{"symbol":"EZU","url":"https://intraalpha.com/companies/EZU","capturedAt":"2026-10-22T23:24:19.948Z","state":"partial","quote":{"symbol":"EZU","last_price":65.04,"prev_close":66.08,"regular_close":65.04,"change":-1.04,"change_pct":-1.5738,"regular_change":-1.04,"regular_change_pct":-1.5738,"extended_change":0,"extended_change_pct":0,"bid":64.86,"ask":65.44,"bid_size":100,"ask_size":100,"volume":1063214,"vwap":65.045027,"open":65.17,"high":65.41,"low":64.84,"close":65.04,"trade_count":12121,"last_trade_at":"2026-10-22T22:30:02.457131673Z","last_quote_at":"2026-10-22T23:12:06.558623379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.972Z","bars":[{"c":65.4,"h":65.4,"l":65.4,"n":4,"o":65.4,"t":"2026-10-15T13:25:00Z","v":210,"vw":65.4},{"c":65.38,"h":65.785,"l":65.38,"n":316,"o":65.5,"t":"2026-10-15T13:30:00Z","v":19595,"vw":65.58518},{"c":65.41,"h":65.43,"l":65.32,"n":272,"o":65.37,"t":"2026-10-15T13:35:00Z","v":14782,"vw":65.378002},{"c":65.34,"h":65.44,"l":65.33,"n":250,"o":65.39,"t":"2026-10-15T13:40:00Z","v":8936,"vw":65.382735},{"c":65.31,"h":65.35,"l":65.275,"n":263,"o":65.34,"t":"2026-10-15T13:45:00Z","v":12141,"vw":65.29183},{"c":65.23,"h":65.325,"l":65.23,"n":185,"o":65.315,"t":"2026-10-15T13:50:00Z","v":10121,"vw":65.28831},{"c":65.28,"h":65.285,"l":65.22,"n":147,"o":65.22,"t":"2026-10-15T13:55:00Z","v":8366,"vw":65.257667},{"c":65.405,"h":65.42,"l":65.28,"n":253,"o":65.28,"t":"2026-10-15T14:00:00Z","v":15999,"vw":65.369634},{"c":65.425,"h":65.445,"l":65.4,"n":162,"o":65.41,"t":"2026-10-15T14:05:00Z","v":7546,"vw":65.422948},{"c":65.3802,"h":65.44,"l":65.35,"n":235,"o":65.43,"t":"2026-10-15T14:10:00Z","v":14927,"vw":65.395401},{"c":65.4,"h":65.4,"l":65.34,"n":281,"o":65.38,"t":"2026-10-15T14:15:00Z","v":21652,"vw":65.363523},{"c":65.38,"h":65.424412,"l":65.37,"n":146,"o":65.4,"t":"2026-10-15T14:20:00Z","v":13077,"vw":65.402644},{"c":65.365,"h":65.4,"l":65.365,"n":162,"o":65.38,"t":"2026-10-15T14:25:00Z","v":8916,"vw":65.388686},{"c":65.475,"h":65.49,"l":65.34,"n":254,"o":65.37,"t":"2026-10-15T14:30:00Z","v":17157,"vw":65.40821},{"c":65.59,"h":65.59,"l":65.47,"n":123,"o":65.48,"t":"2026-10-15T14:35:00Z","v":5035,"vw":65.54523},{"c":65.61,"h":65.665,"l":65.585,"n":151,"o":65.59,"t":"2026-10-15T14:40:00Z","v":7096,"vw":65.628233},{"c":65.58,"h":65.605,"l":65.575,"n":175,"o":65.605,"t":"2026-10-15T14:45:00Z","v":16867,"vw":65.595106},{"c":65.64,"h":65.645,"l":65.575,"n":153,"o":65.575,"t":"2026-10-15T14:50:00Z","v":6738,"vw":65.622385},{"c":65.685,"h":65.685,"l":65.645,"n":113,"o":65.645,"t":"2026-10-15T14:55:00Z","v":5478,"vw":65.664843},{"c":65.67,"h":65.7057,"l":65.66,"n":156,"o":65.69,"t":"2026-10-15T15:00:00Z","v":6588,"vw":65.683308},{"c":65.67,"h":65.695,"l":65.63,"n":164,"o":65.695,"t":"2026-10-15T15:05:00Z","v":20451,"vw":65.671543},{"c":65.69,"h":65.695,"l":65.665,"n":247,"o":65.68,"t":"2026-10-15T15:10:00Z","v":32997,"vw":65.68082},{"c":65.68,"h":65.735,"l":65.68,"n":131,"o":65.705,"t":"2026-10-15T15:15:00Z","v":12710,"vw":65.708293},{"c":65.67,"h":65.6875,"l":65.655,"n":98,"o":65.675,"t":"2026-10-15T15:20:00Z","v":5896,"vw":65.669412},{"c":65.625,"h":65.685,"l":65.62,"n":156,"o":65.68,"t":"2026-10-15T15:25:00Z","v":7835,"vw":65.639699},{"c":65.68,"h":65.68,"l":65.62,"n":131,"o":65.65,"t":"2026-10-15T15:30:00Z","v":4176,"vw":65.6368},{"c":65.71,"h":65.715,"l":65.67,"n":106,"o":65.675,"t":"2026-10-15T15:35:00Z","v":5570,"vw":65.699836},{"c":65.695,"h":65.74,"l":65.695,"n":204,"o":65.71,"t":"2026-10-15T15:40:00Z","v":11014,"vw":65.720604},{"c":65.695,"h":65.705,"l":65.67,"n":270,"o":65.695,"t":"2026-10-15T15:45:00Z","v":18444,"vw":65.683965},{"c":65.67,"h":65.705,"l":65.67,"n":129,"o":65.685,"t":"2026-10-15T15:50:00Z","v":5703,"vw":65.692109},{"c":65.695,"h":65.7075,"l":65.66,"n":81,"o":65.6701,"t":"2026-10-15T15:55:00Z","v":4494,"vw":65.696112},{"c":65.64,"h":65.7,"l":65.64,"n":160,"o":65.695,"t":"2026-10-15T16:00:00Z","v":10126,"vw":65.679366},{"c":65.61,"h":65.66,"l":65.61,"n":85,"o":65.66,"t":"2026-10-15T16:05:00Z","v":3528,"vw":65.634914},{"c":65.605,"h":65.625,"l":65.605,"n":64,"o":65.615,"t":"2026-10-15T16:10:00Z","v":2857,"vw":65.612278},{"c":65.62,"h":65.63,"l":65.605,"n":64,"o":65.605,"t":"2026-10-15T16:15:00Z","v":3881,"vw":65.617338},{"c":65.615,"h":65.645,"l":65.61,"n":140,"o":65.615,"t":"2026-10-15T16:20:00Z","v":8841,"vw":65.620072},{"c":65.635,"h":65.645,"l":65.6,"n":361,"o":65.615,"t":"2026-10-15T16:25:00Z","v":24004,"vw":65.616435},{"c":65.63,"h":65.655,"l":65.61,"n":164,"o":65.63,"t":"2026-10-15T16:30:00Z","v":11266,"vw":65.632422},{"c":65.65,"h":65.715,"l":65.65,"n":128,"o":65.67,"t":"2026-10-15T16:35:00Z","v":5403,"vw":65.673216},{"c":65.665,"h":65.665,"l":65.64,"n":59,"o":65.65,"t":"2026-10-15T16:40:00Z","v":3220,"vw":65.651484},{"c":65.675,"h":65.68,"l":65.65,"n":84,"o":65.68,"t":"2026-10-15T16:45:00Z","v":4645,"vw":65.661187},{"c":65.665,"h":65.67,"l":65.654341,"n":85,"o":65.66,"t":"2026-10-15T16:50:00Z","v":3658,"vw":65.660998},{"c":65.67,"h":65.675,"l":65.66,"n":92,"o":65.67,"t":"2026-10-15T16:55:00Z","v":4850,"vw":65.66922},{"c":65.65,"h":65.695,"l":65.65,"n":104,"o":65.68,"t":"2026-10-15T17:00:00Z","v":4545,"vw":65.679286},{"c":65.695,"h":65.695,"l":65.685,"n":57,"o":65.695,"t":"2026-10-15T17:05:00Z","v":4081,"vw":65.688154},{"c":65.7,"h":65.715,"l":65.685,"n":117,"o":65.705,"t":"2026-10-15T17:10:00Z","v":5458,"vw":65.694794},{"c":65.72,"h":65.725,"l":65.7,"n":88,"o":65.7,"t":"2026-10-15T17:15:00Z","v":2875,"vw":65.714528},{"c":65.715,"h":65.715,"l":65.685,"n":54,"o":65.71,"t":"2026-10-15T17:20:00Z","v":4570,"vw":65.69492},{"c":65.705,"h":65.73,"l":65.705,"n":133,"o":65.72,"t":"2026-10-15T17:25:00Z","v":11986,"vw":65.720854},{"c":65.775,"h":65.775,"l":65.715,"n":41,"o":65.715,"t":"2026-10-15T17:30:00Z","v":1550,"vw":65.757273},{"c":65.805,"h":65.805,"l":65.77,"n":78,"o":65.77,"t":"2026-10-15T17:35:00Z","v":5186,"vw":65.786028},{"c":65.83,"h":65.865,"l":65.805,"n":118,"o":65.8051,"t":"2026-10-15T17:40:00Z","v":11822,"vw":65.82171},{"c":65.82,"h":65.845,"l":65.82,"n":74,"o":65.83,"t":"2026-10-15T17:45:00Z","v":2862,"vw":65.830309},{"c":65.845,"h":65.845,"l":65.82,"n":63,"o":65.82,"t":"2026-10-15T17:50:00Z","v":3604,"vw":65.834227},{"c":65.845,"h":65.855,"l":65.845,"n":105,"o":65.85,"t":"2026-10-15T17:55:00Z","v":8414,"vw":65.846766},{"c":65.83,"h":65.86,"l":65.83,"n":114,"o":65.845,"t":"2026-10-15T18:00:00Z","v":5398,"vw":65.850282},{"c":65.815,"h":65.835,"l":65.805,"n":116,"o":65.835,"t":"2026-10-15T18:05:00Z","v":6227,"vw":65.821843},{"c":65.775,"h":65.8299,"l":65.775,"n":103,"o":65.825,"t":"2026-10-15T18:10:00Z","v":10355,"vw":65.804333},{"c":65.805,"h":65.805,"l":65.77,"n":155,"o":65.775,"t":"2026-10-15T18:15:00Z","v":8929,"vw":65.78153},{"c":65.7897,"h":65.8,"l":65.77,"n":68,"o":65.8,"t":"2026-10-15T18:20:00Z","v":2641,"vw":65.78719},{"c":65.815,"h":65.815,"l":65.785,"n":51,"o":65.785,"t":"2026-10-15T18:25:00Z","v":2979,"vw":65.79027},{"c":65.825,"h":65.825,"l":65.805,"n":51,"o":65.815,"t":"2026-10-15T18:30:00Z","v":3721,"vw":65.809291},{"c":65.815,"h":65.84,"l":65.815,"n":97,"o":65.83,"t":"2026-10-15T18:35:00Z","v":6159,"vw":65.827806},{"c":65.815,"h":65.825,"l":65.81,"n":58,"o":65.82,"t":"2026-10-15T18:40:00Z","v":2826,"vw":65.816718},{"c":65.815,"h":65.815,"l":65.815,"n":40,"o":65.815,"t":"2026-10-15T18:45:00Z","v":3291,"vw":65.815},{"c":65.82,"h":65.83,"l":65.81,"n":82,"o":65.81,"t":"2026-10-15T18:50:00Z","v":4737,"vw":65.819428},{"c":65.84,"h":65.84,"l":65.825,"n":93,"o":65.83,"t":"2026-10-15T18:55:00Z","v":6011,"vw":65.831199},{"c":65.88,"h":65.88,"l":65.835,"n":57,"o":65.84,"t":"2026-10-15T19:00:00Z","v":3514,"vw":65.861207},{"c":65.885,"h":65.9,"l":65.875,"n":351,"o":65.875,"t":"2026-10-15T19:05:00Z","v":36778,"vw":65.886313},{"c":65.915,"h":65.92,"l":65.89,"n":182,"o":65.89,"t":"2026-10-15T19:10:00Z","v":29720,"vw":65.900863},{"c":65.93,"h":65.93,"l":65.905,"n":154,"o":65.915,"t":"2026-10-15T19:15:00Z","v":15509,"vw":65.911587},{"c":65.935,"h":65.939,"l":65.9201,"n":105,"o":65.925,"t":"2026-10-15T19:20:00Z","v":13936,"vw":65.930103},{"c":65.92,"h":65.95,"l":65.92,"n":680,"o":65.935,"t":"2026-10-15T19:25:00Z","v":74920,"vw":65.94287},{"c":65.935,"h":65.935,"l":65.885,"n":168,"o":65.9,"t":"2026-10-15T19:30:00Z","v":22066,"vw":65.891624},{"c":65.96,"h":65.965,"l":65.93,"n":121,"o":65.93,"t":"2026-10-15T19:35:00Z","v":8583,"vw":65.941705},{"c":65.995,"h":66.005,"l":65.96,"n":132,"o":65.96,"t":"2026-10-15T19:40:00Z","v":8797,"vw":65.988846},{"c":66.01,"h":66.03,"l":65.995,"n":116,"o":65.995,"t":"2026-10-15T19:45:00Z","v":9439,"vw":66.011652},{"c":66.005,"h":66.025,"l":65.985,"n":240,"o":66,"t":"2026-10-15T19:50:00Z","v":17833,"vw":66.002521},{"c":66.01,"h":66.04,"l":65.97,"n":517,"o":66.005,"t":"2026-10-15T19:55:00Z","v":41047,"vw":66.013406},{"c":66.02,"h":66.02,"l":66.02,"n":8,"o":66.02,"t":"2026-10-15T20:00:00Z","v":5097,"vw":66.02},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-15T21:20:00Z","v":300,"vw":65.8},{"c":66.465,"h":66.52,"l":66.465,"n":100,"o":66.5,"t":"2026-10-16T13:30:00Z","v":8135,"vw":66.496154},{"c":66.6,"h":66.6,"l":66.48,"n":114,"o":66.49,"t":"2026-10-16T13:35:00Z","v":9719,"vw":66.559568},{"c":66.59,"h":66.6,"l":66.5299,"n":109,"o":66.6,"t":"2026-10-16T13:40:00Z","v":5191,"vw":66.562933},{"c":66.56,"h":66.605,"l":66.55,"n":63,"o":66.605,"t":"2026-10-16T13:45:00Z","v":3232,"vw":66.572523},{"c":66.58,"h":66.6,"l":66.545,"n":282,"o":66.57,"t":"2026-10-16T13:50:00Z","v":217483,"vw":66.586978},{"c":66.545,"h":66.6,"l":66.545,"n":126,"o":66.6,"t":"2026-10-16T13:55:00Z","v":6825,"vw":66.567326},{"c":66.58,"h":66.615,"l":66.53,"n":107,"o":66.5432,"t":"2026-10-16T14:00:00Z","v":5591,"vw":66.577162},{"c":66.54,"h":66.575,"l":66.52,"n":130,"o":66.57,"t":"2026-10-16T14:05:00Z","v":5048,"vw":66.547904},{"c":66.53,"h":66.54,"l":66.51,"n":207,"o":66.53,"t":"2026-10-16T14:10:00Z","v":15115,"vw":66.521249},{"c":66.49,"h":66.53,"l":66.46,"n":126,"o":66.53,"t":"2026-10-16T14:15:00Z","v":8188,"vw":66.496697},{"c":66.55,"h":66.55,"l":66.5,"n":58,"o":66.5299,"t":"2026-10-16T14:20:00Z","v":2043,"vw":66.524055},{"c":66.52,"h":66.52,"l":66.5,"n":74,"o":66.51,"t":"2026-10-16T14:25:00Z","v":2084,"vw":66.5075},{"c":66.545,"h":66.56,"l":66.5,"n":80,"o":66.5,"t":"2026-10-16T14:30:00Z","v":2364,"vw":66.541249},{"c":66.51,"h":66.53,"l":66.505,"n":54,"o":66.53,"t":"2026-10-16T14:35:00Z","v":12075,"vw":66.519143},{"c":66.47,"h":66.515,"l":66.47,"n":86,"o":66.505,"t":"2026-10-16T14:40:00Z","v":4750,"vw":66.50246},{"c":66.525,"h":66.525,"l":66.47,"n":125,"o":66.47,"t":"2026-10-16T14:45:00Z","v":6740,"vw":66.502116},{"c":66.495,"h":66.54,"l":66.485,"n":170,"o":66.54,"t":"2026-10-16T14:50:00Z","v":12930,"vw":66.500604},{"c":66.5,"h":66.52,"l":66.5,"n":47,"o":66.515,"t":"2026-10-16T14:55:00Z","v":3382,"vw":66.510643},{"c":66.485,"h":66.51,"l":66.465,"n":90,"o":66.51,"t":"2026-10-16T15:00:00Z","v":4906,"vw":66.484231},{"c":66.46,"h":66.5075,"l":66.44,"n":143,"o":66.485,"t":"2026-10-16T15:05:00Z","v":15919,"vw":66.456716},{"c":66.44,"h":66.455,"l":66.44,"n":107,"o":66.45,"t":"2026-10-16T15:10:00Z","v":8644,"vw":66.447453},{"c":66.42,"h":66.455,"l":66.42,"n":198,"o":66.455,"t":"2026-10-16T15:15:00Z","v":12842,"vw":66.442259},{"c":66.37,"h":66.43,"l":66.345,"n":82,"o":66.43,"t":"2026-10-16T15:20:00Z","v":10543,"vw":66.395959},{"c":66.3785,"h":66.3785,"l":66.355,"n":33,"o":66.365,"t":"2026-10-16T15:25:00Z","v":2035,"vw":66.367997},{"c":66.37,"h":66.39,"l":66.355,"n":97,"o":66.355,"t":"2026-10-16T15:30:00Z","v":5513,"vw":66.375442},{"c":66.38,"h":66.38,"l":66.36,"n":80,"o":66.365,"t":"2026-10-16T15:35:00Z","v":2528,"vw":66.367559},{"c":66.34,"h":66.39,"l":66.34,"n":37,"o":66.39,"t":"2026-10-16T15:40:00Z","v":947,"vw":66.356837},{"c":66.29,"h":66.34,"l":66.29,"n":77,"o":66.31,"t":"2026-10-16T15:45:00Z","v":3958,"vw":66.326881},{"c":66.22,"h":66.24,"l":66.215,"n":67,"o":66.24,"t":"2026-10-16T15:50:00Z","v":3419,"vw":66.219094},{"c":66.18,"h":66.2,"l":66.18,"n":33,"o":66.2,"t":"2026-10-16T15:55:00Z","v":1329,"vw":66.190172},{"c":66.07,"h":66.13,"l":66.03,"n":140,"o":66.13,"t":"2026-10-16T16:00:00Z","v":4717,"vw":66.068167},{"c":66.0801,"h":66.11,"l":66.0801,"n":115,"o":66.09,"t":"2026-10-16T16:05:00Z","v":8240,"vw":66.094565},{"c":66.09,"h":66.105,"l":66.07,"n":94,"o":66.08,"t":"2026-10-16T16:10:00Z","v":5544,"vw":66.090943},{"c":66.105,"h":66.14,"l":66.08,"n":137,"o":66.14,"t":"2026-10-16T16:15:00Z","v":9392,"vw":66.121538},{"c":66.11,"h":66.11,"l":66.1,"n":53,"o":66.105,"t":"2026-10-16T16:20:00Z","v":2624,"vw":66.105909},{"c":66.075,"h":66.11,"l":66.075,"n":74,"o":66.11,"t":"2026-10-16T16:25:00Z","v":5685,"vw":66.095863},{"c":66.015,"h":66.07,"l":66.015,"n":361,"o":66.07,"t":"2026-10-16T16:30:00Z","v":27605,"vw":66.022825},{"c":65.95,"h":66.02,"l":65.95,"n":205,"o":66.02,"t":"2026-10-16T16:35:00Z","v":16759,"vw":65.99704},{"c":65.96,"h":65.98,"l":65.94,"n":84,"o":65.95,"t":"2026-10-16T16:40:00Z","v":4126,"vw":65.969062},{"c":65.89,"h":65.995,"l":65.89,"n":77,"o":65.995,"t":"2026-10-16T16:45:00Z","v":2236,"vw":65.944692},{"c":65.9,"h":65.91,"l":65.88,"n":140,"o":65.9,"t":"2026-10-16T16:50:00Z","v":7949,"vw":65.889925},{"c":65.935,"h":65.94,"l":65.89,"n":106,"o":65.91,"t":"2026-10-16T16:55:00Z","v":2998,"vw":65.913063},{"c":65.825,"h":65.95,"l":65.82,"n":99,"o":65.95,"t":"2026-10-16T17:00:00Z","v":3982,"vw":65.885737},{"c":65.83,"h":65.83,"l":65.81,"n":82,"o":65.83,"t":"2026-10-16T17:05:00Z","v":2396,"vw":65.82329},{"c":65.795,"h":65.835,"l":65.795,"n":58,"o":65.835,"t":"2026-10-16T17:10:00Z","v":1637,"vw":65.824555},{"c":65.765,"h":65.81,"l":65.75,"n":115,"o":65.81,"t":"2026-10-16T17:15:00Z","v":4345,"vw":65.768982},{"c":65.82,"h":65.83,"l":65.755,"n":124,"o":65.77,"t":"2026-10-16T17:20:00Z","v":7901,"vw":65.81137},{"c":65.88,"h":65.88,"l":65.825,"n":85,"o":65.83,"t":"2026-10-16T17:25:00Z","v":4527,"vw":65.842408},{"c":65.9,"h":65.9,"l":65.865,"n":136,"o":65.89,"t":"2026-10-16T17:30:00Z","v":8336,"vw":65.875784},{"c":65.875,"h":65.92,"l":65.875,"n":75,"o":65.92,"t":"2026-10-16T17:35:00Z","v":1879,"vw":65.889583},{"c":65.99,"h":66,"l":65.865,"n":135,"o":65.865,"t":"2026-10-16T17:40:00Z","v":6930,"vw":65.922582},{"c":65.9399,"h":65.975,"l":65.93,"n":97,"o":65.975,"t":"2026-10-16T17:45:00Z","v":3652,"vw":65.946148},{"c":65.88,"h":65.935,"l":65.88,"n":126,"o":65.93,"t":"2026-10-16T17:50:00Z","v":8890,"vw":65.907529},{"c":65.85,"h":65.88,"l":65.84,"n":108,"o":65.88,"t":"2026-10-16T17:55:00Z","v":4714,"vw":65.857952},{"c":65.79,"h":65.84,"l":65.765,"n":135,"o":65.84,"t":"2026-10-16T18:00:00Z","v":7991,"vw":65.813395},{"c":65.836,"h":65.85,"l":65.785,"n":128,"o":65.8093,"t":"2026-10-16T18:05:00Z","v":6166,"vw":65.808071},{"c":65.815,"h":65.84,"l":65.805,"n":72,"o":65.84,"t":"2026-10-16T18:10:00Z","v":3705,"vw":65.815704},{"c":65.75,"h":65.825,"l":65.75,"n":93,"o":65.819,"t":"2026-10-16T18:15:00Z","v":11411,"vw":65.814001},{"c":65.78,"h":65.785,"l":65.72,"n":262,"o":65.74,"t":"2026-10-16T18:20:00Z","v":17503,"vw":65.742844},{"c":65.785,"h":65.79,"l":65.75,"n":176,"o":65.785,"t":"2026-10-16T18:25:00Z","v":17278,"vw":65.770916},{"c":65.79,"h":65.795,"l":65.75,"n":160,"o":65.78,"t":"2026-10-16T18:30:00Z","v":11256,"vw":65.771697},{"c":65.775,"h":65.78,"l":65.75,"n":129,"o":65.7799,"t":"2026-10-16T18:35:00Z","v":22541,"vw":65.769452},{"c":65.76,"h":65.795,"l":65.735,"n":117,"o":65.78,"t":"2026-10-16T18:40:00Z","v":9574,"vw":65.772132},{"c":65.7399,"h":65.765,"l":65.73,"n":175,"o":65.765,"t":"2026-10-16T18:45:00Z","v":10158,"vw":65.746134},{"c":65.71,"h":65.74,"l":65.71,"n":88,"o":65.74,"t":"2026-10-16T18:50:00Z","v":7212,"vw":65.721373},{"c":65.73,"h":65.73,"l":65.685,"n":205,"o":65.7,"t":"2026-10-16T18:55:00Z","v":28216,"vw":65.701441},{"c":65.705,"h":65.73,"l":65.705,"n":97,"o":65.725,"t":"2026-10-16T19:00:00Z","v":4573,"vw":65.710896},{"c":65.69,"h":65.725,"l":65.67,"n":123,"o":65.7,"t":"2026-10-16T19:05:00Z","v":13571,"vw":65.685951},{"c":65.795,"h":65.795,"l":65.695,"n":161,"o":65.695,"t":"2026-10-16T19:10:00Z","v":14814,"vw":65.751007},{"c":65.77,"h":65.81,"l":65.74,"n":113,"o":65.8,"t":"2026-10-16T19:15:00Z","v":5630,"vw":65.76252},{"c":65.775,"h":65.8,"l":65.755,"n":92,"o":65.8,"t":"2026-10-16T19:20:00Z","v":6345,"vw":65.770651},{"c":65.83,"h":65.83,"l":65.8,"n":111,"o":65.81,"t":"2026-10-16T19:25:00Z","v":6483,"vw":65.810453},{"c":65.7599,"h":65.84,"l":65.755,"n":111,"o":65.84,"t":"2026-10-16T19:30:00Z","v":3263,"vw":65.778659},{"c":65.76,"h":65.78,"l":65.74,"n":141,"o":65.76,"t":"2026-10-16T19:35:00Z","v":9595,"vw":65.755035},{"c":65.715,"h":65.76,"l":65.71,"n":183,"o":65.76,"t":"2026-10-16T19:40:00Z","v":5913,"vw":65.746991