.38,"l":69.2684,"n":260,"o":69.28,"t":"2026-09-21T16:30:00Z","v":8638,"vw":69.319251},{"c":69.31,"h":69.32,"l":69.21,"n":241,"o":69.26,"t":"2026-09-21T16:45:00Z","v":18240,"vw":69.273424},{"c":69.295,"h":69.36,"l":69.27,"n":246,"o":69.35,"t":"2026-09-21T17:00:00Z","v":14165,"vw":69.329997},{"c":69.22,"h":69.31,"l":69.16,"n":319,"o":69.31,"t":"2026-09-21T17:15:00Z","v":12248,"vw":69.237272},{"c":69.34,"h":69.35,"l":69.1878,"n":290,"o":69.2397,"t":"2026-09-21T17:30:00Z","v":29551,"vw":69.2633},{"c":69.38,"h":69.4,"l":69.27,"n":216,"o":69.345,"t":"2026-09-21T17:45:00Z","v":17508,"vw":69.350912},{"c":69.495,"h":69.495,"l":69.36,"n":375,"o":69.36,"t":"2026-09-21T18:00:00Z","v":16873,"vw":69.43975},{"c":69.565,"h":69.585,"l":69.46,"n":201,"o":69.46,"t":"2026-09-21T18:15:00Z","v":10675,"vw":69.526043},{"c":69.57,"h":69.595,"l":69.4858,"n":157,"o":69.55,"t":"2026-09-21T18:30:00Z","v":8247,"vw":69.547457},{"c":69.59,"h":69.6,"l":69.54,"n":201,"o":69.57,"t":"2026-09-21T18:45:00Z","v":16786,"vw":69.578566},{"c":69.645,"h":69.69,"l":69.57,"n":184,"o":69.6,"t":"2026-09-21T19:00:00Z","v":11538,"vw":69.618054},{"c":69.65,"h":69.8,"l":69.645,"n":468,"o":69.72,"t":"2026-09-21T19:15:00Z","v":52906,"vw":69.709209},{"c":69.9,"h":69.965,"l":69.65,"n":387,"o":69.68,"t":"2026-09-21T19:30:00Z","v":46353,"vw":69.810508},{"c":69.73,"h":69.92,"l":69.6628,"n":416,"o":69.92,"t":"2026-09-21T19:45:00Z","v":34409,"vw":69.824746},{"c":69.6,"h":69.75,"l":69.6,"n":21,"o":69.75,"t":"2026-09-21T20:00:00Z","v":1483,"vw":69.696771},{"c":69.84,"h":69.84,"l":69.6159,"n":6,"o":69.6159,"t":"2026-09-21T20:15:00Z","v":913,"vw":69.793088},{"c":69.6501,"h":69.6698,"l":69.6004,"n":10,"o":69.6698,"t":"2026-09-21T20:30:00Z","v":2934,"vw":69.616233},{"c":69.72,"h":69.8,"l":69.68,"n":10,"o":69.8,"t":"2026-09-21T20:45:00Z","v":6245,"vw":69.696205},{"c":69.7639,"h":69.8278,"l":69.75,"n":21,"o":69.77,"t":"2026-09-21T21:00:00Z","v":8190,"vw":69.757476},{"c":69.78,"h":69.8,"l":69.78,"n":5,"o":69.8,"t":"2026-09-21T21:15:00Z","v":1109,"vw":69.781818},{"c":69.69,"h":69.69,"l":69.69,"n":2,"o":69.69,"t":"2026-09-21T21:30:00Z","v":1016,"vw":69.69},{"c":69.69,"h":69.74,"l":69.69,"n":2,"o":69.74,"t":"2026-09-21T21:45:00Z","v":249,"vw":69.71008},{"c":69.8,"h":69.8,"l":69.8,"n":3,"o":69.8,"t":"2026-09-21T22:00:00Z","v":224,"vw":69.8},{"c":69.75,"h":69.77,"l":69.75,"n":15,"o":69.77,"t":"2026-09-21T22:15:00Z","v":903,"vw":69.755962},{"c":69.77,"h":69.78,"l":69.77,"n":6,"o":69.7754,"t":"2026-09-21T22:30:00Z","v":561,"vw":69.77524},{"c":69.75,"h":69.75,"l":69.75,"n":5,"o":69.75,"t":"2026-09-21T22:45:00Z","v":142,"vw":69.75},{"c":69.85,"h":69.85,"l":69.8,"n":12,"o":69.8,"t":"2026-09-21T23:00:00Z","v":771,"vw":69.824823},{"c":69.961,"h":70,"l":69.8745,"n":6,"o":69.8745,"t":"2026-09-21T23:45:00Z","v":976,"vw":69.942289},{"c":69.45,"h":69.98,"l":69.4,"n":191,"o":69.4,"t":"2026-09-22T08:00:00Z","v":3479,"vw":69.612247},{"c":68.96,"h":69.19,"l":68.96,"n":37,"o":69.19,"t":"2026-09-22T08:15:00Z","v":830,"vw":69.05},{"c":69.25,"h":69.25,"l":69.25,"n":8,"o":69.25,"t":"2026-09-22T08:45:00Z","v":283,"vw":69.25},{"c":69.5,"h":69.5,"l":69.5,"n":5,"o":69.5,"t":"2026-09-22T09:30:00Z","v":704,"vw":69.5},{"c":69.5,"h":69.51,"l":69.5,"n":2,"o":69.51,"t":"2026-09-22T09:45:00Z","v":400,"vw":69.5025},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-09-22T10:00:00Z","v":764,"vw":69.75},{"c":69.75,"h":69.75,"l":69.75,"n":9,"o":69.75,"t":"2026-09-22T10:30:00Z","v":618,"vw":69.75},{"c":70,"h":70,"l":69.77,"n":224,"o":69.77,"t":"2026-09-22T10:45:00Z","v":1047,"vw":69.895714},{"c":69.75,"h":69.93,"l":69.6,"n":144,"o":69.91,"t":"2026-09-22T11:00:00Z","v":4928,"vw":69.750618},{"c":69.89,"h":69.89,"l":69.5,"n":73,"o":69.5,"t":"2026-09-22T11:15:00Z","v":9154,"vw":69.593605},{"c":69.2,"h":69.51,"l":69.1,"n":10,"o":69.51,"t":"2026-09-22T11:30:00Z","v":1223,"vw":69.149793},{"c":69.35,"h":69.45,"l":69.35,"n":26,"o":69.45,"t":"2026-09-22T11:45:00Z","v":669,"vw":69.380864},{"c":69.18,"h":69.25,"l":69.18,"n":22,"o":69.25,"t":"2026-09-22T12:00:00Z","v":2031,"vw":69.194388},{"c":69.0128,"h":69.05,"l":69,"n":43,"o":69.05,"t":"2026-09-22T12:15:00Z","v":1593,"vw":69.02077},{"c":68.98,"h":69.06,"l":68.98,"n":27,"o":69.06,"t":"2026-09-22T12:30:00Z","v":2099,"vw":68.987738},{"c":69.1512,"h":69.18,"l":69.0257,"n":33,"o":69.18,"t":"2026-09-22T12:45:00Z","v":3460,"vw":69.147603},{"c":69.05,"h":69.18,"l":69.05,"n":20,"o":69.17,"t":"2026-09-22T13:00:00Z","v":1528,"vw":69.147269},{"c":69.15,"h":69.5999,"l":69.08,"n":27,"o":69.08,"t":"2026-09-22T13:15:00Z","v":5564,"vw":69.282983},{"c":69.89,"h":69.96,"l":68.96,"n":1270,"o":68.96,"t":"2026-09-22T13:30:00Z","v":95269,"vw":69.666441},{"c":70.245,"h":70.27,"l":69.7799,"n":855,"o":69.835,"t":"2026-09-22T13:45:00Z","v":78928,"vw":69.93142},{"c":70.43,"h":70.45,"l":70.12,"n":498,"o":70.29,"t":"2026-09-22T14:00:00Z","v":25270,"vw":70.214589},{"c":70.36,"h":70.45,"l":70.22,"n":844,"o":70.3,"t":"2026-09-22T14:15:00Z","v":136137,"vw":70.282373},{"c":70.22,"h":70.6286,"l":70.16,"n":571,"o":70.43,"t":"2026-09-22T14:30:00Z","v":45548,"vw":70.389616},{"c":70.166,"h":70.2884,"l":69.95,"n":449,"o":70.195,"t":"2026-09-22T14:45:00Z","v":28265,"vw":70.08463},{"c":70.47,"h":70.47,"l":70.18,"n":432,"o":70.24,"t":"2026-09-22T15:00:00Z","v":43889,"vw":70.283628},{"c":70.35,"h":70.4422,"l":70.31,"n":329,"o":70.4422,"t":"2026-09-22T15:15:00Z","v":12295,"vw":70.376065},{"c":70.32,"h":70.3999,"l":70.3,"n":321,"o":70.3125,"t":"2026-09-22T15:30:00Z","v":23731,"vw":70.331996},{"c":70.5,"h":70.5,"l":70.31,"n":362,"o":70.32,"t":"2026-09-22T15:45:00Z","v":30664,"vw":70.41651},{"c":70.53,"h":70.57,"l":70.46,"n":386,"o":70.465,"t":"2026-09-22T16:00:00Z","v":26811,"vw":70.503866},{"c":70.32,"h":70.57,"l":70.3,"n":302,"o":70.538,"t":"2026-09-22T16:15:00Z","v":22930,"vw":70.447952},{"c":70.48,"h":70.49,"l":70.3201,"n":266,"o":70.3201,"t":"2026-09-22T16:30:00Z","v":33207,"vw":70.454193},{"c":70.67,"h":70.67,"l":70.47,"n":290,"o":70.47,"t":"2026-09-22T16:45:00Z","v":17800,"vw":70.562717},{"c":70.62,"h":70.67,"l":70.57,"n":238,"o":70.59,"t":"2026-09-22T17:00:00Z","v":25118,"vw":70.622769},{"c":70.58,"h":70.6492,"l":70.51,"n":267,"o":70.62,"t":"2026-09-22T17:15:00Z","v":15825,"vw":70.571566},{"c":70.64,"h":70.65,"l":70.54,"n":299,"o":70.58,"t":"2026-09-22T17:30:00Z","v":23905,"vw":70.581792},{"c":70.7,"h":70.8,"l":70.61,"n":287,"o":70.65,"t":"2026-09-22T17:45:00Z","v":25527,"vw":70.679948},{"c":70.79,"h":70.84,"l":70.6,"n":431,"o":70.75,"t":"2026-09-22T18:00:00Z","v":40470,"vw":70.726087},{"c":70.8,"h":70.85,"l":70.75,"n":229,"o":70.82,"t":"2026-09-22T18:15:00Z","v":15028,"vw":70.79341},{"c":70.7,"h":70.84,"l":70.7,"n":324,"o":70.7588,"t":"2026-09-22T18:30:00Z","v":47572,"vw":70.760742},{"c":70.77,"h":70.7725,"l":70.64,"n":192,"o":70.7,"t":"2026-09-22T18:45:00Z","v":22327,"vw":70.710695},{"c":70.83,"h":70.85,"l":70.74,"n":272,"o":70.74,"t":"2026-09-22T19:00:00Z","v":27543,"vw":70.79762},{"c":70.86,"h":70.9298,"l":70.82,"n":396,"o":70.8475,"t":"2026-09-22T19:15:00Z","v":58702,"vw":70.872335},{"c":71.0293,"h":71.0491,"l":70.86,"n":338,"o":70.89,"t":"2026-09-22T19:30:00Z","v":39286,"vw":70.954662},{"c":71.08,"h":71.2,"l":70.983,"n":487,"o":71.005,"t":"2026-09-22T19:45:00Z","v":44675,"vw":71.099125},{"c":71.2,"h":71.38,"l":71.14,"n":47,"o":71.19,"t":"2026-09-22T20:00:00Z","v":2836,"vw":71.213719},{"c":71.21,"h":71.21,"l":71.15,"n":14,"o":71.2,"t":"2026-09-22T20:15:00Z","v":2839,"vw":71.189899},{"c":71.2,"h":71.2062,"l":71.19,"n":4,"o":71.2062,"t":"2026-09-22T20:30:00Z","v":503,"vw":71.201255},{"c":71.15,"h":71.15,"l":71.15,"n":2,"o":71.15,"t":"2026-09-22T20:45:00Z","v":506,"vw":71.15},{"c":71.1964,"h":71.2064,"l":71.0003,"n":15,"o":71.2064,"t":"2026-09-22T21:00:00Z","v":1219,"vw":71.107111},{"c":71.15,"h":71.15,"l":71.15,"n":5,"o":71.15,"t":"2026-09-22T21:15:00Z","v":1065,"vw":71.15},{"c":71.0345,"h":71.0345,"l":71.0345,"n":1,"o":71.0345,"t":"2026-09-22T21:30:00Z","v":100,"vw":71.0345},{"c":71.12,"h":71.15,"l":71.12,"n":6,"o":71.15,"t":"2026-09-22T21:45:00Z","v":992,"vw":71.144341},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-09-22T22:00:00Z","v":215,"vw":71.1},{"c":71,"h":71.05,"l":71,"n":11,"o":71,"t":"2026-09-22T22:15:00Z","v":1638,"vw":71.009004},{"c":71.2023,"h":71.204,"l":71.19,"n":21,"o":71.204,"t":"2026-09-22T23:00:00Z","v":1517,"vw":71.199473},{"c":71.2,"h":71.21,"l":71.2,"n":5,"o":71.21,"t":"2026-09-22T23:15:00Z","v":404,"vw":71.202632},{"c":71.1899,"h":71.2,"l":71.1899,"n":3,"o":71.2,"t":"2026-09-22T23:30:00Z","v":2400,"vw":71.195792},{"c":71.2,"h":71.2,"l":71.2,"n":5,"o":71.2,"t":"2026-09-22T23:45:00Z","v":1450,"vw":71.2},{"c":70.5,"h":70.88,"l":70.5,"n":126,"o":70.73,"t":"2026-09-23T08:00:00Z","v":2372,"vw":70.58984},{"c":70.42,"h":70.42,"l":70.42,"n":18,"o":70.42,"t":"2026-09-23T09:45:00Z","v":2638,"vw":70.42},{"c":70.2559,"h":70.2559,"l":70.2559,"n":1,"o":70.2559,"t":"2026-09-23T10:00:00Z","v":250,"vw":70.2559},{"c":70.39,"h":70.39,"l":70.39,"n":22,"o":70.39,"t":"2026-09-23T10:15:00Z","v":313,"vw":70.39},{"c":70.2,"h":70.2,"l":70.2,"n":7,"o":70.2,"t":"2026-09-23T11:00:00Z","v":761,"vw":70.2},{"c":69.95,"h":70,"l":69.95,"n":54,"o":70,"t":"2026-09-23T11:15:00Z","v":8470,"vw":69.998649},{"c":69.9,"h":69.9006,"l":69.9,"n":11,"o":69.9006,"t":"2026-09-23T11:30:00Z","v":1038,"vw":69.900305},{"c":69.95,"h":70.01,"l":69.95,"n":5,"o":70.01,"t":"2026-09-23T11:45:00Z","v":987,"vw":69.956987},{"c":69.6773,"h":70.23,"l":69.5,"n":57,"o":69.95,"t":"2026-09-23T12:00:00Z","v":7812,"vw":69.66491},{"c":69.5501,"h":69.75,"l":69.5501,"n":17,"o":69.75,"t":"2026-09-23T12:15:00Z","v":3458,"vw":69.640374},{"c":69.99,"h":69.99,"l":69.6509,"n":11,"o":69.6509,"t":"2026-09-23T12:30:00Z","v":1811,"vw":69.761915},{"c":69.96,"h":70,"l":69.9504,"n":57,"o":69.96,"t":"2026-09-23T12:45:00Z","v":2642,"vw":69.967357},{"c":69.75,"h":69.95,"l":69.75,"n":54,"o":69.94,"t":"2026-09-23T13:00:00Z","v":3864,"vw":69.889097},{"c":70.003,"h":70.003,"l":69.8235,"n":79,"o":69.8235,"t":"2026-09-23T13:15:00Z","v":3203,"vw":69.951297},{"c":69.82,"h":70.336,"l":69.7,"n":1210,"o":70.01,"t":"2026-09-23T13:30:00Z","v":77799,"vw":70.021978},{"c":69.56,"h":69.9,"l":69.38,"n":1053,"o":69.8,"t":"2026-09-23T13:45:00Z","v":83791,"vw":69.55251},{"c":69.0933,"h":69.77,"l":69.0933,"n":654,"o":69.64,"t":"2026-09-23T14:00:00Z","v":51268,"vw":69.487795},{"c":69.0201,"h":69.31,"l":68.89,"n":649,"o":69.1754,"t":"2026-09-23T14:15:00Z","v":27162,"vw":69.041065},{"c":69.195,"h":69.3402,"l":69.035,"n":457,"o":69.17,"t":"2026-09-23T14:30:00Z","v":15727,"vw":69.169027},{"c":69.7,"h":69.76,"l":69.25,"n":325,"o":69.305,"t":"2026-09-23T14:45:00Z","v":21687,"vw":69.628763},{"c":69.7001,"h":69.7513,"l":69.6011,"n":242,"o":69.67,"t":"2026-09-23T15:00:00Z","v":9929,"vw":69.692376},{"c":69.8,"h":69.89,"l":69.6101,"n":208,"o":69.8,"t":"2026-09-23T15:15:00Z","v":8890,"vw":69.767574},{"c":69.75,"h":69.88,"l":69.71,"n":182,"o":69.88,"t":"2026-09-23T15:30:00Z","v":12266,"vw":69.797249},{"c":69.6131,"h":69.75,"l":69.45,"n":208,"o":69.75,"t":"2026-09-23T15:45:00Z","v":10609,"vw":69.606383},{"c":69.545,"h":69.6,"l":69.485,"n":133,"o":69.51,"t":"2026-09-23T16:00:00Z","v":7970,"vw":69.550019},{"c":69.485,"h":69.585,"l":69.46,"n":185,"o":69.5668,"t":"2026-09-23T16:15:00Z","v":13669,"vw":69.52426},{"c":69.4219,"h":69.565,"l":69.4,"n":163,"o":69.525,"t":"2026-09-23T16:30:00Z","v":13965,"vw":69.473658},{"c":69.335,"h":69.45,"l":69.265,"n":205,"o":69.45,"t":"2026-09-23T16:45:00Z","v":21288,"vw":69.333778},{"c":69.25,"h":69.38,"l":69.18,"n":130,"o":69.38,"t":"2026-09-23T17:00:00Z","v":7173,"vw":69.248523},{"c":69.5,"h":69.5,"l":69.245,"n":134,"o":69.245,"t":"2026-09-23T17:15:00Z","v":6458,"vw":69.395171},{"c":69.755,"h":69.76,"l":69.46,"n":138,"o":69.46,"t":"2026-09-23T17:30:00Z","v":6980,"vw":69.557657},{"c":69.8284,"h":69.8399,"l":69.75,"n":198,"o":69.75,"t":"2026-09-23T17:45:00Z","v":7707,"vw":69.809386},{"c":69.775,"h":69.85,"l":69.68,"n":123,"o":69.825,"t":"2026-09-23T18:00:00Z","v":8082,"vw":69.779163},{"c":69.815,"h":69.84,"l":69.79,"n":52,"o":69.79,"t":"2026-09-23T18:15:00Z","v":4081,"vw":69.808486},{"c":69.8,"h":69.85,"l":69.75,"n":42,"o":69.7871,"t":"2026-09-23T18:30:00Z","v":4804,"vw":69.836306},{"c":69.905,"h":69.905,"l":69.75,"n":61,"o":69.75,"t":"2026-09-23T18:45:00Z","v":4744,"vw":69.840281},{"c":69.89,"h":69.9881,"l":69.85,"n":125,"o":69.95,"t":"2026-09-23T19:00:00Z","v":12443,"vw":69.916448},{"c":69.88,"h":69.88,"l":69.76,"n":52,"o":69.77,"t":"2026-09-23T19:15:00Z","v":3769,"vw":69.817599},{"c":69.83,"h":69.94,"l":69.8,"n":97,"o":69.8,"t":"2026-09-23T19:30:00Z","v":2846,"vw":69.877989},{"c":69.87,"h":69.98,"l":69.745,"n":202,"o":69.82,"t":"2026-09-23T19:45:00Z","v":10801,"vw":69.858794},{"c":69.6894,"h":69.86,"l":69.6894,"n":12,"o":69.86,"t":"2026-09-23T20:00:00Z","v":1886,"vw":69.768623},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-09-23T20:30:00Z","v":105,"vw":70},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-09-23T20:45:00Z","v":500,"vw":69.99},{"c":70.04,"h":70.04,"l":69.9999,"n":14,"o":69.9999,"t":"2026-09-23T21:00:00Z","v":368,"vw":70.0133},{"c":69.7094,"h":69.7094,"l":69.7049,"n":2,"o":69.7049,"t":"2026-09-23T21:15:00Z","v":424,"vw":69.706439},{"c":70.08,"h":70.08,"l":70.07,"n":3,"o":70.07,"t":"2026-09-23T22:15:00Z","v":250,"vw":70.075},{"c":69.7,"h":69.7,"l":69.6,"n":59,"o":69.6,"t":"2026-09-24T08:00:00Z","v":1034,"vw":69.633389},{"c":69,"h":69,"l":69,"n":17,"o":69,"t":"2026-09-24T08:15:00Z","v":799,"vw":69},{"c":68.52,"h":68.52,"l":68.52,"n":11,"o":68.52,"t":"2026-09-24T08:45:00Z","v":274,"vw":68.52},{"c":68.7,"h":68.98,"l":68.7,"n":25,"o":68.97,"t":"2026-09-24T09:30:00Z","v":1278,"vw":68.883333},{"c":68.7001,"h":68.7001,"l":68.7001,"n":1,"o":68.7001,"t":"2026-09-24T10:15:00Z","v":100,"vw":68.7001},{"c":69.05,"h":69.05,"l":69.05,"n":10,"o":69.05,"t":"2026-09-24T10:45:00Z","v":204,"vw":69.05},{"c":68.9123,"h":69.28,"l":68.85,"n":23,"o":69.12,"t":"2026-09-24T11:00:00Z","v":2238,"vw":68.971891},{"c":68.92,"h":68.92,"l":68.92,"n":7,"o":68.92,"t":"2026-09-24T11:15:00Z","v":200,"vw":68.92},{"c":68.8885,"h":68.8885,"l":68.88,"n":16,"o":68.88,"t":"2026-09-24T11:30:00Z","v":2399,"vw":68.882791},{"c":68.83,"h":69.0097,"l":68.83,"n":67,"o":68.88,"t":"2026-09-24T11:45:00Z","v":6887,"vw":68.863359},{"c":68.7,"h":68.7,"l":68.7,"n":42,"o":68.7,"t":"2026-09-24T12:30:00Z","v":3702,"vw":68.7},{"c":68.6,"h":68.7,"l":68.6,"n":31,"o":68.7,"t":"2026-09-24T12:45:00Z","v":1703,"vw":68.677922},{"c":68.7,"h":68.72,"l":68.7,"n":17,"o":68.72,"t":"2026-09-24T13:00:00Z","v":1037,"vw":68.714741},{"c":68.72,"h":68.72,"l":68.69,"n":37,"o":68.72,"t":"2026-09-24T13:15:00Z","v":1224,"vw":68.711416},{"c":69.085,"h":69.15,"l":68.6,"n":1131,"o":69,"t":"2026-09-24T13:30:00Z","v":69976,"vw":68.955028},{"c":69.02,"h":69.45,"l":68.82,"n":539,"o":69.16,"t":"2026-09-24T13:45:00Z","v":29279,"vw":69.165503},{"c":69.03,"h":69.2,"l":68.925,"n":448,"o":68.99,"t":"2026-09-24T14:00:00Z","v":32092,"vw":69.078807},{"c":69.13,"h":69.15,"l":68.91,"n":399,"o":69,"t":"2026-09-24T14:15:00Z","v":23487,"vw":68.989408},{"c":68.91,"h":69.2,"l":68.91,"n":443,"o":69.16,"t":"2026-09-24T14:30:00Z","v":15412,"vw":69.06252},{"c":68.71,"h":68.97,"l":68.71,"n":746,"o":68.9599,"t":"2026-09-24T14:45:00Z","v":34065,"vw":68.822211},{"c":68.7628,"h":68.918,"l":68.65,"n":369,"o":68.8,"t":"2026-09-24T15:00:00Z","v":24114,"vw":68.770027},{"c":68.77,"h":68.8098,"l":68.66,"n":302,"o":68.7,"t":"2026-09-24T15:15:00Z","v":8945,"vw":68.750409},{"c":68.775,"h":68.82,"l":68.745,"n":216,"o":68.77,"t":"2026-09-24T15:30:00Z","v":15221,"vw":68.793539},{"c":68.89,"h":68.913,"l":68.84,"n":132,"o":68.87,"t":"2026-09-24T15:45:00Z","v":4715,"vw":68.878451},{"c":68.74,"h":68.8199,"l":68.68,"n":206,"o":68.75,"t":"2026-09-24T16:00:00Z","v":5845,"vw":68.743968},{"c":69.25,"h":69.4036,"l":68.855,"n":195,"o":68.855,"t":"2026-09-24T16:15:00Z","v":24837,"vw":69.305214},{"c":69.62,"h":69.7073,"l":69.2,"n":260,"o":69.24,"t":"2026-09-24T16:30:00Z","v":45806,"vw":69.515332},{"c":69.68,"h":69.688,"l":69.48,"n":100,"o":69.48,"t":"2026-09-24T16:45:00Z","v":6499,"vw":69.601982},{"c":69.625,"h":69.78,"l":69.55,"n":107,"o":69.635,"t":"2026-09-24T17:00:00Z","v":9132,"vw":69.680023},{"c":69.45,"h":69.6,"l":69.415,"n":88,"o":69.55,"t":"2026-09-24T17:15:00Z","v":12040,"vw":69.549725},{"c":69.34,"h":69.5648,"l":69.34,"n":117,"o":69.4988,"t":"2026-09-24T17:30:00Z","v":5241,"vw":69.420893},{"c":69.335,"h":69.435,"l":69.28,"n":230,"o":69.2801,"t":"2026-09-24T17:45:00Z","v":17535,"vw":69.331407},{"c":69.24,"h":69.39,"l":69.1,"n":85,"o":69.34,"t":"2026-09-24T18:00:00Z","v":3519,"vw":69.243408},{"c":69.5,"h":69.54,"l":69.315,"n":74,"o":69.315,"t":"2026-09-24T18:15:00Z","v":3691,"vw":69.464995},{"c":69.455,"h":69.56,"l":69.37,"n":101,"o":69.45,"t":"2026-09-24T18:30:00Z","v":3210,"vw":69.441612},{"c":69.7,"h":69.7,"l":69.42,"n":66,"o":69.4476,"t":"2026-09-24T18:45:00Z","v":3584,"vw":69.635019},{"c":69.47,"h":69.6356,"l":69.47,"n":110,"o":69.62,"t":"2026-09-24T19:00:00Z","v":4212,"vw":69.554668},{"c":69.525,"h":69.64,"l":69.4875,"n":127,"o":69.4875,"t":"2026-09-24T19:15:00Z","v":16585,"vw":69.529557},{"c":69.5501,"h":69.6,"l":69.55,"n":112,"o":69.55,"t":"2026-09-24T19:30:00Z","v":9099,"vw":69.585866},{"c":69.51,"h":69.65,"l":69.51,"n":247,"o":69.58,"t":"2026-09-24T19:45:00Z","v":15641,"vw":69.57806},{"c":69.64,"h":69.64,"l":69.64,"n":13,"o":69.64,"t":"2026-09-24T20:00:00Z","v":703,"vw":69.64},{"c":69.62,"h":69.6981,"l":69.62,"n":2,"o":69.6981,"t":"2026-09-24T21:30:00Z","v":1025,"vw":69.680956},{"c":69.15,"h":69.15,"l":69.15,"n":2,"o":69.15,"t":"2026-09-24T22:00:00Z","v":308,"vw":69.15},{"c":69.61,"h":69.61,"l":69.61,"n":11,"o":69.61,"t":"2026-09-24T22:15:00Z","v":300,"vw":69.61},{"c":69.65,"h":69.65,"l":69.63,"n":3,"o":69.63,"t":"2026-09-24T22:30:00Z","v":303,"vw":69.636667},{"c":69.6901,"h":69.6901,"l":69.6901,"n":1,"o":69.6901,"t":"2026-09-24T23:00:00Z","v":140,"vw":69.6901},{"c":69.397,"h":69.8345,"l":69.397,"n":7,"o":69.8345,"t":"2026-09-24T23:30:00Z","v":855,"vw":69.654353},{"c":70.31,"h":70.31,"l":70,"n":101,"o":70.2,"t":"2026-09-25T08:00:00Z","v":1169,"vw":70.188235},{"c":70.29,"h":70.29,"l":70.29,"n":2,"o":70.29,"t":"2026-09-25T08:30:00Z","v":250,"vw":70.29},{"c":70.5,"h":70.5,"l":70.49,"n":2,"o":70.49,"t":"2026-09-25T10:00:00Z","v":200,"vw":70.495},{"c":70.47,"h":70.4829,"l":70.47,"n":3,"o":70.4829,"t":"2026-09-25T10:45:00Z","v":355,"vw":70.478466},{"c":70.37,"h":70.37,"l":70.2801,"n":23,"o":70.35,"t":"2026-09-25T11:00:00Z","v":1932,"vw":70.329214},{"c":70.4526,"h":70.4526,"l":70.4526,"n":2,"o":70.4526,"t":"2026-09-25T11:15:00Z","v":204,"vw":70.4526},{"c":70.449,"h":70.449,"l":70.449,"n":1,"o":70.449,"t":"2026-09-25T11:30:00Z","v":100,"vw":70.449},{"c":70.4205,"h":70.4205,"l":70.4205,"n":5,"o":70.4205,"t":"2026-09-25T11:45:00Z","v":300,"vw":70.4205},{"c":70.43,"h":70.43,"l":70.4151,"n":5,"o":70.4151,"t":"2026-09-25T12:00:00Z","v":237,"vw":70.421935},{"c":70.28,"h":70.48,"l":70.28,"n":5,"o":70.28,"t":"2026-09-25T12:15:00Z","v":909,"vw":70.421808},{"c":70.28,"h":70.3,"l":70.28,"n":10,"o":70.29,"t":"2026-09-25T12:30:00Z","v":2238,"vw":70.2982},{"c":70.449,"h":70.449,"l":70.449,"n":1,"o":70.449,"t":"2026-09-25T12:45:00Z","v":100,"vw":70.449},{"c":70.48,"h":70.48,"l":70.4,"n":9,"o":70.4,"t":"2026-09-25T13:00:00Z","v":856,"vw":70.422396},{"c":70.28,"h":70.4398,"l":70.28,"n":20,"o":70.4398,"t":"2026-09-25T13:15:00Z","v":615,"vw":70.347143},{"c":70.3,"h":70.4,"l":70.0542,"n":1020,"o":70.37,"t":"2026-09-25T13:30:00Z","v":35828,"vw":70.285156},{"c":70.3994,"h":70.49,"l":70.19,"n":455,"o":70.39,"t":"2026-09-25T13:45:00Z","v":26614,"vw":70.390602},{"c":70.3,"h":70.45,"l":70.07,"n":264,"o":70.44,"t":"2026-09-25T14:00:00Z","v":14460,"vw":70.26654},{"c":69.91,"h":70.16,"l":69.8364,"n":422,"o":70.16,"t":"2026-09-25T14:15:00Z","v":57474,"vw":69.993774},{"c":69.9863,"h":70.1499,"l":69.95,"n":299,"o":69.95,"t":"2026-09-25T14:30:00Z","v":16963,"vw":70.095084},{"c":70.25,"h":70.25,"l":70.0301,"n":121,"o":70.08,"t":"2026-09-25T14:45:00Z","v":8113,"vw":70.176107},{"c":70.22,"h":70.44,"l":70.22,"n":126,"o":70.22,"t":"2026-09-25T15:00:00Z","v":6424,"vw":70.319773},{"c":70.2,"h":70.34,"l":70.18,"n":189,"o":70.2784,"t":"2026-09-25T15:15:00Z","v":11853,"vw":70.247456},{"c":70.1199,"h":70.285,"l":70.05,"n":199,"o":70.25,"t":"2026-09-25T15:30:00Z","v":21429,"vw":70.220856},{"c":70.095,"h":70.16,"l":69.92,"n":200,"o":70,"t":"2026-09-25T15:45:00Z","v":9433,"vw":70.041206},{"c":70.48,"h":70.6,"l":70.25,"n":231,"o":70.3,"t":"2026-09-25T16:00:00Z","v":29010,"vw":70.477107},{"c":70.5,"h":70.5832,"l":70.28,"n":225,"o":70.515,"t":"2026-09-25T16:15:00Z","v":11035,"vw":70.408046},{"c":70.56,"h":70.56,"l":70.45,"n":162,"o":70.51,"t":"2026-09-25T16:30:00Z","v":14377,"vw":70.521011},{"c":70.4,"h":70.6,"l":70.4,"n":128,"o":70.6,"t":"2026-09-25T16:45:00Z","v":5319,"vw":70.489136},{"c":70.4936,"h":70.58,"l":70.44,"n":123,"o":70.56,"t":"2026-09-25T17:00:00Z","v":10862,"vw":70.527803},{"c":70.4999,"h":70.54,"l":70.475,"n":78,"o":70.54,"t":"2026-09-25T17:15:00Z","v":3252,"vw":70.517919},{"c":70.48,"h":70.4883,"l":70.39,"n":133,"o":70.47,"t":"2026-09-25T17:30:00Z","v":4059,"vw":70.420495},{"c":70.4999,"h":70.4999,"l":70.4062,"n":220,"o":70.44,"t":"2026-09-25T17:45:00Z","v":7730,"vw":70.446419},{"c":70.45,"h":70.465,"l":70.4,"n":89,"o":70.465,"t":"2026-09-25T18:00:00Z","v":5522,"vw":70.435407},{"c":70.4,"h":70.48,"l":70.4,"n":68,"o":70.4587,"t":"2026-09-25T18:15:00Z","v":5861,"vw":70.421571},{"c":70.36,"h":70.48,"l":70.31,"n":97,"o":70.48,"t":"2026-09-25T18:30:00Z","v":8935,"vw":70.412212},{"c":70.35,"h":70.4,"l":70.325,"n":69,"o":70.4,"t":"2026-09-25T18:45:00Z","v":4319,"vw":70.367867},{"c":70.4,"h":70.44,"l":70.3,"n":137,"o":70.31,"t":"2026-09-25T19:00:00Z","v":5646,"vw":70.363949},{"c":70.35,"h":70.45,"l":70.35,"n":97,"o":70.4,"t":"2026-09-25T19:15:00Z","v":6869,"vw":70.382114},{"c":70.33,"h":70.335,"l":70.25,"n":141,"o":70.335,"t":"2026-09-25T19:30:00Z","v":5902,"vw":70.300342},{"c":70.19,"h":70.4199,"l":70.18,"n":213,"o":70.35,"t":"2026-09-25T19:45:00Z","v":17147,"vw":70.351134},{"c":70.33,"h":70.33,"l":70.33,"n":11,"o":70.33,"t":"2026-09-25T20:00:00Z","v":627,"vw":70.33},{"c":70.3021,"h":70.3021,"l":70.3021,"n":2,"o":70.3021,"t":"2026-09-25T20:30:00Z","v":283,"vw":70.3021},{"c":70.2194,"h":70.2194,"l":70.2194,"n":4,"o":70.2194,"t":"2026-09-25T20:45:00Z","v":146,"vw":70.2194},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-09-25T21:00:00Z","v":100,"vw":70.16},{"c":70.0505,"h":70.0505,"l":70.0505,"n":1,"o":70.0505,"t":"2026-09-25T21:15:00Z","v":4843,"vw":70.0505},{"c":70.0819,"h":70.0819,"l":70.0819,"n":2,"o":70.0819,"t":"2026-09-25T21:30:00Z","v":141,"vw":70.0819},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-09-25T22:00:00Z","v":100,"vw":70.16},{"c":70.2,"h":70.2,"l":70.2,"n":5,"o":70.2,"t":"2026-09-25T22:15:00Z","v":240,"vw":70.2},{"c":70.2861,"h":70.2861,"l":70.2861,"n":1,"o":70.2861,"t":"2026-09-25T22:45:00Z","v":200,"vw":70.2861},{"c":70.2982,"h":70.2982,"l":70.2982,"n":1,"o":70.2982,"t":"2026-09-25T23:15:00Z","v":639,"vw":70.2982},{"c":69.58,"h":69.64,"l":69.5,"n":258,"o":69.64,"t":"2026-09-28T08:00:00Z","v":2937,"vw":69.53893},{"c":69.3,"h":69.3,"l":69.3,"n":12,"o":69.3,"t":"2026-09-28T08:30:00Z","v":183,"vw":69.3},{"c":69.22,"h":69.44,"l":69.2,"n":240,"o":69.44,"t":"2026-09-28T09:00:00Z","v":1342,"vw":69.24681},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-09-28T09:15:00Z","v":101,"vw":69.42},{"c":69.21,"h":69.21,"l":69.21,"n":2,"o":69.21,"t":"2026-09-28T09:30:00Z","v":135,"vw":69.21},{"c":69.32,"h":69.32,"l":69.32,"n":7,"o":69.32,"t":"2026-09-28T10:30:00Z","v":140,"vw":69.32},{"c":69.51,"h":69.99,"l":69.51,"n":91,"o":69.9,"t":"2026-09-28T11:00:00Z","v":15739,"vw":69.518057},{"c":69.72,"h":69.72,"l":69.72,"n":1,"o":69.72,"t":"2026-09-28T11:15:00Z","v":145,"vw":69.72},{"c":69.62,"h":69.63,"l":69.45,"n":17,"o":69.45,"t":"2026-09-28T11:30:00Z","v":8347,"vw":69.618026},{"c":69.5,"h":69.5,"l":69.5,"n":6,"o":69.5,"t":"2026-09-28T11:45:00Z","v":258,"vw":69.5},{"c":69.55,"h":69.55,"l":69.49,"n":14,"o":69.5,"t":"2026-09-28T12:00:00Z","v":5221,"vw":69.519404},{"c":69.88,"h":69.88,"l":69.88,"n":6,"o":69.88,"t":"2026-09-28T12:15:00Z","v":187,"vw":69.88},{"c":69.79,"h":69.8,"l":69.79,"n":11,"o":69.79,"t":"2026-09-28T12:30:00Z","v":2350,"vw":69.796553},{"c":70.04,"h":70.08,"l":70,"n":24,"o":70,"t":"2026-09-28T12:45:00Z","v":2311,"vw":70.02618},{"c":69.94,"h":69.94,"l":69.94,"n":4,"o":69.94,"t":"2026-09-28T13:15:00Z","v":103,"vw":69.94},{"c":69.3278,"h":70.17,"l":69.31,"n":1602,"o":70.08,"t":"2026-09-28T13:30:00Z","v":100159,"vw":69.767013},{"c":69.3881,"h":69.48,"l":69.11,"n":941,"o":69.3,"t":"2026-09-28T13:45:00Z","v":72699,"vw":69.270352},{"c":68.7905,"h":69.41,"l":68.7101,"n":880,"o":69.41,"t":"2026-09-28T14:00:00Z","v":30240,"vw":69.0644},{"c":68.94,"h":69.16,"l":68.8,"n":541,"o":68.8,"t":"2026-09-28T14:15:00Z","v":26371,"vw":68.996803},{"c":68.45,"h":69.015,"l":68.4222,"n":819,"o":68.91,"t":"2026-09-28T14:30:00Z","v":26329,"vw":68.77716},{"c":68.44,"h":68.5,"l":68.1797,"n":761,"o":68.45,"t":"2026-09-28T14:45:00Z","v":38945,"vw":68.333399},{"c":68.4056,"h":68.53,"l":68.36,"n":582,"o":68.43,"t":"2026-09-28T15:00:00Z","v":27147,"vw":68.462991},{"c":68.5385,"h":68.56,"l":68.21,"n":512,"o":68.35,"t":"2026-09-28T15:15:00Z","v":25854,"vw":68.394694},{"c":68.455,"h":68.67,"l":68.44,"n":416,"o":68.5,"t":"2026-09-28T15:30:00Z","v":25347,"vw":68.576934},{"c":68.75,"h":68.76,"l":68.45,"n":419,"o":68.5,"t":"2026-09-28T15:45:00Z","v":15383,"vw":68.594248},{"c":68.775,"h":68.83,"l":68.61,"n":285,"o":68.75,"t":"2026-09-28T16:00:00Z","v":14206,"vw":68.774242},{"c":69.375,"h":69.5,"l":68.79,"n":320,"o":68.8,"t":"2026-09-28T16:15:00Z","v":35070,"vw":69.072266},{"c":69.13,"h":69.385,"l":69.07,"n":191,"o":69.29,"t":"2026-09-28T16:30:00Z","v":6355,"vw":69.281543},{"c":69.01,"h":69.26,"l":68.96,"n":241,"o":69.18,"t":"2026-09-28T16:45:00Z","v":10392,"vw":69.058652},{"c":69.38,"h":69.38,"l":68.9,"n":291,"o":68.95,"t":"2026-09-28T17:00:00Z","v":20871,"vw":69.079731},{"c":69.16,"h":69.35,"l":69.06,"n":201,"o":69.34,"t":"2026-09-28T17:15:00Z","v":12138,"vw":69.220775},{"c":69.12,"h":69.2856,"l":69.12,"n":236,"o":69.145,"t":"2026-09-28T17:30:00Z","v":33605,"vw":69.196723},{"c":69.22,"h":69.25,"l":69.145,"n":395,"o":69.17,"t":"2026-09-28T17:45:00Z","v":19487,"vw":69.191253},{"c":69.2,"h":69.24,"l":69.12,"n":125,"o":69.16,"t":"2026-09-28T18:00:00Z","v":5097,"vw":69.183922},{"c":69.15,"h":69.2,"l":69.1,"n":78,"o":69.2,"t":"2026-09-28T18:15:00Z","v":8070,"vw":69.158379},{"c":69.07,"h":69.18,"l":69.01,"n":188,"o":69.11,"t":"2026-09-28T18:30:00Z","v":25982,"vw":69.111434},{"c":69.3599,"h":69.36,"l":69.1,"n":150,"o":69.1,"t":"2026-09-28T18:45:00Z","v":11627,"vw":69.19936},{"c":69.1775,"h":69.3,"l":69.15,"n":151,"o":69.265,"t":"2026-09-28T19:00:00Z","v":12920,"vw":69.235314},{"c":69.26,"h":69.3191,"l":69.15,"n":171,"o":69.18,"t":"2026-09-28T19:15:00Z","v":18689,"vw":69.24853},{"c":69.1005,"h":69.265,"l":69.08,"n":217,"o":69.24,"t":"2026-09-28T19:30:00Z","v":14942,"vw":69.143971},{"c":69.1,"h":69.185,"l":69.04,"n":357,"o":69.09,"t":"2026-09-28T19:45:00Z","v":22360,"vw":69.106917},{"c":69.21,"h":69.21,"l":69.21,"n":10,"o":69.21,"t":"2026-09-28T20:00:00Z","v":1187,"vw":69.21},{"c":69.3,"h":69.3,"l":69.3,"n":3,"o":69.3,"t":"2026-09-28T20:15:00Z","v":152,"vw":69.3},{"c":69.15,"h":69.15,"l":69.15,"n":1,"o":69.15,"t":"2026-09-28T20:45:00Z","v":120,"vw":69.15},{"c":69.2925,"h":69.3,"l":69.2925,"n":8,"o":69.3,"t":"2026-09-28T21:00:00Z","v":292,"vw":69.29625},{"c":69.38,"h":69.38,"l":69.3,"n":16,"o":69.3,"t":"2026-09-28T21:15:00Z","v":1547,"vw":69.310767},{"c":69.3,"h":69.5759,"l":69.3,"n":10,"o":69.5759,"t":"2026-09-28T22:00:00Z","v":1513,"vw":69.328326},{"c":69.48,"h":69.48,"l":69.39,"n":3,"o":69.39,"t":"2026-09-28T22:15:00Z","v":207,"vw":69.436311},{"c":69.37,"h":69.37,"l":69.37,"n":9,"o":69.37,"t":"2026-09-28T22:45:00Z","v":200,"vw":69.37},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-09-28T23:15:00Z","v":1867,"vw":69.48},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-09-28T23:30:00Z","v":138,"vw":69.48},{"c":69.33,"h":69.36,"l":69.33,"n":7,"o":69.36,"t":"2026-09-28T23:45:00Z","v":2535,"vw":69.3468},{"c":69.09,"h":69.09,"l":69,"n":118,"o":69.06,"t":"2026-09-29T08:00:00Z","v":1918,"vw":69.017752},{"c":69.6,"h":69.65,"l":69.6,"n":8,"o":69.65,"t":"2026-09-29T09:15:00Z","v":3950,"vw":69.648664},{"c":69.7,"h":69.7,"l":69.7,"n":5,"o":69.7,"t":"2026-09-29T10:15:00Z","v":246,"vw":69.7},{"c":69.65,"h":69.65,"l":69.65,"n":1,"o":69.65,"t":"2026-09-29T10:30:00Z","v":150,"vw":69.65},{"c":69.69,"h":69.69,"l":69.69,"n":3,"o":69.69,"t":"2026-09-29T10:45:00Z","v":236,"vw":69.69},{"c":70,"h":70,"l":69.65,"n":17,"o":69.65,"t":"2026-09-29T11:00:00Z","v":1735,"vw":69.803493},{"c":69.97,"h":69.99,"l":69.97,"n":10,"o":69.99,"t":"2026-09-29T11:15:00Z","v":1586,"vw":69.979047},{"c":70.06,"h":70.2056,"l":69.9561,"n":47,"o":69.9561,"t":"2026-09-29T11:45:00Z","v":3110,"vw":70.069516},{"c":70,"h":70.15,"l":70,"n":5,"o":70.15,"t":"2026-09-29T12:00:00Z","v":276,"vw":70.06383},{"c":70.1,"h":70.1,"l":70.1,"n":4,"o":70.1,"t":"2026-09-29T12:15:00Z","v":465,"vw":70.1},{"c":70.08,"h":70.13,"l":70.08,"n":18,"o":70.13,"t":"2026-09-29T12:30:00Z","v":933,"vw":70.121667},{"c":69.97,"h":69.97,"l":69.97,"n":5,"o":69.97,"t":"2026-09-29T12:45:00Z","v":316,"vw":69.97},{"c":70.09,"h":70.09,"l":70,"n":10,"o":70,"t":"2026-09-29T13:00:00Z","v":633,"vw":70.018256},{"c":70.1,"h":70.1,"l":70.08,"n":18,"o":70.09,"t":"2026-09-29T13:15:00Z","v":3317,"vw":70.09},{"c":70,"h":70.1699,"l":69.63,"n":952,"o":70.09,"t":"2026-09-29T13:30:00Z","v":56305,"vw":69.932572},{"c":70.325,"h":70.4373,"l":69.936,"n":523,"o":69.99,"t":"2026-09-29T13:45:00Z","v":36012,"vw":70.170681},{"c":70.17,"h":70.42,"l":70.08,"n":414,"o":70.3539,"t":"2026-09-29T14:00:00Z","v":28442,"vw":70.265801},{"c":70.5,"h":70.57,"l":70.16,"n":280,"o":70.165,"t":"2026-09-29T14:15:00Z","v":20659,"vw":70.452095},{"c":70.5,"h":70.625,"l":70.3676,"n":328,"o":70.55,"t":"2026-09-29T14:30:00Z","v":23027,"vw":70.557916},{"c":70.63,"h":70.69,"l":70.4,"n":454,"o":70.5,"t":"2026-09-29T14:45:00Z","v":57378,"vw":70.515343},{"c":70.52,"h":70.642,"l":70.385,"n":251,"o":70.625,"t":"2026-09-29T15:00:00Z","v":17677,"vw":70.533242},{"c":70.22,"h":70.52,"l":70.19,"n":214,"o":70.51,"t":"2026-09-29T15:15:00Z","v":13415,"vw":70.35499},{"c":70.4,"h":70.41,"l":70.2,"n":246,"o":70.2,"t":"2026-09-29T15:30:00Z","v":8326,"vw":70.330437},{"c":70.3192,"h":70.44,"l":70.26,"n":125,"o":70.33,"t":"2026-09-29T15:45:00Z","v":10001,"vw":70.341404},{"c":70.26,"h":70.36,"l":70.24,"n":164,"o":70.34,"t":"2026-09-29T16:00:00Z","v":11572,"vw":70.316526},{"c":70.32,"h":70.32,"l":70.11,"n":214,"o":70.21,"t":"2026-09-29T16:15:00Z","v":12621,"vw":70.186118},{"c":70.0346,"h":70.25,"l":70.03,"n":150,"o":70.23,"t":"2026-09-29T16:30:00Z","v":14140,"vw":70.184007},{"c":70,"h":70.15,"l":69.95,"n":193,"o":70,"t":"2026-09-29T16:45:00Z","v":13889,"vw":70.029522},{"c":70.065,"h":70.12,"l":69.905,"n":221,"o":70.005,"t":"2026-09-29T17:00:00Z","v":18679,"vw":70.009529},{"c":70.195,"h":70.195,"l":70.02,"n":94,"o":70.02,"t":"2026-09-29T17:15:00Z","v":9782,"vw":70.076236},{"c":70.1239,"h":70.195,"l":70.1239,"n":70,"o":70.165,"t":"2026-09-29T17:30:00Z","v":2995,"vw":70.152595},{"c":69.96,"h":70.15,"l":69.9,"n":300,"o":70.13,"t":"2026-09-29T17:45:00Z","v":26378,"vw":70.003998},{"c":70.085,"h":70.17,"l":69.97,"n":118,"o":69.98,"t":"2026-09-29T18:00:00Z","v":8777,"vw":70.104547},{"c":70.13,"h":70.2398,"l":70.105,"n":128,"o":70.17,"t":"2026-09-29T18:15:00Z","v":9816,"vw":70.168551},{"c":70.21,"h":70.275,"l":70.08,"n":105,"o":70.08,"t":"2026-09-29T18:30:00Z","v":8727,"vw":70.114907},{"c":70.1819,"h":70.22,"l":70.15,"n":88,"o":70.17,"t":"2026-09-29T18:45:00Z","v":4940,"vw":70.177663},{"c":70.08,"h":70.24,"l":70.08,"n":162,"o":70.24,"t":"2026-09-29T19:00:00Z","v":9318,"vw":70.170799},{"c":70.09,"h":70.1,"l":70.025,"n":193,"o":70.045,"t":"2026-09-29T19:15:00Z","v":23834,"vw":70.076841},{"c":69.93,"h":70.06,"l":69.91,"n":191,"o":70.01,"t":"2026-09-29T19:30:00Z","v":13320,"vw":69.99195},{"c":69.93,"h":70.055,"l":69.89,"n":344,"o":69.93,"t":"2026-09-29T19:45:00Z","v":25691,"vw":69.975319},{"c":69.9277,"h":70.04,"l":69.9277,"n":14,"o":70.04,"t":"2026-09-29T20:00:00Z","v":4644,"vw":69.971703},{"c":70.2575,"h":70.26,"l":70.2561,"n":12,"o":70.26,"t":"2026-09-29T20:45:00Z","v":1234,"vw":70.257971},{"c":70.26,"h":70.26,"l":70.26,"n":5,"o":70.26,"t":"2026-09-29T21:00:00Z","v":1360,"vw":70.26},{"c":70.28,"h":70.3,"l":70.28,"n":22,"o":70.3,"t":"2026-09-29T21:15:00Z","v":1817,"vw":70.28115},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-09-29T21:45:00Z","v":500,"vw":70.4},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-09-29T22:30:00Z","v":7000,"vw":70.3},{"c":70.3124,"h":70.3124,"l":70.3124,"n":2,"o":70.3124,"t":"2026-09-29T22:45:00Z","v":330,"vw":70.3124},{"c":70.3783,"h":70.3783,"l":70.3,"n":14,"o":70.3,"t":"2026-09-29T23:00:00Z","v":3323,"vw":70.335749},{"c":70.33,"h":70.37,"l":70.33,"n":2,"o":70.37,"t":"2026-09-29T23:15:00Z","v":240,"vw":70.353333},{"c":70.38,"h":70.38,"l":70.35,"n":6,"o":70.35,"t":"2026-09-29T23:45:00Z","v":850,"vw":70.372912},{"c":69.99,"h":69.99,"l":69.3072,"n":162,"o":69.3072,"t":"2026-09-30T08:00:00Z","v":3385,"vw":69.664759},{"c":69.97,"h":70.04,"l":69.97,"n":6,"o":70.04,"t":"2026-09-30T08:15:00Z","v":625,"vw":69.998333},{"c":69.7,"h":69.7,"l":69.7,"n":6,"o":69.7,"t":"2026-09-30T08:30:00Z","v":685,"vw":69.7},{"c":69.76,"h":69.76,"l":69.76,"n":2,"o":69.76,"t":"2026-09-30T09:00:00Z","v":137,"vw":69.76},{"c":69.51,"h":70.15,"l":69.51,"n":11,"o":70.15,"t":"2026-09-30T10:00:00Z","v":750,"vw":69.789191},{"c":69.64,"h":69.9762,"l":69.64,"n":4,"o":69.9762,"t":"2026-09-30T10:45:00Z","v":420,"vw":69.807699},{"c":69.5,"h":69.7,"l":69.41,"n":57,"o":69.69,"t":"2026-09-30T11:00:00Z","v":5770,"vw":69.5996},{"c":69.52,"h":69.55,"l":69.48,"n":11,"o":69.55,"t":"2026-09-30T11:15:00Z","v":2796,"vw":69.493268},{"c":69.8137,"h":69.8137,"l":69.57,"n":5,"o":69.57,"t":"2026-09-30T11:30:00Z","v":274,"vw":69.705389},{"c":69.5,"h":69.51,"l":69.44,"n":15,"o":69.44,"t":"2026-09-30T11:45:00Z","v":2771,"vw":69.463505},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-09-30T12:00:00Z","v":111,"vw":69.55},{"c":69.8782,"h":69.8782,"l":69.8782,"n":2,"o":69.8782,"t":"2026-09-30T12:30:00Z","v":130,"vw":69.8782},{"c":69.9,"h":69.99,"l":69.75,"n":21,"o":69.76,"t":"2026-09-30T12:45:00Z","v":3842,"vw":69.772125},{"c":69.9862,"h":70,"l":69.69,"n":53,"o":69.7,"t":"2026-09-30T13:00:00Z","v":7897,"vw":69.919623},{"c":69.9184,"h":70,"l":69.9184,"n":2,"o":70,"t":"2026-09-30T13:15:00Z","v":740,"vw":69.951481},{"c":69.6,"h":69.88,"l":69.38,"n":920,"o":69.88,"t":"2026-09-30T13:30:00Z","v":47212,"vw":69.617071},{"c":69.4644,"h":69.73,"l":69.395,"n":708,"o":69.665,"t":"2026-09-30T13:45:00Z","v":42008,"vw":69.561034},{"c":69.3347,"h":69.63,"l":69.2404,"n":629,"o":69.6,"t":"2026-09-30T14:00:00Z","v":27268,"vw":69.492918},{"c":69.25,"h":69.455,"l":69.25,"n":640,"o":69.39,"t":"2026-09-30T14:15:00Z","v":38412,"vw":69.347136},{"c":69.23,"h":69.38,"l":69.097,"n":508,"o":69.38,"t":"2026-09-30T14:30:00Z","v":16928,"vw":69.22068},{"c":69.37,"h":69.4,"l":69.18,"n":316,"o":69.2,"t":"2026-09-30T14:45:00Z","v":13463,"vw":69.278035},{"c":69.29,"h":69.41,"l":69.2101,"n":293,"o":69.37,"t":"2026-09-30T15:00:00Z","v":10776,"vw":69.324204},{"c":69.3201,"h":69.3501,"l":69.23,"n":161,"o":69.34,"t":"2026-09-30T15:15:00Z","v":6319,"vw":69.290316},{"c":69.3693,"h":69.46,"l":69.26,"n":216,"o":69.38,"t":"2026-09-30T15:30:00Z","v":10678,"vw":69.355867},{"c":69.36,"h":69.42,"l":69.29,"n":342,"o":69.305,"t":"2026-09-30T15:45:00Z","v":16887,"vw":69.354025},{"c":69.395,"h":69.4299,"l":69.35,"n":234,"o":69.35,"t":"2026-09-30T16:00:00Z","v":10237,"vw":69.377149},{"c":69.245,"h":69.4,"l":69.245,"n":203,"o":69.4,"t":"2026-09-30T16:15:00Z","v":8244,"vw":69.318035},{"c":69.335,"h":69.335,"l":69.1501,"n":206,"o":69.265,"t":"2026-09-30T16:30:00Z","v":15391,"vw":69.219579},{"c":69.4188,"h":69.4188,"l":69.325,"n":107,"o":69.345,"t":"2026-09-30T16:45:00Z","v":5952,"vw":69.354323},{"c":69.41,"h":69.47,"l":69.3601,"n":104,"o":69.412,"t":"2026-09-30T17:00:00Z","v":6419,"vw":69.423001},{"c":69.29,"h":69.3999,"l":69.235,"n":187,"o":69.36,"t":"2026-09-30T17:15:00Z","v":10649,"vw":69.30396},{"c":69.39,"h":69.45,"l":69.3085,"n":141,"o":69.36,"t":"2026-09-30T17:30:00Z","v":5974,"vw":69.373815},{"c":69.545,"h":69.58,"l":69.43,"n":117,"o":69.43,"t":"2026-09-30T17:45:00Z","v":9734,"vw":69.49156},{"c":69.6,"h":69.6013,"l":69.455,"n":76,"o":69.51,"t":"2026-09-30T18:00:00Z","v":4829,"vw":69.532962},{"c":69.59,"h":69.63,"l":69.515,"n":171,"o":69.58,"t":"2026-09-30T18:15:00Z","v":16278,"vw":69.574942},{"c":69.61,"h":69.64,"l":69.55,"n":118,"o":69.6,"t":"2026-09-30T18:30:00Z","v":9053,"vw":69.602136},{"c":69.545,"h":69.61,"l":69.45,"n":143,"o":69.61,"t":"2026-09-30T18:45:00Z","v":24229,"vw":69.547314},{"c":69.7,"h":69.7,"l":69.5219,"n":127,"o":69.5219,"t":"2026-09-30T19:00:00Z","v":12994,"vw":69.627945},{"c":69.73,"h":69.73,"l":69.59,"n":138,"o":69.66,"t":"2026-09-30T19:15:00Z","v":11318,"vw":69.656476},{"c":69.78,"h":69.8666,"l":69.68,"n":162,"o":69.7,"t":"2026-09-30T19:30:00Z","v":19514,"vw":69.755802},{"c":69.52,"h":69.85,"l":69.52,"n":233,"o":69.77,"t":"2026-09-30T19:45:00Z","v":19759,"vw":69.710508},{"c":69.62,"h":69.64,"l":69.51,"n":18,"o":69.51,"t":"2026-09-30T20:00:00Z","v":1043,"vw":69.545565},{"c":69.6479,"h":69.65,"l":69.6479,"n":7,"o":69.65,"t":"2026-09-30T20:15:00Z","v":205,"vw":69.64895},{"c":69.99,"h":69.99,"l":69.9799,"n":2,"o":69.9799,"t":"2026-09-30T20:30:00Z","v":2200,"vw":69.980818},{"c":69.35,"h":69.97,"l":69.35,"n":15,"o":69.9691,"t":"2026-09-30T20:45:00Z","v":1317,"vw":69.904079},{"c":69.5009,"h":69.5009,"l":69.5009,"n":4,"o":69.5009,"t":"2026-09-30T21:00:00Z","v":151,"vw":69.5009},{"c":69.3702,"h":69.4074,"l":69.3702,"n":3,"o":69.4074,"t":"2026-09-30T21:15:00Z","v":7950,"vw":69.371592},{"c":69.9382,"h":69.9382,"l":69.35,"n":8,"o":69.58,"t":"2026-09-30T21:30:00Z","v":1080,"vw":69.684168},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-09-30T22:00:00Z","v":100,"vw":69.3},{"c":69.65,"h":69.65,"l":69.65,"n":2,"o":69.65,"t":"2026-09-30T22:15:00Z","v":121,"vw":69.65},{"c":69.9493,"h":69.9493,"l":69.85,"n":2,"o":69.85,"t":"2026-09-30T22:30:00Z","v":219,"vw":69.898516},{"c":69.85,"h":69.85,"l":69.85,"n":3,"o":69.85,"t":"2026-09-30T22:45:00Z","v":739,"vw":69.85},{"c":69.8497,"h":69.8497,"l":69.8497,"n":9,"o":69.8497,"t":"2026-09-30T23:30:00Z","v":4037,"vw":69.8497},{"c":69.6138,"h":69.6138,"l":69.6138,"n":2,"o":69.6138,"t":"2026-09-30T23:45:00Z","v":166,"vw":69.6138},{"c":70.38,"h":70.97,"l":70.15,"n":197,"o":70.97,"t":"2026-10-01T08:00:00Z","v":6984,"vw":70.532843},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-01T09:00:00Z","v":100,"vw":70.18},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-01T09:30:00Z","v":120,"vw":70.18},{"c":70.31,"h":70.31,"l":70.31,"n":1,"o":70.31,"t":"2026-10-01T10:45:00Z","v":162,"vw":70.31},{"c":70.38,"h":70.38,"l":69.99,"n":25,"o":70.2,"t":"2026-10-01T11:00:00Z","v":1873,"vw":70.174881},{"c":70.38,"h":70.38,"l":70.38,"n":5,"o":70.38,"t":"2026-10-01T11:15:00Z","v":200,"vw":70.38},{"c":70.169,"h":70.169,"l":70.169,"n":2,"o":70.169,"t":"2026-10-01T12:00:00Z","v":286,"vw":70.169},{"c":70,"h":70,"l":70,"n":12,"o":70,"t":"2026-10-01T12:15:00Z","v":7065,"vw":70},{"c":70.1418,"h":70.1418,"l":70.1418,"n":1,"o":70.1418,"t":"2026-10-01T12:30:00Z","v":200,"vw":70.1418},{"c":69.77,"h":70,"l":69.77,"n":27,"o":70,"t":"2026-10-01T12:45:00Z","v":1880,"vw":69.844291},{"c":69.88,"h":69.98,"l":69.88,"n":5,"o":69.98,"t":"2026-10-01T13:00:00Z","v":528,"vw":69.93338},{"c":69.9,"h":69.9,"l":69.9,"n":8,"o":69.9,"t":"2026-10-01T13:15:00Z","v":2541,"vw":69.9},{"c":69.81,"h":70.2,"l":69.52,"n":1052,"o":70,"t":"2026-10-01T13:30:00Z","v":56671,"vw":69.930077},{"c":69.935,"h":70.06,"l":69.76,"n":411,"o":70,"t":"2026-10-01T13:45:00Z","v":28081,"vw":69.933032},{"c":69.555,"h":69.88,"l":69.44,"n":606,"o":69.88,"t":"2026-10-01T14:00:00Z","v":54154,"vw":69.581627},{"c":69.7299,"h":69.78,"l":69.4,"n":392,"o":69.77,"t":"2026-10-01T14:15:00Z","v":34505,"vw":69.66535},{"c":69.87,"h":70.1085,"l":69.705,"n":455,"o":69.77,"t":"2026-10-01T14:30:00Z","v":26468,"vw":69.915379},{"c":69.92,"h":70.06,"l":69.87,"n":286,"o":69.94,"t":"2026-10-01T14:45:00Z","v":13163,"vw":69.970427},{"c":69.77,"h":69.93,"l":69.545,"n":394,"o":69.93,"t":"2026-10-01T15:00:00Z","v":59408,"vw":69.778349},{"c":69.9,"h":70.02,"l":69.7,"n":295,"o":69.7799,"t":"2026-10-01T15:15:00Z","v":51055,"vw":69.888142},{"c":69.635,"h":69.835,"l":69.6,"n":637,"o":69.82,"t":"2026-10-01T15:30:00Z","v":18347,"vw":69.686738},{"c":69.85,"h":69.92,"l":69.595,"n":309,"o":69.67,"t":"2026-10-01T15:45:00Z","v":14647,"vw":69.738245},{"c":69.872,"h":69.9597,"l":69.81,"n":245,"o":69.84,"t":"2026-10-01T16:00:00Z","v":12586,"vw":69.883187},{"c":69.875,"h":69.97,"l":69.82,"n":220,"o":69.87,"t":"2026-10-01T16:15:00Z","v":11922,"vw":69.910123},{"c":69.96,"h":70.06,"l":69.885,"n":177,"o":69.9043,"t":"2026-10-01T16:30:00Z","v":14673,"vw":69.972659},{"c":69.755,"h":69.9725,"l":69.715,"n":188,"o":69.95,"t":"2026-10-01T16:45:00Z","v":11235,"vw":69.829542},{"c":70.03,"h":70.085,"l":69.73,"n":168,"o":69.77,"t":"2026-10-01T17:00:00Z","v":12291,"vw":69.946055},{"c":70.56,"h":70.56,"l":69.94,"n":285,"o":70.01,"t":"2026-10-01T17:15:00Z","v":36563,"vw":70.270848},{"c":70.49,"h":70.625,"l":70.405,"n":299,"o":70.54,"t":"2026-10-01T17:30:00Z","v":22830,"vw":70.518644},{"c":70.463,"h":70.675,"l":70.345,"n":399,"o":70.58,"t":"2026-10-01T17:45:00Z","v":23273,"vw":70.585955},{"c":70.085,"h":70.38,"l":70.015,"n":172,"o":70.38,"t":"2026-10-01T18:00:00Z","v":22088,"vw":70.203179},{"c":70.445,"h":70.445,"l":70.065,"n":172,"o":70.115,"t":"2026-10-01T18:15:00Z","v":16085,"vw":70.268376},{"c":70.44,"h":70.53,"l":70.3601,"n":113,"o":70.45,"t":"2026-10-01T18:30:00Z","v":5436,"vw":70.443484},{"c":70.48,"h":70.515,"l":70.4585,"n":96,"o":70.475,"t":"2026-10-01T18:45:00Z","v":5783,"vw":70.478286},{"c":70.2652,"h":70.57,"l":70.2652,"n":184,"o":70.53,"t":"2026-10-01T19:00:00Z","v":10971,"vw":70.365916},{"c":70.24,"h":70.36,"l":70.18,"n":172,"o":70.18,"t":"2026-10-01T19:15:00Z","v":10675,"vw":70.288997},{"c":70.3201,"h":70.4,"l":70.3,"n":111,"o":70.3,"t":"2026-10-01T19:30:00Z","v":5217,"vw":70.355025},{"c":70.27,"h":70.5099,"l":70.255,"n":283,"o":70.38,"t":"2026-10-01T19:45:00Z","v":28954,"vw":70.422173},{"c":70.5061,"h":70.5061,"l":70.4,"n":17,"o":70.4,"t":"2026-10-01T20:00:00Z","v":2394,"vw":70.451301},{"c":70.4803,"h":70.4803,"l":70.4,"n":4,"o":70.4,"t":"2026-10-01T20:30:00Z","v":2456,"vw":70.414157},{"c":70.4957,"h":70.4957,"l":70.4957,"n":1,"o":70.4957,"t":"2026-10-01T20:45:00Z","v":100,"vw":70.4957},{"c":70.4,"h":70.49,"l":70.4,"n":28,"o":70.49,"t":"2026-10-01T21:00:00Z","v":1710,"vw":70.430634},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-01T21:15:00Z","v":100,"vw":70.42},{"c":70.52,"h":70.52,"l":70.5,"n":3,"o":70.5,"t":"2026-10-01T21:30:00Z","v":350,"vw":70.514253},{"c":70.53,"h":70.53,"l":70.53,"n":3,"o":70.53,"t":"2026-10-01T22:00:00Z","v":1102,"vw":70.53},{"c":70.53,"h":70.53,"l":70.53,"n":1,"o":70.53,"t":"2026-10-01T22:15:00Z","v":100,"vw":70.53},{"c":70.61,"h":70.61,"l":70.61,"n":3,"o":70.61,"t":"2026-10-01T22:45:00Z","v":1601,"vw":70.61},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-01T23:30:00Z","v":102,"vw":70.56},{"c":71.05,"h":71.05,"l":70.58,"n":127,"o":70.65,"t":"2026-10-02T08:00:00Z","v":3062,"vw":70.662596},{"c":71.15,"h":71.15,"l":71.15,"n":9,"o":71.15,"t":"2026-10-02T10:00:00Z","v":1391,"vw":71.15},{"c":71.3793,"h":71.3793,"l":71.3793,"n":1,"o":71.3793,"t":"2026-10-02T10:15:00Z","v":100,"vw":71.3793},{"c":71.11,"h":71.4,"l":71.07,"n":30,"o":71.11,"t":"2026-10-02T11:00:00Z","v":20115,"vw":71.224951},{"c":71.3593,"h":71.3593,"l":71,"n":21,"o":71.11,"t":"2026-10-02T11:15:00Z","v":1047,"vw":71.193026},{"c":71.2,"h":71.25,"l":71.2,"n":5,"o":71.25,"t":"2026-10-02T11:30:00Z","v":986,"vw":71.222222},{"c":71.32,"h":71.35,"l":71.32,"n":4,"o":71.35,"t":"2026-10-02T11:45:00Z","v":587,"vw":71.325254},{"c":71.342,"h":71.342,"l":71.342,"n":4,"o":71.342,"t":"2026-10-02T12:00:00Z","v":126,"vw":71.342},{"c":71.2,"h":71.2,"l":71.2,"n":10,"o":71.2,"t":"2026-10-02T12:15:00Z","v":1500,"vw":71.2},{"c":71.71,"h":71.9586,"l":71.39,"n":153,"o":71.5,"t":"2026-10-02T12:30:00Z","v":5709,"vw":71.616508},{"c":71.9326,"h":71.9326,"l":71.8,"n":22,"o":71.8808,"t":"2026-10-02T12:45:00Z","v":1806,"vw":71.884111},{"c":71.855,"h":71.9,"l":71.6195,"n":21,"o":71.6195,"t":"2026-10-02T13:00:00Z","v":1298,"vw":71.773891},{"c":71.7,"h":71.8,"l":71.61,"n":41,"o":71.8,"t":"2026-10-02T13:15:00Z","v":2243,"vw":71.704497},{"c":71.915,"h":71.96,"l":71.4123,"n":1423,"o":71.78,"t":"2026-10-02T13:30:00Z","v":119931,"vw":71.728519},{"c":72.05,"h":72.12,"l":71.8436,"n":779,"o":71.925,"t":"2026-10-02T13:45:00Z","v":43207,"vw":71.962411},{"c":72.05,"h":72.26,"l":71.945,"n":613,"o":72.025,"t":"2026-10-02T14:00:00Z","v":26923,"vw":72.109228},{"c":72.125,"h":72.2,"l":72,"n":485,"o":72.035,"t":"2026-10-02T14:15:00Z","v":33134,"vw":72.082912},{"c":72.025,"h":72.17,"l":71.97,"n":496,"o":72.17,"t":"2026-10-02T14:30:00Z","v":42634,"vw":72.054},{"c":71.97,"h":72.13,"l":71.815,"n":718,"o":71.9753,"t":"2026-10-02T14:45:00Z","v":28282,"vw":71.969459},{"c":71.75,"h":72.05,"l":71.72,"n":373,"o":71.98,"t":"2026-10-02T15:00:00Z","v":19865,"vw":71.892304},{"c":71.85,"h":71.92,"l":71.66,"n":394,"o":71.84,"t":"2026-10-02T15:15:00Z","v":25598,"vw":71.761891},{"c":71.94,"h":71.9998,"l":71.7645,"n":343,"o":71.7645,"t":"2026-10-02T15:30:00Z","v":30870,"vw":71.899907},{"c":72.09,"h":72.13,"l":71.93,"n":349,"o":71.93,"t":"2026-10-02T15:45:00Z","v":18386,"vw":72.062311},{"c":72.02,"h":72.1499,"l":72.01,"n":236,"o":72.12,"t":"2026-10-02T16:00:00Z","v":26554,"vw":72.04786},{"c":71.9,"h":72.0793,"l":71.895,"n":242,"o":72.06,"t":"2026-10-02T16:15:00Z","v":20473,"vw":71.974879},{"c":71.845,"h":71.9999,"l":71.79,"n":231,"o":71.88,"t":"2026-10-02T16:30:00Z","v":16636,"vw":71.906122},{"c":71.84,"h":71.89,"l":71.745,"n":264,"o":71.85,"t":"2026-10-02T16:45:00Z","v":11497,"vw":71.823687},{"c":71.73,"h":71.9414,"l":71.71,"n":329,"o":71.84,"t":"2026-10-02T17:00:00Z","v":29291,"vw":71.869983},{"c":71.54,"h":71.76,"l":71.495,"n":210,"o":71.705,"t":"2026-10-02T17:15:00Z","v":12891,"vw":71.633401},{"c":71.62,"h":71.65,"l":71.5,"n":179,"o":71.535,"t":"2026-10-02T17:30:00Z","v":10877,"vw":71.588685},{"c":71.67,"h":71.7169,"l":71.5639,"n":299,"o":71.5639,"t":"2026-10-02T17:45:00Z","v":9151,"vw":71.638893},{"c":71.68,"h":71.68,"l":71.555,"n":187,"o":71.64,"t":"2026-10-02T18:00:00Z","v":10086,"vw":71.616026},{"c":71.56,"h":71.6399,"l":71.52,"n":125,"o":71.63,"t":"2026-10-02T18:15:00Z","v":4958,"vw":71.590742},{"c":71.545,"h":71.59,"l":71.46,"n":159,"o":71.545,"t":"2026-10-02T18:30:00Z","v":13153,"vw":71.538497},{"c":71.6,"h":71.6988,"l":71.55,"n":111,"o":71.55,"t":"2026-10-02T18:45:00Z","v":8997,"vw":71.636448},{"c":71.6,"h":71.7,"l":71.56,"n":224,"o":71.68,"t":"2026-10-02T19:00:00Z","v":18475,"vw":71.627919},{"c":71.65,"h":71.67,"l":71.56,"n":139,"o":71.5601,"t":"2026-10-02T19:15:00Z","v":16498,"vw":71.638617},{"c":71.71,"h":71.8296,"l":71.645,"n":237,"o":71.645,"t":"2026-10-02T19:30:00Z","v":18403,"vw":71.754748},{"c":71.625,"h":71.73,"l":71.565,"n":371,"o":71.71,"t":"2026-10-02T19:45:00Z","v":29438,"vw":71.657793},{"c":71.85,"h":71.85,"l":71.54,"n":16,"o":71.54,"t":"2026-10-02T20:00:00Z","v":927,"vw":71.658154},{"c":71.8091,"h":71.8091,"l":71.5319,"n":3,"o":71.5319,"t":"2026-10-02T20:15:00Z","v":250,"vw":71.6705},{"c":71.8047,"h":71.8047,"l":71.43,"n":3,"o":71.43,"t":"2026-10-02T20:45:00Z","v":360,"vw":71.590586},{"c":71.54,"h":71.5422,"l":71.54,"n":2,"o":71.5422,"t":"2026-10-02T21:00:00Z","v":273,"vw":71.541305},{"c":71.7,"h":71.7,"l":71.7,"n":3,"o":71.7,"t":"2026-10-02T21:15:00Z","v":502,"vw":71.7},{"c":71.4996,"h":71.4996,"l":71.4996,"n":2,"o":71.4996,"t":"2026-10-02T21:45:00Z","v":217,"vw":71.4996},{"c":71.7,"h":71.7,"l":71.7,"n":3,"o":71.7,"t":"2026-10-02T22:45:00Z","v":102,"vw":71.7},{"c":71.7779,"h":71.7779,"l":71.7779,"n":3,"o":71.7779,"t":"2026-10-02T23:45:00Z","v":190,"vw":71.7779},{"c":71.9,"h":71.9892,"l":71.84,"n":29,"o":71.9892,"t":"2026-10-05T08:00:00Z","v":838,"vw":71.906308},{"c":71.8,"h":71.8,"l":71.8,"n":19,"o":71.8,"t":"2026-10-05T08:30:00Z","v":297,"vw":71.8},{"c":71.52,"h":71.6,"l":71.52,"n":120,"o":71.6,"t":"2026-10-05T08:45:00Z","v":1914,"vw":71.557356},{"c":71.55,"h":71.55,"l":71.55,"n":4,"o":71.55,"t":"2026-10-05T09:00:00Z","v":777,"vw":71.55},{"c":71.69,"h":71.69,"l":71.69,"n":1,"o":71.69,"t":"2026-10-05T09:15:00Z","v":170,"vw":71.69},{"c":71.55,"h":71.55,"l":71.49,"n":3,"o":71.49,"t":"2026-10-05T09:45:00Z","v":500,"vw":71.528},{"c":71.31,"h":71.4,"l":71.31,"n":27,"o":71.4,"t":"2026-10-05T10:00:00Z","v":978,"vw":71.373254},{"c":71.36,"h":71.46,"l":71.36,"n":7,"o":71.46,"t":"2026-10-05T10:45:00Z","v":393,"vw":71.428354},{"c":71.45,"h":71.45,"l":71.43,"n":25,"o":71.43,"t":"2026-10-05T11:00:00Z","v":831,"vw":71.445474},{"c":71.51,"h":71.85,"l":71.51,"n":91,"o":71.58,"t":"2026-10-05T11:30:00Z","v":6871,"vw":71.67064},{"c":71.2,"h":71.46,"l":71.2,"n":29,"o":71.46,"t":"2026-10-05T11:45:00Z","v":1195,"vw":71.396957},{"c":71.61,"h":71.61,"l":71.2,"n":3,"o":71