},{"c":65.745,"h":65.77,"l":65.73,"n":143,"o":65.7399,"t":"2026-10-16T19:45:00Z","v":7033,"vw":65.747046},{"c":65.795,"h":65.81,"l":65.76,"n":167,"o":65.76,"t":"2026-10-16T19:50:00Z","v":9374,"vw":65.785247},{"c":65.835,"h":65.835,"l":65.8,"n":345,"o":65.8,"t":"2026-10-16T19:55:00Z","v":24892,"vw":65.820146},{"c":65.82,"h":65.82,"l":65.82,"n":10,"o":65.82,"t":"2026-10-16T20:00:00Z","v":3522,"vw":65.82},{"c":64.85,"h":65.11,"l":64.85,"n":7,"o":65.11,"t":"2026-10-19T13:25:00Z","v":6800,"vw":65.02862},{"c":65.39,"h":65.57,"l":64.74,"n":170,"o":64.74,"t":"2026-10-19T13:30:00Z","v":33605,"vw":64.949526},{"c":65.38,"h":65.435,"l":65.37,"n":203,"o":65.38,"t":"2026-10-19T13:35:00Z","v":10756,"vw":65.397582},{"c":65.3999,"h":65.4,"l":65.34,"n":229,"o":65.39,"t":"2026-10-19T13:40:00Z","v":9429,"vw":65.373112},{"c":65.4,"h":65.4,"l":65.32,"n":167,"o":65.35,"t":"2026-10-19T13:45:00Z","v":10096,"vw":65.358858},{"c":65.39,"h":65.42,"l":65.38,"n":131,"o":65.38,"t":"2026-10-19T13:50:00Z","v":7370,"vw":65.398342},{"c":65.34,"h":65.4,"l":65.32,"n":139,"o":65.4,"t":"2026-10-19T13:55:00Z","v":7825,"vw":65.352468},{"c":65.26,"h":65.31,"l":65.24,"n":142,"o":65.3,"t":"2026-10-19T14:00:00Z","v":6782,"vw":65.257563},{"c":65.3,"h":65.3,"l":65.269,"n":80,"o":65.27,"t":"2026-10-19T14:05:00Z","v":3142,"vw":65.281994},{"c":65.31,"h":65.31,"l":65.27,"n":178,"o":65.29,"t":"2026-10-19T14:10:00Z","v":9489,"vw":65.287916},{"c":65.415,"h":65.425,"l":65.32,"n":194,"o":65.32,"t":"2026-10-19T14:15:00Z","v":9672,"vw":65.387166},{"c":65.375,"h":65.435,"l":65.37,"n":117,"o":65.42,"t":"2026-10-19T14:20:00Z","v":5369,"vw":65.39488},{"c":65.375,"h":65.4,"l":65.37,"n":123,"o":65.395,"t":"2026-10-19T14:25:00Z","v":6802,"vw":65.392922},{"c":65.32,"h":65.385,"l":65.32,"n":158,"o":65.3696,"t":"2026-10-19T14:30:00Z","v":6334,"vw":65.337364},{"c":65.3,"h":65.345,"l":65.285,"n":207,"o":65.33,"t":"2026-10-19T14:35:00Z","v":10846,"vw":65.320739},{"c":65.28,"h":65.3,"l":65.27,"n":163,"o":65.285,"t":"2026-10-19T14:40:00Z","v":7110,"vw":65.282817},{"c":65.265,"h":65.325,"l":65.265,"n":152,"o":65.2701,"t":"2026-10-19T14:45:00Z","v":8646,"vw":65.288031},{"c":65.245,"h":65.27,"l":65.23,"n":119,"o":65.27,"t":"2026-10-19T14:50:00Z","v":8998,"vw":65.250771},{"c":65.255,"h":65.285,"l":65.25,"n":175,"o":65.25,"t":"2026-10-19T14:55:00Z","v":12012,"vw":65.263144},{"c":65.305,"h":65.305,"l":65.26,"n":155,"o":65.26,"t":"2026-10-19T15:00:00Z","v":6339,"vw":65.280615},{"c":65.3,"h":65.335,"l":65.29,"n":234,"o":65.29,"t":"2026-10-19T15:05:00Z","v":13423,"vw":65.300354},{"c":65.31,"h":65.32,"l":65.27,"n":127,"o":65.2899,"t":"2026-10-19T15:10:00Z","v":6033,"vw":65.291768},{"c":65.3899,"h":65.39,"l":65.32,"n":129,"o":65.32,"t":"2026-10-19T15:15:00Z","v":9217,"vw":65.357216},{"c":65.44,"h":65.44,"l":65.375,"n":150,"o":65.385,"t":"2026-10-19T15:20:00Z","v":6048,"vw":65.399779},{"c":65.55,"h":65.55,"l":65.44,"n":122,"o":65.45,"t":"2026-10-19T15:25:00Z","v":5450,"vw":65.504369},{"c":65.56,"h":65.56,"l":65.51,"n":256,"o":65.545,"t":"2026-10-19T15:30:00Z","v":17564,"vw":65.541748},{"c":65.575,"h":65.59,"l":65.55,"n":197,"o":65.565,"t":"2026-10-19T15:35:00Z","v":16197,"vw":65.571501},{"c":65.525,"h":65.58,"l":65.525,"n":76,"o":65.575,"t":"2026-10-19T15:40:00Z","v":4132,"vw":65.549954},{"c":65.49,"h":65.525,"l":65.49,"n":137,"o":65.505,"t":"2026-10-19T15:45:00Z","v":6385,"vw":65.510917},{"c":65.49,"h":65.51,"l":65.48,"n":138,"o":65.5,"t":"2026-10-19T15:50:00Z","v":6601,"vw":65.49471},{"c":65.47,"h":65.5,"l":65.47,"n":244,"o":65.49,"t":"2026-10-19T15:55:00Z","v":14188,"vw":65.482105},{"c":65.38,"h":65.475,"l":65.35,"n":182,"o":65.475,"t":"2026-10-19T16:00:00Z","v":8329,"vw":65.378567},{"c":65.36,"h":65.375,"l":65.35,"n":71,"o":65.375,"t":"2026-10-19T16:05:00Z","v":2217,"vw":65.36392},{"c":65.375,"h":65.385,"l":65.3499,"n":113,"o":65.3499,"t":"2026-10-19T16:10:00Z","v":5636,"vw":65.361781},{"c":65.36,"h":65.395,"l":65.36,"n":77,"o":65.365,"t":"2026-10-19T16:15:00Z","v":3877,"vw":65.375832},{"c":65.335,"h":65.335,"l":65.3099,"n":97,"o":65.33,"t":"2026-10-19T16:20:00Z","v":3000,"vw":65.323497},{"c":65.355,"h":65.355,"l":65.33,"n":104,"o":65.345,"t":"2026-10-19T16:25:00Z","v":7103,"vw":65.344325},{"c":65.36,"h":65.36,"l":65.31,"n":153,"o":65.345,"t":"2026-10-19T16:30:00Z","v":6164,"vw":65.333106},{"c":65.34,"h":65.355,"l":65.33,"n":113,"o":65.355,"t":"2026-10-19T16:35:00Z","v":6467,"vw":65.345889},{"c":65.33,"h":65.3399,"l":65.33,"n":25,"o":65.33,"t":"2026-10-19T16:40:00Z","v":1002,"vw":65.334682},{"c":65.29,"h":65.31,"l":65.29,"n":142,"o":65.3,"t":"2026-10-19T16:45:00Z","v":9409,"vw":65.303276},{"c":65.27,"h":65.288,"l":65.27,"n":40,"o":65.275,"t":"2026-10-19T16:50:00Z","v":1988,"vw":65.277202},{"c":65.265,"h":65.29,"l":65.26,"n":87,"o":65.275,"t":"2026-10-19T16:55:00Z","v":6023,"vw":65.277295},{"c":65.26,"h":65.265,"l":65.245,"n":107,"o":65.265,"t":"2026-10-19T17:00:00Z","v":4610,"vw":65.257479},{"c":65.18,"h":65.26,"l":65.18,"n":145,"o":65.26,"t":"2026-10-19T17:05:00Z","v":13417,"vw":65.241205},{"c":65.19,"h":65.19,"l":65.17,"n":65,"o":65.17,"t":"2026-10-19T17:10:00Z","v":1913,"vw":65.178066},{"c":65.205,"h":65.215,"l":65.185,"n":147,"o":65.2,"t":"2026-10-19T17:15:00Z","v":9329,"vw":65.191783},{"c":65.205,"h":65.205,"l":65.185,"n":97,"o":65.19,"t":"2026-10-19T17:20:00Z","v":5507,"vw":65.198183},{"c":65.225,"h":65.24,"l":65.2,"n":110,"o":65.21,"t":"2026-10-19T17:25:00Z","v":7195,"vw":65.22702},{"c":65.2,"h":65.235,"l":65.195,"n":99,"o":65.22,"t":"2026-10-19T17:30:00Z","v":7519,"vw":65.214478},{"c":65.205,"h":65.205,"l":65.195,"n":52,"o":65.2,"t":"2026-10-19T17:35:00Z","v":4456,"vw":65.196801},{"c":65.235,"h":65.27,"l":65.185,"n":216,"o":65.2,"t":"2026-10-19T17:40:00Z","v":8435,"vw":65.227452},{"c":65.1999,"h":65.245,"l":65.175,"n":183,"o":65.22,"t":"2026-10-19T17:45:00Z","v":9411,"vw":65.210168},{"c":65.19,"h":65.2084,"l":65.1701,"n":93,"o":65.2,"t":"2026-10-19T17:50:00Z","v":3509,"vw":65.194308},{"c":65.225,"h":65.225,"l":65.18,"n":112,"o":65.205,"t":"2026-10-19T17:55:00Z","v":3910,"vw":65.196435},{"c":65.195,"h":65.215,"l":65.17,"n":133,"o":65.215,"t":"2026-10-19T18:00:00Z","v":6281,"vw":65.19292},{"c":65.21,"h":65.21,"l":65.19,"n":90,"o":65.19,"t":"2026-10-19T18:05:00Z","v":4243,"vw":65.199661},{"c":65.23,"h":65.24,"l":65.2237,"n":89,"o":65.23,"t":"2026-10-19T18:10:00Z","v":5749,"vw":65.228302},{"c":65.225,"h":65.235,"l":65.21,"n":102,"o":65.22,"t":"2026-10-19T18:15:00Z","v":4920,"vw":65.222222},{"c":65.19,"h":65.215,"l":65.19,"n":110,"o":65.2093,"t":"2026-10-19T18:20:00Z","v":6594,"vw":65.196844},{"c":65.19,"h":65.19,"l":65.155,"n":108,"o":65.18,"t":"2026-10-19T18:25:00Z","v":3296,"vw":65.17023},{"c":65.15,"h":65.185,"l":65.15,"n":182,"o":65.18,"t":"2026-10-19T18:30:00Z","v":11092,"vw":65.175873},{"c":65.18,"h":65.18,"l":65.13,"n":205,"o":65.13,"t":"2026-10-19T18:35:00Z","v":12386,"vw":65.158891},{"c":65.175,"h":65.18,"l":65.17,"n":62,"o":65.175,"t":"2026-10-19T18:40:00Z","v":3680,"vw":65.177447},{"c":65.195,"h":65.2,"l":65.18,"n":81,"o":65.18,"t":"2026-10-19T18:45:00Z","v":4904,"vw":65.19063},{"c":65.18,"h":65.1993,"l":65.175,"n":108,"o":65.19,"t":"2026-10-19T18:50:00Z","v":5963,"vw":65.190577},{"c":65.1725,"h":65.1875,"l":65.165,"n":96,"o":65.165,"t":"2026-10-19T18:55:00Z","v":5610,"vw":65.178264},{"c":65.175,"h":65.18,"l":65.17,"n":89,"o":65.17,"t":"2026-10-19T19:00:00Z","v":4725,"vw":65.174715},{"c":65.14,"h":65.18,"l":65.14,"n":78,"o":65.18,"t":"2026-10-19T19:05:00Z","v":3704,"vw":65.148085},{"c":65.13,"h":65.135,"l":65.12,"n":77,"o":65.13,"t":"2026-10-19T19:10:00Z","v":3376,"vw":65.126682},{"c":65.17,"h":65.17,"l":65.1399,"n":85,"o":65.14,"t":"2026-10-19T19:15:00Z","v":3946,"vw":65.156491},{"c":65.19,"h":65.19,"l":65.1535,"n":123,"o":65.175,"t":"2026-10-19T19:20:00Z","v":4710,"vw":65.168002},{"c":65.1599,"h":65.2,"l":65.14,"n":139,"o":65.2,"t":"2026-10-19T19:25:00Z","v":7490,"vw":65.161071},{"c":65.15,"h":65.1556,"l":65.14,"n":150,"o":65.15,"t":"2026-10-19T19:30:00Z","v":11833,"vw":65.145917},{"c":65.165,"h":65.165,"l":65.15,"n":248,"o":65.15,"t":"2026-10-19T19:35:00Z","v":14512,"vw":65.161881},{"c":65.155,"h":65.175,"l":65.15,"n":215,"o":65.165,"t":"2026-10-19T19:40:00Z","v":15421,"vw":65.162948},{"c":65.175,"h":65.185,"l":65.155,"n":316,"o":65.155,"t":"2026-10-19T19:45:00Z","v":18586,"vw":65.169232},{"c":65.145,"h":65.17,"l":65.115,"n":332,"o":65.17,"t":"2026-10-19T19:50:00Z","v":24275,"vw":65.136832},{"c":65.125,"h":65.15,"l":65.09,"n":657,"o":65.14,"t":"2026-10-19T19:55:00Z","v":60357,"vw":65.121705},{"c":65.16,"h":65.16,"l":65.13,"n":5,"o":65.13,"t":"2026-10-19T20:00:00Z","v":4266,"vw":65.132111},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-20T10:10:00Z","v":2868,"vw":65.17},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-20T13:00:00Z","v":399,"vw":64.86},{"c":64.83,"h":64.88,"l":64.83,"n":3,"o":64.88,"t":"2026-10-20T13:25:00Z","v":500,"vw":64.852},{"c":65.17,"h":65.32,"l":64.8,"n":95,"o":64.8,"t":"2026-10-20T13:30:00Z","v":51090,"vw":64.822663},{"c":65.175,"h":65.21,"l":65.11,"n":112,"o":65.11,"t":"2026-10-20T13:35:00Z","v":6221,"vw":65.164584},{"c":65.13,"h":65.19,"l":65.105,"n":301,"o":65.17,"t":"2026-10-20T13:40:00Z","v":18238,"vw":65.159284},{"c":65.22,"h":65.23,"l":65.115,"n":153,"o":65.12,"t":"2026-10-20T13:45:00Z","v":11661,"vw":65.191683},{"c":65.27,"h":65.28,"l":65.225,"n":119,"o":65.225,"t":"2026-10-20T13:50:00Z","v":4786,"vw":65.258872},{"c":65.33,"h":65.33,"l":65.27,"n":123,"o":65.27,"t":"2026-10-20T13:55:00Z","v":3717,"vw":65.297094},{"c":65.28,"h":65.33,"l":65.28,"n":103,"o":65.33,"t":"2026-10-20T14:00:00Z","v":3207,"vw":65.315017},{"c":65.34,"h":65.34,"l":65.3299,"n":28,"o":65.3299,"t":"2026-10-20T14:05:00Z","v":868,"vw":65.332924},{"c":65.375,"h":65.4,"l":65.315,"n":229,"o":65.33,"t":"2026-10-20T14:10:00Z","v":17536,"vw":65.335062},{"c":65.48,"h":65.48,"l":65.37,"n":102,"o":65.37,"t":"2026-10-20T14:15:00Z","v":3756,"vw":65.403782},{"c":65.69,"h":65.7,"l":65.49,"n":109,"o":65.51,"t":"2026-10-20T14:20:00Z","v":5927,"vw":65.583512},{"c":65.82,"h":65.83,"l":65.7,"n":131,"o":65.7,"t":"2026-10-20T14:25:00Z","v":5043,"vw":65.78895},{"c":65.7737,"h":65.89,"l":65.77,"n":323,"o":65.84,"t":"2026-10-20T14:30:00Z","v":13786,"vw":65.852761},{"c":65.79,"h":65.825,"l":65.74,"n":547,"o":65.78,"t":"2026-10-20T14:35:00Z","v":33967,"vw":65.769677},{"c":65.8,"h":65.875,"l":65.79,"n":257,"o":65.8,"t":"2026-10-20T14:40:00Z","v":19241,"vw":65.815906},{"c":65.74,"h":65.85,"l":65.74,"n":48,"o":65.83,"t":"2026-10-20T14:45:00Z","v":2699,"vw":65.796094},{"c":65.77,"h":65.77,"l":65.72,"n":97,"o":65.74,"t":"2026-10-20T14:50:00Z","v":5273,"vw":65.753662},{"c":65.745,"h":65.81,"l":65.745,"n":65,"o":65.79,"t":"2026-10-20T14:55:00Z","v":2809,"vw":65.762353},{"c":65.71,"h":65.75,"l":65.685,"n":107,"o":65.73,"t":"2026-10-20T15:00:00Z","v":9608,"vw":65.701939},{"c":65.72,"h":65.7499,"l":65.71,"n":64,"o":65.71,"t":"2026-10-20T15:05:00Z","v":4959,"vw":65.721396},{"c":65.53,"h":65.72,"l":65.49,"n":456,"o":65.7101,"t":"2026-10-20T15:10:00Z","v":21804,"vw":65.627189},{"c":65.56,"h":65.595,"l":65.51,"n":72,"o":65.52,"t":"2026-10-20T15:15:00Z","v":7432,"vw":65.560086},{"c":65.51,"h":65.6,"l":65.47,"n":119,"o":65.5698,"t":"2026-10-20T15:20:00Z","v":8519,"vw":65.517102},{"c":65.475,"h":65.515,"l":65.47,"n":243,"o":65.51,"t":"2026-10-20T15:25:00Z","v":21980,"vw":65.485232},{"c":65.44,"h":65.495,"l":65.395,"n":202,"o":65.475,"t":"2026-10-20T15:30:00Z","v":12519,"vw":65.443021},{"c":65.465,"h":65.48,"l":65.44,"n":97,"o":65.44,"t":"2026-10-20T15:35:00Z","v":4960,"vw":65.45695},{"c":65.53,"h":65.54,"l":65.5,"n":66,"o":65.5,"t":"2026-10-20T15:40:00Z","v":3727,"vw":65.515396},{"c":65.5,"h":65.51,"l":65.47,"n":97,"o":65.475,"t":"2026-10-20T15:45:00Z","v":11107,"vw":65.486981},{"c":65.55,"h":65.55,"l":65.49,"n":93,"o":65.5,"t":"2026-10-20T15:50:00Z","v":2911,"vw":65.521152},{"c":65.56,"h":65.57,"l":65.54,"n":56,"o":65.54,"t":"2026-10-20T15:55:00Z","v":3098,"vw":65.553637},{"c":65.57,"h":65.605,"l":65.57,"n":109,"o":65.57,"t":"2026-10-20T16:00:00Z","v":6813,"vw":65.590756},{"c":65.61,"h":65.62,"l":65.6,"n":26,"o":65.62,"t":"2026-10-20T16:05:00Z","v":1498,"vw":65.61},{"c":65.56,"h":65.56,"l":65.55,"n":38,"o":65.55,"t":"2026-10-20T16:10:00Z","v":1683,"vw":65.559048},{"c":65.52,"h":65.56,"l":65.515,"n":37,"o":65.56,"t":"2026-10-20T16:15:00Z","v":1296,"vw":65.52655},{"c":65.56,"h":65.56,"l":65.495,"n":63,"o":65.495,"t":"2026-10-20T16:20:00Z","v":2133,"vw":65.532757},{"c":65.615,"h":65.62,"l":65.55,"n":96,"o":65.56,"t":"2026-10-20T16:25:00Z","v":4738,"vw":65.597656},{"c":65.63,"h":65.645,"l":65.63,"n":39,"o":65.635,"t":"2026-10-20T16:30:00Z","v":4316,"vw":65.635316},{"c":65.645,"h":65.68,"l":65.645,"n":94,"o":65.65,"t":"2026-10-20T16:35:00Z","v":7297,"vw":65.664119},{"c":65.605,"h":65.6558,"l":65.605,"n":80,"o":65.64,"t":"2026-10-20T16:40:00Z","v":9185,"vw":65.640681},{"c":65.635,"h":65.635,"l":65.605,"n":14,"o":65.605,"t":"2026-10-20T16:45:00Z","v":905,"vw":65.611648},{"c":65.57,"h":65.63,"l":65.57,"n":31,"o":65.63,"t":"2026-10-20T16:50:00Z","v":850,"vw":65.605},{"c":65.55,"h":65.58,"l":65.55,"n":44,"o":65.58,"t":"2026-10-20T16:55:00Z","v":1722,"vw":65.56986},{"c":65.53,"h":65.59,"l":65.525,"n":216,"o":65.55,"t":"2026-10-20T17:00:00Z","v":14502,"vw":65.554432},{"c":65.54,"h":65.54,"l":65.52,"n":79,"o":65.52,"t":"2026-10-20T17:05:00Z","v":2822,"vw":65.527284},{"c":65.545,"h":65.555,"l":65.5432,"n":69,"o":65.5432,"t":"2026-10-20T17:10:00Z","v":6446,"vw":65.553331},{"c":65.57,"h":65.575,"l":65.56,"n":76,"o":65.57,"t":"2026-10-20T17:15:00Z","v":14365,"vw":65.564156},{"c":65.62,"h":65.62,"l":65.5899,"n":80,"o":65.5899,"t":"2026-10-20T17:20:00Z","v":2087,"vw":65.606512},{"c":65.63,"h":65.63,"l":65.605,"n":60,"o":65.615,"t":"2026-10-20T17:25:00Z","v":2450,"vw":65.618662},{"c":65.635,"h":65.645,"l":65.63,"n":68,"o":65.64,"t":"2026-10-20T17:30:00Z","v":2669,"vw":65.63738},{"c":65.65,"h":65.65,"l":65.64,"n":19,"o":65.64,"t":"2026-10-20T17:35:00Z","v":475,"vw":65.645},{"c":65.645,"h":65.655,"l":65.64,"n":43,"o":65.655,"t":"2026-10-20T17:40:00Z","v":1058,"vw":65.646667},{"c":65.64,"h":65.665,"l":65.64,"n":70,"o":65.65,"t":"2026-10-20T17:45:00Z","v":2072,"vw":65.655848},{"c":65.6675,"h":65.6675,"l":65.65,"n":55,"o":65.66,"t":"2026-10-20T17:50:00Z","v":3445,"vw":65.660813},{"c":65.64,"h":65.66,"l":65.625,"n":34,"o":65.66,"t":"2026-10-20T17:55:00Z","v":1345,"vw":65.636667},{"c":65.65,"h":65.655,"l":65.64,"n":64,"o":65.65,"t":"2026-10-20T18:00:00Z","v":2201,"vw":65.650983},{"c":65.66,"h":65.66,"l":65.64,"n":15,"o":65.645,"t":"2026-10-20T18:05:00Z","v":909,"vw":65.650114},{"c":65.645,"h":65.65,"l":65.645,"n":40,"o":65.645,"t":"2026-10-20T18:10:00Z","v":3541,"vw":65.647201},{"c":65.645,"h":65.665,"l":65.64,"n":73,"o":65.645,"t":"2026-10-20T18:15:00Z","v":5165,"vw":65.66266},{"c":65.64,"h":65.64,"l":65.63,"n":42,"o":65.635,"t":"2026-10-20T18:20:00Z","v":1647,"vw":65.635714},{"c":65.63,"h":65.63,"l":65.61,"n":41,"o":65.61,"t":"2026-10-20T18:25:00Z","v":1275,"vw":65.618017},{"c":65.62,"h":65.64,"l":65.615,"n":32,"o":65.62,"t":"2026-10-20T18:30:00Z","v":2159,"vw":65.631936},{"c":65.605,"h":65.61,"l":65.591,"n":24,"o":65.595,"t":"2026-10-20T18:35:00Z","v":1463,"vw":65.599798},{"c":65.5633,"h":65.6,"l":65.5633,"n":74,"o":65.59,"t":"2026-10-20T18:40:00Z","v":5820,"vw":65.581258},{"c":65.6,"h":65.61,"l":65.57,"n":188,"o":65.57,"t":"2026-10-20T18:45:00Z","v":28436,"vw":65.602054},{"c":65.6,"h":65.6175,"l":65.6,"n":60,"o":65.605,"t":"2026-10-20T18:50:00Z","v":6555,"vw":65.611696},{"c":65.595,"h":65.62,"l":65.59,"n":74,"o":65.62,"t":"2026-10-20T18:55:00Z","v":3059,"vw":65.596354},{"c":65.61,"h":65.6299,"l":65.6,"n":41,"o":65.6,"t":"2026-10-20T19:00:00Z","v":1751,"vw":65.617869},{"c":65.61,"h":65.62,"l":65.6,"n":69,"o":65.615,"t":"2026-10-20T19:05:00Z","v":1947,"vw":65.614056},{"c":65.57,"h":65.6,"l":65.57,"n":54,"o":65.6,"t":"2026-10-20T19:10:00Z","v":2379,"vw":65.584884},{"c":65.57,"h":65.58,"l":65.5675,"n":34,"o":65.5675,"t":"2026-10-20T19:15:00Z","v":2542,"vw":65.569479},{"c":65.55,"h":65.57,"l":65.55,"n":66,"o":65.57,"t":"2026-10-20T19:20:00Z","v":3665,"vw":65.558081},{"c":65.575,"h":65.59,"l":65.56,"n":133,"o":65.56,"t":"2026-10-20T19:25:00Z","v":19986,"vw":65.579451},{"c":65.58,"h":65.6,"l":65.56,"n":84,"o":65.57,"t":"2026-10-20T19:30:00Z","v":8566,"vw":65.582265},{"c":65.5633,"h":65.58,"l":65.56,"n":56,"o":65.575,"t":"2026-10-20T19:35:00Z","v":1307,"vw":65.570229},{"c":65.61,"h":65.61,"l":65.57,"n":260,"o":65.57,"t":"2026-10-20T19:40:00Z","v":13268,"vw":65.593581},{"c":65.6,"h":65.615,"l":65.585,"n":166,"o":65.6,"t":"2026-10-20T19:45:00Z","v":9745,"vw":65.596283},{"c":65.625