.2594,"t":"2026-10-05T12:00:00Z","v":1037,"vw":71.315721},{"c":71.48,"h":71.48,"l":71.45,"n":5,"o":71.45,"t":"2026-10-05T12:15:00Z","v":421,"vw":71.458621},{"c":71.24,"h":71.45,"l":71.24,"n":44,"o":71.45,"t":"2026-10-05T12:45:00Z","v":549,"vw":71.358125},{"c":71.48,"h":71.48,"l":71.48,"n":6,"o":71.48,"t":"2026-10-05T13:00:00Z","v":219,"vw":71.48},{"c":71.5,"h":71.5,"l":71.44,"n":11,"o":71.4858,"t":"2026-10-05T13:15:00Z","v":1847,"vw":71.471087},{"c":71.26,"h":71.6399,"l":71.25,"n":1833,"o":71.56,"t":"2026-10-05T13:30:00Z","v":139688,"vw":71.439786},{"c":71.2,"h":71.37,"l":70.86,"n":902,"o":71.37,"t":"2026-10-05T13:45:00Z","v":69049,"vw":71.110788},{"c":71.19,"h":71.21,"l":71.01,"n":750,"o":71.19,"t":"2026-10-05T14:00:00Z","v":60443,"vw":71.096374},{"c":71.47,"h":71.49,"l":71.12,"n":638,"o":71.18,"t":"2026-10-05T14:15:00Z","v":68057,"vw":71.365015},{"c":71.4491,"h":71.495,"l":71.355,"n":555,"o":71.495,"t":"2026-10-05T14:30:00Z","v":41113,"vw":71.408637},{"c":71.5101,"h":71.57,"l":71.42,"n":467,"o":71.445,"t":"2026-10-05T14:45:00Z","v":26235,"vw":71.504129},{"c":71.43,"h":71.58,"l":71.37,"n":424,"o":71.57,"t":"2026-10-05T15:00:00Z","v":33216,"vw":71.51947},{"c":71.47,"h":71.5,"l":71.34,"n":428,"o":71.43,"t":"2026-10-05T15:15:00Z","v":28486,"vw":71.392668},{"c":71.53,"h":71.53,"l":71.38,"n":317,"o":71.5,"t":"2026-10-05T15:30:00Z","v":17381,"vw":71.452522},{"c":71.42,"h":71.52,"l":71.4,"n":320,"o":71.5,"t":"2026-10-05T15:45:00Z","v":20560,"vw":71.489507},{"c":71.4,"h":71.4298,"l":71.35,"n":310,"o":71.41,"t":"2026-10-05T16:00:00Z","v":15590,"vw":71.396949},{"c":71.28,"h":71.3788,"l":71.26,"n":316,"o":71.36,"t":"2026-10-05T16:15:00Z","v":30254,"vw":71.311227},{"c":71.37,"h":71.37,"l":71.255,"n":187,"o":71.295,"t":"2026-10-05T16:30:00Z","v":13038,"vw":71.313304},{"c":71.25,"h":71.36,"l":71.23,"n":318,"o":71.345,"t":"2026-10-05T16:45:00Z","v":17446,"vw":71.291947},{"c":71.35,"h":71.35,"l":71.225,"n":158,"o":71.255,"t":"2026-10-05T17:00:00Z","v":8803,"vw":71.279096},{"c":71.275,"h":71.36,"l":71.275,"n":194,"o":71.35,"t":"2026-10-05T17:15:00Z","v":9937,"vw":71.325575},{"c":71.37,"h":71.3899,"l":71.26,"n":250,"o":71.305,"t":"2026-10-05T17:30:00Z","v":16413,"vw":71.329987},{"c":71.445,"h":71.445,"l":71.345,"n":393,"o":71.37,"t":"2026-10-05T17:45:00Z","v":15526,"vw":71.397958},{"c":71.4,"h":71.455,"l":71.365,"n":180,"o":71.4399,"t":"2026-10-05T18:00:00Z","v":9557,"vw":71.400865},{"c":71.4799,"h":71.4799,"l":71.365,"n":136,"o":71.37,"t":"2026-10-05T18:15:00Z","v":8421,"vw":71.438829},{"c":71.4,"h":71.4899,"l":71.36,"n":227,"o":71.41,"t":"2026-10-05T18:30:00Z","v":26288,"vw":71.410297},{"c":71.27,"h":71.4297,"l":71.25,"n":310,"o":71.36,"t":"2026-10-05T18:45:00Z","v":15595,"vw":71.303783},{"c":71.46,"h":71.48,"l":71.28,"n":217,"o":71.28,"t":"2026-10-05T19:00:00Z","v":10950,"vw":71.399748},{"c":71.375,"h":71.5,"l":71.35,"n":161,"o":71.5,"t":"2026-10-05T19:15:00Z","v":11304,"vw":71.397496},{"c":71.435,"h":71.4799,"l":71.3706,"n":318,"o":71.3766,"t":"2026-10-05T19:30:00Z","v":25043,"vw":71.427066},{"c":71.49,"h":71.49,"l":71.3502,"n":324,"o":71.41,"t":"2026-10-05T19:45:00Z","v":19689,"vw":71.413978},{"c":71.5508,"h":71.65,"l":71.55,"n":13,"o":71.65,"t":"2026-10-05T20:00:00Z","v":2787,"vw":71.608804},{"c":71.65,"h":71.7021,"l":71.62,"n":15,"o":71.62,"t":"2026-10-05T20:15:00Z","v":1495,"vw":71.641279},{"c":71.7,"h":71.7,"l":71.62,"n":5,"o":71.64,"t":"2026-10-05T20:30:00Z","v":451,"vw":71.644499},{"c":71.73,"h":71.73,"l":71.71,"n":8,"o":71.71,"t":"2026-10-05T20:45:00Z","v":3000,"vw":71.723702},{"c":71.71,"h":71.71,"l":71.71,"n":3,"o":71.71,"t":"2026-10-05T21:45:00Z","v":307,"vw":71.71},{"c":71.8826,"h":71.8826,"l":71.8826,"n":3,"o":71.8826,"t":"2026-10-05T22:30:00Z","v":381,"vw":71.8826},{"c":71.62,"h":71.8889,"l":71.62,"n":8,"o":71.8889,"t":"2026-10-05T22:45:00Z","v":542,"vw":71.817},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-10-05T23:15:00Z","v":600,"vw":71.8},{"c":71.94,"h":71.94,"l":71.8,"n":150,"o":71.8,"t":"2026-10-06T08:00:00Z","v":3504,"vw":71.870609},{"c":71.93,"h":71.94,"l":71.93,"n":3,"o":71.94,"t":"2026-10-06T08:15:00Z","v":346,"vw":71.937059},{"c":71.64,"h":71.69,"l":71.64,"n":34,"o":71.69,"t":"2026-10-06T09:15:00Z","v":1414,"vw":71.651236},{"c":71.9,"h":71.9,"l":71.89,"n":7,"o":71.89,"t":"2026-10-06T09:45:00Z","v":1060,"vw":71.897745},{"c":71.94,"h":71.94,"l":71.77,"n":22,"o":71.88,"t":"2026-10-06T11:00:00Z","v":937,"vw":71.807037},{"c":72.05,"h":72.5,"l":72.05,"n":17,"o":72.15,"t":"2026-10-06T11:15:00Z","v":4018,"vw":72.438902},{"c":71.96,"h":72.3,"l":71.96,"n":27,"o":72.23,"t":"2026-10-06T11:30:00Z","v":1792,"vw":72.214429},{"c":72.3,"h":72.3,"l":72,"n":22,"o":72.3,"t":"2026-10-06T11:45:00Z","v":1265,"vw":72.13321},{"c":72.3,"h":72.3,"l":71.81,"n":17,"o":71.87,"t":"2026-10-06T12:00:00Z","v":5369,"vw":72.262158},{"c":72.02,"h":72.49,"l":72,"n":26,"o":72.49,"t":"2026-10-06T12:15:00Z","v":2728,"vw":72.026266},{"c":72.13,"h":72.15,"l":72.1,"n":10,"o":72.1,"t":"2026-10-06T13:00:00Z","v":1555,"vw":72.139733},{"c":71.8,"h":72.2,"l":71.8,"n":74,"o":72.2,"t":"2026-10-06T13:15:00Z","v":13477,"vw":71.817432},{"c":72.01,"h":72.28,"l":71.6,"n":1081,"o":72.28,"t":"2026-10-06T13:30:00Z","v":69576,"vw":71.917581},{"c":72.005,"h":72.095,"l":71.72,"n":784,"o":72.01,"t":"2026-10-06T13:45:00Z","v":54955,"vw":71.920065},{"c":71.875,"h":72.16,"l":71.8726,"n":659,"o":72.005,"t":"2026-10-06T14:00:00Z","v":61166,"vw":72.029166},{"c":71.85,"h":71.97,"l":71.779,"n":491,"o":71.91,"t":"2026-10-06T14:15:00Z","v":29785,"vw":71.87299},{"c":71.92,"h":71.9499,"l":71.73,"n":434,"o":71.77,"t":"2026-10-06T14:30:00Z","v":20050,"vw":71.810413},{"c":71.93,"h":71.9893,"l":71.83,"n":402,"o":71.895,"t":"2026-10-06T14:45:00Z","v":20658,"vw":71.924928},{"c":71.975,"h":72.1,"l":71.87,"n":451,"o":71.9308,"t":"2026-10-06T15:00:00Z","v":45464,"vw":71.974424},{"c":71.86,"h":72.039,"l":71.8425,"n":339,"o":71.975,"t":"2026-10-06T15:15:00Z","v":15108,"vw":71.950312},{"c":71.885,"h":71.92,"l":71.72,"n":474,"o":71.84,"t":"2026-10-06T15:30:00Z","v":60912,"vw":71.788791},{"c":71.8,"h":71.92,"l":71.77,"n":269,"o":71.804,"t":"2026-10-06T15:45:00Z","v":14606,"vw":71.865652},{"c":71.55,"h":71.8799,"l":71.55,"n":409,"o":71.86,"t":"2026-10-06T16:00:00Z","v":26432,"vw":71.659305},{"c":71.69,"h":71.69,"l":71.56,"n":294,"o":71.56,"t":"2026-10-06T16:15:00Z","v":14126,"vw":71.636371},{"c":71.7,"h":71.76,"l":71.65,"n":250,"o":71.65,"t":"2026-10-06T16:30:00Z","v":21702,"vw":71.712505},{"c":71.75,"h":71.79,"l":71.7,"n":253,"o":71.73,"t":"2026-10-06T16:45:00Z","v":13847,"vw":71.747242},{"c":71.65,"h":71.7499,"l":71.56,"n":301,"o":71.7,"t":"2026-10-06T17:00:00Z","v":20777,"vw":71.636243},{"c":71.75,"h":71.75,"l":71.6101,"n":198,"o":71.63,"t":"2026-10-06T17:15:00Z","v":11640,"vw":71.689341},{"c":71.845,"h":71.8499,"l":71.715,"n":304,"o":71.75,"t":"2026-10-06T17:30:00Z","v":40165,"vw":71.767938},{"c":71.81,"h":71.8998,"l":71.795,"n":206,"o":71.85,"t":"2026-10-06T17:45:00Z","v":4807,"vw":71.841043},{"c":71.88,"h":71.91,"l":71.8036,"n":256,"o":71.8036,"t":"2026-10-06T18:00:00Z","v":32499,"vw":71.888367},{"c":71.765,"h":71.8989,"l":71.72,"n":186,"o":71.87,"t":"2026-10-06T18:15:00Z","v":11691,"vw":71.788678},{"c":71.72,"h":71.76,"l":71.66,"n":240,"o":71.75,"t":"2026-10-06T18:30:00Z","v":17170,"vw":71.707076},{"c":71.74,"h":71.76,"l":71.6968,"n":238,"o":71.74,"t":"2026-10-06T18:45:00Z","v":26139,"vw":71.732906},{"c":71.78,"h":71.82,"l":71.66,"n":247,"o":71.82,"t":"2026-10-06T19:00:00Z","v":24340,"vw":71.736827},{"c":71.67,"h":71.79,"l":71.61,"n":333,"o":71.79,"t":"2026-10-06T19:15:00Z","v":49594,"vw":71.686519},{"c":71.48,"h":71.65,"l":71.41,"n":570,"o":71.65,"t":"2026-10-06T19:30:00Z","v":40114,"vw":71.509241},{"c":71.54,"h":71.56,"l":71.41,"n":550,"o":71.48,"t":"2026-10-06T19:45:00Z","v":42503,"vw":71.482732},{"c":71.7169,"h":71.7169,"l":71.6,"n":26,"o":71.6,"t":"2026-10-06T20:00:00Z","v":1568,"vw":71.623988},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-06T20:15:00Z","v":200,"vw":71.56},{"c":71.65,"h":71.73,"l":71.65,"n":21,"o":71.7,"t":"2026-10-06T20:30:00Z","v":2786,"vw":71.720681},{"c":71.7,"h":71.7,"l":71.56,"n":20,"o":71.62,"t":"2026-10-06T20:45:00Z","v":947,"vw":71.624286},{"c":71.71,"h":71.71,"l":71.71,"n":4,"o":71.71,"t":"2026-10-06T21:00:00Z","v":129,"vw":71.71},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-06T21:15:00Z","v":100,"vw":71.62},{"c":71.73,"h":71.73,"l":71.73,"n":3,"o":71.73,"t":"2026-10-06T21:30:00Z","v":128,"vw":71.73},{"c":71.62,"h":71.63,"l":71.48,"n":42,"o":71.63,"t":"2026-10-06T21:45:00Z","v":1560,"vw":71.611566},{"c":71.9498,"h":71.9498,"l":71.613,"n":17,"o":71.62,"t":"2026-10-06T22:00:00Z","v":490,"vw":71.724016},{"c":71.88,"h":71.88,"l":71.88,"n":3,"o":71.88,"t":"2026-10-06T22:30:00Z","v":170,"vw":71.88},{"c":71.9354,"h":71.9354,"l":71.9354,"n":3,"o":71.9354,"t":"2026-10-06T22:45:00Z","v":288,"vw":71.9354},{"c":71.89,"h":71.89,"l":71.89,"n":5,"o":71.89,"t":"2026-10-06T23:15:00Z","v":1014,"vw":71.89},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-06T23:30:00Z","v":400,"vw":71.8},{"c":71.8389,"h":71.85,"l":71.8389,"n":2,"o":71.85,"t":"2026-10-06T23:45:00Z","v":350,"vw":71.842071},{"c":71.11,"h":71.25,"l":71,"n":150,"o":71.25,"t":"2026-10-07T08:00:00Z","v":2310,"vw":71.080392},{"c":70.81,"h":70.81,"l":70.81,"n":21,"o":70.81,"t":"2026-10-07T08:15:00Z","v":1212,"vw":70.81},{"c":70.79,"h":70.8,"l":70.75,"n":39,"o":70.8,"t":"2026-10-07T08:30:00Z","v":1677,"vw":70.790516},{"c":70.6,"h":70.6,"l":70.6,"n":14,"o":70.6,"t":"2026-10-07T08:45:00Z","v":166,"vw":70.6},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-07T09:00:00Z","v":604,"vw":70.6},{"c":70.3,"h":70.5,"l":70.3,"n":62,"o":70.5,"t":"2026-10-07T09:15:00Z","v":3140,"vw":70.361425},{"c":70.0239,"h":70.25,"l":70.0239,"n":22,"o":70.25,"t":"2026-10-07T09:30:00Z","v":982,"vw":70.188137},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-07T09:45:00Z","v":220,"vw":70.2},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-07T10:15:00Z","v":490,"vw":70.3},{"c":70.25,"h":70.25,"l":70.25,"n":11,"o":70.25,"t":"2026-10-07T10:30:00Z","v":725,"vw":70.25},{"c":70.1,"h":70.2,"l":70.1,"n":38,"o":70.2,"t":"2026-10-07T10:45:00Z","v":856,"vw":70.174763},{"c":70,"h":70.35,"l":69.9297,"n":210,"o":70.24,"t":"2026-10-07T11:00:00Z","v":26269,"vw":70.059448},{"c":69.66,"h":70,"l":69.66,"n":87,"o":69.9227,"t":"2026-10-07T11:15:00Z","v":5181,"vw":69.805511},{"c":69.81,"h":69.81,"l":69.81,"n":4,"o":69.81,"t":"2026-10-07T11:30:00Z","v":176,"vw":69.81},{"c":70.25,"h":70.35,"l":70.25,"n":3,"o":70.35,"t":"2026-10-07T11:45:00Z","v":351,"vw":70.278571},{"c":70.69,"h":70.69,"l":69.9,"n":54,"o":70,"t":"2026-10-07T12:00:00Z","v":3703,"vw":70.294548},{"c":69.9,"h":70.27,"l":69.9,"n":39,"o":70.15,"t":"2026-10-07T12:15:00Z","v":2908,"vw":69.952831},{"c":70.1603,"h":70.2,"l":70,"n":22,"o":70,"t":"2026-10-07T12:30:00Z","v":3888,"vw":70.066022},{"c":69.91,"h":69.91,"l":69.91,"n":5,"o":69.91,"t":"2026-10-07T12:45:00Z","v":209,"vw":69.91},{"c":69.9,"h":69.9001,"l":69.9,"n":27,"o":69.9001,"t":"2026-10-07T13:00:00Z","v":4973,"vw":69.900074},{"c":69.44,"h":70.09,"l":69.44,"n":564,"o":69.8283,"t":"2026-10-07T13:15:00Z","v":13618,"vw":69.838708},{"c":69.7269,"h":69.92,"l":69.4,"n":1657,"o":69.42,"t":"2026-10-07T13:30:00Z","v":250229,"vw":69.621259},{"c":69.86,"h":69.9,"l":69.4,"n":859,"o":69.66,"t":"2026-10-07T13:45:00Z","v":41150,"vw":69.621325},{"c":69.9,"h":69.9,"l":69.6008,"n":588,"o":69.81,"t":"2026-10-07T14:00:00Z","v":24329,"vw":69.777608},{"c":70.07,"h":70.1,"l":69.7901,"n":456,"o":69.9,"t":"2026-10-07T14:15:00Z","v":26548,"vw":69.984179},{"c":70,"h":70.13,"l":69.9,"n":481,"o":70.04,"t":"2026-10-07T14:30:00Z","v":53593,"vw":69.999935},{"c":69.93,"h":70.02,"l":69.82,"n":601,"o":70.01,"t":"2026-10-07T14:45:00Z","v":34360,"vw":69.909891},{"c":69.91,"h":70.02,"l":69.8,"n":391,"o":69.96,"t":"2026-10-07T15:00:00Z","v":20655,"vw":69.895511},{"c":69.88,"h":70.02,"l":69.82,"n":421,"o":70.02,"t":"2026-10-07T15:15:00Z","v":26024,"vw":69.896898},{"c":69.95,"h":70,"l":69.86,"n":233,"o":69.86,"t":"2026-10-07T15:30:00Z","v":9305,"vw":69.938252},{"c":69.905,"h":70.0399,"l":69.8951,"n":222,"o":70.0399,"t":"2026-10-07T15:45:00Z","v":12416,"vw":69.971984},{"c":69.96,"h":70.04,"l":69.89,"n":190,"o":69.9,"t":"2026-10-07T16:00:00Z","v":16448,"vw":69.973897},{"c":69.89,"h":69.97,"l":69.89,"n":245,"o":69.96,"t":"2026-10-07T16:15:00Z","v":14469,"vw":69.931851},{"c":69.88,"h":69.96,"l":69.85,"n":194,"o":69.89,"t":"2026-10-07T16:30:00Z","v":12040,"vw":69.890319},{"c":69.93,"h":70,"l":69.885,"n":126,"o":69.91,"t":"2026-10-07T16:45:00Z","v":6578,"vw":69.931634},{"c":70.1,"h":70.12,"l":69.93,"n":183,"o":69.935,"t":"2026-10-07T17:00:00Z","v":13836,"vw":70.040044},{"c":70.05,"h":70.11,"l":70.02,"n":127,"o":70.045,"t":"2026-10-07T17:15:00Z","v":4257,"vw":70.061596},{"c":70.1,"h":70.12,"l":70.04,"n":87,"o":70.09,"t":"2026-10-07T17:30:00Z","v":7527,"vw":70.084562},{"c":69.95,"h":70.08,"l":69.94,"n":316,"o":70.0653,"t":"2026-10-07T17:45:00Z","v":17951,"vw":70.022212},{"c":70.04,"h":70.05,"l":69.91,"n":85,"o":69.95,"t":"2026-10-07T18:00:00Z","v":5194,"vw":69.990311},{"c":70.03,"h":70.0699,"l":69.98,"n":241,"o":70,"t":"2026-10-07T18:15:00Z","v":13926,"vw":70.0043},{"c":69.9756,"h":70.045,"l":69.92,"n":203,"o":70.0224,"t":"2026-10-07T18:30:00Z","v":10096,"vw":69.9648},{"c":69.9216,"h":70.02,"l":69.9,"n":248,"o":70.01,"t":"2026-10-07T18:45:00Z","v":16554,"vw":69.9524},{"c":69.91,"h":69.92,"l":69.81,"n":190,"o":69.92,"t":"2026-10-07T19:00:00Z","v":6769,"vw":69.874618},{"c":70.02,"h":70.02,"l":69.87,"n":169,"o":69.87,"t":"2026-10-07T19:15:00Z","v":8512,"vw":69.951485},{"c":70.25,"h":70.3,"l":70.09,"n":310,"o":70.09,"t":"2026-10-07T19:30:00Z","v":35389,"vw":70.197779},{"c":70.2075,"h":70.3,"l":70.085,"n":353,"o":70.25,"t":"2026-10-07T19:45:00Z","v":32409,"vw":70.180705},{"c":70.0155,"h":70.08,"l":70.0155,"n":12,"o":70.08,"t":"2026-10-07T20:00:00Z","v":1327,"vw":70.065308},{"c":70.4775,"h":70.4775,"l":70.45,"n":6,"o":70.45,"t":"2026-10-07T20:45:00Z","v":407,"vw":70.470471},{"c":70.47,"h":70.47,"l":70.17,"n":11,"o":70.45,"t":"2026-10-07T21:00:00Z","v":977,"vw":70.366078},{"c":70.4277,"h":70.4277,"l":70.1232,"n":5,"o":70.1232,"t":"2026-10-07T21:15:00Z","v":923,"vw":70.174234},{"c":70.1254,"h":70.1254,"l":70.1254,"n":1,"o":70.1254,"t":"2026-10-07T21:45:00Z","v":117,"vw":70.1254},{"c":70.4116,"h":70.4116,"l":70.4116,"n":1,"o":70.4116,"t":"2026-10-07T22:15:00Z","v":130,"vw":70.4116},{"c":70.1657,"h":70.4087,"l":70.1298,"n":4,"o":70.4087,"t":"2026-10-07T22:30:00Z","v":941,"vw":70.171241},{"c":70.1324,"h":70.1324,"l":70.1324,"n":1,"o":70.1324,"t":"2026-10-07T23:30:00Z","v":100,"vw":70.1324},{"c":70.17,"h":70.6,"l":70.17,"n":66,"o":70.6,"t":"2026-10-08T08:00:00Z","v":1278,"vw":70.455452},{"c":69.58,"h":69.58,"l":69.58,"n":10,"o":69.58,"t":"2026-10-08T08:30:00Z","v":127,"vw":69.58},{"c":69.49,"h":69.49,"l":69.49,"n":106,"o":69.49,"t":"2026-10-08T09:15:00Z","v":589,"vw":69.49},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-08T09:30:00Z","v":110,"vw":69.65},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-08T09:45:00Z","v":129,"vw":70.2},{"c":69.3,"h":69.3,"l":69.3,"n":32,"o":69.3,"t":"2026-10-08T10:15:00Z","v":294,"vw":69.3},{"c":69.14,"h":69.14,"l":69.13,"n":21,"o":69.14,"t":"2026-10-08T10:45:00Z","v":923,"vw":69.137218},{"c":69.4053,"h":69.9,"l":69.0852,"n":103,"o":69.26,"t":"2026-10-08T11:00:00Z","v":6370,"vw":69.274238},{"c":69.2,"h":69.31,"l":69.17,"n":10,"o":69.18,"t":"2026-10-08T11:15:00Z","v":1142,"vw":69.212848},{"c":69.38,"h":69.38,"l":69.11,"n":19,"o":69.12,"t":"2026-10-08T11:30:00Z","v":865,"vw":69.172557},{"c":69.3,"h":69.3,"l":69.15,"n":15,"o":69.15,"t":"2026-10-08T12:00:00Z","v":6130,"vw":69.152524},{"c":69.17,"h":69.28,"l":69.17,"n":31,"o":69.28,"t":"2026-10-08T12:15:00Z","v":796,"vw":69.262258},{"c":69.2,"h":69.2421,"l":69.1887,"n":5,"o":69.1887,"t":"2026-10-08T12:30:00Z","v":547,"vw":69.203315},{"c":69.15,"h":69.3,"l":69.15,"n":8,"o":69.3,"t":"2026-10-08T12:45:00Z","v":573,"vw":69.177273},{"c":69.1887,"h":69.35,"l":69.1887,"n":11,"o":69.2006,"t":"2026-10-08T13:00:00Z","v":1076,"vw":69.223926},{"c":69.2375,"h":69.41,"l":69.06,"n":1524,"o":69.4,"t":"2026-10-08T13:30:00Z","v":91224,"vw":69.263801},{"c":68.9328,"h":69.295,"l":68.72,"n":1325,"o":69.2,"t":"2026-10-08T13:45:00Z","v":51969,"vw":68.982546},{"c":69.21,"h":69.3499,"l":68.91,"n":610,"o":68.92,"t":"2026-10-08T14:00:00Z","v":30522,"vw":69.183584},{"c":69.76,"h":69.9,"l":69.3,"n":527,"o":69.3,"t":"2026-10-08T14:15:00Z","v":47983,"vw":69.506631},{"c":69.5058,"h":69.86,"l":69.495,"n":622,"o":69.86,"t":"2026-10-08T14:30:00Z","v":31436,"vw":69.65926},{"c":69.445,"h":69.555,"l":69.3702,"n":843,"o":69.475,"t":"2026-10-08T14:45:00Z","v":33814,"vw":69.481415},{"c":69.305,"h":69.495,"l":69.25,"n":402,"o":69.495,"t":"2026-10-08T15:00:00Z","v":17135,"vw":69.338946},{"c":69.41,"h":69.455,"l":69.29,"n":299,"o":69.29,"t":"2026-10-08T15:15:00Z","v":15200,"vw":69.383466},{"c":69.315,"h":69.41,"l":69.21,"n":401,"o":69.38,"t":"2026-10-08T15:30:00Z","v":22719,"vw":69.339187},{"c":69.15,"h":69.34,"l":69.12,"n":450,"o":69.2585,"t":"2026-10-08T15:45:00Z","v":20188,"vw":69.239243},{"c":69.22,"h":69.29,"l":69.12,"n":259,"o":69.2001,"t":"2026-10-08T16:00:00Z","v":14286,"vw":69.191267},{"c":69.51,"h":69.5457,"l":69.25,"n":329,"o":69.25,"t":"2026-10-08T16:15:00Z","v":16658,"vw":69.415079},{"c":69.17,"h":69.54,"l":69.17,"n":277,"o":69.443,"t":"2026-10-08T16:30:00Z","v":8885,"vw":69.373004},{"c":68.21,"h":69.305,"l":68.1609,"n":1388,"o":69.225,"t":"2026-10-08T16:45:00Z","v":104905,"vw":68.562554},{"c":68.21,"h":68.285,"l":67.7,"n":1143,"o":68.28,"t":"2026-10-08T17:00:00Z","v":106936,"vw":67.952579},{"c":67.64,"h":68.2899,"l":67.43,"n":1056,"o":68.2629,"t":"2026-10-08T17:15:00Z","v":80635,"vw":67.71728},{"c":67.95,"h":68.1374,"l":67.65,"n":605,"o":67.65,"t":"2026-10-08T17:30:00Z","v":50393,"vw":67.953949},{"c":68.03,"h":68.07,"l":67.81,"n":565,"o":67.93,"t":"2026-10-08T17:45:00Z","v":25701,"vw":67.951613},{"c":68.265,"h":68.265,"l":67.84,"n":410,"o":68.1,"t":"2026-10-08T18:00:00Z","v":40292,"vw":68.070818},{"c":68.51,"h":68.55,"l":68.29,"n":374,"o":68.29,"t":"2026-10-08T18:15:00Z","v":29911,"vw":68.468617},{"c":68.1,"h":68.49,"l":68.1,"n":325,"o":68.49,"t":"2026-10-08T18:30:00Z","v":12995,"vw":68.287925},{"c":68.1,"h":68.17,"l":68,"n":332,"o":68.1299,"t":"2026-10-08T18:45:00Z","v":19159,"vw":68.056197},{"c":67.885,"h":68.076,"l":67.78,"n":487,"o":68.076,"t":"2026-10-08T19:00:00Z","v":26775,"vw":67.868854},{"c":68,"h":68.1299,"l":67.78,"n":393,"o":67.79,"t":"2026-10-08T19:15:00Z","v":21568,"vw":67.979343},{"c":67.86,"h":68.0399,"l":67.85,"n":362,"o":67.9828,"t":"2026-10-08T19:30:00Z","v":12154,"vw":67.944114},{"c":68.17,"h":68.26,"l":67.88,"n":528,"o":67.9499,"t":"2026-10-08T19:45:00Z","v":40873,"vw":68.069442},{"c":68.36,"h":69.3644,"l":67.8815,"n":16,"o":68.31,"t":"2026-10-08T20:00:00Z","v":2505,"vw":68.492243},{"c":68.6,"h":68.6,"l":68.6,"n":2,"o":68.6,"t":"2026-10-08T20:30:00Z","v":151,"vw":68.6},{"c":68.6958,"h":68.6958,"l":68.6958,"n":3,"o":68.6958,"t":"2026-10-08T20:45:00Z","v":130,"vw":68.6958},{"c":68.75,"h":68.75,"l":68.63,"n":3,"o":68.63,"t":"2026-10-08T21:30:00Z","v":400,"vw":68.71365},{"c":68.66,"h":68.7368,"l":68.55,"n":10,"o":68.7368,"t":"2026-10-08T21:45:00Z","v":617,"vw":68.64872},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-08T22:00:00Z","v":151,"vw":68.5},{"c":69.32,"h":69.32,"l":68.72,"n":9,"o":68.7373,"t":"2026-10-08T22:15:00Z","v":926,"vw":68.864956},{"c":68.5,"h":68.74,"l":68.5,"n":6,"o":68.73,"t":"2026-10-08T22:30:00Z","v":360,"vw":68.656667},{"c":68.7332,"h":68.7332,"l":68.7332,"n":1,"o":68.7332,"t":"2026-10-08T22:45:00Z","v":100,"vw":68.7332},{"c":68.7396,"h":68.7396,"l":68.7396,"n":3,"o":68.7396,"t":"2026-10-08T23:00:00Z","v":305,"vw":68.7396},{"c":68.54,"h":68.75,"l":68.54,"n":70,"o":68.75,"t":"2026-10-08T23:15:00Z","v":1706,"vw":68.58216},{"c":68.28,"h":68.7143,"l":68.28,"n":15,"o":68.5,"t":"2026-10-08T23:30:00Z","v":1540,"vw":68.45746},{"c":68.65,"h":68.65,"l":68.65,"n":2,"o":68.65,"t":"2026-10-08T23:45:00Z","v":136,"vw":68.65},{"c":69.2,"h":69.2,"l":68.9,"n":162,"o":69,"t":"2026-10-09T08:00:00Z","v":2482,"vw":69.065869},{"c":69.29,"h":69.29,"l":69.29,"n":8,"o":69.29,"t":"2026-10-09T09:15:00Z","v":398,"vw":69.29},{"c":69.37,"h":69.37,"l":69.31,"n":9,"o":69.31,"t":"2026-10-09T09:30:00Z","v":300,"vw":69.345104},{"c":69.25,"h":69.25,"l":69.25,"n":12,"o":69.25,"t":"2026-10-09T10:30:00Z","v":175,"vw":69.25},{"c":69.33,"h":69.33,"l":69.33,"n":3,"o":69.33,"t":"2026-10-09T10:45:00Z","v":390,"vw":69.33},{"c":69.2803,"h":69.34,"l":69.19,"n":38,"o":69.2194,"t":"2026-10-09T11:00:00Z","v":5496,"vw":69.234755},{"c":69.15,"h":69.2996,"l":69.15,"n":6,"o":69.2996,"t":"2026-10-09T11:15:00Z","v":260,"vw":69.210567},{"c":69.312,"h":69.312,"l":69.312,"n":3,"o":69.312,"t":"2026-10-09T11:30:00Z","v":210,"vw":69.312},{"c":69.38,"h":69.38,"l":69.16,"n":17,"o":69.16,"t":"2026-10-09T11:45:00Z","v":728,"vw":69.288389},{"c":69.15,"h":69.24,"l":69.15,"n":15,"o":69.24,"t":"2026-10-09T12:00:00Z","v":535,"vw":69.211503},{"c":69.31,"h":69.31,"l":69.2,"n":6,"o":69.2,"t":"2026-10-09T12:30:00Z","v":2083,"vw":69.277073},{"c":69.19,"h":69.2,"l":69.1,"n":26,"o":69.2,"t":"2026-10-09T12:45:00Z","v":2058,"vw":69.183243},{"c":69.17,"h":69.26,"l":69.17,"n":23,"o":69.26,"t":"2026-10-09T13:15:00Z","v":1156,"vw":69.178182},{"c":68.155,"h":69.13,"l":68.095,"n":1705,"o":69.13,"t":"2026-10-09T13:30:00Z","v":60751,"vw":68.638462},{"c":68.06,"h":68.19,"l":67.7672,"n":1273,"o":68.155,"t":"2026-10-09T13:45:00Z","v":65670,"vw":67.912118},{"c":67.92,"h":68.2398,"l":67.71,"n":943,"o":68.08,"t":"2026-10-09T14:00:00Z","v":46194,"vw":68.003219},{"c":68.04,"h":68.06,"l":67.8,"n":641,"o":67.9,"t":"2026-10-09T14:15:00Z","v":62071,"vw":67.976223},{"c":67.9699,"h":68.2193,"l":67.81,"n":666,"o":68.04,"t":"2026-10-09T14:30:00Z","v":95204,"vw":68.085471},{"c":68.13,"h":68.21,"l":67.89,"n":491,"o":67.905,"t":"2026-10-09T14:45:00Z","v":27270,"vw":68.03241},{"c":67.97,"h":68.145,"l":67.945,"n":443,"o":68.13,"t":"2026-10-09T15:00:00Z","v":22854,"vw":68.008244},{"c":67.86,"h":68.04,"l":67.86,"n":425,"o":67.98,"t":"2026-10-09T15:15:00Z","v":13351,"vw":67.975733},{"c":67.905,"h":68.05,"l":67.83,"n":257,"o":67.85,"t":"2026-10-09T15:30:00Z","v":5896,"vw":67.919988},{"c":67.8,"h":67.949,"l":67.8,"n":420,"o":67.93,"t":"2026-10-09T15:45:00Z","v":17030,"vw":67.879243},{"c":67.9205,"h":67.9205,"l":67.72,"n":323,"o":67.77,"t":"2026-10-09T16:00:00Z","v":8835,"vw":67.811896},{"c":67.845,"h":67.9599,"l":67.76,"n":377,"o":67.89,"t":"2026-10-09T16:15:00Z","v":16771,"vw":67.851165},{"c":67.75,"h":67.94,"l":67.75,"n":222,"o":67.905,"t":"2026-10-09T16:30:00Z","v":12092,"vw":67.89642},{"c":67.795,"h":67.92,"l":67.76,"n":204,"o":67.83,"t":"2026-10-09T16:45:00Z","v":10290,"vw":67.811082},{"c":67.8655,"h":67.8782,"l":67.75,"n":246,"o":67.82,"t":"2026-10-09T17:00:00Z","v":10003,"vw":67.81303},{"c":67.97,"h":67.975,"l":67.86,"n":182,"o":67.87,"t":"2026-10-09T17:15:00Z","v":10482,"vw":67.921898},{"c":67.9,"h":68.04,"l":67.9,"n":338,"o":67.97,"t":"2026-10-09T17:30:00Z","v":27222,"vw":67.974885},{"c":67.935,"h":67.98,"l":67.9,"n":298,"o":67.92,"t":"2026-10-09T17:45:00Z","v":5580,"vw":67.928274},{"c":68.015,"h":68.0399,"l":67.9,"n":237,"o":67.945,"t":"2026-10-09T18:00:00Z","v":7849,"vw":67.954231},{"c":68.06,"h":68.09,"l":67.95,"n":197,"o":68.01,"t":"2026-10-09T18:15:00Z","v":12408,"vw":68.024744},{"c":67.95,"h":68.0797,"l":67.895,"n":243,"o":68.05,"t":"2026-10-09T18:30:00Z","v":11013,"vw":68.010064},{"c":67.935,"h":68.05,"l":67.93,"n":165,"o":67.935,"t":"2026-10-09T18:45:00Z","v":10598,"vw":67.969611},{"c":67.98,"h":68,"l":67.9,"n":190,"o":67.965,"t":"2026-10-09T19:00:00Z","v":13078,"vw":67.974097},{"c":68.03,"h":68.12,"l":67.965,"n":354,"o":67.9917,"t":"2026-10-09T19:15:00Z","v":17505,"vw":68.020187},{"c":67.875,"h":68.08,"l":67.83,"n":396,"o":68.08,"t":"2026-10-09T19:30:00Z","v":16074,"vw":67.92882},{"c":67.98,"h":68.05,"l":67.83,"n":378,"o":67.83,"t":"2026-10-09T19:45:00Z","v":22956,"vw":67.946627},{"c":67.92,"h":67.92,"l":67.92,"n":11,"o":67.92,"t":"2026-10-09T20:00:00Z","v":329,"vw":67.92},{"c":68.2035,"h":68.2035,"l":68.1,"n":6,"o":68.1,"t":"2026-10-09T20:30:00Z","v":319,"vw":68.168543},{"c":68.15,"h":68.16,"l":68.0325,"n":11,"o":68.1,"t":"2026-10-09T20:45:00Z","v":3050,"vw":68.125788},{"c":68.11,"h":68.12,"l":68.11,"n":13,"o":68.12,"t":"2026-10-09T21:00:00Z","v":551,"vw":68.115},{"c":68.14,"h":68.16,"l":68.14,"n":16,"o":68.16,"t":"2026-10-09T21:15:00Z","v":1634,"vw":68.142089},{"c":68.11,"h":68.11,"l":68.11,"n":18,"o":68.11,"t":"2026-10-09T21:30:00Z","v":5003,"vw":68.11},{"c":68.3934,"h":68.3934,"l":68.12,"n":7,"o":68.35,"t":"2026-10-09T21:45:00Z","v":3578,"vw":68.291629},{"c":68.3832,"h":68.3832,"l":68.342,"n":7,"o":68.3436,"t":"2026-10-09T22:00:00Z","v":568,"vw":68.357245},{"c":68.32,"h":68.384,"l":68.1549,"n":11,"o":68.1549,"t":"2026-10-09T22:30:00Z","v":2809,"vw":68.316906},{"c":68.03,"h":68.13,"l":68.03,"n":29,"o":68.13,"t":"2026-10-09T22:45:00Z","v":737,"vw":68.046807},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-10-09T23:00:00Z","v":100,"vw":68.2},{"c":68.03,"h":68.06,"l":68.03,"n":6,"o":68.06,"t":"2026-10-09T23:30:00Z","v":736,"vw":68.04},{"c":68.29,"h":68.29,"l":68.29,"n":2,"o":68.29,"t":"2026-10-09T23:45:00Z","v":104,"vw":68.29},{"c":68.14,"h":68.44,"l":68.01,"n":266,"o":68.3233,"t":"2026-10-12T08:00:00Z","v":7309,"vw":68.293123},{"c":68.05,"h":68.4956,"l":68.05,"n":60,"o":68.4261,"t":"2026-10-12T08:15:00Z","v":2741,"vw":68.447565},{"c":67.81,"h":67.88,"l":67.81,"n":97,"o":67.88,"t":"2026-10-12T08:30:00Z","v":1337,"vw":67.866028},{"c":67.71,"h":67.71,"l":67.71,"n":20,"o":67.71,"t":"2026-10-12T10:15:00Z","v":345,"vw":67.71},{"c":67.59,"h":67.59,"l":67.59,"n":25,"o":67.59,"t":"2026-10-12T10:30:00Z","v":778,"vw":67.59},{"c":67.61,"h":68.4,"l":67.61,"n":98,"o":67.8,"t":"2026-10-12T11:00:00Z","v":3103,"vw":67.740942},{"c":68.5,"h":68.5,"l":68.5,"n":10,"o":68.5,"t":"2026-10-12T11:15:00Z","v":3356,"vw":68.5},{"c":67.5,"h":67.7,"l":67.5,"n":78,"o":67.7,"t":"2026-10-12T11:30:00Z","v":3288,"vw":67.544043},{"c":68,"h":68,"l":67.393,"n":24,"o":67.4,"t":"2026-10-12T11:45:00Z","v":3574,"vw":67.781499},{"c":67.73,"h":68.25,"l":67.488,"n":11,"o":67.5,"t":"2026-10-12T12:00:00Z","v":1998,"vw":67.981721},{"c":67.48,"h":67.48,"l":67.3,"n":39,"o":67.3,"t":"2026-10-12T12:30:00Z","v":894,"vw":67.397073},{"c":67.5,"h":67.5,"l":67.4,"n":16,"o":67.4,"t":"2026-10-12T12:45:00Z","v":3293,"vw":67.474009},{"c":67.66,"h":67.66,"l":67.5,"n":23,"o":67.5,"t":"2026-10-12T13:00:00Z","v":5639,"vw":67.508382},{"c":66.95,"h":67.585,"l":66.71,"n":2512,"o":67.485,"t":"2026-10-12T13:30:00Z","v":162314,"vw":67.017613},{"c":66.96,"h":67.1,"l":66.77,"n":925,"o":66.91,"t":"2026-10-12T13:45:00Z","v":50492,"vw":66.953465},{"c":66.72,"h":67.065,"l":66.51,"n":1049,"o":67.055,"t":"2026-10-12T14:00:00Z","v":42709,"vw":66.695543},{"c":66.6,"h":66.85,"l":66.41,"n":979,"o":66.79,"t":"2026-10-12T14:15:00Z","v":42255,"vw":66.596032},{"c":66.65,"h":66.7481,"l":66.4101,"n":1840,"o":66.52,"t":"2026-10-12T14:30:00Z","v":186839,"vw":66.574302},{"c":66.76,"h":66.7845,"l":66.57,"n":715,"o":66.62,"t":"2026-10-12T14:45:00Z","v":54388,"vw":66.666732},{"c":66.5293,"h":66.7731,"l":66.45,"n":695,"o":66.68,"t":"2026-10-12T15:00:00Z","v":30608,"vw":66.584323},{"c":66.49,"h":66.595,"l":66.457,"n":453,"o":66.48,"t":"2026-10-12T15:15:00Z","v":17353,"vw":66.536619},{"c":66.7382,"h":66.7499,"l":66.465,"n":419,"o":66.465,"t":"2026-10-12T15:30:00Z","v":29020,"vw":66.569636},{"c":66.825,"h":66.85,"l":66.695,"n":385,"o":66.7,"t":"2026-10-12T15:45:00Z","v":24321,"vw":66.759306},{"c":66.8,"h":66.995,"l":66.7744,"n":365,"o":66.8,"t":"2026-10-12T16:00:00Z","v":27275,"vw":66.868435},{"c":66.755,"h":66.86,"l":66.71,"n":302,"o":66.83,"t":"2026-10-12T16:15:00Z","v":14526,"vw":66.790299},{"c":66.75,"h":66.8459,"l":66.71,"n":259,"o":66.79,"t":"2026-10-12T16:30:00Z","v":8654,"vw":66.787238},{"c":66.6101,"h":66.8145,"l":66.61,"n":233,"o":66.76,"t":"2026-10-12T16:45:00Z","v":10416,"vw":66.686781},{"c":66.74,"h":66.77,"l":66.61,"n":248,"o":66.64,"t":"2026-10-12T17:00:00Z","v":10434,"vw":66.648556},{"c":66.59,"h":66.77,"l":66.59,"n":324,"o":66.7,"t":"2026-10-12T17:15:00Z","v":21941,"vw":66.694161},{"c":66.56,"h":66.62,"l":66.54,"n":275,"o":66.62,"t":"2026-10-12T17:30:00Z","v":12864,"vw":66.589141},{"c":66.54,"h":66.64,"l":66.54,"n":419,"o":66.58,"t":"2026-10-12T17:45:00Z","v":8421,"vw":66.575108},{"c":66.6,"h":66.6,"l":66.52,"n":135,"o":66.52,"t":"2026-10-12T18:00:00Z","v":5731,"vw":66.565002},{"c":66.53,"h":66.61,"l":66.52,"n":198,"o":66.61,"t":"2026-10-12T18:15:00Z","v":13008,"vw":66.556078},{"c":66.57,"h":66.7,"l":66.52,"n":206,"o":66.52,"t":"2026-10-12T18:30:00Z","v":8679,"vw":66.582777},{"c":66.47,"h":66.63,"l":66.47,"n":503,"o":66.6,"t":"2026-10-12T18:45:00Z","v":47364,"vw":66.578654},{"c":66.515,"h":66.61,"l":66.45,"n":263,"o":66.47,"t":"2026-10-12T19:00:00Z","v":11112,"vw":66.491086},{"c":66.6,"h":66.6,"l":66.44,"n":237,"o":66.5,"t":"2026-10-12T19:15:00Z","v":10069,"vw":66.520527},{"c":66.6225,"h":66.706,"l":66.525,"n":264,"o":66.6,"t":"2026-10-12T19:30:00Z","v":9747,"vw":66.633432},{"c":66.5,"h":66.68,"l":66.5,"n":501,"o":66.595,"t":"2026-10-12T19:45:00Z","v":36602,"vw":66.560731},{"c":66.61,"h":66.7,"l":66.6,"n":18,"o":66.6,"t":"2026-10-12T20:00:00Z","v":1647,"vw":66.611061},{"c":66.7139,"h":66.7139,"l":66.7046,"n":8,"o":66.7046,"t":"2026-10-12T20:30:00Z","v":1527,"vw":66.711903},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-10-12T20:45:00Z","v":217,"vw":66.7},{"c":66.6915,"h":66.6915,"l":66.524,"n":9,"o":66.524,"t":"2026-10-12T21:15:00Z","v":834,"vw":66.652769},{"c":66.686,"h":66.69,"l":66.686,"n":2,"o":66.69,"t":"2026-10-12T21:30:00Z","v":200,"vw":66.688},{"c":66.5,"h":66.6887,"l":66.5,"n":11,"o":66.6,"t":"2026-10-12T21:45:00Z","v":891,"vw":66.624},{"c":66.6004,"h":66.67,"l":66.56,"n":15,"o":66.56,"t":"2026-10-12T22:00:00Z","v":1213,"vw":66.598843},{"c":66.64,"h":66.64,"l":66.63,"n":16,"o":66.63,"t":"2026-10-12T22:15:00Z","v":849,"vw":66.635539},{"c":66.6,"h":66.78,"l":66.6,"n":13,"o":66.78,"t":"2026-10-12T22:30:00Z","v":1072,"vw":66.627992},{"c":66.52,"h":66.8887,"l":66.5,"n":55,"o":66.8887,"t":"2026-10-12T23:00:00Z","v":2175,"vw":66.633211},{"c":66.7862,"h":66.7862,"l":66.41,"n":66,"o":66.51,"t":"2026-10-12T23:15:00Z","v":1725,"vw":66.48511},{"c":66.4,"h":66.46,"l":66.35,"n":36,"o":66.35,"t":"2026-10-12T23:30:00Z","v":773,"vw":66.410182},{"c":66.8072,"h":66.8072,"l":66.2784,"n":40,"o":66.35,"t":"2026-10-12T23:45:00Z","v":2146,"vw":66.355676},{"c":65.83,"h":66,"l":65.8,"n":335,"o":66,"t":"2026-10-13T08:00:00Z","v":3339,"vw":65.89664},{"c":65.85,"h":65.85,"l":65.85,"n":140,"o":65.85,"t":"2026-10-13T08:15:00Z","v":3409,"vw":65.85},{"c":65.96,"h":65.96,"l":65.96,"n":6,"o":65.96,"t":"2026-10-13T08:30:00Z","v":309,"vw":65.96},{"c":66.92,"h":66.92,"l":66.92,"n":2,"o":66.92,"t":"2026-10-13T09:00:00Z","v":117,"vw":66.92},{"c":66.11,"h":66.11,"l":66.11,"n":5,"o":66.11,"t":"2026-10-13T10:00:00Z","v":491,"vw":66.11},{"c":65.94,"h":66.08,"l":65.94,"n":6,"o":65.95,"t":"2026-10-13T10:15:00Z","v":1294,"vw":66.024059},{"c":65.74,"h":65.95,"l":65.74,"n":7,"o":65.95,"t":"2026-10-13T10:45:00Z","v":405,"vw":65.89},{"c":65.4,"h":65.79,"l":65.4,"n":210,"o":65.79,"t":"2026-10-13T11:00:00Z","v":17163,"vw":65.563873},{"c":65.5,"h":65.5,"l":65.3501,"n":20,"o":65.5,"t":"2026-10-13T11:30:00Z","v":6340,"vw":65.399445},{"c":65.5,"h":65.5,"l":65.4845,"n":15,"o":65.4845,"t":"2026-10-13T11:45:00Z","v":1037,"vw":65.492557},{"c":65.51,"h":65.55,"l":65.4,"n":92,"o":65.44,"t":"2026-10-13T12:00:00Z","v":1450,"vw":65.475198},{"c":65.5,"h":65.55,"l":65.4,"n":57,"o":65.53,"t":"2026-10-13T12:15:00Z","v":4654,"vw":65.509192},{"c":65.34,"h":65.54,"l":65.34,"n":50,"o":65.45,"t":"2026-10-13T12:30:00Z","v":2094,"vw":65.441402},{"c":65.4896,"h":65.55,"l":65.2699,"n":26,"o":65.2699,"t":"2026-10-13T12:45:00Z","v":4626,"vw":65.482749},{"c":65.2268,"h":65.55,"l":65.16,"n":107,"o":65.3,"t":"2026-10-13T13:00:00Z","v":8019,"vw":65.219874},{"c":65.17,"h":65.26,"l":65.17,"n":32,"o":65.26,"t":"2026-10-13T13:15:00Z","v":2584,"vw":65.188889},{"c":65.7199,"h":65.7846,"l":64.5,"n":2412,"o":65,"t":"2026-10-13T13:30:00Z","v":225236,"vw":65.195026},{"c":65.56,"h":65.77,"l":65.445,"n":983,"o":65.7,"t":"2026-10-13T13:45:00Z","v":69003,"vw":65.535042},{"c":65.8032,"h":65.8371,"l":65.4901,"n":805,"o":65.54,"t":"2026-10-13T14:00:00Z","v":48261,"vw":65.701574},{"c":65.4873,"h":65.86,"l":65.445,"n":768,"o":65.79,"t":"2026-10-13T14:15:00Z","v":35070,"vw":65.606641},{"c":65.55,"h":65.69,"l":65.35,"n":686,"o":65.5,"t":"2026-10-13T14:30:00Z","v":32857,"vw":65.540571},{"c":65.344,"h":65.5599,"l":65.25,"n":590,"o":65.55,"t":"2026-10-13T14:45:00Z","v":25264,"vw":65.370457},{"c":65.3735,"h":65.42,"l":65.27,"n":439,"o":65.3,"t":"2026-10-13T15:00:00Z","v":17178,"vw":65.326108},{"c