,"h":65.625,"l":65.59,"n":137,"o":65.59,"t":"2026-10-20T19:50:00Z","v":15703,"vw":65.598614},{"c":65.61,"h":65.63,"l":65.5912,"n":362,"o":65.625,"t":"2026-10-20T19:55:00Z","v":30385,"vw":65.61147},{"c":65.62,"h":65.62,"l":65.62,"n":5,"o":65.62,"t":"2026-10-20T20:00:00Z","v":36151,"vw":65.62},{"c":66.2,"h":66.28,"l":66,"n":261,"o":66.11,"t":"2026-10-21T13:30:00Z","v":35210,"vw":66.127964},{"c":66.13,"h":66.235,"l":66.125,"n":88,"o":66.235,"t":"2026-10-21T13:35:00Z","v":4944,"vw":66.160549},{"c":66.15,"h":66.19,"l":66.14,"n":249,"o":66.16,"t":"2026-10-21T13:40:00Z","v":10553,"vw":66.168637},{"c":66.2,"h":66.22,"l":66.155,"n":109,"o":66.16,"t":"2026-10-21T13:45:00Z","v":3903,"vw":66.188351},{"c":66.18,"h":66.23,"l":66.175,"n":129,"o":66.22,"t":"2026-10-21T13:50:00Z","v":6632,"vw":66.200231},{"c":66.21,"h":66.25,"l":66.21,"n":81,"o":66.21,"t":"2026-10-21T13:55:00Z","v":3684,"vw":66.22465},{"c":66.14,"h":66.19,"l":66.14,"n":91,"o":66.17,"t":"2026-10-21T14:00:00Z","v":3759,"vw":66.162037},{"c":66.07,"h":66.135,"l":66.07,"n":72,"o":66.135,"t":"2026-10-21T14:05:00Z","v":4314,"vw":66.1002},{"c":66.16,"h":66.16,"l":66.105,"n":115,"o":66.11,"t":"2026-10-21T14:10:00Z","v":5513,"vw":66.13652},{"c":66.0839,"h":66.16,"l":66.0839,"n":35,"o":66.155,"t":"2026-10-21T14:15:00Z","v":1493,"vw":66.11926},{"c":66.105,"h":66.13,"l":66.08,"n":68,"o":66.08,"t":"2026-10-21T14:20:00Z","v":3475,"vw":66.10401},{"c":66.115,"h":66.15,"l":66.09,"n":172,"o":66.1,"t":"2026-10-21T14:25:00Z","v":10894,"vw":66.124064},{"c":66.17,"h":66.17,"l":66.115,"n":65,"o":66.115,"t":"2026-10-21T14:30:00Z","v":2389,"vw":66.152105},{"c":66.07,"h":66.11,"l":66.07,"n":55,"o":66.11,"t":"2026-10-21T14:35:00Z","v":3526,"vw":66.086909},{"c":66.115,"h":66.115,"l":66.05,"n":84,"o":66.065,"t":"2026-10-21T14:40:00Z","v":7379,"vw":66.06326},{"c":66.11,"h":66.12,"l":66.085,"n":60,"o":66.12,"t":"2026-10-21T14:45:00Z","v":2752,"vw":66.104302},{"c":66.07,"h":66.09,"l":66.055,"n":78,"o":66.085,"t":"2026-10-21T14:50:00Z","v":13310,"vw":66.077745},{"c":66.025,"h":66.065,"l":66.025,"n":23,"o":66.06,"t":"2026-10-21T14:55:00Z","v":1256,"vw":66.048122},{"c":66.035,"h":66.075,"l":66.025,"n":97,"o":66.025,"t":"2026-10-21T15:00:00Z","v":8033,"vw":66.051738},{"c":66.0599,"h":66.06,"l":66.045,"n":34,"o":66.055,"t":"2026-10-21T15:05:00Z","v":2202,"vw":66.053094},{"c":66.115,"h":66.125,"l":66.0763,"n":123,"o":66.08,"t":"2026-10-21T15:10:00Z","v":16049,"vw":66.096945},{"c":66.09,"h":66.135,"l":66.09,"n":78,"o":66.12,"t":"2026-10-21T15:15:00Z","v":3065,"vw":66.115735},{"c":66.09,"h":66.09,"l":66.09,"n":7,"o":66.09,"t":"2026-10-21T15:20:00Z","v":285,"vw":66.09},{"c":66.185,"h":66.185,"l":66.105,"n":344,"o":66.11,"t":"2026-10-21T15:25:00Z","v":20902,"vw":66.132945},{"c":66.23,"h":66.23,"l":66.165,"n":82,"o":66.165,"t":"2026-10-21T15:30:00Z","v":4114,"vw":66.199313},{"c":66.245,"h":66.26,"l":66.215,"n":104,"o":66.22,"t":"2026-10-21T15:35:00Z","v":6468,"vw":66.228173},{"c":66.18,"h":66.255,"l":66.18,"n":147,"o":66.24,"t":"2026-10-21T15:40:00Z","v":5899,"vw":66.228525},{"c":66.165,"h":66.2,"l":66.16,"n":63,"o":66.19,"t":"2026-10-21T15:45:00Z","v":3747,"vw":66.181888},{"c":66.14,"h":66.17,"l":66.14,"n":86,"o":66.17,"t":"2026-10-21T15:50:00Z","v":23790,"vw":66.16234},{"c":66.155,"h":66.165,"l":66.14,"n":155,"o":66.14,"t":"2026-10-21T15:55:00Z","v":10671,"vw":66.155511},{"c":66.145,"h":66.16,"l":66.135,"n":123,"o":66.145,"t":"2026-10-21T16:00:00Z","v":9288,"vw":66.154007},{"c":66.12,"h":66.17,"l":66.11,"n":437,"o":66.145,"t":"2026-10-21T16:05:00Z","v":31104,"vw":66.145677},{"c":66.125,"h":66.125,"l":66.105,"n":135,"o":66.12,"t":"2026-10-21T16:10:00Z","v":10195,"vw":66.113482},{"c":66.145,"h":66.15,"l":66.14,"n":31,"o":66.14,"t":"2026-10-21T16:15:00Z","v":3391,"vw":66.145167},{"c":66.15,"h":66.15,"l":66.144,"n":47,"o":66.1451,"t":"2026-10-21T16:20:00Z","v":4843,"vw":66.145737},{"c":66.13,"h":66.15,"l":66.125,"n":52,"o":66.15,"t":"2026-10-21T16:25:00Z","v":3694,"vw":66.133112},{"c":66.135,"h":66.14,"l":66.12,"n":27,"o":66.14,"t":"2026-10-21T16:30:00Z","v":3642,"vw":66.127764},{"c":66.265,"h":66.28,"l":66.115,"n":311,"o":66.12,"t":"2026-10-21T16:35:00Z","v":21237,"vw":66.17404},{"c":66.215,"h":66.275,"l":66.175,"n":254,"o":66.275,"t":"2026-10-21T16:40:00Z","v":14976,"vw":66.201413},{"c":66.189,"h":66.22,"l":66.18,"n":105,"o":66.2,"t":"2026-10-21T16:45:00Z","v":5540,"vw":66.191868},{"c":66.205,"h":66.22,"l":66.185,"n":68,"o":66.185,"t":"2026-10-21T16:50:00Z","v":6777,"vw":66.201783},{"c":66.22,"h":66.22,"l":66.19,"n":229,"o":66.205,"t":"2026-10-21T16:55:00Z","v":23188,"vw":66.205754},{"c":66.195,"h":66.21,"l":66.19,"n":55,"o":66.21,"t":"2026-10-21T17:00:00Z","v":1850,"vw":66.193963},{"c":66.235,"h":66.24,"l":66.18,"n":101,"o":66.19,"t":"2026-10-21T17:05:00Z","v":9081,"vw":66.207207},{"c":66.225,"h":66.23,"l":66.21,"n":56,"o":66.23,"t":"2026-10-21T17:10:00Z","v":2878,"vw":66.226739},{"c":66.215,"h":66.23,"l":66.215,"n":34,"o":66.225,"t":"2026-10-21T17:15:00Z","v":3840,"vw":66.225282},{"c":66.22,"h":66.23,"l":66.22,"n":43,"o":66.22,"t":"2026-10-21T17:20:00Z","v":1377,"vw":66.226667},{"c":66.205,"h":66.22,"l":66.205,"n":55,"o":66.22,"t":"2026-10-21T17:25:00Z","v":2895,"vw":66.211358},{"c":66.17,"h":66.19,"l":66.17,"n":60,"o":66.19,"t":"2026-10-21T17:30:00Z","v":4057,"vw":66.18652},{"c":66.165,"h":66.18,"l":66.165,"n":55,"o":66.175,"t":"2026-10-21T17:35:00Z","v":2744,"vw":66.171018},{"c":66.184,"h":66.185,"l":66.18,"n":61,"o":66.18,"t":"2026-10-21T17:40:00Z","v":1924,"vw":66.181168},{"c":66.185,"h":66.185,"l":66.18,"n":32,"o":66.185,"t":"2026-10-21T17:45:00Z","v":2288,"vw":66.184739},{"c":66.19,"h":66.205,"l":66.19,"n":46,"o":66.195,"t":"2026-10-21T17:50:00Z","v":8063,"vw":66.195224},{"c":66.19,"h":66.205,"l":66.19,"n":71,"o":66.19,"t":"2026-10-21T17:55:00Z","v":5689,"vw":66.196108},{"c":66.185,"h":66.19,"l":66.18,"n":35,"o":66.19,"t":"2026-10-21T18:00:00Z","v":6271,"vw":66.189633},{"c":66.195,"h":66.195,"l":66.18,"n":65,"o":66.19,"t":"2026-10-21T18:05:00Z","v":3741,"vw":66.186166},{"c":66.185,"h":66.195,"l":66.175,"n":70,"o":66.185,"t":"2026-10-21T18:10:00Z","v":6795,"vw":66.179508},{"c":66.205,"h":66.215,"l":66.185,"n":73,"o":66.185,"t":"2026-10-21T18:15:00Z","v":12594,"vw":66.200175},{"c":66.1725,"h":66.205,"l":66.17,"n":69,"o":66.205,"t":"2026-10-21T18:20:00Z","v":4798,"vw":66.184528},{"c":66.18,"h":66.185,"l":66.175,"n":128,"o":66.175,"t":"2026-10-21T18:25:00Z","v":10106,"vw":66.181437},{"c":66.195,"h":66.2,"l":66.18,"n":197,"o":66.185,"t":"2026-10-21T18:30:00Z","v":21339,"vw":66.192085},{"c":66.19,"h":66.195,"l":66.17,"n":115,"o":66.195,"t":"2026-10-21T18:35:00Z","v":9629,"vw":66.182006},{"c":66.185,"h":66.195,"l":66.185,"n":72,"o":66.195,"t":"2026-10-21T18:40:00Z","v":3222,"vw":66.192622},{"c":66.05,"h":66.185,"l":66.05,"n":239,"o":66.185,"t":"2026-10-21T18:45:00Z","v":15461,"vw":66.13408},{"c":66.06,"h":66.07,"l":65.995,"n":155,"o":66.055,"t":"2026-10-21T18:50:00Z","v":11659,"vw":66.029935},{"c":65.905,"h":66.055,"l":65.905,"n":119,"o":66.055,"t":"2026-10-21T18:55:00Z","v":10467,"vw":65.962798},{"c":65.835,"h":65.925,"l":65.75,"n":285,"o":65.925,"t":"2026-10-21T19:00:00Z","v":15827,"vw":65.814272},{"c":65.87,"h":65.95,"l":65.845,"n":142,"o":65.845,"t":"2026-10-21T19:05:00Z","v":7073,"vw":65.885749},{"c":65.88,"h":65.89,"l":65.82,"n":92,"o":65.865,"t":"2026-10-21T19:10:00Z","v":5752,"vw":65.864184},{"c":65.92,"h":65.935,"l":65.905,"n":173,"o":65.91,"t":"2026-10-21T19:15:00Z","v":11182,"vw":65.923552},{"c":65.93,"h":65.945,"l":65.905,"n":165,"o":65.925,"t":"2026-10-21T19:20:00Z","v":7979,"vw":65.926014},{"c":66.06,"h":66.06,"l":65.94,"n":204,"o":65.94,"t":"2026-10-21T19:25:00Z","v":8597,"vw":65.978004},{"c":66.05,"h":66.065,"l":66.045,"n":70,"o":66.045,"t":"2026-10-21T19:30:00Z","v":2607,"vw":66.054483},{"c":66.06,"h":66.07,"l":66.04,"n":113,"o":66.065,"t":"2026-10-21T19:35:00Z","v":50923,"vw":66.050158},{"c":66.065,"h":66.0655,"l":66.06,"n":134,"o":66.065,"t":"2026-10-21T19:40:00Z","v":6537,"vw":66.064165},{"c":66.115,"h":66.115,"l":66.065,"n":184,"o":66.065,"t":"2026-10-21T19:45:00Z","v":6948,"vw":66.09593},{"c":66.075,"h":66.12,"l":66.075,"n":284,"o":66.09,"t":"2026-10-21T19:50:00Z","v":10111,"vw":66.095085},{"c":66.08,"h":66.09,"l":66.07,"n":336,"o":66.09,"t":"2026-10-21T19:55:00Z","v":23772,"vw":66.076931},{"c":66.08,"h":66.08,"l":66.08,"n":8,"o":66.08,"t":"2026-10-21T20:00:00Z","v":1436,"vw":66.08},{"c":64.99,"h":64.99,"l":64.97,"n":4,"o":64.97,"t":"2026-10-22T08:10:00Z","v":400,"vw":64.98},{"c":65.385,"h":65.405,"l":65.17,"n":189,"o":65.17,"t":"2026-10-22T13:30:00Z","v":64532,"vw":65.317975},{"c":65.38,"h":65.39,"l":65.345,"n":216,"o":65.37,"t":"2026-10-22T13:35:00Z","v":9138,"vw":65.378347},{"c":65.34,"h":65.37,"l":65.33,"n":85,"o":65.37,"t":"2026-10-22T13:40:00Z","v":3366,"vw":65.35232},{"c":65.35,"h":65.36,"l":65.31,"n":179,"o":65.34,"t":"2026-10-22T13:45:00Z","v":6785,"vw":65.332503},{"c":65.36,"h":65.36,"l":65.35,"n":66,"o":65.355,"t":"2026-10-22T13:50:00Z","v":1909,"vw":65.357838},{"c":65.37,"h":65.41,"l":65.37,"n":42,"o":65.39,"t":"2026-10-22T13:55:00Z","v":1443,"vw":65.386724},{"c":65.34,"h":65.39,"l":65.335,"n":123,"o":65.37,"t":"2026-10-22T14:00:00Z","v":10563,"vw":65.359948},{"c":65.24,"h":65.3,"l":65.24,"n":87,"o":65.3,"t":"2026-10-22T14:05:00Z","v":2508,"vw":65.272029},{"c":65.195,"h":65.245,"l":65.195,"n":68,"o":65.245,"t":"2026-10-22T14:10:00Z","v":2696,"vw":65.220337},{"c":65.2,"h":65.205,"l":65.17,"n":95,"o":65.19,"t":"2026-10-22T14:15:00Z","v":4952,"vw":65.192683},{"c":65.14,"h":65.185,"l":65.14,"n":107,"o":65.18,"t":"2026-10-22T14:20:00Z","v":3862,"vw":65.159584},{"c":65.1,"h":65.12,"l":65.1,"n":26,"o":65.12,"t":"2026-10-22T14:25:00Z","v":638,"vw":65.108782},{"c":65.035,"h":65.08,"l":65.035,"n":72,"o":65.08,"t":"2026-10-22T14:30:00Z","v":2245,"vw":65.048862},{"c":64.985,"h":65,"l":64.98,"n":85,"o":65,"t":"2026-10-22T14:35:00Z","v":1861,"vw":64.986091},{"c":64.9859,"h":65.02,"l":64.985,"n":88,"o":65.02,"t":"2026-10-22T14:40:00Z","v":3229,"vw":64.992263},{"c":64.965,"h":64.97,"l":64.935,"n":109,"o":64.967,"t":"2026-10-22T14:45:00Z","v":4038,"vw":64.955062},{"c":64.965,"h":65.01,"l":64.96,"n":93,"o":64.98,"t":"2026-10-22T14:50:00Z","v":2104,"vw":64.97692},{"c":65.01,"h":65.01,"l":64.94,"n":106,"o":64.98,"t":"2026-10-22T14:55:00Z","v":3586,"vw":64.98519},{"c":64.94,"h":65.01,"l":64.935,"n":127,"o":65.01,"t":"2026-10-22T15:00:00Z","v":4600,"vw":64.955204},{"c":64.94,"h":64.97,"l":64.93,"n":103,"o":64.9599,"t":"2026-10-22T15:05:00Z","v":4055,"vw":64.942655},{"c":64.89,"h":64.935,"l":64.8875,"n":132,"o":64.935,"t":"2026-10-22T15:10:00Z","v":7377,"vw":64.909028},{"c":64.985,"h":64.99,"l":64.895,"n":146,"o":64.895,"t":"2026-10-22T15:15:00Z","v":9845,"vw":64.960184},{"c":64.99,"h":65.02,"l":64.98,"n":98,"o":65.02,"t":"2026-10-22T15:20:00Z","v":4898,"vw":64.989881},{"c":64.95,"h":65.01,"l":64.945,"n":103,"o":65.01,"t":"2026-10-22T15:25:00Z","v":7756,"vw":64.971581},{"c":64.885,"h":64.935,"l":64.88,"n":136,"o":64.91,"t":"2026-10-22T15:30:00Z","v":92285,"vw":64.882093},{"c":64.91,"h":64.93,"l":64.87,"n":554,"o":64.89,"t":"2026-10-22T15:35:00Z","v":101425,"vw":64.891047},{"c":64.93,"h":64.96,"l":64.84,"n":375,"o":64.92,"t":"2026-10-22T15:40:00Z","v":16068,"vw":64.874667},{"c":64.945,"h":64.95,"l":64.925,"n":250,"o":64.94,"t":"2026-10-22T15:45:00Z","v":14438,"vw":64.938223},{"c":64.98,"h":65.02,"l":64.97,"n":178,"o":64.98,"t":"2026-10-22T15:50:00Z","v":11689,"vw":64.986251},{"c":65.0359,"h":65.04,"l":64.99,"n":87,"o":64.99,"t":"2026-10-22T15:55:00Z","v":29603,"vw":65.026892},{"c":65.09,"h":65.155,"l":65.05,"n":178,"o":65.05,"t":"2026-10-22T16:00:00Z","v":9685,"vw":65.121818},{"c":65.15,"h":65.15,"l":65.1,"n":154,"o":65.1,"t":"2026-10-22T16:05:00Z","v":7851,"vw":65.132635},{"c":65.155,"h":65.175,"l":65.15,"n":104,"o":65.1613,"t":"2026-10-22T16:10:00Z","v":3406,"vw":65.165341},{"c":65.195,"h":65.205,"l":65.165,"n":57,"o":65.165,"t":"2026-10-22T16:15:00Z","v":2775,"vw":65.191465},{"c":65.195,"h":65.215,"l":65.19,"n":96,"o":65.2,"t":"2026-10-22T16:20:00Z","v":4234,"vw":65.20155},{"c":65.2,"h":65.215,"l":65.195,"n":95,"o":65.2,"t":"2026-10-22T16:25:00Z","v":5776,"vw":65.204094},{"c":65.145,"h":65.2,"l":65.145,"n":333,"o":65.195,"t":"2026-10-22T16:30:00Z","v":33282,"vw":65.171311},{"c":65.14,"h":65.175,"l":65.13,"n":402,"o":65.14,"t":"2026-10-22T16:35:00Z","v":39552,"vw":65.152517},{"c":65.07,"h":65.125,"l":65.07,"n":56,"o":65.125,"t":"2026-10-22T16:40:00Z","v":4196,"vw":65.094726},{"c":65.04,"h":65.075,"l":65.035,"n":76,"o":65.07,"t":"2026-10-22T16:45:00Z","v":8377,"vw":65.049031},{"c":65.085,"h":65.085,"l":65.02,"n":83,"o":65.04,"t":"2026-10-22T16:50:00Z","v":4486,"vw":65.050259},{"c":65.1412,"h":65.1412,"l":65.085,"n":36,"o":65.085,"t":"2026-10-22T16:55:00Z","v":975,"vw":65.118046},{"c":65.1,"h":65.13,"l":65.1,"n":81,"o":65.13,"t":"2026-10-22T17:00:00Z","v":4923,"vw":65.119939},{"c":65.055,"h":65.07,"l":65.05,"n":59,"o":65.065,"t":"2026-10-22T17:05:00Z","v":2622,"vw":65.060144},{"c":65.07,"h":65.08,"l":65.045,"n":29,"o":65.045,"t":"2026-10-22T17:10:00Z","v":1143,"vw":65.06549},{"c":65.115,"h":65.145,"l":65.095,"n":147,"o":65.105,"t":"2026-10-22T17:15:00Z","v":8320,"vw":65.117675},{"c":65.12,"h":65.155,"l":65.12,"n":34,"o":65.15,"t":"2026-10-22T17:20:00Z","v":1393,"vw":65.133751},{"c":65.12,"h":65.12,"l":65.095,"n":52,"o":65.12,"t":"2026-10-22T17:25:00Z","v":2373,"vw":65.115482},{"c":65.14,"h":65.145,"l":65.105,"n":63,"o":65.105,"t":"2026-10-22T17:30:00Z","v":5957,"vw":65.132735},{"c":65.125,"h":65.155,"l":65.12,"n":63,"o":65.15,"t":"2026-10-22T17:35:00Z","v":5467,"vw":65.137006},{"c":65.115,"h":65.13,"l":65.11,"n":107,"o":65.13,"t":"2026-10-22T17:40:00Z","v":14395,"vw":65.119381},{"c":65.1,"h":65.12,"l":65.1,"n":47,"o":65.12,"t":"2026-10-22T17:45:00Z","v":924,"vw":65.108805},{"c":65.1,"h":65.1,"l":65.075,"n":73,"o":65.08,"t":"2026-10-22T17:50:00Z","v":6680,"vw":65.085083},{"c":65.09,"h":65.1,"l":65.09,"n":32,"o":65.1,"t":"2026-10-22T17:55:00Z","v":908,"vw":65.097151},{"c":65.005,"h":65.09,"l":65.005,"n":134,"o":65.09,"t":"2026-10-22T18:00:00Z","v":7002,"vw":65.039602},{"c":65.075,"h":65.075,"l":65.01,"n":387,"o":65.01,"t":"2026-10-22T18:05:00Z","v":54778,"vw":65.039232},{"c":65.085,"h":65.105,"l":65.065,"n":354,"o":65.065,"t":"2026-10-22T18:10:00Z","v":22355,"vw":65.080801},{"c":65.135,"h":65.135,"l":65.065,"n":163,"o":65.08,"t":"2026-10-22T18:15:00Z","v":11509,"vw":65.095467},{"c":65.125,"h":65.145,"l":65.12,"n":211,"o":65.135,"t":"2026-10-22T18:20:00Z","v":21951,"vw":65.13068},{"c":65.06,"h":65.125,"l":65.05,"n":199,"o":65.125,"t":"2026-10-22T18:25:00Z","v":13724,"vw":65.090416},{"c":65.03,"h":65.06,"l":65.025,"n":108,"o":65.06,"t":"2026-10-22T18:30:00Z","v":4685,"vw":65.034522},{"c":65.03,"h":65.035,"l":65.02,"n":66,"o":65.02,"t":"2026-10-22T18:35:00Z","v":3943,"vw":65.032299},{"c":65.035,"h":65.035,"l":65.015,"n":66,"o":65.015,"t":"2026-10-22T18:40:00Z","v":4955,"vw":65.022737},{"c":65.01,"h":65.04,"l":65.005,"n":82,"o":65.035,"t":"2026-10-22T18:45:00Z","v":4382,"vw":65.023523},{"c":64.975,"h":65.005,"l":64.97,"n":96,"o":64.995,"t":"2026-10-22T18:50:00Z","v":6376,"vw":64.986435},{"c":64.99,"h":64.995,"l":64.99,"n":47,"o":64.995,"t":"2026-10-22T18:55:00Z","v":1566,"vw":64.991526},{"c":64.945,"h":64.96,"l":64.935,"n":65,"o":64.96,"t":"2026-10-22T19:00:00Z","v":2504,"vw":64.943593},{"c":64.985,"h":64.985,"l":64.955,"n":84,"o":64.96,"t":"2026-10-22T19:05:00Z","v":3133,"vw":64.96581},{"c":65.02,"h":65.03,"l":64.965,"n":77,"o":64.965,"t":"2026-10-22T19:10:00Z","v":2607,"vw":64.997117},{"c":65.03,"h":65.03,"l":64.995,"n":69,"o":65.005,"t":"2026-10-22T19:15:00Z","v":2763,"vw":65.010066},{"c":65.025,"h":65.06,"l":65.02,"n":156,"o":65.04,"t":"2026-10-22T19:20:00Z","v":6242,"vw":65.038445},{"c":65.045,"h":65.06,"l":65.03,"n":979,"o":65.03,"t":"2026-10-22T19:25:00Z","v":105753,"vw":65.046467},{"c":65.005,"h":65.055,"l":65.005,"n":193,"o":65.05,"t":"2026-10-22T19:30:00Z","v":16315,"vw":65.024131},{"c":64.97,"h":65.005,"l":64.97,"n":183,"o":64.99,"t":"2026-10-22T19:35:00Z","v":29298,"vw":64.987003},{"c":64.965,"h":64.985,"l":64.9438,"n":286,"o":64.955,"t":"2026-10-22T19:40:00Z","v":27711,"vw":64.966433},{"c":64.9625,"h":64.975,"l":64.945,"n":165,"o":64.96,"t":"2026-10-22T19:45:00Z","v":8005,"vw":64.963351},{"c":65.06,"h":65.07,"l":64.965,"n":281,"o":64.97,"t":"2026-10-22T19:50:00Z","v":35572,"vw":65.037611},{"c":65.04,"h":65.075,"l":65.015,"n":486,"o":65.04,"t":"2026-10-22T19:55:00Z","v":38267,"vw":65.044752},{"c":65.04,"h":65.04,"l":65.04,"n":7,"o":65.04,"t":"2026-10-22T20:00:00Z","v":5151,"vw":65.04}],"history":[{"c":50.28,"h":50.635,"l":50.19,"n":