":65.02,"h":65.37,"l":65.01,"n":506,"o":65.37,"t":"2026-10-13T15:15:00Z","v":87176,"vw":65.039808},{"c":65.1,"h":65.1,"l":64.86,"n":802,"o":65.1,"t":"2026-10-13T15:30:00Z","v":59909,"vw":64.978754},{"c":65.3901,"h":65.46,"l":65.1,"n":286,"o":65.14,"t":"2026-10-13T15:45:00Z","v":19936,"vw":65.330037},{"c":65.59,"h":65.67,"l":65.45,"n":256,"o":65.48,"t":"2026-10-13T16:00:00Z","v":11019,"vw":65.578442},{"c":65.94,"h":65.98,"l":65.65,"n":288,"o":65.65,"t":"2026-10-13T16:15:00Z","v":19233,"vw":65.905406},{"c":65.89,"h":66.121,"l":65.87,"n":207,"o":66,"t":"2026-10-13T16:30:00Z","v":7039,"vw":65.994168},{"c":65.8,"h":65.99,"l":65.8,"n":235,"o":65.95,"t":"2026-10-13T16:45:00Z","v":10146,"vw":65.929225},{"c":65.74,"h":65.8498,"l":65.5928,"n":285,"o":65.825,"t":"2026-10-13T17:00:00Z","v":35834,"vw":65.74625},{"c":65.505,"h":65.7115,"l":65.4875,"n":236,"o":65.71,"t":"2026-10-13T17:15:00Z","v":11161,"vw":65.604462},{"c":65.785,"h":65.79,"l":65.5,"n":225,"o":65.525,"t":"2026-10-13T17:30:00Z","v":12917,"vw":65.660344},{"c":65.69,"h":65.75,"l":65.5365,"n":299,"o":65.73,"t":"2026-10-13T17:45:00Z","v":14937,"vw":65.606045},{"c":65.8887,"h":65.955,"l":65.665,"n":110,"o":65.68,"t":"2026-10-13T18:00:00Z","v":6399,"vw":65.833175},{"c":66.035,"h":66.1354,"l":65.85,"n":191,"o":65.9,"t":"2026-10-13T18:15:00Z","v":10696,"vw":65.948848},{"c":65.8,"h":66.06,"l":65.8,"n":161,"o":66.05,"t":"2026-10-13T18:30:00Z","v":9441,"vw":65.931366},{"c":65.835,"h":65.87,"l":65.7,"n":189,"o":65.86,"t":"2026-10-13T18:45:00Z","v":10865,"vw":65.794561},{"c":65.835,"h":65.9177,"l":65.73,"n":217,"o":65.82,"t":"2026-10-13T19:00:00Z","v":10604,"vw":65.83578},{"c":66,"h":66.04,"l":65.83,"n":303,"o":65.85,"t":"2026-10-13T19:15:00Z","v":27544,"vw":65.967154},{"c":66.02,"h":66.2,"l":65.96,"n":325,"o":65.995,"t":"2026-10-13T19:30:00Z","v":23986,"vw":66.067477},{"c":66.24,"h":66.3682,"l":65.97,"n":543,"o":66.035,"t":"2026-10-13T19:45:00Z","v":39447,"vw":66.18473},{"c":66.68,"h":66.68,"l":65.9,"n":19,"o":66.25,"t":"2026-10-13T20:00:00Z","v":1975,"vw":66.199845},{"c":66.26,"h":66.2677,"l":66.26,"n":4,"o":66.2677,"t":"2026-10-13T20:15:00Z","v":1300,"vw":66.261188},{"c":66.43,"h":66.43,"l":66.43,"n":5,"o":66.43,"t":"2026-10-13T20:30:00Z","v":386,"vw":66.43},{"c":66.4951,"h":66.4998,"l":66.42,"n":5,"o":66.4998,"t":"2026-10-13T20:45:00Z","v":1500,"vw":66.494091},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-10-13T21:00:00Z","v":797,"vw":66.5},{"c":66.59,"h":66.5972,"l":66.59,"n":11,"o":66.5908,"t":"2026-10-13T21:15:00Z","v":1207,"vw":66.594145},{"c":66.56,"h":66.56,"l":66.56,"n":1,"o":66.56,"t":"2026-10-13T21:30:00Z","v":100,"vw":66.56},{"c":66.91,"h":66.91,"l":66.91,"n":2,"o":66.91,"t":"2026-10-13T22:30:00Z","v":345,"vw":66.91},{"c":66.95,"h":66.95,"l":66.9157,"n":11,"o":66.9157,"t":"2026-10-13T22:45:00Z","v":1067,"vw":66.946389},{"c":66.88,"h":66.88,"l":66.88,"n":4,"o":66.88,"t":"2026-10-13T23:00:00Z","v":305,"vw":66.88},{"c":66.9189,"h":66.9189,"l":66.9189,"n":2,"o":66.9189,"t":"2026-10-13T23:15:00Z","v":139,"vw":66.9189},{"c":66.51,"h":66.9256,"l":66.51,"n":10,"o":66.9256,"t":"2026-10-13T23:30:00Z","v":865,"vw":66.689016},{"c":66.82,"h":66.8606,"l":66.75,"n":7,"o":66.8606,"t":"2026-10-13T23:45:00Z","v":970,"vw":66.808243},{"c":65.66,"h":66.3,"l":65.48,"n":198,"o":65.75,"t":"2026-10-14T08:00:00Z","v":4175,"vw":65.646569},{"c":65.5,"h":65.65,"l":65.5,"n":76,"o":65.65,"t":"2026-10-14T09:15:00Z","v":1620,"vw":65.597856},{"c":66.48,"h":66.48,"l":65.4111,"n":4,"o":65.4111,"t":"2026-10-14T11:00:00Z","v":205,"vw":65.94555},{"c":65.2381,"h":65.29,"l":65.06,"n":33,"o":65.06,"t":"2026-10-14T11:15:00Z","v":4147,"vw":65.230004},{"c":65.5,"h":65.5,"l":65.4,"n":3,"o":65.4,"t":"2026-10-14T11:30:00Z","v":423,"vw":65.459716},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-14T12:15:00Z","v":100,"vw":65.7},{"c":64.67,"h":65.17,"l":64.67,"n":264,"o":65.17,"t":"2026-10-14T12:30:00Z","v":8451,"vw":64.926102},{"c":64.7,"h":64.85,"l":64.7,"n":35,"o":64.7714,"t":"2026-10-14T12:45:00Z","v":1491,"vw":64.794674},{"c":64.6448,"h":64.7551,"l":64.6448,"n":43,"o":64.7551,"t":"2026-10-14T13:00:00Z","v":3547,"vw":64.684774},{"c":64.5886,"h":64.8,"l":64.56,"n":56,"o":64.8,"t":"2026-10-14T13:15:00Z","v":2908,"vw":64.588996},{"c":64.42,"h":64.84,"l":64.32,"n":1881,"o":64.59,"t":"2026-10-14T13:30:00Z","v":108585,"vw":64.525036},{"c":64.105,"h":64.63,"l":64.1,"n":1353,"o":64.34,"t":"2026-10-14T13:45:00Z","v":64966,"vw":64.333588},{"c":64.26,"h":64.37,"l":64.05,"n":898,"o":64.16,"t":"2026-10-14T14:00:00Z","v":45295,"vw":64.183799},{"c":64.165,"h":64.4225,"l":64.1,"n":656,"o":64.39,"t":"2026-10-14T14:15:00Z","v":20700,"vw":64.309958},{"c":64.4,"h":64.48,"l":64.11,"n":586,"o":64.1599,"t":"2026-10-14T14:30:00Z","v":31626,"vw":64.242503},{"c":64.3301,"h":64.52,"l":64.18,"n":524,"o":64.37,"t":"2026-10-14T14:45:00Z","v":21929,"vw":64.37153},{"c":64.03,"h":64.39,"l":63.88,"n":1372,"o":64.37,"t":"2026-10-14T15:00:00Z","v":48030,"vw":64.039887},{"c":63.8451,"h":64.08,"l":63.76,"n":905,"o":63.955,"t":"2026-10-14T15:15:00Z","v":86927,"vw":63.853941},{"c":63.57,"h":63.8999,"l":63.45,"n":1371,"o":63.82,"t":"2026-10-14T15:30:00Z","v":136459,"vw":63.726317},{"c":63.685,"h":63.805,"l":63.565,"n":620,"o":63.63,"t":"2026-10-14T15:45:00Z","v":24212,"vw":63.670132},{"c":63.375,"h":63.77,"l":63.32,"n":870,"o":63.615,"t":"2026-10-14T16:00:00Z","v":27345,"vw":63.551998},{"c":63.23,"h":63.48,"l":63.11,"n":862,"o":63.365,"t":"2026-10-14T16:15:00Z","v":48704,"vw":63.27819},{"c":63.5423,"h":63.63,"l":63.07,"n":540,"o":63.21,"t":"2026-10-14T16:30:00Z","v":22239,"vw":63.282032},{"c":63.645,"h":63.72,"l":63.407,"n":396,"o":63.54,"t":"2026-10-14T16:45:00Z","v":19818,"vw":63.543869},{"c":63.415,"h":63.676,"l":63.41,"n":303,"o":63.676,"t":"2026-10-14T17:00:00Z","v":16294,"vw":63.484969},{"c":63.3,"h":63.51,"l":63.2,"n":516,"o":63.43,"t":"2026-10-14T17:15:00Z","v":32965,"vw":63.349802},{"c":63.2269,"h":63.3,"l":63.1,"n":490,"o":63.23,"t":"2026-10-14T17:30:00Z","v":38895,"vw":63.180719},{"c":63.05,"h":63.24,"l":62.95,"n":1130,"o":63.2,"t":"2026-10-14T17:45:00Z","v":50760,"vw":63.074141},{"c":63.2,"h":63.2644,"l":62.89,"n":554,"o":63.03,"t":"2026-10-14T18:00:00Z","v":24796,"vw":63.059437},{"c":63.12,"h":63.24,"l":63.05,"n":351,"o":63.175,"t":"2026-10-14T18:15:00Z","v":14707,"vw":63.15066},{"c":62.99,"h":63.1499,"l":62.905,"n":391,"o":63.12,"t":"2026-10-14T18:30:00Z","v":18522,"vw":63.042813},{"c":63,"h":63.1358,"l":62.91,"n":369,"o":62.925,"t":"2026-10-14T18:45:00Z","v":25467,"vw":63.030384},{"c":62.945,"h":62.99,"l":62.755,"n":696,"o":62.98,"t":"2026-10-14T19:00:00Z","v":31757,"vw":62.868414},{"c":63.15,"h":63.25,"l":62.85,"n":465,"o":62.95,"t":"2026-10-14T19:15:00Z","v":17617,"vw":63.084127},{"c":63.13,"h":63.3537,"l":63.1,"n":405,"o":63.15,"t":"2026-10-14T19:30:00Z","v":27768,"vw":63.204145},{"c":62.93,"h":63.235,"l":62.91,"n":634,"o":63.175,"t":"2026-10-14T19:45:00Z","v":29998,"vw":63.053363},{"c":63.0168,"h":63.0168,"l":63.01,"n":16,"o":63.01,"t":"2026-10-14T20:00:00Z","v":1383,"vw":63.01136},{"c":63.0211,"h":63.06,"l":63.02,"n":13,"o":63.06,"t":"2026-10-14T20:15:00Z","v":620,"vw":63.034952},{"c":63.45,"h":63.45,"l":63.04,"n":5,"o":63.06,"t":"2026-10-14T20:30:00Z","v":1200,"vw":63.1079},{"c":63.25,"h":63.45,"l":63,"n":64,"o":63.45,"t":"2026-10-14T20:45:00Z","v":2817,"vw":63.144646},{"c":63.1,"h":63.1,"l":63.0166,"n":8,"o":63.0166,"t":"2026-10-14T21:00:00Z","v":439,"vw":63.046386},{"c":63.1328,"h":63.1328,"l":63.1234,"n":12,"o":63.1234,"t":"2026-10-14T21:15:00Z","v":543,"vw":63.13092},{"c":63.1206,"h":63.1206,"l":63.1206,"n":2,"o":63.1206,"t":"2026-10-14T21:30:00Z","v":104,"vw":63.1206},{"c":63.1272,"h":63.1272,"l":62.83,"n":4,"o":62.83,"t":"2026-10-14T21:45:00Z","v":312,"vw":63.028133},{"c":62.53,"h":62.87,"l":62.53,"n":111,"o":62.87,"t":"2026-10-14T22:00:00Z","v":1653,"vw":62.75},{"c":63.111,"h":63.111,"l":62.48,"n":70,"o":62.5565,"t":"2026-10-14T22:15:00Z","v":1604,"vw":62.623688},{"c":62.35,"h":63.0307,"l":62.35,"n":36,"o":63.0307,"t":"2026-10-14T22:30:00Z","v":1698,"vw":62.481782},{"c":62.33,"h":62.8,"l":62.277,"n":15,"o":62.2898,"t":"2026-10-14T22:45:00Z","v":1047,"vw":62.380543},{"c":62.25,"h":62.29,"l":62.25,"n":13,"o":62.29,"t":"2026-10-14T23:00:00Z","v":301,"vw":62.27},{"c":62.04,"h":62.17,"l":62.03,"n":51,"o":62.17,"t":"2026-10-14T23:15:00Z","v":2889,"vw":62.047828},{"c":62.39,"h":62.4,"l":61.17,"n":278,"o":62,"t":"2026-10-14T23:30:00Z","v":20784,"vw":61.899121},{"c":61.8,"h":62.35,"l":61.51,"n":27,"o":61.51,"t":"2026-10-14T23:45:00Z","v":1367,"vw":61.703158},{"c":61.5,"h":62.27,"l":61.29,"n":761,"o":61.29,"t":"2026-10-15T08:00:00Z","v":15502,"vw":61.841354},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-15T08:15:00Z","v":100,"vw":61.9},{"c":61.49,"h":61.49,"l":61.49,"n":9,"o":61.49,"t":"2026-10-15T08:30:00Z","v":236,"vw":61.49},{"c":61.79,"h":61.79,"l":61.75,"n":3,"o":61.75,"t":"2026-10-15T08:45:00Z","v":238,"vw":61.767467},{"c":62.2,"h":62.2,"l":62.18,"n":5,"o":62.18,"t":"2026-10-15T09:15:00Z","v":208,"vw":62.19},{"c":61.79,"h":62.6,"l":61.79,"n":130,"o":61.99,"t":"2026-10-15T09:45:00Z","v":14379,"vw":62.449043},{"c":61.84,"h":61.92,"l":61.84,"n":40,"o":61.92,"t":"2026-10-15T10:00:00Z","v":1275,"vw":61.88},{"c":61.46,"h":61.7,"l":61.46,"n":78,"o":61.55,"t":"2026-10-15T10:45:00Z","v":2468,"vw":61.547431},{"c":61.249,"h":62.1608,"l":61.0572,"n":124,"o":61.39,"t":"2026-10-15T11:00:00Z","v":4597,"vw":61.470739},{"c":61.28,"h":61.6469,"l":61.25,"n":34,"o":61.27,"t":"2026-10-15T11:15:00Z","v":4353,"vw":61.287745},{"c":61.69,"h":61.69,"l":61.4799,"n":42,"o":61.48,"t":"2026-10-15T11:30:00Z","v":3864,"vw":61.518161},{"c":61.57,"h":61.7,"l":61.4236,"n":47,"o":61.5,"t":"2026-10-15T11:45:00Z","v":4271,"vw":61.552537},{"c":61.4,"h":61.54,"l":61.4,"n":43,"o":61.54,"t":"2026-10-15T12:00:00Z","v":1247,"vw":61.458683},{"c":61.5,"h":61.5,"l":61.3,"n":17,"o":61.31,"t":"2026-10-15T12:15:00Z","v":1030,"vw":61.404},{"c":61.7,"h":61.7325,"l":61.01,"n":153,"o":61.4,"t":"2026-10-15T12:30:00Z","v":4069,"vw":61.262639},{"c":61.02,"h":61.7,"l":61.02,"n":49,"o":61.7,"t":"2026-10-15T12:45:00Z","v":2408,"vw":61.382843},{"c":61.0235,"h":61.3549,"l":61.02,"n":89,"o":61.14,"t":"2026-10-15T13:00:00Z","v":4052,"vw":61.047537},{"c":60.82,"h":61.17,"l":60.8,"n":244,"o":61.17,"t":"2026-10-15T13:15:00Z","v":5101,"vw":60.963873},{"c":61.25,"h":61.43,"l":60.25,"n":3134,"o":60.9,"t":"2026-10-15T13:30:00Z","v":258283,"vw":60.772724},{"c":60.4,"h":61.4,"l":60.1,"n":2025,"o":61.25,"t":"2026-10-15T13:45:00Z","v":138076,"vw":60.487375},{"c":60.395,"h":60.96,"l":60.32,"n":1395,"o":60.32,"t":"2026-10-15T14:00:00Z","v":72418,"vw":60.592383},{"c":60.71,"h":60.9433,"l":60.39,"n":929,"o":60.455,"t":"2026-10-15T14:15:00Z","v":46613,"vw":60.615299},{"c":61.27,"h":61.3264,"l":60.47,"n":1093,"o":60.78,"t":"2026-10-15T14:30:00Z","v":59862,"vw":60.93022},{"c":61.58,"h":61.61,"l":61.13,"n":756,"o":61.29,"t":"2026-10-15T14:45:00Z","v":32792,"vw":61.325315},{"c":61.685,"h":61.7,"l":61.24,"n":623,"o":61.6064,"t":"2026-10-15T15:00:00Z","v":34974,"vw":61.520057},{"c":61.59,"h":61.8783,"l":61.53,"n":631,"o":61.805,"t":"2026-10-15T15:15:00Z","v":33473,"vw":61.76438},{"c":61.515,"h":61.69,"l":61.375,"n":722,"o":61.5748,"t":"2026-10-15T15:30:00Z","v":25908,"vw":61.535826},{"c":61.76,"h":61.78,"l":61.43,"n":504,"o":61.5,"t":"2026-10-15T15:45:00Z","v":20435,"vw":61.6088},{"c":61.6,"h":61.85,"l":61.515,"n":469,"o":61.77,"t":"2026-10-15T16:00:00Z","v":26527,"vw":61.677601},{"c":61.27,"h":61.55,"l":61.26,"n":525,"o":61.55,"t":"2026-10-15T16:15:00Z","v":41803,"vw":61.429821},{"c":61.375,"h":61.56,"l":61.15,"n":491,"o":61.2501,"t":"2026-10-15T16:30:00Z","v":25276,"vw":61.319936},{"c":61.345,"h":61.466,"l":61.2112,"n":243,"o":61.415,"t":"2026-10-15T16:45:00Z","v":7708,"vw":61.308299},{"c":61.49,"h":61.55,"l":61.25,"n":277,"o":61.31,"t":"2026-10-15T17:00:00Z","v":15222,"vw":61.40198},{"c":61.585,"h":61.62,"l":61.5,"n":388,"o":61.51,"t":"2026-10-15T17:15:00Z","v":19788,"vw":61.548454},{"c":61.7301,"h":61.89,"l":61.585,"n":400,"o":61.59,"t":"2026-10-15T17:30:00Z","v":21533,"vw":61.716952},{"c":61.78,"h":61.82,"l":61.62,"n":500,"o":61.775,"t":"2026-10-15T17:45:00Z","v":21384,"vw":61.718531},{"c":61.35,"h":61.74,"l":61.32,"n":344,"o":61.71,"t":"2026-10-15T18:00:00Z","v":17818,"vw":61.490739},{"c":61.42,"h":61.4307,"l":61.26,"n":318,"o":61.37,"t":"2026-10-15T18:15:00Z","v":23972,"vw":61.362383},{"c":61.4149,"h":61.519,"l":61.34,"n":158,"o":61.44,"t":"2026-10-15T18:30:00Z","v":8990,"vw":61.402926},{"c":61.66,"h":61.67,"l":61.4,"n":227,"o":61.45,"t":"2026-10-15T18:45:00Z","v":7475,"vw":61.522985},{"c":62.1,"h":62.135,"l":61.65,"n":329,"o":61.67,"t":"2026-10-15T19:00:00Z","v":21900,"vw":61.878104},{"c":62.287041,"h":62.45,"l":62.1,"n":397,"o":62.125,"t":"2026-10-15T19:15:00Z","v":20932,"vw":62.296286},{"c":62.34,"h":62.53,"l":62.2,"n":447,"o":62.21,"t":"2026-10-15T19:30:00Z","v":19696,"vw":62.412043},{"c":62.31,"h":62.5,"l":62.16,"n":540,"o":62.39,"t":"2026-10-15T19:45:00Z","v":30125,"vw":62.341864},{"c":62.5,"h":62.66,"l":62.4,"n":25,"o":62.4,"t":"2026-10-15T20:00:00Z","v":2358,"vw":62.445883},{"c":62.589,"h":62.59,"l":62.589,"n":15,"o":62.59,"t":"2026-10-15T20:15:00Z","v":698,"vw":62.589811},{"c":62.65,"h":62.65,"l":62.43,"n":9,"o":62.43,"t":"2026-10-15T20:30:00Z","v":481,"vw":62.57985},{"c":62.6582,"h":62.6582,"l":62.4,"n":27,"o":62.45,"t":"2026-10-15T20:45:00Z","v":1468,"vw":62.439672},{"c":62.1253,"h":62.3,"l":62.1253,"n":17,"o":62.3,"t":"2026-10-15T21:00:00Z","v":1714,"vw":62.204819},{"c":62.3,"h":62.65,"l":62.3,"n":9,"o":62.56,"t":"2026-10-15T21:15:00Z","v":6826,"vw":62.620135},{"c":62.59,"h":62.59,"l":62.4,"n":7,"o":62.4,"t":"2026-10-15T21:30:00Z","v":260,"vw":62.495},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T21:45:00Z","v":159,"vw":62.5},{"c":62.4,"h":62.6428,"l":62.4,"n":15,"o":62.6428,"t":"2026-10-15T22:45:00Z","v":419,"vw":62.565395},{"c":62.01,"h":62.5,"l":62.01,"n":19,"o":62.5,"t":"2026-10-15T23:30:00Z","v":4592,"vw":62.239011},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-15T23:45:00Z","v":400,"vw":62.1},{"c":62.3,"h":63.46,"l":62.3,"n":365,"o":63.46,"t":"2026-10-16T08:00:00Z","v":7323,"vw":62.890627},{"c":62.2,"h":62.2,"l":62.2,"n":14,"o":62.2,"t":"2026-10-16T08:15:00Z","v":857,"vw":62.2},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-16T09:30:00Z","v":501,"vw":62.45},{"c":62,"h":62.03,"l":62,"n":58,"o":62,"t":"2026-10-16T10:00:00Z","v":941,"vw":62.01},{"c":62,"h":62,"l":62,"n":7,"o":62,"t":"2026-10-16T10:15:00Z","v":888,"vw":62},{"c":62.15,"h":62.15,"l":62,"n":7,"o":62,"t":"2026-10-16T10:30:00Z","v":400,"vw":62.107468},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-16T10:45:00Z","v":201,"vw":62},{"c":62,"h":62,"l":61.98,"n":22,"o":61.99,"t":"2026-10-16T11:00:00Z","v":8510,"vw":61.988394},{"c":62.08,"h":62.12,"l":62.08,"n":8,"o":62.09,"t":"2026-10-16T11:15:00Z","v":340,"vw":62.096667},{"c":61.8,"h":61.8,"l":61.8,"n":7,"o":61.8,"t":"2026-10-16T11:30:00Z","v":321,"vw":61.8},{"c":61.8666,"h":61.8666,"l":61.8666,"n":1,"o":61.8666,"t":"2026-10-16T11:45:00Z","v":100,"vw":61.8666},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-10-16T12:00:00Z","v":1277,"vw":62.05},{"c":61.97,"h":63,"l":61.97,"n":6,"o":63,"t":"2026-10-16T12:15:00Z","v":443,"vw":62.214076},{"c":61.47,"h":61.9379,"l":61.32,"n":92,"o":61.8,"t":"2026-10-16T12:30:00Z","v":4499,"vw":61.704807},{"c":61.79,"h":62.9,"l":61.79,"n":13,"o":62.23,"t":"2026-10-16T12:45:00Z","v":878,"vw":62.370809},{"c":61.74,"h":61.74,"l":61.73,"n":12,"o":61.73,"t":"2026-10-16T13:00:00Z","v":346,"vw":61.733367},{"c":61.56,"h":62.2,"l":61.4638,"n":10,"o":62.2,"t":"2026-10-16T13:15:00Z","v":1317,"vw":61.556849},{"c":61.4,"h":61.59,"l":60.95,"n":2085,"o":61.59,"t":"2026-10-16T13:30:00Z","v":87924,"vw":61.25907},{"c":60.9501,"h":61.61,"l":60.86,"n":1440,"o":61.48,"t":"2026-10-16T13:45:00Z","v":72529,"vw":61.13304},{"c":61.3,"h":61.36,"l":60.98,"n":882,"o":61.03,"t":"2026-10-16T14:00:00Z","v":73127,"vw":61.15129},{"c":61.18,"h":61.37,"l":61.09,"n":567,"o":61.3218,"t":"2026-10-16T14:15:00Z","v":28048,"vw":61.207692},{"c":61.56,"h":61.7,"l":61.15,"n":560,"o":61.18,"t":"2026-10-16T14:30:00Z","v":17577,"vw":61.49879},{"c":61.37,"h":61.62,"l":61.323,"n":508,"o":61.62,"t":"2026-10-16T14:45:00Z","v":30894,"vw":61.399539},{"c":60.91,"h":61.37,"l":60.765,"n":1039,"o":61.35,"t":"2026-10-16T15:00:00Z","v":33568,"vw":60.990284},{"c":61.06,"h":61.09,"l":60.84,"n":612,"o":60.95,"t":"2026-10-16T15:15:00Z","v":26616,"vw":60.985386},{"c":61.15,"h":61.19,"l":61.01,"n":503,"o":61.05,"t":"2026-10-16T15:30:00Z","v":48002,"vw":61.1331},{"c":60.995,"h":61.19,"l":60.93,"n":387,"o":61.15,"t":"2026-10-16T15:45:00Z","v":14365,"vw":61.047891},{"c":61.095,"h":61.095,"l":60.89,"n":379,"o":60.95,"t":"2026-10-16T16:00:00Z","v":30069,"vw":60.980286},{"c":61.1297,"h":61.18,"l":61.0501,"n":265,"o":61.12,"t":"2026-10-16T16:15:00Z","v":23705,"vw":61.133318},{"c":61.03,"h":61.19,"l":61,"n":289,"o":61.1,"t":"2026-10-16T16:30:00Z","v":22753,"vw":61.102403},{"c":60.958,"h":61.12,"l":60.9094,"n":432,"o":61.12,"t":"2026-10-16T16:45:00Z","v":30572,"vw":60.988295},{"c":60.74,"h":60.995,"l":60.71,"n":653,"o":60.98,"t":"2026-10-16T17:00:00Z","v":37603,"vw":60.772697},{"c":60.71,"h":60.74,"l":60.43,"n":882,"o":60.71,"t":"2026-10-16T17:15:00Z","v":28661,"vw":60.574204},{"c":60.84,"h":60.8499,"l":60.61,"n":551,"o":60.725,"t":"2026-10-16T17:30:00Z","v":28271,"vw":60.716674},{"c":60.54,"h":60.78,"l":60.52,"n":515,"o":60.78,"t":"2026-10-16T17:45:00Z","v":20885,"vw":60.656041},{"c":60.44,"h":60.5572,"l":60.35,"n":569,"o":60.5,"t":"2026-10-16T18:00:00Z","v":20955,"vw":60.443343},{"c":60.5439,"h":60.5439,"l":60.35,"n":409,"o":60.5,"t":"2026-10-16T18:15:00Z","v":18114,"vw":60.412032},{"c":60.31,"h":60.53,"l":60.28,"n":499,"o":60.46,"t":"2026-10-16T18:30:00Z","v":22977,"vw":60.400072},{"c":60.17,"h":60.41,"l":60.06,"n":864,"o":60.41,"t":"2026-10-16T18:45:00Z","v":45538,"vw":60.165716},{"c":60.325,"h":60.35,"l":59.85,"n":1391,"o":60.214,"t":"2026-10-16T19:00:00Z","v":94671,"vw":60.050557},{"c":60.47,"h":60.51,"l":60.07,"n":504,"o":60.35,"t":"2026-10-16T19:15:00Z","v":23345,"vw":60.314825},{"c":60,"h":60.5299,"l":59.96,"n":635,"o":60.5299,"t":"2026-10-16T19:30:00Z","v":30272,"vw":60.120613},{"c":59.91,"h":60.13,"l":59.91,"n":984,"o":60,"t":"2026-10-16T19:45:00Z","v":66371,"vw":60.00872},{"c":60.086,"h":60.1,"l":60.0396,"n":48,"o":60.04,"t":"2026-10-16T20:00:00Z","v":2061,"vw":60.04867},{"c":60.06,"h":60.0768,"l":60.05,"n":54,"o":60.0768,"t":"2026-10-16T20:15:00Z","v":2317,"vw":60.068193},{"c":60.2,"h":60.6621,"l":60.08,"n":26,"o":60.08,"t":"2026-10-16T20:30:00Z","v":1197,"vw":60.317492},{"c":60.2,"h":60.55,"l":60.17,"n":26,"o":60.55,"t":"2026-10-16T21:00:00Z","v":1110,"vw":60.29604},{"c":60.37,"h":60.37,"l":60.37,"n":3,"o":60.37,"t":"2026-10-16T21:15:00Z","v":127,"vw":60.37},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-16T21:30:00Z","v":112,"vw":60.2},{"c":60.15,"h":60.17,"l":60.15,"n":4,"o":60.17,"t":"2026-10-16T21:45:00Z","v":500,"vw":60.15409},{"c":60.3561,"h":60.3561,"l":60.2,"n":14,"o":60.2,"t":"2026-10-16T22:30:00Z","v":2207,"vw":60.271918},{"c":60.2,"h":60.2,"l":60.2,"n":9,"o":60.2,"t":"2026-10-16T22:45:00Z","v":143,"vw":60.2},{"c":60.2,"h":60.24,"l":60.2,"n":36,"o":60.23,"t":"2026-10-16T23:00:00Z","v":2097,"vw":60.215295},{"c":60.05,"h":60.2,"l":60.05,"n":19,"o":60.2,"t":"2026-10-16T23:15:00Z","v":11119,"vw":60.052709},{"c":60.16,"h":60.1937,"l":60.0406,"n":25,"o":60.1937,"t":"2026-10-16T23:30:00Z","v":943,"vw":60.156633},{"c":60.15,"h":60.2,"l":60.15,"n":4,"o":60.2,"t":"2026-10-16T23:45:00Z","v":226,"vw":60.175},{"c":61.69,"h":61.79,"l":61.26,"n":114,"o":61.26,"t":"2026-10-19T08:00:00Z","v":1356,"vw":61.595714},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-10-19T08:45:00Z","v":120,"vw":61.5},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-10-19T09:45:00Z","v":375,"vw":61.58},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-10-19T10:00:00Z","v":215,"vw":61.51},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-19T10:15:00Z","v":150,"vw":61.5},{"c":61.7,"h":61.7,"l":61.64,"n":11,"o":61.64,"t":"2026-10-19T10:30:00Z","v":532,"vw":61.684293},{"c":61.7,"h":61.8871,"l":61.5782,"n":16,"o":61.8818,"t":"2026-10-19T11:00:00Z","v":1379,"vw":61.826533},{"c":61.6996,"h":61.7,"l":61.5769,"n":8,"o":61.5804,"t":"2026-10-19T11:15:00Z","v":1338,"vw":61.636342},{"c":61.54,"h":61.7,"l":61.51,"n":40,"o":61.605,"t":"2026-10-19T11:30:00Z","v":3794,"vw":61.587512},{"c":61.66,"h":61.98,"l":61.5851,"n":12,"o":61.6,"t":"2026-10-19T11:45:00Z","v":2466,"vw":61.711265},{"c":61.88,"h":61.88,"l":61.76,"n":15,"o":61.76,"t":"2026-10-19T12:00:00Z","v":867,"vw":61.833535},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-19T12:15:00Z","v":100,"vw":61.9},{"c":62,"h":62,"l":61.86,"n":24,"o":61.86,"t":"2026-10-19T12:30:00Z","v":1265,"vw":61.914818},{"c":61.92,"h":61.92,"l":61.9,"n":7,"o":61.9,"t":"2026-10-19T12:45:00Z","v":772,"vw":61.903443},{"c":62.55,"h":62.98,"l":62,"n":23,"o":62.01,"t":"2026-10-19T13:00:00Z","v":1556,"vw":62.380589},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-10-19T13:15:00Z","v":229,"vw":62},{"c":61.5,"h":61.97,"l":61.32,"n":1920,"o":61.925,"t":"2026-10-19T13:30:00Z","v":103824,"vw":61.547476},{"c":61.13,"h":61.6199,"l":61.02,"n":917,"o":61.46,"t":"2026-10-19T13:45:00Z","v":56133,"vw":61.385056},{"c":61.3889,"h":61.3889,"l":60.798,"n":679,"o":61.1237,"t":"2026-10-19T14:00:00Z","v":39438,"vw":61.017318},{"c":61.4827,"h":61.54,"l":61.3033,"n":514,"o":61.32,"t":"2026-10-19T14:15:00Z","v":20370,"vw":61.445983},{"c":61.42,"h":61.4684,"l":61.17,"n":468,"o":61.4684,"t":"2026-10-19T14:30:00Z","v":24556,"vw":61.294896},{"c":61.485,"h":61.58,"l":61.31,"n":401,"o":61.51,"t":"2026-10-19T14:45:00Z","v":29375,"vw":61.436967},{"c":61.655,"h":61.75,"l":61.445,"n":507,"o":61.48,"t":"2026-10-19T15:00:00Z","v":32988,"vw":61.609516},{"c":61.94,"h":61.99,"l":61.67,"n":412,"o":61.67,"t":"2026-10-19T15:15:00Z","v":28173,"vw":61.882569},{"c":62.03,"h":62.07,"l":61.86,"n":499,"o":61.94,"t":"2026-10-19T15:30:00Z","v":38007,"vw":61.969838},{"c":61.865,"h":62.02,"l":61.83,"n":519,"o":62.02,"t":"2026-10-19T15:45:00Z","v":44682,"vw":61.923126},{"c":61.76,"h":61.86,"l":61.68,"n":393,"o":61.84,"t":"2026-10-19T16:00:00Z","v":27523,"vw":61.739392},{"c":61.62,"h":61.73,"l":61.54,"n":278,"o":61.67,"t":"2026-10-19T16:15:00Z","v":28279,"vw":61.636712},{"c":61.6,"h":61.615,"l":61.49,"n":382,"o":61.57,"t":"2026-10-19T16:30:00Z","v":29115,"vw":61.571732},{"c":61.325,"h":61.6,"l":61.32,"n":320,"o":61.6,"t":"2026-10-19T16:45:00Z","v":26085,"vw":61.449109},{"c":61.2701,"h":61.425,"l":61.265,"n":217,"o":61.31,"t":"2026-10-19T17:00:00Z","v":17536,"vw":61.330369},{"c":61.2803,"h":61.38,"l":61.21,"n":234,"o":61.3,"t":"2026-10-19T17:15:00Z","v":17407,"vw":61.267673},{"c":61.0615,"h":61.245,"l":61.06,"n":303,"o":61.24,"t":"2026-10-19T17:30:00Z","v":22189,"vw":61.138484},{"c":61.1,"h":61.1,"l":60.875,"n":571,"o":61.05,"t":"2026-10-19T17:45:00Z","v":28400,"vw":60.959913},{"c":61.1,"h":61.14,"l":60.985,"n":240,"o":61.07,"t":"2026-10-19T18:00:00Z","v":14920,"vw":61.036948},{"c":60.94,"h":61.13,"l":60.87,"n":303,"o":61.09,"t":"2026-10-19T18:15:00Z","v":30023,"vw":60.980128},{"c":61.07,"h":61.08,"l":60.82,"n":181,"o":60.925,"t":"2026-10-19T18:30:00Z","v":23022,"vw":60.91646},{"c":61.1101,"h":61.18,"l":61.0431,"n":97,"o":61.1,"t":"2026-10-19T18:45:00Z","v":11809,"vw":61.085603},{"c":61.0692,"h":61.17,"l":60.9527,"n":155,"o":61.11,"t":"2026-10-19T19:00:00Z","v":8387,"vw":61.017992},{"c":61.34,"h":61.4,"l":61.08,"n":191,"o":61.09,"t":"2026-10-19T19:15:00Z","v":25655,"vw":61.268904},{"c":61.3801,"h":61.49,"l":61.23,"n":138,"o":61.27,"t":"2026-10-19T19:30:00Z","v":16923,"vw":61.421173},{"c":60.93,"h":61.44,"l":60.93,"n":414,"o":61.44,"t":"2026-10-19T19:45:00Z","v":20289,"vw":61.136468},{"c":60.98,"h":60.98,"l":60.98,"n":15,"o":60.98,"t":"2026-10-19T20:00:00Z","v":1262,"vw":60.98},{"c":61.2837,"h":61.3033,"l":61.2837,"n":3,"o":61.2925,"t":"2026-10-19T20:45:00Z","v":1150,"vw":61.299717},{"c":61.2746,"h":61.2803,"l":61.2746,"n":4,"o":61.2803,"t":"2026-10-19T21:15:00Z","v":227,"vw":61.277767},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-19T22:30:00Z","v":100,"vw":61.5},{"c":61.4657,"h":61.4657,"l":61.4657,"n":2,"o":61.4657,"t":"2026-10-19T22:45:00Z","v":104,"vw":61.4657},{"c":61.28,"h":61.28,"l":61.28,"n":2,"o":61.28,"t":"2026-10-19T23:15:00Z","v":204,"vw":61.28},{"c":61.39,"h":61.39,"l":61.3,"n":4,"o":61.3,"t":"2026-10-19T23:45:00Z","v":371,"vw":61.340413},{"c":60.45,"h":61.25,"l":60.45,"n":289,"o":61.23,"t":"2026-10-20T08:00:00Z","v":9054,"vw":60.710139},{"c":60.49,"h":60.49,"l":60.49,"n":1,"o":60.49,"t":"2026-10-20T08:15:00Z","v":200,"vw":60.49},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-20T08:30:00Z","v":100,"vw":60.61},{"c":60.3,"h":60.39,"l":60.3,"n":20,"o":60.39,"t":"2026-10-20T09:00:00Z","v":396,"vw":60.33},{"c":60.12,"h":60.12,"l":60.12,"n":2,"o":60.12,"t":"2026-10-20T09:15:00Z","v":102,"vw":60.12},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-20T10:15:00Z","v":100,"vw":60.6},{"c":60.32,"h":60.4,"l":60.32,"n":21,"o":60.4,"t":"2026-10-20T10:45:00Z","v":1303,"vw":60.345834},{"c":60.2601,"h":60.4,"l":60.25,"n":28,"o":60.33,"t":"2026-10-20T11:00:00Z","v":1540,"vw":60.294238},{"c":60.15,"h":60.2,"l":60.1335,"n":42,"o":60.18,"t":"2026-10-20T11:15:00Z","v":3608,"vw":60.168355},{"c":60.0786,"h":60.08,"l":60.01,"n":23,"o":60.05,"t":"2026-10-20T11:30:00Z","v":1196,"vw":60.07037},{"c":60.01,"h":60.21,"l":60.01,"n":42,"o":60.21,"t":"2026-10-20T11:45:00Z","v":1125,"vw":60.091469},{"c":59.98,"h":60.0311,"l":59.98,"n":163,"o":60.01,"t":"2026-10-20T12:00:00Z","v":21939,"vw":59.998847},{"c":60.1349,"h":60.18,"l":60,"n":10,"o":60.18,"t":"2026-10-20T12:15:00Z","v":1214,"vw":60.059326},{"c":60.25,"h":60.25,"l":59.86,"n":40,"o":60,"t":"2026-10-20T12:30:00Z","v":2221,"vw":60.084131},{"c":60.3883,"h":60.3883,"l":60.29,"n":13,"o":60.29,"t":"2026-10-20T13:00:00Z","v":960,"vw":60.32641},{"c":59.65,"h":60.3862,"l":59.62,"n":1995,"o":60.2,"t":"2026-10-20T13:30:00Z","v":127873,"vw":59.996364},{"c":60.45,"h":60.5,"l":59.58,"n":956,"o":59.61,"t":"2026-10-20T13:45:00Z","v":69024,"vw":60.073929},{"c":60.84,"h":60.92,"l":60.39,"n":654,"o":60.48,"t":"2026-10-20T14:00:00Z","v":46307,"vw":60.603183},{"c":61.4,"h":61.45,"l":60.82,"n":477,"o":60.82,"t":"2026-10-20T14:15:00Z","v":25544,"vw":61.050544},{"c":61.3399,"h":61.58,"l":61.02,"n":491,"o":61.44,"t":"2026-10-20T14:30:00Z","v":30128,"vw":61.36475},{"c":61.405,"h":61.48,"l":61.16,"n":322,"o":61.265,"t":"2026-10-20T14:45:00Z","v":16700,"vw":61.296786},{"c":60.95,"h":61.45,"l":60.76,"n":468,"o":61.4,"t":"2026-10-20T15:00:00Z","v":66959,"vw":61.265229},{"c":61.02,"h":61.1199,"l":60.94,"n":249,"o":60.98,"t":"2026-10-20T15:15:00Z","v":18232,"vw":61.028481},{"c":61.03,"h":61.13,"l":60.795,"n":301,"o":60.994,"t":"2026-10-20T15:30:00Z","v":13278,"vw":60.901124},{"c":61.22,"h":61.22,"l":60.8701,"n":319,"o":61.02,"t":"2026-10-20T15:45:00Z","v":11796,"vw":61.045039},{"c":61.13,"h":61.27,"l":61.09,"n":202,"o":61.25,"t":"2026-10-20T16:00:00Z","v":13107,"vw":61.185092},{"c":61.15,"h":61.15,"l":60.945,"n":149,"o":61.11,"t":"2026-10-20T16:15:00Z","v":4678,"vw":61.103199},{"c":61.1,"h":61.215,"l":61.0061,"n":109,"o":61.15,"t":"2026-10-20T16:30:00Z","v":5538,"vw":61.089284},{"c":60.9,"h":61.1245,"l":60.9,"n":188,"o":61.04,"t":"2026-10-20T16:45:00Z","v":13124,"vw":60.986077},{"c":60.935,"h":60.94,"l":60.86,"n":134,"o":60.885,"t":"2026-10-20T17:00:00Z","v":9587,"vw":60.90846},{"c":61,"h":61.0399,"l":60.9216,"n":192,"o":60.93,"t":"2026-10-20T17:15:00Z","v":15186,"vw":60.9805},{"c":61,"h":61.05,"l":60.98,"n":70,"o":60.995,"t":"2026-10-20T17:30:00Z","v":8578,"vw":61.002259},{"c":61.13,"h":61.15,"l":61,"n":233,"o":61.04,"t":"2026-10-20T17:45:00Z","v":7326,"vw":61.080247},{"c":61.13,"h":61.16,"l":61.07,"n":152,"o":61.14,"t":"2026-10-20T18:00:00Z","v":10061,"vw":61.128018},{"c":61.03,"h":61.14,"l":60.98,"n":109,"o":61.14,"t":"2026-10-20T18:15:00Z","v":5220,"vw":61.029678},{"c":60.79,"h":61.045,"l":60.79,"n":226,"o":61.02,"t":"2026-10-20T18:30:00Z","v":11644,"vw":60.936426},{"c":60.97,"h":61.06,"l":60.8446,"n":89,"o":60.8446,"t":"2026-10-20T18:45:00Z","v":4739,"vw":60.969732},{"c":60.99,"h":61.09,"l":60.96,"n":180,"o":61.02,"t":"2026-10-20T19:00:00Z","v":14270,"vw":61.029594},{"c":60.9,"h":61.02,"l":60.85,"n":167,"o":60.98,"t":"2026-10-20T19:15:00Z","v":14857,"vw":60.95282},{"c":60.99,"h":61.07,"l":60.855,"n":157,"o":60.9,"t":"2026-10-20T19:30:00Z","v":9145,"vw":60.943933},{"c":60.66,"h":61.02,"l":60.66,"n":879,"o":60.9631,"t":"2026-10-20T19:45:00Z","v":71626,"vw":60.787923},{"c":60.7,"h":60.7,"l":60.7,"n":13,"o":60.7,"t":"2026-10-20T20:00:00Z","v":170190,"vw":60.7},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-20T20:15:00Z","v":326,"vw":61},{"c":60.83,"h":60.83,"l":60.83,"n":1,"o":60.83,"t":"2026-10-20T20:30:00Z","v":100,"vw":60.83},{"c":61.17,"h":61.17,"l":61.1,"n":12,"o":61.1,"t":"2026-10-20T20:45:00Z","v":1085,"vw":61.123817},{"c":61.45,"h":61.45,"l":61.3,"n":9,"o":61.3,"t":"2026-10-20T21:00:00Z","v":1502,"vw":61.336331},{"c":61.393,"h":61.393,"l":61.393,"n":1,"o":61.393,"t":"2026-10-20T21:15:00Z","v":185,"vw":61.393},{"c":61.54,"h":61.759,"l":61.5,"n":26,"o":61.5,"t":"2026-10-20T21:30:00Z","v":594,"vw":61.626818},{"c":61.7324,"h":61.7324,"l":61.6216,"n":9,"o":61.66,"t":"2026-10-20T21:45:00Z","v":584,"vw":61.665028},{"c":61.8,"h":61.8,"l":61.5,"n":29,"o":61.73,"t":"2026-10-20T22:00:00Z","v":2672,"vw":61.725451},{"c":61.88,"h":61.98,"l":61.78,"n":43,"o":61.8,"t":"2026-10-20T22:15:00Z","v":2281,"vw":61.840067},{"c":61.99,"h":61.99,"l":61.86,"n":11,"o":61.87,"t":"2026-10-20T22:30:00Z","v":766,"vw":61.918655},{"c":61.99,"h":61.99,"l":61.8,"n":15,"o":61.85,"t":"2026-10-20T22:45:00Z","v":751,"vw":61.9047},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-10-20T23:00:00Z","v":160,"vw":61.9},{"c":61.85,"h":61.85,"l":61.85,"n":1,"o":61.85,"t":"2026-10-20T23:30:00Z","v":150,"vw":61.85},{"c":61.5627,"h":61.5627,"l":61.5627,"n":1,"o":61.5627,"t":"2026-10-20T23:45:00Z","v":100,"vw":61.5627},{"c":61.43,"h":62.27,"l":61.43,"n":47,"o":61.7601,"t":"2026-10-21T08:00:00Z","v":2886,"vw":61.591019},{"c":60.99,"h":60.99,"l":60.99,"n":17,"o":60.99,"t":"2026-10-21T08:45:00Z","v":2382,"vw":60.99},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-21T09:00:00Z","v":467,"vw":61},{"c":61.15,"h":61.15,"l":61,"n":4,"o":61,"t":"2026-10-21T09:15:00Z","v":202,"vw":61.075},{"c":61.29,"h":61.29,"l":61.29,"n":10,"o":61.29,"t":"2026-10-21T09:30:00Z","v":861,"vw":61.29},{"c":61.15,"h":61.16,"l":61.15,"n":6,"o":61.16,"t":"2026-10-21T09:45:00Z","v":1021,"vw":61.154053},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-10-21T10:00:00Z","v":100,"vw":60.99},{"c":61.02,"h":61.02,"l":61.02,"n":5,"o":61.02,"t":"2026-10-21T11:00:00Z","v":300,"vw":61.02},{"c":61.42,"h":61.42,"l":61.42,"n":8,"o":61.42,"t":"2026-10-21T12:00:00Z","v":3503,"vw":61.42},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-21T12:15:00Z","v":240,"vw":61.8},{"c":61.32,"h":61.32,"l":61.32,"n":2,"o":61.32,"t":"2026-10-21T12:30:00Z","v":107,"vw":61.32},{"c":61.55,"h":61.55,"l":61.3,"n":4,"o":61.4469,"t":"2026-10-21T13:00:00Z","v":2305,"vw":61.457614},{"c":61.36,"h":61.36,"l":61.36,"n":6,"o":61.36,"t":"2026-10-21T13:15:00Z","v":1203,"vw":61.36},{"c":60.72,"h":61.4127,"l":60.6,"n":1188,"o":61.31,"t":"2026-10-21T13:30:00Z","v":88735,"vw":61.166327},{"c":60.87,"h":60.97,"l":60.63,"n":550,"o":60.71,"t":"2026-10-21T13:45:00Z","v":57851,"vw":60.762345},{"c":60.605,"h":61,"l":60.5927,"n":479,"o":60.8,"t":"2026-10-21T14:00:00Z","v":24544,"vw":60.79547},{"c":60.845,"h":60.9,"l":60.56,"n":369,"o":60.605,"t":"2026-10-21T14:15:00Z","v":16571,"vw":60.720931},{"c":60.865,"h":61,"l":60.75,"n":267,"o":60.91,"t":"2026-10-21T14:30:00Z","v":18440,"vw":60.822225},{"c":60.85,"h":60.96,"l":60.84,"n":216,"o":60.84,"t":"2026-10-21T14:45:00Z","v":12190,"vw":60.917013},{"c":60.92,"h":60.98,"l":60.76,"n":257,"o":60.89,"t":"2026-10-21T15:00:00Z","v":7936,"vw":60.892167},{"c":60.92,"h":61,"l":60.795,"n":327,"o":61,"t":"2026-10-21T15:15:00Z","v":19208,"vw":60.91142},{"c":61.175,"h":61.175,"l":60.945,"n":314,"o":60.96,"t":"2026-10-21T15:30:00Z","v":16245,"vw":61.073805},{"c":61.3783,"h":61.3783,"l":61.175,"n":200,"o":61.175,"t":"2026-10-21T15:45:00Z","v":17963,"vw":61.266487},{"c":61.18,"h":61.29,"l":61.11,"n":284,"o":61.29,"t":"2026-10-21T16:00:00Z","v":24542,"vw":61.193975},{"c":61.03,"h":61.22,"l":61.0075,"n":200,"o":61.2,"t":"2026-10-21T16:15:00Z","v":17885,"vw":61.114854},{"c":61.2201,"h":61.4,"l":60.98,"n":207,"o":61.06,"t":"2026-10-21T16:30:00Z","v":11494,"vw":61.123492},{"c":61.2687,"h":61.3237,"l":61.1591,"n":130,"o":61.22,"t":"2026-10-21T16:45:00Z","v":6822,"vw":61.216635},{"c":61.295,"h":61.355,"l":61.2466,"n":59,"o":61.285,"t":"2026-10-21T17:00:00Z","v":10583,"vw":61.278542},{"c":61.36,"h":61.455,"l":61.3201,"n":162