4165,"o":50.62,"t":"2024-10-21T04:00:00Z","v":952156,"vw":50.291223},{"c":50.05,"h":50.145,"l":49.99,"n":5295,"o":50.06,"t":"2024-10-22T04:00:00Z","v":913329,"vw":50.074681},{"c":49.7,"h":49.935,"l":49.49,"n":8772,"o":49.84,"t":"2024-10-23T04:00:00Z","v":2339581,"vw":49.700968},{"c":50.02,"h":50.22,"l":49.81,"n":10208,"o":50.19,"t":"2024-10-24T04:00:00Z","v":2052891,"vw":49.938691},{"c":49.81,"h":50.245,"l":49.735,"n":5373,"o":50.16,"t":"2024-10-25T04:00:00Z","v":756922,"vw":49.963686},{"c":50.28,"h":50.37,"l":50.025,"n":8696,"o":50.06,"t":"2024-10-28T04:00:00Z","v":1624971,"vw":50.264856},{"c":49.98,"h":50.17,"l":49.88,"n":13179,"o":50.02,"t":"2024-10-29T04:00:00Z","v":2830650,"vw":50.018167},{"c":49.56,"h":49.7258,"l":49.22,"n":8430,"o":49.34,"t":"2024-10-30T04:00:00Z","v":2462988,"vw":49.572419},{"c":49.3,"h":49.38,"l":48.855,"n":6417,"o":49.36,"t":"2024-10-31T04:00:00Z","v":2051459,"vw":49.173427},{"c":49.45,"h":49.725,"l":49.37,"n":6958,"o":49.64,"t":"2024-11-01T04:00:00Z","v":1906800,"vw":49.550495},{"c":49.43,"h":49.78,"l":49.385,"n":11285,"o":49.73,"t":"2024-11-04T05:00:00Z","v":2231906,"vw":49.56185},{"c":49.91,"h":50.03,"l":49.52,"n":5110,"o":49.56,"t":"2024-11-05T05:00:00Z","v":727169,"vw":49.856695},{"c":48.49,"h":48.61,"l":48.23,"n":8616,"o":48.59,"t":"2024-11-06T05:00:00Z","v":1498558,"vw":48.426579},{"c":49.32,"h":49.39,"l":49.055,"n":10830,"o":49.14,"t":"2024-11-07T05:00:00Z","v":2340315,"vw":49.172213},{"c":48.535,"h":48.73,"l":48.275,"n":7438,"o":48.67,"t":"2024-11-08T05:00:00Z","v":1891171,"vw":48.470735},{"c":48.51,"h":48.755,"l":48.445,"n":6870,"o":48.67,"t":"2024-11-11T05:00:00Z","v":1999542,"vw":48.567273},{"c":47.47,"h":47.9812,"l":47.23,"n":11194,"o":47.95,"t":"2024-11-12T05:00:00Z","v":3209715,"vw":47.459755},{"c":47.18,"h":47.2989,"l":46.81,"n":11312,"o":47.24,"t":"2024-11-13T05:00:00Z","v":2548017,"vw":47.154565},{"c":47.55,"h":47.99,"l":47.505,"n":8123,"o":47.8,"t":"2024-11-14T05:00:00Z","v":6874304,"vw":47.815475},{"c":47.43,"h":47.67,"l":47.35,"n":7378,"o":47.66,"t":"2024-11-15T05:00:00Z","v":1437896,"vw":47.472056},{"c":47.63,"h":47.73,"l":47.29,"n":13883,"o":47.37,"t":"2024-11-18T05:00:00Z","v":2449767,"vw":47.588962},{"c":47.36,"h":47.465,"l":46.905,"n":9171,"o":46.97,"t":"2024-11-19T05:00:00Z","v":1809211,"vw":47.229471},{"c":47.18,"h":47.18,"l":46.81,"n":7573,"o":47.17,"t":"2024-11-20T05:00:00Z","v":1879717,"vw":46.993877},{"c":47,"h":47.0719,"l":46.76,"n":6854,"o":46.94,"t":"2024-11-21T05:00:00Z","v":985253,"vw":46.98578},{"c":47.04,"h":47.1558,"l":46.8,"n":9508,"o":46.81,"t":"2024-11-22T05:00:00Z","v":2184278,"vw":47.00982},{"c":47.38,"h":47.65,"l":47.235,"n":6132,"o":47.62,"t":"2024-11-25T05:00:00Z","v":1665932,"vw":47.394447},{"c":47.04,"h":47.41,"l":46.88,"n":8568,"o":47.41,"t":"2024-11-26T05:00:00Z","v":1504362,"vw":47.0765},{"c":47.3,"h":47.37,"l":47.05,"n":6258,"o":47.1,"t":"2024-11-27T05:00:00Z","v":1726747,"vw":47.182597},{"c":47.86,"h":47.87,"l":47.33,"n":7225,"o":47.33,"t":"2024-11-29T05:00:00Z","v":1569655,"vw":47.636782},{"c":47.91,"h":47.99,"l":47.36,"n":8001,"o":47.77,"t":"2024-12-02T05:00:00Z","v":1646353,"vw":47.646262},{"c":48.15,"h":48.2719,"l":47.92,"n":8885,"o":48.04,"t":"2024-12-03T05:00:00Z","v":1520765,"vw":48.121826},{"c":48.42,"h":48.64,"l":48.345,"n":14011,"o":48.44,"t":"2024-12-04T05:00:00Z","v":2605221,"vw":48.469966},{"c":49.03,"h":49.115,"l":48.905,"n":10717,"o":48.98,"t":"2024-12-05T05:00:00Z","v":2073887,"vw":49.041507},{"c":49.26,"h":49.42,"l":49.12,"n":13338,"o":49.42,"t":"2024-12-06T05:00:00Z","v":2156019,"vw":49.248743},{"c":49.12,"h":49.575,"l":49.12,"n":13001,"o":49.51,"t":"2024-12-09T05:00:00Z","v":1776997,"vw":49.381355},{"c":48.84,"h":49.115,"l":48.82,"n":7699,"o":49.11,"t":"2024-12-10T05:00:00Z","v":1283175,"vw":48.92571},{"c":48.98,"h":49.035,"l":48.755,"n":7879,"o":48.97,"t":"2024-12-11T05:00:00Z","v":1593838,"vw":48.923946},{"c":48.71,"h":49.11,"l":48.68,"n":4731,"o":48.79,"t":"2024-12-12T05:00:00Z","v":599743,"vw":48.824542},{"c":48.87,"h":49.07,"l":48.735,"n":7804,"o":49.07,"t":"2024-12-13T05:00:00Z","v":1164364,"vw":48.868952},{"c":48.7,"h":48.88,"l":48.54,"n":5108,"o":48.65,"t":"2024-12-16T05:00:00Z","v":668297,"vw":48.74701},{"c":48.17,"h":48.375,"l":48.1501,"n":9478,"o":48.29,"t":"2024-12-17T05:00:00Z","v":1727618,"vw":48.259516},{"c":46.96,"h":48.44,"l":46.96,"n":9945,"o":48.21,"t":"2024-12-18T05:00:00Z","v":1449706,"vw":47.648626},{"c":46.99,"h":47.315,"l":46.945,"n":9101,"o":47.3,"t":"2024-12-19T05:00:00Z","v":1128460,"vw":47.079796},{"c":47.13,"h":47.44,"l":46.62,"n":10578,"o":46.66,"t":"2024-12-20T05:00:00Z","v":1616246,"vw":47.110464},{"c":47.25,"h":47.3,"l":46.885,"n":8239,"o":47.08,"t":"2024-12-23T05:00:00Z","v":832941,"vw":47.128219},{"c":47.57,"h":47.575,"l":47.14,"n":3902,"o":47.2,"t":"2024-12-24T05:00:00Z","v":554991,"vw":47.421767},{"c":47.74,"h":47.82,"l":47.47,"n":4515,"o":47.47,"t":"2024-12-26T05:00:00Z","v":563669,"vw":47.700248},{"c":47.55,"h":47.625,"l":47.335,"n":7575,"o":47.48,"t":"2024-12-27T05:00:00Z","v":763677,"vw":47.50493},{"c":47.14,"h":47.33,"l":46.965,"n":9362,"o":47.21,"t":"2024-12-30T05:00:00Z","v":1249150,"vw":47.198536},{"c":47.2,"h":47.49,"l":47.005,"n":15108,"o":47.36,"t":"2024-12-31T05:00:00Z","v":2551246,"vw":47.245249},{"c":46.83,"h":47.175,"l":46.685,"n":9319,"o":47.11,"t":"2025-01-02T05:00:00Z","v":1269536,"vw":46.926012},{"c":46.91,"h":46.96,"l":46.67,"n":7756,"o":46.96,"t":"2025-01-03T05:00:00Z","v":766592,"vw":46.846767},{"c":48.01,"h":48.34,"l":47.675,"n":14608,"o":47.68,"t":"2025-01-06T05:00:00Z","v":2395977,"vw":48.034418},{"c":48.02,"h":48.58,"l":47.945,"n":8759,"o":48.48,"t":"2025-01-07T05:00:00Z","v":978530,"vw":48.226603},{"c":47.82,"h":47.905,"l":47.48,"n":9874,"o":47.66,"t":"2025-01-08T05:00:00Z","v":1094886,"vw":47.698281},{"c":47.47,"h":47.84,"l":47.285,"n":9986,"o":47.78,"t":"2025-01-10T05:00:00Z","v":1410290,"vw":47.510675},{"c":47.25,"h":47.27,"l":46.84,"n":6781,"o":46.88,"t":"2025-01-13T05:00:00Z","v":867674,"vw":47.079554},{"c":47.7,"h":47.81,"l":47.49,"n":8054,"o":47.57,"t":"2025-01-14T05:00:00Z","v":1150296,"vw":47.648368},{"c":48.15,"h":48.42,"l":48.04,"n":5902,"o":48.36,"t":"2025-01-15T05:00:00Z","v":907463,"vw":48.205928},{"c":48.7,"h":48.86,"l":48.43,"n":6998,"o":48.46,"t":"2025-01-16T05:00:00Z","v":893225,"vw":48.681891},{"c":49.05,"h":49.32,"l":48.965,"n":7963,"o":49.05,"t":"2025-01-17T05:00:00Z","v":1014759,"vw":49.084775},{"c":50.05,"h":50.06,"l":49.635,"n":10520,"o":49.71,"t":"2025-01-21T05:00:00Z","v":1215946,"vw":49.847112},{"c":50.03,"h":50.275,"l":50.005,"n":6116,"o":50.25,"t":"2025-01-22T05:00:00Z","v":1094409,"vw":50.120351},{"c":50.49,"h":50.51,"l":50.01,"n":7846,"o":50.13,"t":"2025-01-23T05:00:00Z","v":1249004,"vw":50.330156},{"c":50.67,"h":50.87,"l":50.6145,"n":15546,"o":50.68,"t":"2025-01-24T05:00:00Z","v":4028898,"vw":50.741247},{"c":50.66,"h":50.67,"l":50.25,"n":10062,"o":50.33,"t":"2025-01-27T05:00:00Z","v":1367628,"vw":50.511126},{"c":50.4,"h":50.51,"l":50.06,"n":7693,"o":50.46,"t":"2025-01-28T05:00:00Z","v":935777,"vw":50.322024},{"c":50.53,"h":50.635,"l":50.33,"n":8320,"o":50.44,"t":"2025-01-29T05:00:00Z","v":992798,"vw":50.514709},{"c":50.97,"h":51.26,"l":50.74,"n":7974,"o":50.96,"t":"2025-01-30T05:00:00Z","v":1213991,"vw":51.06059},{"c":50.57,"h":51.17,"l":50.465,"n":12567,"o":50.89,"t":"2025-01-31T05:00:00Z","v":1555862,"vw":50.7988},{"c":49.72,"h":50.0425,"l":49.17,"n":20596,"o":49.35,"t":"2025-02-03T05:00:00Z","v":2224709,"vw":49.658632},{"c":50.45,"h":50.545,"l":50.205,"n":7554,"o":50.25,"t":"2025-02-04T05:00:00Z","v":870217,"vw":50.430159},{"c":50.82,"h":50.899,"l":50.59,"n":6537,"o":50.68,"t":"2025-02-05T05:00:00Z","v":728279,"vw":50.805685},{"c":51.26,"h":51.325,"l":51.0307,"n":8580,"o":51.06,"t":"2025-02-06T05:00:00Z","v":1003076,"vw":51.195911},{"c":50.69,"h":51.32,"l":50.645,"n":14242,"o":51.29,"t":"2025-02-07T05:00:00Z","v":2197758,"vw":50.848183},{"c":51.06,"h":51.11,"l":50.85,"n":9961,"o":50.88,"t":"2025-02-10T05:00:00Z","v":2209092,"vw":51.015985},{"c":51.65,"h":51.7,"l":51.205,"n":12464,"o":51.24,"t":"2025-02-11T05:00:00Z","v":2333535,"vw":51.4243},{"c":52.25,"h":52.38,"l":51.42,"n":15484,"o":51.5,"t":"2025-02-12T05:00:00Z","v":4307391,"vw":52.092645},{"c":52.82,"h":52.955,"l":52.27,"n":14309,"o":52.51,"t":"2025-02-13T05:00:00Z","v":3172900,"vw":52.757038},{"c":53.13,"h":53.46,"l":53.12,"n":14548,"o":53.39,"t":"2025-02-14T05:00:00Z","v":2346348,"vw":53.222709},{"c":53.42,"h":53.5577,"l":53.3286,"n":10528,"o":53.43,"t":"2025-02-18T05:00:00Z","v":1059059,"vw":53.414339},{"c":52.57,"h":52.865,"l":52.425,"n":10310,"o":52.68,"t":"2025-02-19T05:00:00Z","v":1654831,"vw":52.553193},{"c":52.94,"h":52.99,"l":52.65,"n":7512,"o":52.9,"t":"2025-02-20T05:00:00Z","v":859581,"vw":52.853013},{"c":52.6,"h":52.98,"l":52.48,"n":13380,"o":52.97,"t":"2025-02-21T05:00:00Z","v":1933835,"vw":52.722531},{"c":52.59,"h":52.91,"l":52.535,"n":17243,"o":52.91,"t":"2025-02-24T05:00:00Z","v":5302503,"vw":52.742815},{"c":53.22,"h":53.36,"l":52.8768,"n":14951,"o":53.24,"t":"2025-02-25T05:00:00Z","v":2488371,"vw":53.176077},{"c":53.29,"h":53.82,"l":53.145,"n":15816,"o":53.44,"t":"2025-02-26T05:00:00Z","v":1753596,"vw":53.467516},{"c":52.33,"h":52.86,"l":52.3,"n":19154,"o":52.8,"t":"2025-02-27T05:00:00Z","v":2938576,"vw":52.535991},{"c":52.39,"h":52.74,"l":51.94,"n":16116,"o":52.49,"t":"2025-02-28T05:00:00Z","v":2328000,"vw":52.387687},{"c":53.52,"h":54.14,"l":53.115,"n":27085,"o":54,"t":"2025-03-03T05:00:00Z","v":4363730,"vw":53.588338},{"c":53.63,"h":54.27,"l":52.365,"n":24082,"o":52.86,"t":"2025-03-04T05:00:00Z","v":3498370,"vw":53.134193},{"c":55.45,"h":55.53,"l":54.82,"n":34329,"o":54.83,"t":"2025-03-05T05:00:00Z","v":5612016,"vw":55.192626},{"c":55.02,"h":55.805,"l":54.89,"n":31486,"o":55.12,"t":"2025-03-06T05:00:00Z","v":3687456,"vw":55.316661},{"c":55.68,"h":55.74,"l":54.97,"n":18847,"o":55.02,"t":"2025-03-07T05:00:00Z","v":1834512,"vw":55.38618},{"c":54.25,"h":54.8,"l":53.815,"n":18425,"o":54.65,"t":"2025-03-10T04:00:00Z","v":2485180,"vw":54.228288},{"c":54.345,"h":54.69,"l":53.83,"n":23566,"o":54.6,"t":"2025-03-11T04:00:00Z","v":2364148,"vw":54.279013},{"c":54.43,"h":54.64,"l":54.15,"n":14488,"o":54.64,"t":"2025-03-12T04:00:00Z","v":2065037,"vw":54.444426},{"c":53.84,"h":54.19,"l":53.77,"n":21023,"o":54.01,"t":"2025-03-13T04:00:00Z","v":2465727,"vw":53.974637},{"c":55.14,"h":55.17,"l":54.6,"n":10856,"o":54.8,"t":"2025-03-14T04:00:00Z","v":1468926,"vw":54.930773},{"c":55.72,"h":55.825,"l":55.21,"n":18028,"o":55.25,"t":"2025-03-17T04:00:00Z","v":2696751,"vw":55.606896},{"c":56.05,"h":56.12,"l":55.67,"n":14782,"o":55.92,"t":"2025-03-18T04:00:00Z","v":1547883,"vw":55.932031},{"c":56.04,"h":56.265,"l":55.64,"n":14834,"o":55.71,"t":"2025-03-19T04:00:00Z","v":2636301,"vw":55.891364},{"c":55.15,"h":55.255,"l":54.81,"n":16503,"o":54.84,"t":"2025-03-20T04:00:00Z","v":1959574,"vw":55.089215},{"c":54.75,"h":54.835,"l":54.52,"n":12700,"o":54.66,"t":"2025-03-21T04:00:00Z","v":1457168,"vw":54.70712},{"c":54.67,"h":54.89,"l":54.425,"n":20696,"o":54.68,"t":"2025-03-24T04:00:00Z","v":2856453,"vw":54.624404},{"c":55.105,"h":55.23,"l":54.88,"n":14224,"o":55.21,"t":"2025-03-25T04:00:00Z","v":1993436,"vw":55.063148},{"c":54.1,"h":54.785,"l":53.95,"n":12187,"o":54.59,"t":"2025-03-26T04:00:00Z","v":1479134,"vw":54.382599},{"c":54.2,"h":54.39,"l":53.94,"n":13806,"o":54.07,"t":"2025-03-27T04:00:00Z","v":1629003,"vw":54.178085},{"c":53.9,"h":54.11,"l":53.72,"n":12664,"o":54.05,"t":"2025-03-28T04:00:00Z","v":1350556,"vw":53.877998},{"c":53.25,"h":53.41,"l":52.76,"n":14305,"o":52.93,"t":"2025-03-31T04:00:00Z","v":2348137,"vw":53.072324},{"c":53.55,"h":53.72,"l":53.2,"n":11510,"o":53.52,"t":"2025-04-01T04:00:00Z","v":1690730,"vw":53.462923},{"c":53.77,"h":53.88,"l":53.13,"n":8298,"o":53.22,"t":"2025-04-02T04:00:00Z","v":790798,"vw":53.594008},{"c":52.83,"h":53.61,"l":52.765,"n":26049,"o":53.47,"t":"2025-04-03T04:00:00Z","v":3181362,"vw":53.194751},{"c":49.55,"h":51.06,"l":49.5,"n":31950,"o":50.89,"t":"2025-04-04T04:00:00Z","v":4366080,"vw":50.110639},{"c":48.08,"h":50.15,"l":47.4301,"n":29105,"o":47.86,"t":"2025-04-07T04:00:00Z","v":5023400,"vw":48.240118},{"c":47.63,"h":49.59,"l":47.11,"n":32875,"o":49.53,"t":"2025-04-08T04:00:00Z","v":5401482,"vw":48.615954},{"c":51.86,"h":52.155,"l":47.86,"n":37183,"o":48.26,"t":"2025-04-09T04:00:00Z","v":4757495,"vw":49.553124},{"c":50.96,"h":51.32,"l":49.74,"n":36309,"o":51,"t":"2025-04-10T04:00:00Z","v":3614131,"vw":50.657403},{"c":52.16,"h":52.28,"l":51.02,"n":26501,"o":51.21,"t":"2025-04-11T04:00:00Z","v":3896230,"vw":51.715265},{"c":52.53,"h":52.96,"l":52.125,"n":41408,"o":52.43,"t":"2025-04-14T04:00:00Z","v":4848778,"vw":52.527516},{"c":53.08,"h":53.34,"l":52.89,"n":20538,"o":53.03,"t":"2025-04-15T04:00:00Z","v":2734878,"vw":53.129656},{"c":53,"h":53.51,"l":52.79,"n":23904,"o":53.125,"t":"2025-04-16T04:00:00Z","v":3498300,"vw":53.066811},{"c":53.35,"h":53.6551,"l":53.065,"n":22042,"o":53.33,"t":"2025-04-17T04:00:00Z","v":1998424,"vw":53.378796},{"c":52.9,"h":53.76,"l":52.475,"n":16112,"o":53.51,"t":"2025-04-21T04:00:00Z","v":2476482,"vw":52.790123},{"c":54.15,"h":54.32,"l":53.58,"n":13648,"o":53.58,"t":"2025-04-22T04:00:00Z","v":2749486,"vw":53.908137},{"c":54.53,"h":55.17,"l":54.375,"n":21531,"o":54.74,"t":"2025-04-23T04:00:00Z","v":3442557,"vw":54.554804},{"c":55.29,"h":55.31,"l":54.705,"n":14465,"o":54.88,"t":"2025-04-24T04:00:00Z","v":1351274,"vw":55.02698},{"c":55.64,"h":55.698,"l":55.25,"n":12799,"o":55.35,"t":"2025-04-25T04:00:00Z","v":1725863,"vw":55.55304},{"c":55.82,"h":55.86,"l":55.45,"n":18131,"o":55.75,"t":"2025-04-28T04:00:00Z","v":36625494,"vw":55.530893},{"c":55.9,"h":55.985,"l":55.72,"n":10771,"o":55.78,"t":"2025-04-29T04:00:00Z","v":1310535,"vw":55.857654},{"c":55.72,"h":55.935,"l":55.14,"n":16332,"o":55.47,"t":"2025-04-30T04:00:00Z","v":3108429,"vw":55.624827},{"c":55.75,"h":56.135,"l":55.69,"n":10439,"o":56.01,"t":"2025-05-01T04:00:00Z","v":1396541,"vw":55.890873},{"c":56.79,"h":57.025,"l":56.675,"n":19937,"o":56.82,"t":"2025-05-02T04:00:00Z","v":2814461,"vw":56.825121},{"c":56.98,"h":57.15,"l":56.95,"n":8454,"o":57.14,"t":"2025-05-05T04:00:00Z","v":1439079,"vw":57.044988},{"c":56.875,"h":57.085,"l":56.785,"n":13019,"o":56.9,"t":"2025-05-06T04:00:00Z","v":1875036,"vw":56.915629},{"c":56.69,"h":56.91,"l":56.515,"n":12934,"o":56.8,"t":"2025-05-07T04:00:00Z","v":1340510,"vw":56.716476},{"c":56.665,"h":57.1088,"l":56.665,"n":9581,"o":56.9,"t":"2025-05-08T04:00:00Z","v":1005693,"vw":56.819877},{"c":57.14,"h":57.265,"l":56.985,"n":7757,"o":57.26,"t":"2025-05-09T04:00:00Z","v":804078,"vw":57.138012},{"c":57.21,"h":57.22,"l":56.68,"n":11194,"o":57.08,"t":"2025-05-12T04:00:00Z","v":1277000,"vw":57.019134},{"c":57.61,"h":57.73,"l":57.31,"n":11214,"o":57.48,"t":"2025-05-13T04:00:00Z","v":1312648,"vw":57.546879},{"c":57.48,"h":57.8,"l":57.455,"n":18565,"o":57.77,"t":"2025-05-14T04:00:00Z","v":3344789,"vw":57.62084},{"c":57.92,"h":57.93,"l":57.6,"n":9930,"o":57.76,"t":"2025-05-15T04:00:00Z","v":1154196,"vw":57.803134},{"c":58.07,"h":58.09,"l":57.685,"n":9658,"o":57.97,"t":"2025-05-16T04:00:00Z","v":983625,"vw":57.929266},{"c":58.77,"h":58.78,"l":58.22,"n":10481,"o":58.32,"t":"2025-05-19T04:00:00Z","v":1029929,"vw":58.567181},{"c":59.23,"h":59.2499,"l":58.91,"n":9553,"o":58.99,"t":"2025-05-20T04:00:00Z","v":2996375,"vw":59.017453},{"c":58.9,"h":59.59,"l":58.865,"n":17357,"o":59.4,"t":"2025-05-21T04:00:00Z","v":1859280,"vw":59.320181},{"c":58.89,"h":59.04,"l":58.23,"n":8868,"o":58.7,"t":"2025-05-22T04:00:00Z","v":1317956,"vw":58.849387},{"c":58.42,"h":58.59,"l":57.78,"n":21626,"o":57.81,"t":"2025-05-23T04:00:00Z","v":2751329,"vw":58.277562},{"c":59.36,"h":59.55,"l":59.21,"n":13607,"o":59.38,"t":"2025-05-27T04:00:00Z","v":2716755,"vw":59.344804},{"c":58.77,"h":59.005,"l":58.655,"n":15458,"o":58.99,"t":"2025-05-28T04:00:00Z","v":3925609,"vw":58.786014},{"c":59.06,"h":59.21,"l":58.79,"n":17421,"o":59.21,"t":"2025-05-29T04:00:00Z","v":3575869,"vw":59.022574},{"c":58.99,"h":59.1,"l":58.55,"n":14465,"o":59.1,"t":"2025-05-30T04:00:00Z","v":2617289,"vw":58.906353},{"c":59.59,"h":59.61,"l":58.745,"n":22208,"o":58.95,"t":"2025-06-02T04:00:00Z","v":4460456,"vw":59.270075},{"c":59.15,"h":59.185,"l":58.74,"n":13152,"o":58.88,"t":"2025-06-03T04:00:00Z","v":2473850,"vw":59.010819},{"c":59.48,"h":59.72,"l":59.24,"n":12651,"o":59.35,"t":"2025-06-04T04:00:00Z","v":2874905,"vw":59.536357},{"c":59.58,"h":59.97,"l":59.455,"n":13773,"o":59.9,"t":"2025-06-05T04:00:00Z","v":2418674,"vw":59.735489},{"c":59.72,"h":59.78,"l":59.57,"n":8596,"o":59.61,"t":"2025-06-06T04:00:00Z","v":1014671,"vw":59.704427},{"c":59.69,"h":59.87,"l":59.5,"n":12245,"o":59.52,"t":"2025-06-09T04:00:00Z","v":2061802,"vw":59.760827},{"c":59.7,"h":59.9,"l":59.55,"n":11236,"o":59.9,"t":"2025-06-10T04:00:00Z","v":1626103,"vw":59.660248},{"c":59.62,"h":59.9566,"l":59.555,"n":12290,"o":59.9,"t":"2025-06-11T04:00:00Z","v":1502623,"vw":59.773394},{"c":60.01,"h":60.22,"l":59.895,"n":11059,"o":59.95,"t":"2025-06-12T04:00:00Z","v":1704462,"vw":59.999366},{"c":59,"h":59.37,"l":58.84,"n":16024,"o":58.97,"t":"2025-06-13T04:00:00Z","v":1894404,"vw":59.034221},{"c":58.28,"h":58.795,"l":58.245,"n":12474,"o":58.54,"t":"2025-06-16T04:00:00Z","v":2799761,"vw":58.551645},{"c":57.32,"h":58.01,"l":57.235,"n":16432,"o":58.01,"t":"2025-06-17T04:00:00Z","v":2949903,"vw":57.694207},{"c":57.28,"h":57.65,"l":57.165,"n":13974,"o":57.4,"t":"2025-06-18T04:00:00Z","v":2355577,"vw":57.464677},{"c":57.13,"h":57.76,"l":57.07,"n":16074,"o":57.76,"t":"2025-06-20T04:00:00Z","v":3562443,"vw":57.242031},{"c":57.67,"h":57.71,"l":56.7,"n":12156,"o":56.74,"t":"2025-06-23T04:00:00Z","v":1607375,"vw":57.25325},{"c":58.56,"h":58.635,"l":58.19,"n":14999,"o":58.26,"t":"2025-06-24T04:00:00Z","v":2252410,"vw":58.463954},{"c":58.2,"h":58.25,"l":57.94,"n":11668,"o":58.07,"t":"2025-06-25T04:00:00Z","v":1187189,"vw":58.055452},{"c":58.54,"h":58.64,"l":58.25,"n":14211,"o":58.44,"t":"2025-06-26T04:00:00Z","v":3394200,"vw":58.541758},{"c":59.28,"h":59.49,"l":58.995,"n":10060,"o":59.13,"t":"2025-06-27T04:00:00Z","v":1400944,"vw":59.245177},{"c":59.45,"h":59.515,"l":59.01,"n":9317,"o":59.18,"t":"2025-06-30T04:00:00Z","v":2327750,"vw":59.414334},{"c":59.315,"h":59.41,"l":59.055,"n":9384,"o":59.21,"t":"2025-07-01T04:00:00Z","v":1269102,"vw":59.233965},{"c":59.68,"h":59.705,"l":59.15,"n":17794,"o":59.24,"t":"2025-07-02T04:00:00Z","v":3924618,"vw":59.527731},{"c":59.61,"h":59.74,"l":59.5,"n":6816,"o":59.55,"t":"2025-07-03T04:00:00Z","v":1065321,"vw":59.596804},{"c":59.27,"h":59.59,"l":59.115,"n":14785,"o":59.36,"t":"2025-07-07T04:00:00Z","v":2064374,"vw":59.36137},{"c":59.9,"h":59.935,"l":59.36,"n":16808,"o":59.45,"t":"2025-07-08T04:00:00Z","v":3194160,"vw":59.760135},{"c":60.64,"h":60.67,"l":60.28,"n":10508,"o":60.42,"t":"2025-07-09T04:00:00Z","v":1144809,"vw":60.507367},{"c":60.25,"h":60.41,"l":60.12,"n":9578,"o":60.4,"t":"2025-07-10T04:00:00Z","v":2647570,"vw":60.241307},{"c":59.68,"h":59.825,"l":59.61,"n":11301,"o":59.78,"t":"2025-07-11T04:00:00Z","v":2181584,"vw":59.721741},{"c":59.61,"h":59.69,"l":59.26,"n":9832,"o":59.29,"t":"2025-07-14T04:00:00Z","v":1958087,"vw":59.548381},{"c":58.92,"h":59.65,"l":58.905,"n":14920,"o":59.64,"t":"2025-07-15T04:00:00Z","v":3150219,"vw":59.066078},{"c":59.1,"h":59.14,"l":58.56,"n":21885,"o":58.83,"t":"2025-07-16T04:00:00Z","v":3439025,"vw":58.877111},{"c":59.26,"h":59.265,"l":58.92,"n":12617,"o":58.96,"t":"2025-07-17T04:00:00Z","v":4453302,"vw":59.107637},{"c":59.1,"h":59.58,"l":59.015,"n":10974,"o":59.58,"t":"2025-07-18T04:00:00Z","v":2030467,"vw":59.193113},{"c":59.32,"h":59.66,"l":59.12,"n":9521,"o":59.22,"t":"2025-07-21T04:00:00Z","v":2201736,"vw":59.406312},{"c":59.52,"h":59.565,"l":58.98,"n":13840,"o":59.26,"t":"2025-07-22T04:00:00Z","v":2248903,"vw":59.374867},{"c":60.84,"h":60.85,"l":59.715,"n":28267,"o":59.82,"t":"2025-07-23T04:00:00Z","v":4263810,"vw":60.42404},{"c":60.09,"h":60.365,"l":60.075,"n":14180,"o":60.13,"t":"2025-07-24T04:00:00Z","v":1956142,"vw":60.192631},{"c":60.29,"h":60.34,"l":59.69,"n":10389,"o":59.82,"t":"2025-07-25T04:00:00Z","v":2197969,"vw":60.155249},{"c":59.11,"h":59.63,"l":58.955,"n":11058,"o":59.56,"t":"2025-07-28T04:00:00Z","v":1398123,"vw":59.173106},{"c":59.32,"h":59.445,"l":59.1,"n":14962,"o":59.44,"t":"2025-07-29T04:00:00Z","v":2379993,"vw":59.300462},{"c":58.81,"h":59.225,"l":58.55,"n":13356,"o":59.07,"t":"2025-07-30T04:00:00Z","v":2249905,"vw":58.902965},{"c":58.07,"h":58.45,"l":57.92,"n":17287,"o":58.4,"t":"2025-07-31T04:00:00Z","v":3682454,"vw":58.148457},{"c":57.5,"h":57.6,"l":57.095,"n":22407,"o":57.51,"t":"2025-08-01T04:00:00Z","v":2597812,"vw":57.372034},{"c":58.22,"h":58.235,"l":58.015,"n":14435,"o":58.2,"t":"2025-08-04T04:00:00Z","v":2529418,"vw":58.159466},{"c":58.3,"h":58.44,"l":58.04,"n":13652,"o":58.34,"t":"2025-08-05T04:00:00Z","v":3424005,"vw":58.29389},{"c":58.81,"h":58.91,"l":58.5546,"n":10044,"o":58.62,"t":"2025-08-06T04:00:00Z","v":1188251,"vw":58.774762},{"c":59.53,"h":59.65,"l":59.225,"n":17174,"o":59.6,"t":"2025-08-07T04:00:00Z","v":3392993,"vw":59.411034},{"c":59.77,"h":59.93,"l":59.54,"n":11123,"o":59.59,"t":"2025-08-08T04:00:00Z","v":2028812,"vw":59.765079},{"c":59.35,"h":59.47,"l":59.1901,"n":8499,"o":59.36,"t":"2025-08-11T04:00:00Z","v":764822,"vw":59.353178},{"c":59.94,"h":59.955,"l":59.35,"n":9399,"o":59.38,"t":"2025-08-12T04:00:00Z","v":1006828,"vw":59.777335},{"c":60.44,"h":60.495,"l":60.29,"n":10136,"o":60.37,"t":"2025-08-13T04:00:00Z","v":1451300,"vw":60.402988},{"c":60.73,"h":60.8,"l":60.275,"n":12480,"o":60.3,"t":"2025-08-14T04:00:00Z","v":1322570,"vw":60.567321},{"c":61.04,"h":61.08,"l":60.88,"n":12912,"o":61,"t":"2025-08-15T04:00:00Z","v":1481463,"vw":60.979315},{"c":60.72,"h":60.75,"l":60.46,"n":9077,"o":60.62,"t":"2025-08-18T04:00:00Z","v":886117,"vw":60.639538},{"c":60.84,"h":61.175,"l":60.78,"n":7495,"o":61.12,"t":"2025-08-19T04:00:00Z","v":1995790,"vw":60.905366},{"c":61,"h":61.155,"l":60.845,"n":9757,"o":60.92,"t":"2025-08-20T04:00:00Z","v":813681,"vw":60.978435},{"c":60.56,"h":60.73,"l":60.48,"n":12267,"o":60.66,"t":"2025-08-21T04:00:00Z","v":1278741,"vw":60.601291},{"c":61.5,"h":61.61,"l":60.77,"n":11661,"o":60.82,"t":"2025-08-22T04:00:00Z","v":1077213,"vw":61.408734},{"c":60.45,"h":61.34,"l":60.425,"n":11559,"o":61.3,"t":"2025-08-25T04:00:00Z","v":1085917,"vw":60.788434},{"c":60.21,"h":60.39,"l":60.055,"n":13793,"o":60.23,"t":"2025-08-26T04:00:00Z","v":1753464,"vw":60.171816},{"c":59.96,"h":59.9863,"l":59.51,"n":10018,"o":59.69,"t":"2025-08-27T04:00:00Z","v":931882,"vw":59.836532},{"c":60.18,"h":60.3,"l":60.07,"n":8278,"o":60.175,"t":"2025-08-28T04:00:00Z","v":1516154,"vw":60.210898},{"c":59.81,"h":60,"l":59.77,"n":7945,"o":59.94,"t":"2025-08-29T04:00:00Z","v":1247322,"vw":59.864796},{"c":59.035,"h":59.2,"l":58.69,"n":10617,"o":58.83,"t":"2025-09-02T04:00:00Z","v":1500131,"vw":58.867657},{"c":59.15,"h":59.2854,"l":58.96,"n":9923,"o":58.98,"t":"2025-09-03T04:00:00Z","v":1173836,"vw":59.124704},{"c":59.48,"h":59.505,"l":59.18,"n":8641,"o":59.26,"t":"2025-09-04T04:00:00Z","v":1373781,"vw":59.372926},{"c":59.65,"h":60.005,"l":59.45,"n":12077,"o":59.8,"t":"2025-09-05T04:00:00Z","v":1378962,"vw":59.66249},{"c":60.21,"h":60.23,"l":59.955,"n":11445,"o":60.02,"t":"2025-09-08T04:00:00Z","v":1242361,"vw":60.117238},{"c":60.21,"h":60.26,"l":60.015,"n":7991,"o":60.13,"t":"2025-09-09T04:00:00Z","v":921360,"vw":60.15554},{"c":59.95,"h":60.285,"l":59.8835,"n":7647,"o":60.19,"t":"2025-09-10T04:00:00Z","v":1051740,"vw":60.053954},{"c":60.63,"h":60.66,"l":60.32,"n":13844,"o":60.32,"t":"2025-09-11T04:00:00Z","v":3019666,"vw":60.503856},{"c":60.59,"h":60.66,"l":60.38,"n":6910,"o":60.47,"t":"2025-09-12T04:00:00Z","v":1150838,"vw":60.523451},{"c":61.17,"h":61.215,"l":60.95,"n":8111,"o":61.02,"t":"2025-09-15T04:00:00Z","v":1032446,"vw":61.113464},{"c":61.01,"h":61.11,"l":60.735,"n":10250,"o":61.08,"t":"2025-09-16T04:00:00Z","v":1705237,"vw":60.986446},{"c":60.69,"h":61.245,"l":60.46,"n":13211,"o":60.77,"t":"2025-09-17T04:00:00Z","v":1480836,"vw":60.816918},{"c":61.18,"h":61.2799,"l":60.77,"n":11796,"o":60.96,"t":"2025-09-18T04:00:00Z","v":1404099,"vw":61.141868},{"c":61.05,"h":61.215,"l":60.895,"n":11995,"o":61.02,"t":"2025-09-19T04:00:00Z","v":1751801,"vw":61.049007},{"c":61.18,"h":61.255,"l":60.7701,"n":10415,"o":60.97,"t":"2025-09-22T04:00:00Z","v":1892192,"vw":61.083249},{"c":61.33,"h":61.61,"l":61.195,"n":10971,"o":61.41,"t":"2025-09-23T04:00:00Z","v":1658362,"vw":61.386454},{"c":61.02,"h":61.225,"l":60.91,"n":9076,"o":60.94,"t":"2025-09-24T04:00:00Z","v":1129508,"vw":61.028324},{"c":60.54,"h":60.57,"l":60.25,"n":15732,"o":60.53,"t":"2025-09-25T04:00:00Z","v":2155508,"vw":60.440224},{"c":61.28,"h":61.32,"l":60.9,"n":19156,"o":60.9,"t":"2025-09-26T04:00:00Z","v":6061939,"vw":61.111704},{"c":61.52,"h":61.64,"l":61.41,"n":16224,"o":61.49,"t":"2025-09-29T04:00:00Z","v":4922749,"vw":61.525942},{"c":61.94,"h":62.05,"l":61.53,"n":11254,"o":61.57,"t":"2025-09-30T04:00:00Z","v":2128069,"vw":61.863127},{"c":62.63,"h":62.73,"l":62.25,"n":17584,"o":62.25,"t":"2025-10-01T04:00:00Z","v":4026475,"vw":62.429384},{"c":63,"h":63.2,"l":62.67,"n":11819,"o":63.12,"t":"2025-10-02T04:00:00Z","v":2685807,"vw":63.000674},{"c":63.11,"h":63.195,"l":62.915,"n":7947,"o":62.99,"t":"2025-10-03T04:00:00Z","v":835405,"vw":63.069849},{"c":62.74,"h":62.87,"l":62.62,"n":10368,"o":62.85,"t":"2025-10-06T04:00:00Z","v":1432197,"vw":62.763031},{"c":62.12,"h":62.5676,"l":62.12,"n":9915,"o":62.49,"t":"2025-10-07T04:00:00Z","v":1877173,"vw":62.289058},{"c":62.52,"h":62.57,"l":62.315,"n":8565,"o":62.42,"t":"2025-10-08T04:00:00Z","v":1455501,"vw":62.426348},{"c":61.92,"h":62.44,"l":61.77,"n":12420,"o":62.44,"t":"2025-10-09T04:00:00Z","v":1324609,"vw":61.945007},{"c":61.02,"h":62.04,"l":60.95,"n":26633,"o":61.86,"t":"2025-10-10T04:00:00Z","v":2756942,"vw":61.314485},{"c":61.48,"h":61.505,"l":61.15,"n":10693,"o":61.215,"t":"2025-10-13T04:00:00Z","v":963318,"vw":61.381834},{"c":61.83,"h":62.025,"l":61.03,"n":16699,"o":61.04,"t":"2025-10-14T04:00:00Z","v":1584360,"vw":61.680043},{"c":61.99,"h":62.19,"l":61.55,"n":15081,"o":62.07,"t":"2025-10-15T04:00:00Z","v":1429152,"vw":61.935787},{"c":62.58,"h":62.81,"l":62.275,"n":19687,"o":62.36,"t":"2025-10-16T04:00:00Z","v":1357392,"vw":62.590402},{"c":62.56,"h":62.57,"l":62.115,"n":13711,"o":62.22,"t":"2025-10-17T04:00:00Z","v":2250828,"vw":62.22542},{"c":62.88,"h":62.955,"l":62.65,"n":10107,"o":62.7,"t":"2025-10-20T04:00:00Z","v":925281,"vw":62.848242},{"c":62.42,"h":62.84,"l":62.42,"n":12384,"o":62.77,"t":"2025-10-21T04:00:00Z","v":1585782,"vw":62.594868},{"c":62.23,"h":62.5,"l":61.99,"n":15820,"o":62.41,"t":"2025-10-22T04:00:00Z","v":1379376,"vw":62.310466},{"c":62.68,"h":62.74,"l":62.43,"n":12238,"o":62.44,"t":"2025-10-23T04:00:00Z","v":1680331,"vw":62.628693},{"c":62.65,"h":62.8,"l":62.605,"n":8568,"o":62.65,"t":"2025-10-24T04:00:00Z","v":833165,"vw":62.69753},{"c":63.13,"h":63.5357,"l":62.76,"n":6751,"o":63.09,"t":"2025-10-27T04:00:00Z","v":650408,"vw":63.063992},{"c":63.04,"h":63.265,"l":62.94,"n":10474,"o":62.99,"t":"2025-10-28T04:00:00Z","v":1390672,"vw":63.164947},{"c":62.83,"h":63.27,"l":62.525,"n":16097,"o":63.27,"t":"2025-10-29T04:00:00Z","v":1245809,"vw":62.935718},{"c":62.42,"h":62.6951,"l":62.33,"n":17467,"o":62.33,"t":"2025-10-30T04:00:00Z","v":2116951,"vw":62.553319},{"c":62.17,"h":62.3,"l":61.87,"n":11058,"o":62.3,"t":"2025-10-31T04:00:00Z","v":1725663,"vw":62.068244},{"c":62.145,"h":62.28,"l":62.03,"n":6940,"o":62.11,"t":"2025-11-03T05:00:00Z","v":808739,"vw":62.154328},{"c":61.42,"h":61.8,"l":61.365,"n":7453,"o":61.44,"t":"2025-11-04T05:00:00Z","v":858896,"vw":61.580094},{"c":61.93,"h":62.035,"l":61.53,"n":6563,"o":61.53,"t":"2025-11-05T05:00:00Z","v":1281704,"vw":61.857071},{"c":61.55,"h":61.88,"l":61.42,"n":10781,"o":61.82,"t":"2025-11-06T05:00:00Z","v":1607039,"vw":61.588085},{"c":61.77,"h":61.77,"l":61.16,"n":14555,"o":61.27,"t":"2025-11-07T05:00:00Z","v":1358766,"vw":61.477727},{"c":62.54,"h":62.585,"l":62.09,"n":7504,"o":62.33,"t":"2025-11-10T05:00:00Z","v":785218,"vw":62.316028},{"c":63.09,"h":63.1937,"l":62.885,"n":6873,"o":62.96,"t":"2025-11-11T05:00:00Z","v":961500,"vw":63.052279},{"c":63.76,"h":63.76,"l":63.43,"n":13486,"o":63.43,"t":"2025-11-12T05:00:00Z","v":2800855,"vw":63.696565},{"c":63.34,"h":63.89,"l":63.19,"n":20198,"o":63.84,"t":"2025-11-13T05:00:00Z","v":2820858,"vw":63.480775},{"c":62.79,"h":62.935,"l":62.38,"n":12456,"o":62.45,"t":"2025-11-14T05:00:00Z","v":1317642,"vw":62.777746},{"c":61.84,"h":62.41,"l":61.63,"n":9256,"o":62.24,"t":"2025-11-17T05:00:00Z","v":946685,"vw":62.050721},{"c":61.07,"h":61.29,"l":60.75,"n":16401,"o":61.08,"t":"2025-11-18T05:00:00Z","v":1987026,"vw":61.055796},{"c":60.95,"h":61.37,"l":60.68,"n":15400,"o":61.15,"t":"2025-11-19T05:00:00Z","v":1990470,"vw":60.940399},{"c":60.08,"h":61.57,"l":60.025,"n":20140,"o":61.46,"t":"2025-11-20T05:00:00Z","v":2075110,"vw":60.660908},{"c":60.78,"h":60.96,"l":60.21,"n":16145,"o":60.63,"t":"2025-11-21T05:00:00Z","v":2288348,"vw":60.611621},{"c":60.7,"h":61.05,"l":60.525,"n":10783,"o":60.8,"t":"2025-11-24T05:00:00Z","v":1405455,"vw":60.806445},{"c":61.76,"h":61.78,"l":61.13,"n":10226,"o":61.44,"t":"2025-11-25T05:00:00Z","v":1299493,"vw":61.596143},{"c":62.42,"h":62.515,"l":61.97,"n":7218,"o":62.04,"t":"2025-11-26T05:00:00Z","v":1034531,"vw":62.374061},{"c":62.66,"h":62.755,"l":62.39,"n":4976,"o":62.56,"t":"2025-11-28T05:00:00Z","v":648521,"vw":62.588367},{"c":62.58,"h":62.83,"l":62.52,"n":9214,"o":62.57,"t":"2025-12-01T05:00:00Z","v":1206977,"vw":62.655786},{"c":62.95,"h":63.045,"l":62.715,"n":9346,"o":62.99,"t":"2025-12-02T05:00:00Z","v":1791123,"vw":62.88803},{"c":63.38,"h":63.4375,"l":63.04,"n":8503,"o":63.11,"t":"2025-12-03T05:00:00Z","v":1319948,"vw":63.277944},{"c":63.35,"h":63.55,"l":63.23,"n":7684,"o":63.53,"t":"2025-12-04T05:00:00Z","v":1032488,"vw":63.420995},{"c":63.34,"h":63.72,"l":63.28,"n":6662,"o":63.68,"t":"2025-12-05T05:00:00Z","v":1152588,"vw":63.504009},{"c":63.38,"h":63.535,"l":63.18,"n":6767,"o":63.5,"t":"2025-12-08T05:00:00Z","v":1039834,"vw":63.348201},{"c":63.21,"h":63.5,"l":63.145,"n":10965,"o":63.5,"t":"2025-12-09T05:00:00Z","v":1712278,"vw":63.274352},{"c":63.83,"h":63.92,"l":63.13,"n":12559,"o":63.22,"t":"2025-12-10T05:00:00Z","v":1837698,"vw":63.460828},{"c":64.42,"h":64.54,"l":64.105,"n":9048,"o":64.12,"t":"2025-12-11T05:00:00Z","v":1472594,"vw":64.389908},{"c":63.98,"h":64.56,"l":63.76,"n":10651,"o":64.5,"t":"2025-12-12T05:00:00Z","v":1880998,"vw":64.199089},{"c":64.33,"h":64.51,"l":64.17,"n":8303,"o":64.49,"t":"2025-12-15T05:00:00Z","v":1230742,"vw":64.327611},{"c":63.59,"h":63.835,"l":63.34,"n":11580,"o":63.78,"t":"2025-12-16T05:00:00Z","v":1984985,"vw":63.552358},{"c":63.01,"h":63.49,"l":62.98,"n":11012,"o":63.33,"t":"2025-12-17T05:00:00Z","v":1949356,"vw":63.234194},{"c":63.45,"h":63.805,"l":63.3,"n":12678,"o":63.46,"t":"2025-12-18T05:00:00Z","v":1725055,"vw":63.52518},{"c":63.79,"h":64.0297,"l":63.7401,"n":10592,"o":63.81,"t":"2025-12-19T05:00:00Z","v":1772662,"vw":63.898567},{"c":63.97,"h":64.015,"l":63.79,"n":12083,"o":63.89,"t":"2025-12-22T05:00:00Z","v":2356255,"vw":63.894905},{"c":64.1,"h":64.13,"l":63.95,"n":8091,"o":64.04,"t":"2025-12-23T05:00:00Z","v":1510402,"vw":64.056756},{"c":64.2,"h":64.27,"l":64.1,"n":4331,"o":64.16,"t":"2025-12-24T05:00:00Z","v":595424,"vw":64.183445},{"c":64.33,"h":64.385,"l":64.195,"n":4796,"o":64.21,"t":"2025-12-26T05:00:00Z","v":561071,"vw":64.298721},{"c":64.1,"h":64.39,"l":63.95,"n":6587,"o":64.07,"t":"2025-12-29T05:00:00Z","v":1051394,"vw":64.110419},{"c":64.42,"h":64.67,"l":64.38,"n":8791,"o":64.52,"t":"2025-12-30T05:00:00Z","v":1400039,"vw":64.5127},{"c":64.1,"h":64.42,"l":64.08,"n":7338,"o":64.42,"t":"2025-12-31T05:00:00Z","v":1308582,"vw":64.187528},{"c":65.01,"h":65.025,"l":64.73,"n":20296,"o":64.87,"t":"2026-01-02T05:00:00Z","v":4330859,"vw":64.902076},{"c":65.55,"h":65.585,"l":65.05,"n":10050,"o":65.07,"t":"2026-01-05T05:00:00Z","v":1439876,"vw":65.432853},{"c":65.64,"h":65.74,"l":65.48,"n":9213,"o":65.62,"t":"2026-01-06T05:00:00Z","v":1761251,"vw":65.629798},{"c":65.47,"h":65.656,"l":65.39,"n":8419,"o":65.56,"t":"2026-01-07T05:00:00Z","v":1324479,"vw":65.514266},{"c":65.46,"h":65.46,"l":65.1594,"n":7958,"o":65.2,"t":"2026-01-08T05:00:00Z","v":1281862,"vw":65.323454},{"c":65.93,"h":65.96,"l":65.445,"n":9467,"o":65.63,"t":"2026-01-09T05:00:00Z","v":1322847,"vw":65.816079},{"c":66.34,"h":66.36,"l":66.06,"n":6995,"o":66.06,"t":"2026-01-12T05:00:00Z","v":884342,"vw":66.25998},{"c":66.07,"h":66.36,"l":65.93,"n":9137,"o":66.28,"t":"2026-01-13T05:00:00Z","v":1616233,"vw":66.086614},{"c":66.08,"h":66.17,"l":65.88,"n":14042,"o":66.08,"t":"2026-01-14T05:00:00Z","v":2464720,"vw":66.004093},{"c":65.92,"h":66.21,"l":65.88,"n":9385,"o":66.14,"t":"2026-01-15T05:00:00Z","v":1304748,"vw":66.040556},{"c":66.06,"h":66.1,"l":65.695,"n":9261,"o":66.01,"t":"2026-01-16T05:00:00Z","v":1552897,"vw":65.968161},{"c":64.93,"h":65.425,"l":64.805,"n":15678,"o":65.15,"t":"2026-01-20T05:00:00Z","v":2472770,"vw":65.073674},{"c":65.66,"h":65.885,"l":64.68,"n":18456,"o":65.02,"t":"2026-01-21T05:00:00Z","v":2793650,"vw":65.342003},{"c":66.04,"h":66.2397,"l":65.805,"n":9948,"o":65.98,"t":"2026-01