,"o":61.33,"t":"2026-10-21T17:15:00Z","v":6890,"vw":61.379783},{"c":61.26,"h":61.32,"l":61.21,"n":72,"o":61.32,"t":"2026-10-21T17:30:00Z","v":3365,"vw":61.26105},{"c":61.2999,"h":61.2999,"l":61.211,"n":199,"o":61.26,"t":"2026-10-21T17:45:00Z","v":4071,"vw":61.273077},{"c":61.2723,"h":61.37,"l":61.2,"n":100,"o":61.25,"t":"2026-10-21T18:00:00Z","v":5880,"vw":61.278953},{"c":61.3461,"h":61.3957,"l":61.2801,"n":100,"o":61.325,"t":"2026-10-21T18:15:00Z","v":9124,"vw":61.358904},{"c":61.33,"h":61.385,"l":61.3225,"n":88,"o":61.385,"t":"2026-10-21T18:30:00Z","v":3730,"vw":61.353675},{"c":61.03,"h":61.39,"l":61,"n":163,"o":61.335,"t":"2026-10-21T18:45:00Z","v":9063,"vw":61.172418},{"c":61.02,"h":61.03,"l":60.85,"n":247,"o":60.95,"t":"2026-10-21T19:00:00Z","v":14126,"vw":60.887407},{"c":61.2,"h":61.28,"l":60.9601,"n":129,"o":60.985,"t":"2026-10-21T19:15:00Z","v":7076,"vw":61.098594},{"c":61.21,"h":61.37,"l":61.2,"n":80,"o":61.275,"t":"2026-10-21T19:30:00Z","v":7641,"vw":61.276739},{"c":61.16,"h":61.36,"l":61.16,"n":255,"o":61.26,"t":"2026-10-21T19:45:00Z","v":13145,"vw":61.24582},{"c":61.01,"h":61.24,"l":61,"n":39,"o":61.23,"t":"2026-10-21T20:00:00Z","v":3932,"vw":61.158984},{"c":61.12,"h":61.12,"l":61.12,"n":7,"o":61.12,"t":"2026-10-21T20:15:00Z","v":2542,"vw":61.12},{"c":61.24,"h":61.24,"l":61.2,"n":5,"o":61.2,"t":"2026-10-21T20:30:00Z","v":2188,"vw":61.237843},{"c":61.24,"h":61.24,"l":61.24,"n":5,"o":61.24,"t":"2026-10-21T21:00:00Z","v":108,"vw":61.24},{"c":61.18,"h":61.18,"l":61.18,"n":2,"o":61.18,"t":"2026-10-21T21:45:00Z","v":101,"vw":61.18},{"c":61,"h":61.03,"l":61,"n":15,"o":61.03,"t":"2026-10-21T22:00:00Z","v":540,"vw":61.012},{"c":60.79,"h":61,"l":60.72,"n":83,"o":60.91,"t":"2026-10-21T22:15:00Z","v":6662,"vw":60.791941},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T22:30:00Z","v":100,"vw":61},{"c":60.73,"h":61.7782,"l":60.73,"n":7,"o":61.7782,"t":"2026-10-21T22:45:00Z","v":2422,"vw":61.2541},{"c":60.72,"h":61.24,"l":60.72,"n":18,"o":61.24,"t":"2026-10-21T23:00:00Z","v":3304,"vw":61.060363},{"c":60.72,"h":60.72,"l":60.72,"n":3,"o":60.72,"t":"2026-10-21T23:15:00Z","v":103,"vw":60.72},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-21T23:30:00Z","v":100,"vw":60.8},{"c":59.58,"h":60.09,"l":59.52,"n":582,"o":59.6,"t":"2026-10-22T08:00:00Z","v":9833,"vw":59.779922},{"c":59.45,"h":59.45,"l":59.3518,"n":7,"o":59.3518,"t":"2026-10-22T08:30:00Z","v":592,"vw":59.397474}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30000000000000004,"strike":69.28026291600804,"iv":0.39642341343407506,"gamma":0.026549637046162398,"theta":-0.020616954190329186,"vega":0.029432960487046245,"rho":0.00441449570951904,"breakevenPct":17.039971263259936},{"delta":0.15,"premium":0.7566556912993523,"strike":72.82251489868393,"iv":0.6227195796093224,"gamma":0.022172153715808218,"theta":-0.042579559356768305,"vega":0.03938310511678092,"rho":0.006379515560136621,"breakevenPct":23.766477022680046},{"delta":0.2,"premium":0.7097311725306248,"strike":65.7389246901225,"iv":0.38751365481516886,"gamma":0.04421622169399843,"theta":-0.03281772972353219,"vega":0.0469592443130757,"rho":0.008701393077812697,"breakevenPct":11.772339550299623},{"delta":0.25,"premium":0.981795537667777,"strike":65.09060716890369,"iv":0.41659951480417384,"gamma":0.04615921866743955,"theta":-0.039565870197394146,"vega":0.05346152268274634,"rho":0.010837695539387243,"breakevenPct":11.139449464375895},{"delta":0.3,"premium":0.967436305732484,"strike":62.754777070063696,"iv":0.31675668789808914,"gamma":0.06527133757961782,"theta":-0.03353566878980892,"vega":0.05812611464968152,"rho":0.013151681957055869,"breakevenPct":7.18622939578835},{"delta":0.35,"premium":1.200026014568158,"strike":61.97294484911551,"iv":0.3180727367325702,"gamma":0.06949157127991676,"theta":-0.03614630593132154,"vega":0.06201633714880333,"rho":0.015317684676852959,"breakevenPct":6.262356372890928},{"delta":0.4,"premium":1.681295525494277,"strike":61.45265348595213,"iv":0.36370228928199794,"gamma":0.06356024973985432,"theta":-0.042806035379812694,"vega":0.06425359001040583,"rho":0.017369540188951878,"breakevenPct":6.196718269884619},{"delta":0.45,"premium":2.1323236889692585,"strike":60.88245931283906,"iv":0.40074358047016273,"gamma":0.05888191681735985,"theta":-0.0483884267631103,"vega":0.06628227848101266,"rho":0.019434380270973654,"breakevenPct":5.99627081885335},{"delta":0.5,"premium":2.3791860465116277,"strike":59.98139534883721,"iv":0.3800669767441861,"gamma":0.06261906976744186,"theta":-0.04671441860465116,"vega":0.06688325581395349,"rho":0.021587393345258405,"breakevenPct":4.895847595204096},{"delta":0.55,"premium":2.553604651162791,"strike":59.2062015503876,"iv":0.3495243410852713,"gamma":0.06758031007751938,"theta":-0.043148527131782945,"vega":0.06618558139534884,"rho":0.023792307459743676,"breakevenPct":3.885292180908975},{"delta":0.6,"premium":3.4694052419354833,"strike":58.26008064516129,"iv":0.4129502016129032,"gamma":0.056469354838709684,"theta":-0.049451209677419346,"vega":0.06466814516129032,"rho":0.025536532455260406,"breakevenPct":3.8342908109281253},{"delta":0.65,"premium":4.783687002652521,"strike":57.01591511936339,"iv":0.5075763925729444,"gamma":0.043538461538461526,"theta":-0.05790450928381964,"vega":0.06203501326259946,"rho":0.026974646867898206,"breakevenPct":3.952232333079747},{"delta":0.7,"premium":5.295983935742971,"strike":56.00803212851406,"iv":0.4887614457831325,"gamma":0.04240803212851406,"theta":-0.053040160642570285,"vega":0.05823052208835342,"rho":0.028960978570441682,"breakevenPct":3.118614069397852},{"delta":0.75,"premium":7.266340782122903,"strike":53.98324022346369,"iv":0.5983807262569831,"gamma":0.031741340782122915,"theta":-0.05893687150837989,"vega":0.05326312849162011,"rho":0.02985647607159283,"breakevenPct":3.0270496309278205}],"put":[{"delta":0.15,"premium":0.6659985139618964,"strike":52.25597622339034,"iv":0.4819735858826717,"gamma":0.02896124424163164,"theta":-0.03127427272178137,"vega":0.03903059161916494,"rho":-0.00810773490638884,"breakevenPct":13.221231775561911},{"delta":0.2,"premium":1.0821418958012967,"strike":53.18095494452987,"iv":0.5303068643719021,"gamma":0.03150745781342376,"theta":-0.04100950993856916,"vega":0.04729080664340875,"rho":-0.010835984517327172,"breakevenPct":12.365327083719801},{"delta":0.25,"premium":0.9911653654758188,"strike":55.82330730951637,"iv":0.37587413689581417,"gamma":0.050453877651917826,"theta":-0.032658607645244184,"vega":0.053315717541966165,"rho":-0.013365967159056085,"breakevenPct":7.76763339942716},{"delta":0.3,"premium":1.3573673184357542,"strike":56.62150837988827,"iv":0.39513840782122905,"gamma":0.05224860335195531,"theta":-0.03753421787709497,"vega":0.05800195530726257,"rho":-0.016074943854501565,"breakevenPct":7.040973824301918},{"delta":0.35,"premium":1.4986666666666666,"strike":57.61066666666667,"iv":0.36104213333333335,"gamma":0.06204853333333333,"theta":-0.03608106666666667,"vega":0.06202666666666667,"rho":-0.01866684500625215,"breakevenPct":5.61480235492011},{"delta":0.4,"premium":1.7634877384196188,"strike":58.48228882833787,"iv":0.34472261580381475,"gamma":0.0666566757493188,"theta":-0.035611444141689375,"vega":0.06444686648501363,"rho":-0.021310044733050464,"breakevenPct":4.594110866411688},{"delta":0.45,"premium":2.2181102362204728,"strike":59.188976377952756,"iv":0.36485039370078737,"gamma":0.06458425196850394,"theta":-0.03857795275590551,"vega":0.06617007874015748,"rho":-0.0240474382935954,"breakevenPct":4.170115825513407},{"delta":0.5,"premium":2.7102362204724413,"strike":59.976377952755904,"iv":0.3783937007874016,"gamma":0.062851968503937,"theta":-0.04015275590551181,"vega":0.06687874015748031,"rho":-0.026816789242217986,"breakevenPct":3.6734369515837497},{"delta":0.55,"premium":2.8474747474747475,"strike":60.61237373737374,"iv":0.3441396464646464,"gamma":0.0686787878787879,"theta":-0.03536224747474747,"vega":0.06604267676767676,"rho":-0.029367034013159515,"breakevenPct":2.834484457697243},{"delta":0.6,"premium":4.066629464285715,"strike":61.861607142857146,"iv":0.4140473214285715,"gamma":0.05628794642857142,"theta":-0.04195,"vega":0.06472455357142858,"rho":-0.03263154981464867,"breakevenPct":2.7838895230085345},{"delta":0.65,"premium":4.784412032816774,"strike":62.85505925250684,"iv":0.41862479489516863,"gamma":0.052203646308113034,"theta":-0.03973773928896991,"vega":0.06139352780309936,"rho":-0.03556861228835745,"breakevenPct":2.320189706156331},{"delta":0.7,"premium":5.354147675478577,"strike":63.766636280765724,"iv":0.4077770282588879,"gamma":0.05060838650865998,"theta":-0.035726800364630815,"vega":0.05797511394712854,"rho":-0.038408219450739654,"breakevenPct":1.7451831702487068},{"delta":0.75,"premium":4.958255347593583,"strike":63.82620320855615,"iv":0.32827620320855616,"gamma":0.057849064171122996,"theta":-0.02443248663101604,"vega":0.05290601604278075,"rho":-0.04054411507082381,"breakevenPct":0.9790616300040988},{"delta":0.8,"premium":6.668716577540109,"strike":65.6524064171123,"iv":0.378768449197861,"gamma":0.04464866310160427,"theta":-0.02470053475935829,"vega":0.04691925133689839,"rho":-0.044212778367795184,"breakevenPct":0.7843736928979133},{"delta":0.85,"premium":11.271428571428572,"strike":70.28571428571429,"iv":0.5247857142857143,"gamma":0.02617142857142857,"theta":-0.028714285714285716,"vega":0.03875714285714286,"rho":-0.05018249042534731,"breakevenPct":0.7329088069205894}]},"raw":{"call":[{"delta":0.1,"premium":0.30000000000000004,"strike":69.28026291600804,"iv":0.39642341343407506,"gamma":0.026549637046162398,"theta":-0.020616954190329186,"vega":0.029432960487046245,"rho":0.00441449570951904,"breakevenPct":17.039971263259936},{"delta":0.15,"premium":0.7566556912993523,"strike":72.82251489868393,"iv":0.6227195796093224,"gamma":0.022172153715808218,"theta":-0.042579559356768305,"vega":0.03938310511678092,"rho":0.006379515560136621,"breakevenPct":23.766477022680046},{"delta":0.2,"premium":0.7097311725306248,"strike":65.7389246901225,"iv":0.38751365481516886,"gamma":0.04421622169399843,"theta":-0.03281772972353219,"vega":0.0469592443130757,"rho":0.008701393077812697,"breakevenPct":11.772339550299623},{"delta":0.25,"premium":0.981795537667777,"strike":65.09060716890369,"iv":0.41659951480417384,"gamma":0.04615921866743955,"theta":-0.039565870197394146,"vega":0.05346152268274634,"rho":0.010837695539387243,"breakevenPct":11.139449464375895},{"delta":0.3,"premium":0.967436305732484,"strike":62.754777070063696,"iv":0.31675668789808914,"gamma":0.06527133757961782,"theta":-0.03353566878980892,"vega":0.05812611464968152,"rho":0.013151681957055869,"breakevenPct":7.18622939578835},{"delta":0.35,"premium":1.200026014568158,"strike":61.97294484911551,"iv":0.3180727367325702,"gamma":0.06949157127991676,"theta":-0.03614630593132154,"vega":0.06201633714880333,"rho":0.015317684676852959,"breakevenPct":6.262356372890928},{"delta":0.4,"premium":1.681295525494277,"strike":61.45265348595213,"iv":0.36370228928199794,"gamma":0.06356024973985432,"theta":-0.042806035379812694,"vega":0.06425359001040583,"rho":0.017369540188951878,"breakevenPct":6.196718269884619},{"delta":0.45,"premium":2.1323236889692585,"strike":60.88245931283906,"iv":0.40074358047016273,"gamma":0.05888191681735985,"theta":-0.0483884267631103,"vega":0.06628227848101266,"rho":0.019434380270973654,"breakevenPct":5.99627081885335},{"delta":0.5,"premium":2.3791860465116277,"strike":59.98139534883721,"iv":0.3800669767441861,"gamma":0.06261906976744186,"theta":-0.04671441860465116,"vega":0.06688325581395349,"rho":0.021587393345258405,"breakevenPct":4.895847595204096},{"delta":0.55,"premium":2.553604651162791,"strike":59.2062015503876,"iv":0.3495243410852713,"gamma":0.06758031007751938,"theta":-0.043148527131782945,"vega":0.06618558139534884,"rho":0.023792307459743676,"breakevenPct":3.885292180908975},{"delta":0.6,"premium":3.4694052419354833,"strike":58.26008064516129,"iv":0.4129502016129032,"gamma":0.056469354838709684,"theta":-0.049451209677419346,"vega":0.06466814516129032,"rho":0.025536532455260406,"breakevenPct":3.8342908109281253},{"delta":0.65,"premium":4.783687002652521,"strike":57.01591511936339,"iv":0.5075763925729444,"gamma":0.043538461538461526,"theta":-0.05790450928381964,"vega":0.06203501326259946,"rho":0.026974646867898206,"breakevenPct":3.952232333079747},{"delta":0.7,"premium":5.295983935742971,"strike":56.00803212851406,"iv":0.4887614457831325,"gamma":0.04240803212851406,"theta":-0.053040160642570285,"vega":0.05823052208835342,"rho":0.028960978570441682,"breakevenPct":3.118614069397852},{"delta":0.75,"premium":7.266340782122903,"strike":53.98324022346369,"iv":0.5983807262569831,"gamma":0.031741340782122915,"theta":-0.05893687150837989,"vega":0.05326312849162011,"rho":0.02985647607159283,"breakevenPct":3.0270496309278205}],"put":[{"delta":0.15,"premium":0.6659985139618964,"strike":52.25597622339034,"iv":0.4819735858826717,"gamma":0.02896124424163164,"theta":-0.03127427272178137,"vega":0.03903059161916494,"rho":-0.00810773490638884,"breakevenPct":13.221231775561911},{"delta":0.2,"premium":1.0821418958012967,"strike":53.18095494452987,"iv":0.5303068643719021,"gamma":0.03150745781342376,"theta":-0.04100950993856916,"vega":0.04729080664340875,"rho":-0.010835984517327172,"breakevenPct":12.365327083719801},{"delta":0.25,"premium":0.9911653654758188,"strike":55.82330730951637,"iv":0.37587413689581417,"gamma":0.050453877651917826,"theta":-0.032658607645244184,"vega":0.053315717541966165,"rho":-0.013365967159056085,"breakevenPct":7.76763339942716},{"delta":0.3,"premium":1.3573673184357542,"strike":56.62150837988827,"iv":0.39513840782122905,"gamma":0.05224860335195531,"theta":-0.03753421787709497,"vega":0.05800195530726257,"rho":-0.016074943854501565,"breakevenPct":7.040973824301918},{"delta":0.35,"premium":1.4986666666666666,"strike":57.61066666666667,"iv":0.36104213333333335,"gamma":0.06204853333333333,"theta":-0.03608106666666667,"vega":0.06202666666666667,"rho":-0.01866684500625215,"breakevenPct":5.61480235492011},{"delta":0.4,"premium":1.7634877384196188,"strike":58.48228882833787,"iv":0.34472261580381475,"gamma":0.0666566757493188,"theta":-0.035611444141689375,"vega":0.06444686648501363,"rho":-0.021310044733050464,"breakevenPct":4.594110866411688},{"delta":0.45,"premium":2.2181102362204728,"strike":59.188976377952756,"iv":0.36485039370078737,"gamma":0.06458425196850394,"theta":-0.03857795275590551,"vega":0.06617007874015748,"rho":-0.0240474382935954,"breakevenPct":4.170115825513407},{"delta":0.5,"premium":2.7102362204724413,"strike":59.976377952755904,"iv":0.3783937007874016,"gamma":0.062851968503937,"theta":-0.04015275590551181,"vega":0.06687874015748031,"rho":-0.026816789242217986,"breakevenPct":3.6734369515837497},{"delta":0.55,"premium":2.8474747474747475,"strike":60.61237373737374,"iv":0.3441396464646464,"gamma":0.0686787878787879,"theta":-0.03536224747474747,"vega":0.06604267676767676,"rho":-0.029367034013159515,"breakevenPct":2.834484457697243},{"delta":0.6,"premium":4.066629464285715,"strike":61.861607142857146,"iv":0.4140473214285715,"gamma":0.05628794642857142,"theta":-0.04195,"vega":0.06472455357142858,"rho":-0.03263154981464867,"breakevenPct":2.7838895230085345},{"delta":0.65,"premium":4.784412032816774,"strike":62.85505925250684,"iv":0.41862479489516863,"gamma":0.052203646308113034,"theta":-0.03973773928896991,"vega":0.06139352780309936,"rho":-0.03556861228835745,"breakevenPct":2.320189706156331},{"delta":0.7,"premium":5.354147675478577,"strike":63.766636280765724,"iv":0.4077770282588879,"gamma":0.05060838650865998,"theta":-0.035726800364630815,"vega":0.05797511394712854,"rho":-0.038408219450739654,"breakevenPct":1.7451831702487068},{"delta":0.75,"premium":4.958255347593583,"strike":63.82620320855615,"iv":0.32827620320855616,"gamma":0.057849064171122996,"theta":-0.02443248663101604,"vega":0.05290601604278075,"rho":-0.04054411507082381,"breakevenPct":0.9790616300040988},{"delta":0.8,"premium":6.668716577540109,"strike":65.6524064171123,"iv":0.378768449197861,"gamma":0.04464866310160427,"theta":-0.02470053475935829,"vega":0.04691925133689839,"rho":-0.044212778367795184,"breakevenPct":0.7843736928979133},{"delta":0.85,"premium":11.271428571428572,"strike":70.28571428571429,"iv":0.5247857142857143,"gamma":0.02617142857142857,"theta":-0.028714285714285716,"vega":0.03875714285714286,"rho":-0.05018249042534731,"breakevenPct":0.7329088069205894}]}},"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"}}