-22T05:00:00Z","v":1516920,"vw":66.07665},{"c":66.47,"h":66.475,"l":65.7,"n":11052,"o":65.88,"t":"2026-01-23T05:00:00Z","v":1507994,"vw":66.187421},{"c":66.95,"h":67.085,"l":66.82,"n":8332,"o":66.85,"t":"2026-01-26T05:00:00Z","v":908281,"vw":66.9814},{"c":68,"h":68.215,"l":67.49,"n":12562,"o":67.51,"t":"2026-01-27T05:00:00Z","v":1641154,"vw":67.843136},{"c":67.17,"h":67.48,"l":66.86,"n":13814,"o":67.44,"t":"2026-01-28T05:00:00Z","v":2010989,"vw":67.129385},{"c":67.21,"h":67.52,"l":66.475,"n":16010,"o":67.52,"t":"2026-01-29T05:00:00Z","v":2083927,"vw":66.987464},{"c":66.66,"h":67.275,"l":66.45,"n":22977,"o":67.11,"t":"2026-01-30T05:00:00Z","v":3621416,"vw":66.826557},{"c":67.27,"h":67.305,"l":66.94,"n":12704,"o":66.96,"t":"2026-02-02T05:00:00Z","v":1788110,"vw":67.150815},{"c":67.07,"h":67.165,"l":66.535,"n":15938,"o":66.91,"t":"2026-02-03T05:00:00Z","v":2116722,"vw":66.897495},{"c":66.88,"h":67.565,"l":66.5599,"n":27074,"o":67.46,"t":"2026-02-04T05:00:00Z","v":3123271,"vw":67.053549},{"c":66.16,"h":66.635,"l":66.005,"n":13871,"o":66.19,"t":"2026-02-05T05:00:00Z","v":1360200,"vw":66.308269},{"c":67.35,"h":67.39,"l":66.76,"n":12925,"o":66.84,"t":"2026-02-06T05:00:00Z","v":1796391,"vw":67.142961},{"c":68.39,"h":68.505,"l":67.82,"n":9346,"o":67.93,"t":"2026-02-09T05:00:00Z","v":1177259,"vw":68.226855},{"c":68.2,"h":68.55,"l":68.18,"n":9664,"o":68.55,"t":"2026-02-10T05:00:00Z","v":2106279,"vw":68.366448},{"c":68.26,"h":68.415,"l":67.7,"n":12528,"o":68.25,"t":"2026-02-11T05:00:00Z","v":1807999,"vw":68.125793},{"c":67.63,"h":68.5,"l":67.44,"n":15334,"o":68.43,"t":"2026-02-12T05:00:00Z","v":1770211,"vw":67.781926},{"c":67.37,"h":67.595,"l":67,"n":20955,"o":67.58,"t":"2026-02-13T05:00:00Z","v":1915927,"vw":67.330991},{"c":67.88,"h":67.915,"l":67.07,"n":18166,"o":67.23,"t":"2026-02-17T05:00:00Z","v":1783307,"vw":67.62373},{"c":68.12,"h":68.46,"l":67.9,"n":9077,"o":68.02,"t":"2026-02-18T05:00:00Z","v":909543,"vw":68.184672},{"c":67.81,"h":67.81,"l":67.29,"n":12170,"o":67.41,"t":"2026-02-19T05:00:00Z","v":1018955,"vw":67.572127},{"c":68.68,"h":68.77,"l":67.95,"n":22936,"o":67.95,"t":"2026-02-20T05:00:00Z","v":1870485,"vw":68.444386},{"c":68.43,"h":68.89,"l":68.215,"n":17142,"o":68.78,"t":"2026-02-23T05:00:00Z","v":1154358,"vw":68.499493},{"c":68.54,"h":68.705,"l":68.23,"n":12194,"o":68.33,"t":"2026-02-24T05:00:00Z","v":1329156,"vw":68.439019},{"c":69.23,"h":69.44,"l":68.69,"n":8730,"o":68.69,"t":"2026-02-25T05:00:00Z","v":956631,"vw":69.096484},{"c":69.06,"h":69.27,"l":68.545,"n":16368,"o":69.12,"t":"2026-02-26T05:00:00Z","v":1483304,"vw":68.885675},{"c":68.58,"h":69.069,"l":68.48,"n":19977,"o":68.79,"t":"2026-02-27T05:00:00Z","v":1945294,"vw":68.720584},{"c":66.805,"h":67.145,"l":66.53,"n":23974,"o":66.67,"t":"2026-03-02T05:00:00Z","v":2174105,"vw":66.857639},{"c":64.53,"h":64.83,"l":63.063,"n":46260,"o":63.5,"t":"2026-03-03T05:00:00Z","v":5691567,"vw":64.111404},{"c":65.33,"h":65.44,"l":64.81,"n":19916,"o":65.21,"t":"2026-03-04T05:00:00Z","v":2076712,"vw":65.224178},{"c":63.96,"h":64.795,"l":63.42,"n":25449,"o":64.4,"t":"2026-03-05T05:00:00Z","v":2520256,"vw":63.932361},{"c":63.31,"h":63.62,"l":62.1886,"n":33561,"o":62.41,"t":"2026-03-06T05:00:00Z","v":3505591,"vw":63.132428},{"c":63.87,"h":64.18,"l":61.675,"n":40764,"o":62.25,"t":"2026-03-09T04:00:00Z","v":4676570,"vw":62.880294},{"c":64.04,"h":65.14,"l":63.935,"n":29387,"o":64.48,"t":"2026-03-10T04:00:00Z","v":2627047,"vw":64.497324},{"c":64.04,"h":64.31,"l":63.565,"n":20162,"o":63.82,"t":"2026-03-11T04:00:00Z","v":1970796,"vw":63.874987},{"c":62.99,"h":63.36,"l":62.57,"n":25174,"o":63.34,"t":"2026-03-12T04:00:00Z","v":2333769,"vw":63.064633},{"c":62.17,"h":63.5,"l":62.085,"n":23145,"o":63.18,"t":"2026-03-13T04:00:00Z","v":2552746,"vw":62.515434},{"c":63.21,"h":63.4,"l":62.84,"n":15949,"o":62.88,"t":"2026-03-16T04:00:00Z","v":1466547,"vw":63.12775},{"c":63.53,"h":63.87,"l":63.36,"n":16531,"o":63.87,"t":"2026-03-17T04:00:00Z","v":1915515,"vw":63.561226},{"c":62.39,"h":63.39,"l":62.36,"n":24372,"o":63.37,"t":"2026-03-18T04:00:00Z","v":1544539,"vw":63.027788},{"c":62.41,"h":62.805,"l":60.62,"n":42582,"o":61.31,"t":"2026-03-19T04:00:00Z","v":2782740,"vw":61.884463},{"c":60.19,"h":62.22,"l":59.915,"n":46129,"o":62.22,"t":"2026-03-20T04:00:00Z","v":6318594,"vw":60.578637},{"c":61.9,"h":62.83,"l":61.34,"n":60231,"o":61.64,"t":"2026-03-23T04:00:00Z","v":4866559,"vw":62.029982},{"c":61.525,"h":61.825,"l":60.74,"n":36131,"o":61.04,"t":"2026-03-24T04:00:00Z","v":2542902,"vw":61.403159},{"c":62.28,"h":62.63,"l":61.94,"n":31641,"o":62.62,"t":"2026-03-25T04:00:00Z","v":3201115,"vw":62.388403},{"c":60.99,"h":61.96,"l":60.96,"n":31193,"o":61.44,"t":"2026-03-26T04:00:00Z","v":2819548,"vw":61.418898},{"c":60.25,"h":61.04,"l":60.085,"n":24529,"o":60.65,"t":"2026-03-27T04:00:00Z","v":1968000,"vw":60.514551},{"c":60.35,"h":60.86,"l":60.06,"n":21554,"o":60.76,"t":"2026-03-30T04:00:00Z","v":1687563,"vw":60.478419},{"c":62.64,"h":62.64,"l":61.21,"n":46236,"o":61.51,"t":"2026-03-31T04:00:00Z","v":4507774,"vw":61.984782},{"c":63.52,"h":63.915,"l":63.16,"n":33750,"o":63.44,"t":"2026-04-01T04:00:00Z","v":3346320,"vw":63.514707},{"c":63.11,"h":63.38,"l":61.9,"n":30027,"o":62.15,"t":"2026-04-02T04:00:00Z","v":2502350,"vw":62.860454},{"c":63.57,"h":63.705,"l":63.02,"n":15805,"o":63.27,"t":"2026-04-06T04:00:00Z","v":1673051,"vw":63.415012},{"c":63.49,"h":63.71,"l":62.39,"n":28690,"o":63.12,"t":"2026-04-07T04:00:00Z","v":2715795,"vw":62.939515},{"c":66.26,"h":66.66,"l":65.83,"n":26543,"o":66.61,"t":"2026-04-08T04:00:00Z","v":2839669,"vw":66.199576},{"c":66.35,"h":66.63,"l":65.58,"n":12306,"o":65.94,"t":"2026-04-09T04:00:00Z","v":1139510,"vw":66.145504},{"c":66.6,"h":67.02,"l":66.355,"n":9862,"o":66.89,"t":"2026-04-10T04:00:00Z","v":978325,"vw":66.672539},{"c":67.08,"h":67.11,"l":65.56,"n":15302,"o":66.12,"t":"2026-04-13T04:00:00Z","v":1213254,"vw":66.526698},{"c":67.7,"h":67.83,"l":67.36,"n":9445,"o":67.66,"t":"2026-04-14T04:00:00Z","v":1035642,"vw":67.706975},{"c":67.42,"h":67.66,"l":67.09,"n":15313,"o":67.54,"t":"2026-04-15T04:00:00Z","v":1567633,"vw":67.320831},{"c":67.04,"h":67.59,"l":66.8031,"n":8887,"o":67.59,"t":"2026-04-16T04:00:00Z","v":883930,"vw":67.067919},{"c":68.22,"h":68.86,"l":68.11,"n":19024,"o":68.76,"t":"2026-04-17T04:00:00Z","v":1993618,"vw":68.450844},{"c":67.95,"h":67.975,"l":67.22,"n":11706,"o":67.94,"t":"2026-04-20T04:00:00Z","v":1078106,"vw":67.794774},{"c":66.47,"h":67.815,"l":66.41,"n":16849,"o":67.81,"t":"2026-04-21T04:00:00Z","v":1632138,"vw":67.02198},{"c":66.56,"h":67.235,"l":66.255,"n":14797,"o":67.06,"t":"2026-04-22T04:00:00Z","v":1829106,"vw":66.614129},{"c":65.96,"h":66.67,"l":65.21,"n":22585,"o":66.38,"t":"2026-04-23T04:00:00Z","v":2422627,"vw":65.961287},{"c":66.51,"h":66.64,"l":66.11,"n":11200,"o":66.42,"t":"2026-04-24T04:00:00Z","v":950573,"vw":66.403496},{"c":66.15,"h":66.67,"l":66.04,"n":9008,"o":66.44,"t":"2026-04-27T04:00:00Z","v":874700,"vw":66.259253},{"c":65.81,"h":65.96,"l":65.555,"n":15409,"o":65.88,"t":"2026-04-28T04:00:00Z","v":1290140,"vw":65.785719},{"c":65.16,"h":65.75,"l":64.92,"n":13084,"o":65.69,"t":"2026-04-29T04:00:00Z","v":981635,"vw":65.321669},{"c":66.62,"h":66.74,"l":65.64,"n":13083,"o":65.88,"t":"2026-04-30T04:00:00Z","v":1423475,"vw":66.4126},{"c":66.69,"h":67.6,"l":66.68,"n":16363,"o":67,"t":"2026-05-01T04:00:00Z","v":1818195,"vw":66.905545},{"c":65.12,"h":65.99,"l":64.83,"n":27922,"o":65.95,"t":"2026-05-04T04:00:00Z","v":2466281,"vw":65.357228},{"c":66.59,"h":66.685,"l":65.98,"n":14151,"o":66.29,"t":"2026-05-05T04:00:00Z","v":1366513,"vw":66.457071},{"c":68.72,"h":68.765,"l":68.2,"n":15948,"o":68.33,"t":"2026-05-06T04:00:00Z","v":2045352,"vw":68.505774},{"c":67.2,"h":68.86,"l":67.14,"n":19042,"o":68.73,"t":"2026-05-07T04:00:00Z","v":1977241,"vw":67.65936},{"c":67.855,"h":67.93,"l":67.4,"n":12591,"o":67.82,"t":"2026-05-08T04:00:00Z","v":828351,"vw":67.70226},{"c":67.61,"h":67.67,"l":67.395,"n":13080,"o":67.6,"t":"2026-05-11T04:00:00Z","v":1258100,"vw":67.554255},{"c":66.78,"h":66.84,"l":66.26,"n":16475,"o":66.75,"t":"2026-05-12T04:00:00Z","v":1340295,"vw":66.569713},{"c":67.26,"h":67.28,"l":66.46,"n":22987,"o":66.59,"t":"2026-05-13T04:00:00Z","v":2453824,"vw":67.012635},{"c":67.29,"h":67.7,"l":67.22,"n":10701,"o":67.54,"t":"2026-05-14T04:00:00Z","v":894761,"vw":67.445436},{"c":65.94,"h":66.295,"l":65.84,"n":24450,"o":66.13,"t":"2026-05-15T04:00:00Z","v":2927642,"vw":66.030212},{"c":66.77,"h":66.86,"l":66.05,"n":16118,"o":66.83,"t":"2026-05-18T04:00:00Z","v":1060504,"vw":66.485363},{"c":66.21,"h":66.65,"l":66.085,"n":14840,"o":66.53,"t":"2026-05-19T04:00:00Z","v":991575,"vw":66.320039},{"c":67.83,"h":68.07,"l":66.53,"n":21993,"o":66.74,"t":"2026-05-20T04:00:00Z","v":1380245,"vw":67.551744},{"c":68.27,"h":68.5498,"l":67.11,"n":23280,"o":67.58,"t":"2026-05-21T04:00:00Z","v":1478780,"vw":68.003831},{"c":68.01,"h":68.515,"l":67.965,"n":14534,"o":68.4,"t":"2026-05-22T04:00:00Z","v":939497,"vw":68.164845},{"c":69.16,"h":69.395,"l":68.75,"n":15456,"o":69.35,"t":"2026-05-26T04:00:00Z","v":1731876,"vw":69.080477},{"c":68.99,"h":69.375,"l":68.73,"n":14211,"o":69.32,"t":"2026-05-27T04:00:00Z","v":949967,"vw":69.000678},{"c":68.8,"h":69.14,"l":68.415,"n":18686,"o":68.67,"t":"2026-05-28T04:00:00Z","v":1092651,"vw":68.837273},{"c":68.78,"h":69.35,"l":68.77,"n":21333,"o":69.09,"t":"2026-05-29T04:00:00Z","v":1632732,"vw":69.111071},{"c":68.84,"h":69.14,"l":68.06,"n":19033,"o":68.45,"t":"2026-06-01T04:00:00Z","v":1144150,"vw":68.557694},{"c":69.34,"h":69.435,"l":69.045,"n":9933,"o":69.25,"t":"2026-06-02T04:00:00Z","v":793378,"vw":69.238379},{"c":68.55,"h":69.1,"l":68.465,"n":14661,"o":68.97,"t":"2026-06-03T04:00:00Z","v":1023181,"vw":68.643585},{"c":69.31,"h":69.446,"l":68.94,"n":8343,"o":69.2,"t":"2026-06-04T04:00:00Z","v":889204,"vw":69.279521},{"c":67.63,"h":68.97,"l":67.305,"n":17275,"o":68.97,"t":"2026-06-05T04:00:00Z","v":1078460,"vw":67.846085},{"c":68.08,"h":68.56,"l":67.975,"n":10909,"o":68.33,"t":"2026-06-08T04:00:00Z","v":788944,"vw":68.267499},{"c":68.5,"h":69.485,"l":67.35,"n":20794,"o":69.05,"t":"2026-06-09T04:00:00Z","v":1301349,"vw":68.316148},{"c":67.44,"h":68.535,"l":67.43,"n":20037,"o":68.36,"t":"2026-06-10T04:00:00Z","v":1016801,"vw":67.880455},{"c":69.93,"h":69.97,"l":67.91,"n":31626,"o":68.22,"t":"2026-06-11T04:00:00Z","v":1863558,"vw":68.868412},{"c":69.93,"h":70.12,"l":69.31,"n":20145,"o":69.57,"t":"2026-06-12T04:00:00Z","v":1093202,"vw":69.839946},{"c":69.28,"h":70.31,"l":69.25,"n":18838,"o":70.31,"t":"2026-06-15T04:00:00Z","v":2689794,"vw":69.439768},{"c":69.34,"h":69.78,"l":69.28,"n":9950,"o":69.57,"t":"2026-06-16T04:00:00Z","v":656093,"vw":69.519457},{"c":68.97,"h":70.17,"l":68.84,"n":19170,"o":69.86,"t":"2026-06-17T04:00:00Z","v":1426752,"vw":69.555867},{"c":69.31,"h":69.7,"l":69.19,"n":9625,"o":69.5,"t":"2026-06-18T04:00:00Z","v":698541,"vw":69.519127},{"c":69.35,"h":69.49,"l":69.155,"n":8863,"o":69.45,"t":"2026-06-22T04:00:00Z","v":606826,"vw":69.315131},{"c":67.99,"h":68.45,"l":67.95,"n":12805,"o":68.22,"t":"2026-06-23T04:00:00Z","v":785041,"vw":68.190214},{"c":67.52,"h":67.89,"l":67.33,"n":14768,"o":67.6,"t":"2026-06-24T04:00:00Z","v":1468892,"vw":67.581181},{"c":68.4,"h":68.69,"l":67.97,"n":11696,"o":68.48,"t":"2026-06-25T04:00:00Z","v":754141,"vw":68.432052},{"c":67.74,"h":68.14,"l":67.62,"n":9603,"o":67.94,"t":"2026-06-26T04:00:00Z","v":501576,"vw":67.888766},{"c":68.6,"h":68.61,"l":67.672,"n":9399,"o":67.96,"t":"2026-06-29T04:00:00Z","v":441315,"vw":68.303835},{"c":69.5,"h":69.5,"l":68.725,"n":17866,"o":68.74,"t":"2026-06-30T04:00:00Z","v":2042876,"vw":69.295812},{"c":68.35,"h":68.72,"l":67.769,"n":10048,"o":68.57,"t":"2026-07-01T04:00:00Z","v":704427,"vw":68.432972},{"c":69.22,"h":69.94,"l":68.9,"n":13259,"o":69.5,"t":"2026-07-02T04:00:00Z","v":1204153,"vw":69.278264},{"c":69.88,"h":69.9443,"l":69.44,"n":10282,"o":69.62,"t":"2026-07-06T04:00:00Z","v":988629,"vw":69.702947},{"c":68.84,"h":69.52,"l":68.65,"n":10698,"o":69.47,"t":"2026-07-07T04:00:00Z","v":962684,"vw":69.02607},{"c":68.19,"h":68.23,"l":67.42,"n":9411,"o":67.81,"t":"2026-07-08T04:00:00Z","v":726847,"vw":67.903739},{"c":68.51,"h":68.7976,"l":68.17,"n":9679,"o":68.59,"t":"2026-07-09T04:00:00Z","v":752913,"vw":68.596206},{"c":68.56,"h":68.74,"l":68.15,"n":7491,"o":68.63,"t":"2026-07-10T04:00:00Z","v":466756,"vw":68.560109},{"c":67.9,"h":68.68,"l":67.77,"n":7842,"o":68.56,"t":"2026-07-13T04:00:00Z","v":513729,"vw":68.119516},{"c":68.33,"h":68.825,"l":68.295,"n":7858,"o":68.47,"t":"2026-07-14T04:00:00Z","v":543029,"vw":68.540076},{"c":68.76,"h":68.82,"l":68.055,"n":12409,"o":68.69,"t":"2026-07-15T04:00:00Z","v":860379,"vw":68.505038},{"c":68.24,"h":68.58,"l":68.075,"n":9402,"o":68.21,"t":"2026-07-16T04:00:00Z","v":693031,"vw":68.274543},{"c":67.97,"h":68.2,"l":67.55,"n":10008,"o":67.56,"t":"2026-07-17T04:00:00Z","v":781878,"vw":67.940829},{"c":67.48,"h":68.08,"l":67.39,"n":11706,"o":67.91,"t":"2026-07-20T04:00:00Z","v":1019166,"vw":67.685389},{"c":68.54,"h":68.58,"l":67.9,"n":9698,"o":68.15,"t":"2026-07-21T04:00:00Z","v":801652,"vw":68.384115},{"c":68.82,"h":69.02,"l":68.795,"n":11308,"o":68.84,"t":"2026-07-22T04:00:00Z","v":807675,"vw":68.884137},{"c":67.6,"h":67.875,"l":67.37,"n":15442,"o":67.57,"t":"2026-07-23T04:00:00Z","v":1116779,"vw":67.61366},{"c":67.93,"h":68.34,"l":67.74,"n":12180,"o":68.05,"t":"2026-07-24T04:00:00Z","v":864598,"vw":68.073237},{"c":68.26,"h":68.74,"l":67.93,"n":12136,"o":68.74,"t":"2026-07-27T04:00:00Z","v":653494,"vw":68.146444},{"c":68.17,"h":68.32,"l":67.62,"n":13798,"o":67.73,"t":"2026-07-28T04:00:00Z","v":892126,"vw":68.029793},{"c":67.71,"h":68.605,"l":67.3,"n":17761,"o":67.85,"t":"2026-07-29T04:00:00Z","v":1017556,"vw":67.858515},{"c":69.65,"h":69.675,"l":68.81,"n":12960,"o":69.09,"t":"2026-07-30T04:00:00Z","v":872437,"vw":69.388021},{"c":69.57,"h":69.725,"l":68.83,"n":16158,"o":69.69,"t":"2026-07-31T04:00:00Z","v":1216558,"vw":69.409041},{"c":70.23,"h":70.28,"l":69.7,"n":11183,"o":69.7,"t":"2026-08-03T04:00:00Z","v":626746,"vw":70.149896},{"c":71.1,"h":71.22,"l":70.31,"n":9194,"o":70.8,"t":"2026-08-04T04:00:00Z","v":509428,"vw":70.940712},{"c":71.02,"h":71.29,"l":70.9,"n":9905,"o":71.29,"t":"2026-08-05T04:00:00Z","v":477002,"vw":71.070217},{"c":71.03,"h":71.44,"l":70.91,"n":11476,"o":71.27,"t":"2026-08-06T04:00:00Z","v":755030,"vw":71.150176},{"c":71.57,"h":71.82,"l":71.37,"n":10629,"o":71.82,"t":"2026-08-07T04:00:00Z","v":581235,"vw":71.504425},{"c":71.3,"h":71.64,"l":71.27,"n":7825,"o":71.64,"t":"2026-08-10T04:00:00Z","v":555273,"vw":71.405623},{"c":71.53,"h":71.84,"l":71.38,"n":8942,"o":71.72,"t":"2026-08-11T04:00:00Z","v":633172,"vw":71.604214},{"c":71.69,"h":71.9,"l":71.51,"n":7973,"o":71.83,"t":"2026-08-12T04:00:00Z","v":399521,"vw":71.684746},{"c":71.88,"h":71.96,"l":71.7,"n":9512,"o":71.83,"t":"2026-08-13T04:00:00Z","v":645173,"vw":71.844859},{"c":71.99,"h":72.195,"l":71.825,"n":7773,"o":71.89,"t":"2026-08-14T04:00:00Z","v":594458,"vw":71.937247},{"c":71.88,"h":72.175,"l":71.795,"n":9356,"o":72.01,"t":"2026-08-17T04:00:00Z","v":649430,"vw":71.943721},{"c":71.1,"h":71.58,"l":71,"n":10608,"o":71.5,"t":"2026-08-18T04:00:00Z","v":580208,"vw":71.199291},{"c":71.21,"h":71.45,"l":71.07,"n":10281,"o":71.36,"t":"2026-08-19T04:00:00Z","v":682434,"vw":71.230032},{"c":71.11,"h":71.38,"l":70.945,"n":10628,"o":71.22,"t":"2026-08-20T04:00:00Z","v":582085,"vw":71.101838},{"c":71.49,"h":71.63,"l":71.39,"n":8297,"o":71.63,"t":"2026-08-21T04:00:00Z","v":590601,"vw":71.506896},{"c":71.36,"h":71.53,"l":71.16,"n":9019,"o":71.19,"t":"2026-08-24T04:00:00Z","v":522734,"vw":71.336094},{"c":71.57,"h":71.98,"l":70.72,"n":20899,"o":71.33,"t":"2026-08-25T04:00:00Z","v":1908894,"vw":71.453032},{"c":71.4,"h":71.84,"l":71.295,"n":7863,"o":71.84,"t":"2026-08-26T04:00:00Z","v":573137,"vw":71.458178},{"c":71.04,"h":71.49,"l":70.79,"n":11434,"o":71.49,"t":"2026-08-27T04:00:00Z","v":712251,"vw":70.936226},{"c":70.84,"h":71.45,"l":70.79,"n":11238,"o":71.3,"t":"2026-08-28T04:00:00Z","v":754410,"vw":71.001971},{"c":70.46,"h":70.965,"l":70.385,"n":9696,"o":70.83,"t":"2026-08-31T04:00:00Z","v":833964,"vw":70.537553},{"c":69.63,"h":70.3,"l":69.4432,"n":15359,"o":69.9,"t":"2026-09-01T04:00:00Z","v":913581,"vw":69.78541},{"c":69.88,"h":70.03,"l":69.52,"n":10955,"o":70.03,"t":"2026-09-02T04:00:00Z","v":836948,"vw":69.799582},{"c":70.28,"h":70.31,"l":69.86,"n":14576,"o":70.27,"t":"2026-09-03T04:00:00Z","v":2578681,"vw":70.135643},{"c":70.46,"h":70.595,"l":70.3,"n":7498,"o":70.37,"t":"2026-09-04T04:00:00Z","v":573712,"vw":70.422196},{"c":70.37,"h":70.8099,"l":70.325,"n":7917,"o":70.79,"t":"2026-09-08T04:00:00Z","v":491779,"vw":70.578902},{"c":69.63,"h":70.03,"l":69.51,"n":11107,"o":69.74,"t":"2026-09-09T04:00:00Z","v":924185,"vw":69.671783},{"c":68.98,"h":69.72,"l":68.925,"n":12040,"o":69.17,"t":"2026-09-10T04:00:00Z","v":918741,"vw":69.11209},{"c":69.61,"h":69.89,"l":69.485,"n":13363,"o":69.85,"t":"2026-09-11T04:00:00Z","v":2736769,"vw":69.707793},{"c":68.52,"h":68.915,"l":68.205,"n":15047,"o":68.59,"t":"2026-09-14T04:00:00Z","v":1093884,"vw":68.569886},{"c":68.33,"h":68.6,"l":68.085,"n":10970,"o":68.47,"t":"2026-09-15T04:00:00Z","v":1520024,"vw":68.320514},{"c":68.16,"h":68.9,"l":67.78,"n":13912,"o":68.9,"t":"2026-09-16T04:00:00Z","v":953497,"vw":68.44124},{"c":68.75,"h":69.1,"l":68.53,"n":12270,"o":69.1,"t":"2026-09-17T04:00:00Z","v":1033235,"vw":68.938051},{"c":68.16,"h":68.51,"l":67.83,"n":10490,"o":68.32,"t":"2026-09-18T04:00:00Z","v":1197902,"vw":67.987725},{"c":68.99,"h":69.145,"l":68.58,"n":9999,"o":68.58,"t":"2026-09-21T04:00:00Z","v":852340,"vw":68.957804},{"c":69.16,"h":69.37,"l":68.735,"n":11110,"o":69.27,"t":"2026-09-22T04:00:00Z","v":689133,"vw":69.012649},{"c":68.08,"h":68.97,"l":67.785,"n":14483,"o":68.97,"t":"2026-09-23T04:00:00Z","v":1011019,"vw":68.1489},{"c":68.2,"h":68.5,"l":67.73,"n":13084,"o":67.86,"t":"2026-09-24T04:00:00Z","v":838338,"vw":68.169074},{"c":68.71,"h":68.785,"l":68.2,"n":7940,"o":68.58,"t":"2026-09-25T04:00:00Z","v":433846,"vw":68.510362},{"c":68.52,"h":68.91,"l":68.09,"n":9470,"o":68.5,"t":"2026-09-28T04:00:00Z","v":497361,"vw":68.519637},{"c":68.23,"h":68.62,"l":67.775,"n":10715,"o":68.48,"t":"2026-09-29T04:00:00Z","v":632220,"vw":68.11618},{"c":67.33,"h":68.3,"l":67.28,"n":18358,"o":68.3,"t":"2026-09-30T04:00:00Z","v":2438947,"vw":67.70717},{"c":66.15,"h":67.48,"l":65.8,"n":33436,"o":67.37,"t":"2026-10-01T04:00:00Z","v":3081135,"vw":66.153464},{"c":67.03,"h":67.14,"l":66.57,"n":15597,"o":66.65,"t":"2026-10-02T04:00:00Z","v":1220475,"vw":66.88588},{"c":66.79,"h":66.9,"l":66.17,"n":16307,"o":66.54,"t":"2026-10-05T04:00:00Z","v":1877124,"vw":66.606532},{"c":67,"h":67.32,"l":66.93,"n":14027,"o":66.97,"t":"2026-10-06T04:00:00Z","v":1598501,"vw":67.112663},{"c":65.9,"h":66.005,"l":65.23,"n":12705,"o":65.23,"t":"2026-10-07T04:00:00Z","v":792331,"vw":65.840363},{"c":65.63,"h":65.795,"l":65.16,"n":20941,"o":65.17,"t":"2026-10-08T04:00:00Z","v":2184032,"vw":65.463774},{"c":65.88,"h":66.18,"l":65.63,"n":12564,"o":65.97,"t":"2026-10-09T04:00:00Z","v":1157811,"vw":65.809035},{"c":65.61,"h":66.14,"l":65.57,"n":12540,"o":66.14,"t":"2026-10-12T04:00:00Z","v":1301077,"vw":65.803146},{"c":65.88,"h":66.18,"l":65.62,"n":10791,"o":65.75,"t":"2026-10-13T04:00:00Z","v":1487760,"vw":65.797696},{"c":65.33,"h":65.725,"l":65.16,"n":11791,"o":65.6,"t":"2026-10-14T04:00:00Z","v":1005182,"vw":65.381587},{"c":66.02,"h":66.04,"l":65.22,"n":12065,"o":65.5,"t":"2026-10-15T04:00:00Z","v":857524,"vw":65.720846},{"c":65.82,"h":66.615,"l":65.67,"n":9866,"o":66.5,"t":"2026-10-16T04:00:00Z","v":832733,"vw":66.195237},{"c":65.13,"h":65.59,"l":64.74,"n":11685,"o":64.74,"t":"2026-10-19T04:00:00Z","v":690000,"vw":65.248336},{"c":65.62,"h":65.89,"l":64.8,"n":8975,"o":64.8,"t":"2026-10-20T04:00:00Z","v":642530,"vw":65.505881},{"c":66.08,"h":66.28,"l":65.75,"n":9871,"o":66.11,"t":"2026-10-21T04:00:00Z","v":700014,"vw":66.117722},{"c":65.04,"h":65.41,"l":64.84,"n":12121,"o":65.17,"t":"2026-10-22T04:00:00Z","v":1063214,"vw":65.045027}],"volatilityBars":[{"c":68.47,"h":68.75,"l":68.47,"n":5,"o":68.47,"t":"2026-09-21T13:00:00Z","v":436,"vw":68.54},{"c":68.795,"h":68.98,"l":68.58,"n":814,"o":68.58,"t":"2026-09-21T13:30:00Z","v":55208,"vw":68.775644},{"c":68.705,"h":68.805,"l":68.69,"n":573,"o":68.795,"t":"2026-09-21T13:45:00Z","v":29113,"vw":68.762064},{"c":68.765,"h":68.765,"l":68.62,"n":574,"o":68.715,"t":"2026-09-21T14:00:00Z","v":25860,"vw":68.689756},{"c":68.88,"h":68.88,"l":68.755,"n":517,"o":68.77,"t":"2026-09-21T14:15:00Z","v":25954,"vw":68.784067},{"c":68.835,"h":68.915,"l":68.82,"n":509,"o":68.885,"t":"2026-09-21T14:30:00Z","v":31080,"vw":68.876107},{"c":68.85,"h":68.8601,"l":68.8,"n":464,"o":68.835,"t":"2026-09-21T14:45:00Z","v":25219,"vw":68.837831},{"c":68.935,"h":68.9555,"l":68.84,"n":478,"o":68.85,"t":"2026-09-21T15:00:00Z","v":30366,"vw":68.915614},{"c":68.89,"h":68.96,"l":68.89,"n":400,"o":68.935,"t":"2026-09-21T15:15:00Z","v":21692,"vw":68.936789},{"c":68.9,"h":68.92,"l":68.87,"n":415,"o":68.915,"t":"2026-09-21T15:30:00Z","v":19028,"vw":68.898542},{"c":68.87,"h":68.94,"l":68.845,"n":379,"o":68.92,"t":"2026-09-21T15:45:00Z","v":24131,"vw":68.892646},{"c":68.97,"h":68.985,"l":68.855,"n":370,"o":68.855,"t":"2026-09-21T16:00:00Z","v":18363,"vw":68.939481},{"c":68.965,"h":69.005,"l":68.955,"n":262,"o":68.99,"t":"2026-09-21T16:15:00Z","v":18279,"vw":68.991865},{"c":68.95,"h":69.005,"l":68.945,"n":281,"o":68.96,"t":"2026-09-21T16:30:00Z","v":19025,"vw":68.978443},{"c":69.005,"h":69.0058,"l":68.95,"n":260,"o":68.95,"t":"2026-09-21T16:45:00Z","v":21377,"vw":68.981768},{"c":69.01,"h":69.02,"l":68.975,"n":289,"o":69.005,"t":"2026-09-21T17:00:00Z","v":22787,"vw":68.990858},{"c":69.02,"h":69.02,"l":68.99,"n":252,"o":69,"t":"2026-09-21T17:15:00Z","v":17922,"vw":69.006134},{"c":68.975,"h":69.025,"l":68.945,"n":298,"o":69.025,"t":"2026-09-21T17:30:00Z","v":24890,"vw":68.983394},{"c":68.985,"h":69.009,"l":68.975,"n":268,"o":68.975,"t":"2026-09-21T17:45:00Z","v":24206,"vw":68.990208},{"c":69.04,"h":69.04,"l":68.99,"n":242,"o":68.99,"t":"2026-09-21T18:00:00Z","v":23093,"vw":69.01683},{"c":69.065,"h":69.075,"l":69.025,"n":227,"o":69.03,"t":"2026-09-21T18:15:00Z","v":23590,"vw":69.054407},{"c":69.045,"h":69.085,"l":69.03,"n":264,"o":69.065,"t":"2026-09-21T18:30:00Z","v":90817,"vw":69.039799},{"c":69.08,"h":69.085,"l":69.04,"n":198,"o":69.045,"t":"2026-09-21T18:45:00Z","v":16364,"vw":69.070342},{"c":69.065,"h":69.085,"l":69.05,"n":234,"o":69.08,"t":"2026-09-21T19:00:00Z","v":15075,"vw":69.064332},{"c":69.07,"h":69.075,"l":69.05,"n":257,"o":69.065,"t":"2026-09-21T19:15:00Z","v":16914,"vw":69.06772},{"c":69.1151,"h":69.145,"l":69.06,"n":367,"o":69.0643,"t":"2026-09-21T19:30:00Z","v":18978,"vw":69.105665},{"c":69.02,"h":69.11,"l":68.98,"n":674,"o":69.11,"t":"2026-09-21T19:45:00Z","v":176486,"vw":68.994668},{"c":68.99,"h":68.99,"l":68.99,"n":6,"o":68.99,"t":"2026-09-21T20:00:00Z","v":13554,"vw":68.99},{"c":69.78,"h":69.78,"l":68.44,"n":8,"o":68.44,"t":"2026-09-22T13:15:00Z","v":1788,"vw":69.695758},{"c":69.18,"h":69.27,"l":68.94,"n":607,"o":69.27,"t":"2026-09-22T13:30:00Z","v":31608,"vw":69.126126},{"c":69.17,"h":69.2,"l":69.12,"n":412,"o":69.17,"t":"2026-09-22T13:45:00Z","v":15436,"vw":69.16991},{"c":69.13,"h":69.2037,"l":69.115,"n":369,"o":69.165,"t":"2026-09-22T14:00:00Z","v":14883,"vw":69.159163},{"c":69.11,"h":69.14,"l":69.08,"n":320,"o":69.13,"t":"2026-09-22T14:15:00Z","v":12478,"vw":69.107817},{"c":68.95,"h":69.15,"l":68.9,"n":516,"o":69.14,"t":"2026-09-22T14:30:00Z","v":28258,"vw":69.031949},{"c":68.94,"h":68.94,"l":68.87,"n":285,"o":68.93,"t":"2026-09-22T14:45:00Z","v":8973,"vw":68.904935},{"c":68.95,"h":68.97,"l":68.905,"n":416,"o":68.945,"t":"2026-09-22T15:00:00Z","v":22013,"vw":68.935264},{"c":68.89,"h":68.955,"l":68.89,"n":282,"o":68.955,"t":"2026-09-22T15:15:00Z","v":11839,"vw":68.928714},{"c":68.735,"h":68.9,"l":68.735,"n":180,"o":68.895,"t":"2026-09-22T15:30:00Z","v":4775,"vw":68.796844},{"c":68.77,"h":68.78,"l":68.75,"n":154,"o":68.75,"t":"2026-09-22T15:45:00Z","v":6596,"vw":68.76491},{"c":68.785,"h":68.825,"l":68.775,"n":434,"o":68.8,"t":"2026-09-22T16:00:00Z","v":30728,"vw":68.799731},{"c":68.8,"h":68.81,"l":68.765,"n":587,"o":68.775,"t":"2026-09-22T16:15:00Z","v":89489,"vw":68.78417},{"c":68.825,"h":68.835,"l":68.795,"n":380,"o":68.805,"t":"2026-09-22T16:30:00Z","v":28621,"vw":68.810893},{"c":68.91,"h":68.935,"l":68.8118,"n":395,"o":68.825,"t":"2026-09-22T16:45:00Z","v":25303,"vw":68.879436},{"c":68.85,"h":68.905,"l":68.85,"n":271,"o":68.9,"t":"2026-09-22T17:00:00Z","v":15507,"vw":68.870211},{"c":68.845,"h":68.845,"l":68.805,"n":197,"o":68.84,"t":"2026-09-22T17:15:00Z","v":11120,"vw":68.826811},{"c":68.865,"h":68.865,"l":68.83,"n":189,"o":68.845,"t":"2026-09-22T17:30:00Z","v":9204,"vw":68.844313},{"c":69.06,"h":69.07,"l":68.865,"n":535,"o":68.865,"t":"2026-09-22T17:45:00Z","v":26595,"vw":68.971382},{"c":69.06,"h":69.09,"l":69.03,"n":513,"o":69.06,"t":"2026-09-22T18:00:00Z","v":31374,"vw":69.060829},{"c":69.11,"h":69.12,"l":69.06,"n":939,"o":69.065,"t":"2026-09-22T18:15:00Z","v":74437,"vw":69.094735},{"c":69.11,"h":69.135,"l":69.08,"n":312,"o":69.12,"t":"2026-09-22T18:30:00Z","v":15624,"vw":69.094913},{"c":69.0841,"h":69.13,"l":69.0841,"n":185,"o":69.115,"t":"2026-09-22T18:45:00Z","v":16751,"vw":69.111295},{"c":69.145,"h":69.145,"l":69.09,"n":169,"o":69.1,"t":"2026-09-22T19:00:00Z","v":8217,"vw":69.105384},{"c":69.185,"h":69.19,"l":69.1301,"n":267,"o":69.15,"t":"2026-09-22T19:15:00Z","v":11736,"vw":69.160545},{"c":69.29,"h":69.37,"l":69.195,"n":481,"o":69.2,"t":"2026-09-22T19:30:00Z","v":28171,"vw":69.30247},{"c":69.19,"h":69.32,"l":69.165,"n":1240,"o":69.3,"t":"2026-09-22T19:45:00Z","v":91986,"vw":69.224673},{"c":69.16,"h":69.16,"l":69.16,"n":4,"o":69.16,"t":"2026-09-22T20:00:00Z","v":10132,"vw":69.16},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-09-23T09:30:00Z","v":100,"vw":68.75},{"c":68.41,"h":68.97,"l":68.24,"n":448,"o":68.97,"t":"2026-09-23T13:30:00Z","v":39140,"vw":68.605121},{"c":68.32,"h":68.41,"l":68.25,"n":793,"o":68.4,"t":"2026-09-23T13:45:00Z","v":38671,"vw":68.297325},{"c":68.39,"h":68.43,"l":68.32,"n":824,"o":68.32,"t":"2026-09-23T14:00:00Z","v":56628,"vw":68.38782},{"c":68.21,"h":68.415,"l":68.19,"n":790,"o":68.395,"t":"2026-09-23T14:15:00Z","v":34761,"vw":68.321292},{"c":68.22,"h":68.34,"l":68.22,"n":659,"o":68.25,"t":"2026-09-23T14:30:00Z","v":21131,"vw":68.297705},{"c":68.36,"h":68.4,"l":68.12,"n":1272,"o":68.2,"t":"2026-09-23T14:45:00Z","v":62676,"vw":68.270188},{"c":68.305,"h":68.355,"l":68.27,"n":394,"o":68.35,"t":"2026-09-23T15:00:00Z","v":25074,"vw":68.313215},{"c":68.28,"h":68.38,"l":68.275,"n":365,"o":68.3,"t":"2026-09-23T15:15:00Z","v":19187,"vw":68.322375},{"c":68.265,"h":68.29,"l":68.22,"n":341,"o":68.29,"t":"2026-09-23T15:30:00Z","v":11885,"vw":68.25407},{"c":68.205,"h":68.26,"l":68.15,"n":261,"o":68.26,"t":"2026-09-23T15:45:00Z","v":8808,"vw":68.203966},{"c":68.165,"h":68.215,"l":68.15,"n":249,"o":68.215,"t":"2026-09-23T16:00:00Z","v":17049,"vw":68.164458},{"c":68.15,"h":68.175,"l":68.14,"n":154,"o":68.165,"t":"2026-09-23T16:15:00Z","v":6739,"vw":68.152532},{"c":68.09,"h":68.175,"l":68.09,"n":203,"o":68.175,"t":"2026-09-23T16:30:00Z","v":14175,"vw":68.133802},{"c":67.825,"h":68.1,"l":67.805,"n":773,"o":68.085,"t":"2026-09-23T16:45:00Z","v":39941,"vw":67.918202},{"c":67.83,"h":67.885,"l":67.785,"n":614,"o":67.835,"t":"2026-09-23T17:00:00Z","v":35166,"vw":67.841016},{"c":67.89,"h":67.93,"l":67.84,"n":258,"o":67.845,"t":"2026-09-23T17:15:00Z","v":15191,"vw":67.887417},{"c":68.08,"h":68.09,"l":67.85,"n":829,"o":67.89,"t":"2026-09-23T17:30:00Z","v":42881,"vw":67.934483},{"c":68.16,"h":68.165,"l":68.07,"n":487,"o":68.07,"t":"2026-09-23T17:45:00Z","v":60726,"vw":68.113068},{"c":68.15,"h":68.17,"l":68.095,"n":524,"o":68.165,"t":"2026-09-23T18:00:00Z","v":62222,"vw":68.140224},{"c":68.07,"h":68.165,"l":68.07,"n":582,"o":68.15,"t":"2026-09-23T18:15:00Z","v":69321,"vw":68.12771},{"c":68.06,"h":68.1,"l":68.055,"n":333,"o":68.09,"t":"2026-09-23T18:30:00Z","v":29383,"vw":68.07103},{"c":68.135,"h":68.145,"l":68.035,"n":396,"o":68.06,"t":"2026-09-23T18:45:00Z","v":53797,"vw":68.067809},{"c":68.13,"h":68.16,"l":68.09,"n":368,"o":68.1375,"t":"2026-09-23T19:00:00Z","v":39657,"vw":68.120049},{"c":68.1,"h":68.125,"l":68.07,"n":260,"o":68.125,"t":"2026-09-23T19:15:00Z","v":18072,"vw":68.090554},{"c":68.0701,"h":68.12,"l":68.0701,"n":468,"o":68.105,"t":"2026-09-23T19:30:00Z","v":30420,"vw":68.094195},{"c":68.09,"h":68.09,"l":68,"n":1581,"o":68.07,"t":"2026-09-23T19:45:00Z","v":143192,"vw":68.060213},{"c":68.13,"h":68.13,"l":68.08,"n":11,"o":68.08,"t":"2026-09-23T20:00:00Z","v":8321,"vw":68.083552},{"c":68.35,"h":68.35,"l":68.35,"n":7,"o":68.35,"t":"2026-09-23T22:00:00Z","v":300,"vw":68.35},{"c":68.7292,"h":69.115,"l":68.23,"n":60,"o":68.29,"t":"2026-09-23T23:15:00Z","v":3440,"vw":68.501725},{"c":68.584,"h":68.584,"l":68.23,"n":4,"o":68.23,"t":"2026-09-23T23:30:00Z","v":420,"vw":68.407},{"c":68.23,"h":68.23,"l":68.23,"n":2,"o":68.23,"t":"2026-09-23T23:45:00Z","v":700,"vw":68.23},{"c":67.62,"h":67.62,"l":67.62,"n":1,"o":67.62,"t":"2026-09-24T13:15:00Z","v":1600,"vw":67.62},{"c":68.035,"h":68.055,"l":67.86,"n":389,"o":67.86,"t":"2026-09-24T13:30:00Z","v":20796,"vw":67.956671},{"c":68.1,"h":68.11,"l":68.035,"n":393,"o":68.035,"t":"2026-09-24T13:45:00Z","v":20228,"vw":68.078898},{"c":68.09,"h":68.16,"l":68.075,"n":397,"o":68.1,"t":"2026-09-24T14:00:00Z","v":21682,"vw":68.120179},{"c":68.05,"h":68.09,"l":68.01,"n":366,"o":68.08,"t":"2026-09-24T14:15:00Z","v":25980,"vw":68.053765},{"c":67.99,"h":68.1,"l":67.985,"n":365,"o":68.05,"t":"2026-09-24T14:30:00Z","v":22129,"vw":68.058675},{"c":67.935,"h":68.04,"l":67.89,"n":606,"o":67.97,"t":"2026-09-24T14:45:00Z","v":36658,"vw":67.963211},{"c":67.74,"h":67.945,"l":67.74,"n":471,"o":67.915,"t":"2026-09-24T15:00:00Z","v":30352,"vw":67.835763},{"c":67.79,"h":67.855,"l":67.73,"n":496,"o":67.73,"t":"2026-09-24T15:15:00Z","v":22201,"vw":67.797047},{"c":67.86,"h":67.86,"l":67.74,"n":419,"o":67.79,"t":"2026-09-24T15:30:00Z","v":15761,"vw":67.783064},{"c":67.905,"h":67.95,"l":67.835,"n":308,"o":67.86,"t":"2026-09-24T15:45:00Z","v":16006,"vw":67.897829},{"c":67.92,"h":67.925,"l":67.86,"n":195,"o":67.905,"t":"2026-09-24T16:00:00Z","v":9201,"vw":67.892941},{"c":68.305,"h":68.5,"l":67.94,"n":1570,"o":67.94,"t":"2026-09-24T16:15:00Z","v":76322,"vw":68.271843},{"c":68.355,"h":68.47,"l":68.25,"n":397,"o":68.305,"t":"2026-09-24T16:30:00Z","v":38682,"vw":68.364093},{"c":68.33,"h":68.415,"l":68.33,"n":474,"o":68.355,"t":"2026-09-24T16:45:00Z","v":39586,"vw":68.377774},{"c":68.375,"h":68.4,"l":68.3,"n":559,"o":68.32,"t":"2026-09-24T17:00:00Z","v":40329,"vw":68.347426},{"c":68.2155,"h":68.36,"l":68.18,"n":427,"o":68.36,"t":"2026-09-24T17:15:00Z","v":30187,"vw":68.275529},{"c":68.165,"h":68.255,"l":68.14,"n":575,"o":68.215,"t":"2026-09-24T17:30:00Z","v":50454,"vw":68.183245},{"c":68.205,"h":68.205,"l":68.15,"n":478,"o":68.16,"t":"2026-09-24T17:45:00Z","v":35510,"vw":68.174667},{"c":68.205,"h":68.215,"l":68.06,"n":626,"o":68.195,"t":"2026-09-24T18:00:00Z","v":47519,"vw":68.14833},{"c":68.27,"h":68.29,"l":68.185,"n":582,"o":68.21,"t":"2026-09-24T18:15:00Z","v":43161,"vw":68.222518},{"c":68.24,"h":68.34,"l":68.185,"n":725,"o":68.266,"t":"2026-09-24T18:30:00Z","v":42857,"vw":68.254934},{"c":68.25,"h":68.29,"l":68.21,"n":321,"o":68.24,"t":"2026-09-24T18:45:00Z","v":26115,"vw":68.241226},{"c":68.155,"h":68.255,"l":68.155,"n":428,"o":68.255,"t":"2026-09-24T19:00:00Z","v":30699,"vw":68.223343},{"c":68.2059,"h":68.22,"l":68.1513,"n":265,"o":68.16,"t":"2026-09-24T19:15:00Z","v":26822,"vw":68.189167},{"c":68.21,"h":68.23,"l":68.19,"n":309,"o":68.21,"t":"2026-09-24T19:30:00Z","v":16597,"vw":68.206694},{"c":68.2,"h":68.24,"l":68.19,"n":816,"o":68.2,"t":"2026-09-24T19:45:00Z","v":43889,"vw":68.213997},{"c":68.2,"h":68.2,"l":68.2,"n":6,"o":68.2,"t":"2026-09-24T20:00:00Z","v":4567,"vw":68.2},{"c":68.46,"h":68.58,"l":68.36,"n":249,"o":68.58,"t":"2026-09-25T13:30:00Z","v":10580,"vw":68.46063},{"c":68.45,"h":68.48,"l":68.36,"n":197,"o":68.395,"t":"2026-09-25T13:45:00Z","v":12200,"vw":68.425975},{"c":68.29,"h":68.475,"l":68.24,"n":290,"o":68.475,"t":"2026-09-25T14:00:00Z","v":14850,"vw":68.334916},{"c":68.295,"h":68.35,"l":68.23,"n":172,"o":68.26,"t":"2026-09-25T14:15:00Z","v":13130,"vw":68.307852},{"c":68.2497,"h":68.295,"l":68.2,"n":244,"o":68.235,"t":"2026-09-25T14:30:00Z","v":15576,"vw":68.250581},{"c":68.3351,"h":68.36,"l":68.28,"n":461,"o":68.285,"t":"2026-09-25T14:45:00Z","v":35171,"vw":68.310736},{"c":68.28,"h":68.36,"l":68.235,"n":282,"o":68.33,"t":"2026-09-25T15:00:00Z","v":18193,"vw":68.30197},{"c":68.325,"h":68.35,"l":68.25,"n":405,"o":68.265,"t":"2026-09-25T15:15:00Z","v":21015,"vw":68.293128},{"c":68.24,"h":68.3901,"l":68.235,"n":664,"o":68.315,"t":"2026-09-25T15:30:00Z","v":35471,"vw":68.339895},{"c":68.52,"h":68.52,"l":68.205,"n":318,"o":68.235,"t":"2026-09-25T15:45:00Z","v":17077,"vw":68.268411},{"c":68.75,"h":68.78,"l":68.5,"n":553,"o":68.51,"t":"2026-09-25T16:00:00Z","v":23123,"vw":68.681304},{"c":68.685,"h":68.785,"l":68.59,"n":306,"o":68.75,"t":"2026-09-25T16:15:00Z","v":12072,"vw":68.664388},{"c":68.665,"h":68.695,"l":68.58,"n":716,"o":68.695,"t":"2026-09-25T16:30:00Z","v":40759,"vw":68.639396},{"c":68.58,"h":68.64,"l":68.54,"n":200,"o":68.64,"t":"2026-09-25T16:45:00Z","v":10958,"vw":68.594817},{"c":68.615,"h":68.62,"l":68.58,"n":148,"o":68.58,"t":"2026-09-25T17:00:00Z","v":7709,"vw":68.605917},{"c":68.61,"h":68.615,"l":68.59,"n":136,"o":68.605,"t":"2026-09-25T17:15:00Z","v":7642,"vw":68.603537},{"c":68.625,"h":68.63,"l":68.565,"n":214,"o":68.615,"t":"2026-09-25T17:30:00Z","v":11372,"vw":68.602976},{"c":68.625,"h":68.625,"l":68.59,"n":84,"o":68.615,"t":"2026-09-25T17:45:00Z","v":7660,"vw":68.605539},{"c":68.675,"h":68.675,"l":68.62,"n":133,"o":68.635,"t":"2026-09-25T18:00:00Z","v":8972,"vw":68.638018},{"c":68.67,"h":68.705,"l":68.62,"n":271,"o":68.685,"t":"2026-09-25T18:15:00Z","v":13465,"vw":68.672876},{"c":68.7,"h":68.73,"l":68.67,"n":110,"o":68.7,"t":"2026-09-25T18:30:00Z","v":8796,"vw":68.710637},{"c":68.715,"h":68.735,"l":68.715,"n":83,"o":68.72,"t":"2026-09-25T18:45:00Z","v":5623,"vw":68.724499},{"c":68.7,"h":68.75,"l":68.685,"n":245,"o":68.72,"t":"2026-09-25T19:00:00Z","v":11580,"vw":68.715588},{"c":68.665,"h":68.71,"l":68.655,"n":185,"o":68.71,"t":"2026-09-25T19:15:00Z","v":8679,"vw":68.675882},{"c":68.72,"h":68.72,"l":68.66,"n":168,"o":68.6757,"t":"2026-09-25T19:30:00Z","v":6115,"vw":68.687845},{"c":68.72,"h":68.75,"l":68.71,"n":616,"o":68.72,"t":"2026-09-25T19:45:00Z","v":43056,"vw":68.730114},{"c":68.71,"h":68.71,"l":68.71,"n":4,"o":68.71,"t":"2026-09-25T20:00:00Z","v":8092,"vw":68.71},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-09-28T13:15:00Z","v":1100,"vw":68.69},{"c":68.5,"h":68.52,"l":68.295,"n":580,"o":68.5,"t":"2026-09-28T13:30:00Z","v":27034,"vw":68.418032},{"c":68.56,"h":68.58,"l":68.47,"n":603,"o":68.52,"t":"2026-09-28T13:45:00Z","v":27293,"vw":68.532433},{"c":68.495,"h":68.56,"l":68.45,"n":263,"o":68.56,"t":"2026-09-28T14:00:00Z","v":11321,"vw":68.495196},{"c":68.51,"h":68.59,"l":68.47,"n":198,"o":68.47,"t":"2026-09-28T14:15:00Z","v":8372,"vw":68.526576},{"c":68.29,"h":68.495,"l":68.29,"n":287,"o":68.49,"t":"2026-09-28T14:30:00Z","v":11837,"vw":68.391442},{"c":68.22,"h":68.26,"l":68.165,"n":265,"o":68.26,"t":"2026-09-28T14:45:00Z","v":24763,"vw":68.193841},{"c":68.1651,"h":68.245,"l":68.1651,"n":228,"o":68.205,"t":"2026-09-28T15:00:00Z","v":12963,"vw":68.204646},{"c":68.17,"h":68.23,"l":68.13,"n":463,"o":68.15,"t":"2026-09-28T15:15:00Z","v":23748,"vw":68.172893},{"c":68.175,"h":68.205,"l":68.09,"n":336,"o":68.18,"t":"2026-09-28T15:30:00Z","v":14527,"vw":68.141027},{"c":68.2501,"h":68.26,"l":68.15,"n":211,"o":68.1516,"t":"2026-09-28T15:45:00Z","v":10948,"vw":68.196381},{"c":68.26,"h":68.3014,"l":68.235,"n":178,"o":68.25,"t":"2026-09-28T16:00:00Z","v":8095,"vw":68.266512},{"c":68.79,"h":68.84,"l":68.255,"n":860,"o":68.255,"t":"2026-09-28T16:15:00Z","v":26973,"vw":68.54545},{"c":68.57,"h":68.77,"l":68.562,"n":366,"o":68.77,"t":"2026-09-28T16:30:00Z","v":21178,"vw":68.651794},{"c":68.56,"h":68.63,"l":68.505,"n":195,"o":68.6,"t":"2026-09-28T16:45:00Z","v":12618,"vw":68.574585},{"c":68.85,"h":68.91,"l":68.495,"n":1007,"o":68.54,"t":"2026-09-28T17:00:00Z","v":46631,"vw":68.722441},{"c":68.68,"h":68.832,"l":68.68,"n":522,"o":68.832,"t":"2026-09-28T17:15:00Z","v":24883,"vw":68.736877},{"c":68.68,"h":68.72,"l":68.665,"n":180,"o":68.69,"t":"2026-09-28T17:30:00Z","v":10957,"vw":68.689342},{"c":68.65,"h":68.695,"l":68.64,"n":209,"o":68.69,"t":"2026-09-28T17:45:00Z","v":16332,"vw":68.670061},{"c":68.68,"h":68.695,"l":68.635,"n":156,"o":68.66,"t":"2026-09-28T18:00:00Z","v":9504,"vw":68.671883},{"c":68.6718,"h":68.69,"l":68.63,"n":156,"o":68.67,"t":"2026-09-28T18:15:00Z","v":11085,"vw":68.663672},{"c":68.63,"h":68.66,"l":68.57,"n":237,"o":68.63,"t":"2026-09-28T18:30:00Z","v":14910,"vw":68.623933},{"c":68.6595,"h":68.6595,"l":68.6,"n":270,"o":68.625,"t":"2026-09-28T18:45:00Z","v":20764,"vw":68.635838},{"c":68.55,"h":68.64,"l":68.55,"n":235,"o":68.63,"t":"2026-09-28T19:00:00Z","v":13499,"vw":68.594715},{"c":68.6,"h":68.625,"l":68.55,"n":215,"o":68.55,"t":"2026-09-28T19:15:00Z","v":12466,"vw":68.59665},{"c":68.56,"h":68.62,"l":68.54,"n":344,"o":68.6031,"t":"2026-09-28T19:30:00Z","v":22397,"vw":68.581377},{"c":68.535,"h":68.575,"l":68.5,"n":530,"o":68.56,"t":"2026-09-28T19:45:00Z","v":41360,"vw":68.534777},{"c":68.52,"h":68.52,"l":68.52,"n":5,"o":68.52,"t":"2026-09-28T20:00:00Z","v":2679,"vw":68.52},{"c":68.816,"h":68.816,"l":68.52,"n":31,"o":68.57,"t":"2026-09-28T21:15:00Z","v":1730,"vw":68.690857},{"c":68.816,"h":68.816,"l":68.52,"n":9,"o":68.52,"t":"2026-09-28T21:30:00Z","v":998,"vw":68.658222},{"c":68.285,"h":68.62,"l":68.155,"n":648,"o":68.48,"t":"2026-09-29T13:30:00Z","v":43116,"vw":68.305554},{"c":68.27,"h":68.37,"l":68.26,"n":456,"o":68.29,"t":"2026-09-29T13:45:00Z","v":19647,"vw":68.305138},{"c":68.36,"h":68.36,"l":68.27,"n":448,"o":68.28,"t":"2026-09-29T14:00:00Z","v":15602,"vw":68.32485},{"c":68.39,"h":68.44,"l":68.335,"n":527,"o":68.35,"t":"2026-09-29T14:15:00Z","v":20942,"vw":68.387798},{"c":68.3862,"h":68.45,"l":68.36,"n":428,"o":68.395,"t":"2026-09-29T14:30:00Z","v":16550,"vw":68.402675},{"c":68.31,"h":68.385,"l":68.31,"n":369,"o":68.385,"t":"2026-09-29T14:45:00Z","v":43468,"vw":68.355757},{"c":68.12,"h":68.3,"l":68.09,"n":653,"o":68.3,"t":"2026-09-29T15:00:00Z","v":37732,"vw":68.168809},{"c":67.975,"h":68.16,"l":67.935,"n":611,"o":68.125,"t":"2026-09-29T15:15:00Z","v":34402,"vw":68.040235},{"c":68.01,"h":68.055,"l":67.975,"n":506,"o":67.985,"t":"2026-09-29T15:30:00Z","v":27996,"vw":68.019935},{"c":67.98,"h":68.09,"l":67.935,"n":697,"o":68.015,"t":"2026-09-29T15:45:00Z","v":55419,"vw":67.990264},{"c":67.965,"h":68.01,"l":67.945,"n":278,"o":67.99,"t":"2026-09-29T16:00:00Z","v":14031,"vw":67.976906},{"c":68.005,"h":68.005,"l":67.955,"n":171,"o":67.965,"t":"2026-09-29T16:15:00Z","v":10098,"vw":67.974825},{"c":67.885,"h":67.99,"l":67.885,"n":228,"o":67.99,"t":"2026-09-29T16:30:00Z","v":12936,"vw":67.943749},{"c":67.815,"h":67.89,"l":67.815,"n":248,"o":67.88,"t":"2026-09-29T16:45:00Z","v":12777,"vw":67.860519},{"c":67.855,"h":67.87,"l":67.775,"n":347,"o":67.835,"t":"2026-09-29T17:00:00Z","v":27716,"vw":67.837872},{"c":67.86,"h":67.865,"l":67.815,"n":239,"o":67.865,"t":"2026-09-29T17:15:00Z","v":13820,"vw":67.841356},{"c":67.89,"h":67.895,"l":67.86,"n":145,"o":67.895,"t":"2026-09-29T17:30:00Z","v":7771,"vw":67.880442},{"c":67.845,"h":67.95,"l":67.835,"n":289,"o":67.945,"t":"2026-09-29T17:45:00Z","v":15674,"vw":67.890818},{"c":68.06,"h":68.06,"l":67.86,"n":521,"o":67.86,"t":"2026-09-29T18:00:00Z","v":40020,"vw":67.967946},{"c":68.09,"h":68.11,"l":68.05,"n":263,"o":68.06,"t":"2026-09-29T18:15:00Z","v":20849,"vw":68.081817},{"c":68.18,"h":68.23,"l":68.05,"n":375,"o":68.08,"t":"2026-09-29T18:30:00Z","v":25280,"vw":68.152619},{"c":68.2,"h":68.2,"l":68.14,"n":188,"o":68.18,"t":"2026-09-29T18:45:00Z","v":9843,"vw":68.161188},{"c":68.19,"h":68.22,"l":68.18,"n":206,"o":68.2,"t":"2026-09-29T19:00:00Z","v":7916,"vw":68.199373},{"c":68.21,"h":68.22,"l":68.16,"n":291,"o":68.18,"t":"2026-09-29T19:15:00Z","v":15121,"vw":68.20052},{"c":68.17,"h":68.215,"l":68.17,"n":347,"o":68.21,"t":"2026-09-29T19:30:00Z","v":18244,"vw":68.198027},{"c":68.245,"h":68.255,"l":68.145,"n":801,"o":68.17,"t":"2026-09-29T19:45:00Z","v":53926,"vw":68.198999},{"c":68.23,"h":68.23,"l":68.23,"n":5,"o":68.23,"t":"2026-09-29T20:00:00Z","v":2198,"vw":68.23},{"c":68.49,"h":68.49,"l":68.23,"n":24,"o":68.23,"t":"2026-09-29T23:00:00Z","v":3020,"vw":68.36},{"c":67.8,"h":68.3,"l":67.8,"n":391,"o":68.3,"t":"2026-09-30T13:30:00Z","v":28984,"vw":68.093341},{"c":67.91,"h":67.91,"l":67.73,"n":425,"o":67.76,"t":"2026-09-30T13:45:00Z","v":19769,"vw":67.830206},{"c":67.97,"h":67.985,"l":67.845,"n":410,"o":67.915,"t":"2026-09-30T14:00:00Z","v":20132,"vw":67.934736},{"c":67.84,"h":67.98,"l":67.84,"n":287,"o":67.96,"t":"2026-09-30T14:15:00Z","v":13598,"vw":67.911802},{"c":67.83,"h":67.895,"l":67.78,"n":891,"o":67.83,"t":"2026-09-30T14:30:00Z","v":85397,"vw":67.836587},{"c":67.825,"h":67.885,"l":67.795,"n":2471,"o":67.845,"t":"2026-09-30T14:45:00Z","v":324431,"vw":67.845924},{"c":67.815,"h":67.85,"l":67.735,"n":2191,"o":67.825,"t":"2026-09-30T15:00:00Z","v":360734,"vw":67.804576},{"c":67.83,"h":67.86,"l":67.785,"n":1959,"o":67.81,"t":"2026-09-30T15:15:00Z","v":362005,"vw":67.82209},{"c":67.615,"h":67.875,"l":67.61,"n":1299,"o":67.83,"t":"2026-09-30T15:30:00Z","v":216695,"vw":67.773121},{"c":67.68,"h":67.73,"l":67.62,"n":230,"o":67.62,"t":"2026-09-30T15:45:00Z","v":58022,"vw":67.661183},{"c":67.7,"h":67.725,"l":67.655,"n":396,"o":67.695,"t":"2026-09-30T16:00:00Z","v":42683,"vw":67.702147},{"c":67.64,"h":67.705,"l":67.625,"n":266,"o":67.705,"t":"2026-09-30T16:15:00Z","v":32526,"vw":67.669653},{"c":67.675,"h":67.675,"l":67.6,"n":200,"o":67.63,"t":"2026-09-30T16:30:00Z","v":29613,"vw":67.625956},{"c":67.68,"h":67.695,"l":67.635,"n":485,"o":67.67,"t":"2026-09-30T16:45:00Z","v":109275,"vw":67.639264},{"c":67.64,"h":67.69,"l":67.64,"n":443,"o":67.67,"t":"2026-09-30T17:00:00Z","v":118545,"vw":67.67503},{"c":67.6097,"h":67.63,"l":67.55,"n":174,"o":67.63,"t":"2026-09-30T17:15:00Z","v":9738,"vw":67.592407},{"c":67.605,"h":67.64,"l":67.5849,"n":294,"o":67.6,"t":"2026-09-30T17:30:00Z","v":53627,"vw":67.601801},{"c":67.615,"h":67.64,"l":67.585,"n":213,"o":67.6,"t":"2026-09-30T17:45:00Z","v":14843,"vw":67.60378},{"c":67.555,"h":67.61,"l":67.555,"n":227,"o":67.61,"t":"2026-09-30T18:00:00Z","v":24797,"vw":67.575343},{"c":67.52,"h":67.585,"l":67.51,"n":333,"o":67.57,"t":"2026-09-30T18:15:00Z","v":49999,"vw":67.554319},{"c":67.51,"h":67.53,"l":67.48,"n":175,"o":67.525,"t":"2026-09-30T18:30:00Z","v":13295,"vw":67.504394},{"c":67.49,"h":67.51,"l":67.44,"n":420,"o":67.51,"t":"2026-09-30T18:45:00Z","v":44980,"vw":67.46783},{"c":67.47,"h":67.49,"l":67.4517,"n":260,"o":67.49,"t":"2026-09-30T19:00:00Z","v":24068,"vw":67.478541},{"c":67.43,"h":67.49,"l":67.43,"n":309,"o":67.49,"t":"2026-09-30T19:15:00Z","v":24169,"vw":67.453167},{"c":67.405,"h":67.46,"l":67.385,"n":587,"o":67.44,"t":"2026-09-30T19:30:00Z","v":52823,"vw":67.429526},{"c":67.29,"h":67.41,"l":67.28,"n":1582,"o":67.395,"t":"2026-09-30T19:45:00Z","v":177682,"vw":67.359772},{"c":67.33,"h":67.33,"l":67.33,"n":7,"o":67.33,"t":"2026-09-30T20:00:00Z","v":87311,"vw":67.33},{"c":68.1,"h":69,"l":67.6,"n":179,"o":67.6,"t":"2026-09-30T23:30:00Z","v":35847,"vw":67.944542},{"c":67.17,"h":67.17,"l":67.17,"n":3,"o":67.17,"t":"2026-10-01T08:00:00Z","v":163,"vw":67.17},{"c":67.13,"h":67.13,"l":67.13,"n":2,"o":67.13,"t":"2026-10-01T13:15:00Z","v":2900,"vw":67.13},{"c":66.66,"h":67.48,"l":66.54,"n":1352,"o":67.37,"t":"2026-10-01T13:30:00Z","v":158001,"vw":66.806699},{"c":66.61,"h":66.7,"l":66.6,"n":1176,"o":66.66,"t":"2026-10-01T13:45:00Z","v":115897,"vw":66.641366},{"c":66.45,"h":66.6,"l":66.39,"n":1585,"o":66.6,"t":"2026-10-01T14:00:00Z","v":136822,"vw":66.460101},{"c":66.35,"h":66.515,"l":66.32,"n":1323,"o":66.45,"t":"2026-10-01T14:15:00Z","v":90698,"vw":66.410014},{"c":66.3801,"h":66.545,"l":66.295,"n":1578,"o":66.345,"t":"2026-10-01T14:30:00Z","v":101696,"vw":66.408887},{"c":66.26,"h":66.44,"l":66.19,"n":1698,"o":66.37,"t":"2026-10-01T14:45:00Z","v":128025,"vw":66.29153},{"c":66.24,"h":66.26,"l":66.1,"n":1234,"o":66.25,"t":"2026-10-01T15:00:00Z","v":96428,"vw":66.168471},{"c":66.18,"h":66.24,"l":66.155,"n":1376,"o":66.235,"t":"2026-10-01T15:15:00Z","v":131963,"vw":66.200674},{"c":65.98,"h":66.17,"l":65.9,"n":1750,"o":66.16,"t":"2026-10-01T15:30:00Z","v":131047,"vw":66.050917},{"c":66,"h":66.035,"l":65.84,"n":1671,"o":65.98,"t":"2026-10-01T15:45:00Z","v":113234,"vw":65.93814},{"c":65.96,"h":66.06,"l":65.96,"n":1063,"o":66.01,"t":"2026-10-01T16:00:00Z","v":92084,"vw":66.015589},{"c":65.985,"h":66.055,"l":65.955,"n":1057,"o":65.97,"t":"2026-10-01T16:15:00Z","v":116418,"vw":65.999793},{"c":65.94,"h":66.03,"l":65.905,"n":1373,"o":65.98,"t":"2026-10-01T16:30:00Z","v":123829,"vw":65.963724},{"c":65.84,"h":65.965,"l":65.8,"n":1019,"o":65.94,"t":"2026-10-01T16:45:00Z","v":78824,"vw":65.884737},{"c":65.95,"h":65.96,"l":65.81,"n":947,"o":65.84,"t":"2026-10-01T17:00:00Z","v":156718,"vw":65.905282},{"c":66.14,"h":66.1695,"l":65.935,"n":1264,"o":65.94,"t":"2026-10-01T17:15:00Z","v":103076,"vw":66.056087},{"c":66.16,"h":66.335,"l":66.105,"n":1882,"o":66.14,"t":"2026-10-01T17:30:00Z","v":172329,"vw":66.160427},{"c":66.005,"h":66.165,"l":65.97,"n":1314,"o":66.16,"t":"2026-10-01T17:45:00Z","v":145223,"vw":66.065291},{"c":65.96,"h":66.01,"l":65.8656,"n":1055,"o":66,"t":"2026-10-01T18:00:00Z","v":96021,"vw":65.93318},{"c":65.99,"h":66.06,"l":65.925,"n":1330,"o":65.97,"t":"2026-10-01T18:15:00Z","v":125066,"vw":65.990169},{"c":66.04,"h":66.11,"l":65.95,"n":1179,"o":65.98,"t":"2026-10-01T18:30:00Z","v":114067,"vw":66.035478},{"c":66.06,"h":66.06,"l":66,"n":1145,"o":66.04,"t":"2026-10-01T18:45:00Z","v":106496,"vw":66.043941},{"c":66.025,"h":66.065,"l":65.99,"n":928,"o":66.055,"t":"2026-10-01T19:00:00Z","v":112578,"vw":66.026938},{"c":66.035,"h":66.0399,"l":65.985,"n":821,"o":66.03,"t":"2026-10-01T19:15:00Z","v":88990,"vw":66.0095},{"c":66.095,"h":66.11,"l":66.04,"n":902,"o":66.04,"t":"2026-10-01T19:30:00Z","v":105434,"vw":66.073673},{"c":66.13,"h":66.185,"l":66.085,"n":1364,"o":66.09,"t":"2026-10-01T19:45:00Z","v":132359,"vw":66.119272},{"c":66.15,"h":66.15,"l":66.15,"n":6,"o":66.15,"t":"2026-10-01T20:00:00Z","v":4539,"vw":66.15},{"c":67.23,"h":67.23,"l":67.19,"n":2,"o":67.19,"t":"2026-10-02T13:15:00Z","v":1000,"vw":67.226},{"c":66.86,"h":66.86,"l":66.57,"n":781,"o":66.65,"t":"2026-10-02T13:30:00Z","v":74297,"vw":66.654137},{"c":66.93,"h":66.97,"l":66.69,"n":1121,"o":66.91,"t":"2026-10-02T13:45:00Z","v":45603,"vw":66.820374},{"c":66.95,"h":67.091,"l":66.84,"n":838,"o":66.9,"t":"2026-10-02T14:00:00Z","v":50749,"vw":66.993776},{"c":67.0301,"h":67.089,"l":66.955,"n":607,"o":66.97,"t":"2026-10-02T14:15:00Z","v":32795,"vw":67.014587},{"c":67.08,"h":67.12,"l":67.01,"n":821,"o":67.04,"t":"2026-10-02T14:30:00Z","v":40757,"vw":67.042539},{"c":67.04,"h":67.14,"l":67.025,"n":638,"o":67.065,"t":"2026-10-02T14:45:00Z","v":51980,"vw":67.081606},{"c":66.83,"h":67.08,"l":66.79,"n":503,"o":67.07,"t":"2026-10-02T15:00:00Z","v":40669,"vw":66.864944},{"c":66.76,"h":66.855,"l":66.645,"n":653,"o":66.82,"t":"2026-10-02T15:15:00Z","v":42000,"vw":66.776062},{"c":66.835,"h":66.865,"l":66.72,"n":691,"o":66.76,"t":"2026-10-02T15:30:00Z","v":39718,"vw":66.819104},{"c":66.88,"h":66.89,"l":66.82,"n":532,"o":66.845,"t":"2026-10-02T15:45:00Z","v":44686,"vw":66.853937},{"c":66.91,"h":66.915,"l":66.83,"n":687,"o":66.89,"t":"2026-10-02T16:00:00Z","v":59881,"vw":66.88961},{"c":66.83,"h":66.955,"l":66.83,"n":596,"o":66.915,"t":"2026-10-02T16:15:00Z","v":46103,"vw":66.909459},{"c":66.81,"h":66.86,"l":66.77,"n":476,"o":66.84,"t":"2026-10-02T16:30:00Z","v":152711,"vw":66.822319},{"c":66.89,"h":66.905,"l":66.815,"n":290,"o":66.82,"t":"2026-10-02T16:45:00Z","v":21684,"vw":66.847515},{"c":66.905,"h":66.9512,"l":66.87,"n":409,"o":66.89,"t":"2026-10-02T17:00:00Z","v":25967,"vw":66.9127},{"c":66.7816,"h":66.945,"l":66.77,"n":390,"o":66.9,"t":"2026-10-02T17:15:00Z","v":12467,"vw":66.878084},{"c":66.855,"h":66.87,"l":66.795,"n":429,"o":66.795,"t":"2026-10-02T17:30:00Z","v":23132,"vw":66.837499},{"c":66.885,"h":66.9098,"l":66.84,"n":568,"o":66.86,"t":"2026-10-02T17:45:00Z","v":52909,"vw":66.879947},{"c":66.905,"h":66.905,"l":66.87,"n":476,"o":66.89,"t":"2026-10-02T18:00:00Z","v":32942,"vw":66.88735},{"c":66.87,"h":66.9,"l":66.82,"n":456,"o":66.9,"t":"2026-10-02T18:15:00Z","v":39829,"vw":66.851627},{"c":66.8805,"h":66.905,"l":66.8401,"n":556,"o":66.87,"t":"2026-10-02T18:30:00Z","v":51752,"vw":66.865565},{"c":66.88,"h":66.905,"l":66.86,"n":384,"o":66.885,"t":"2026-10-02T18:45:00Z","v":35595,"vw":66.885808},{"c":66.945,"h":66.945,"l":66.89,"n":400,"o":66.89,"t":"2026-10-02T19:00:00Z","v":36466,"vw":66.909111},{"c":66.995,"h":67.015,"l":66.93,"n":469,"o":66.9457,"t":"2026-10-02T19:15:00Z","v":31000,"vw":66.971719},{"c":67.02,"h":67.03,"l":66.99,"n":701,"o":67,"t":"2026-10-02T19:30:00Z","v":53627,"vw":67.01364},{"c":67.005,"h":67.04,"l":66.97,"n":1088,"o":67.02,"t":"2026-10-02T19:45:00Z","v":74477,"vw":67.009594},{"c":67.03,"h":67.03,"l":67.03,"n":6,"o":67.03,"t":"2026-10-02T20:00:00Z","v":5415,"vw":67.03},{"c":66.28,"h":66.73,"l":66.27,"n":538,"o":66.54,"t":"2026-10-05T13:30:00Z","v":38854,"vw":66.379074},{"c":66.31,"h":66.35,"l":66.17,"n":1294,"o":66.275,"t":"2026-10-05T13:45:00Z","v":113275,"vw":66.248303},{"c":66.42,"h":66.475,"l":66.2,"n":1413,"o":66.32,"t":"2026-10-05T14:00:00Z","v":108770,"vw":66.345754},{"c":66.45,"h":66.52,"l":66.41,"n":1140,"o":66.41,"t":"2026-10-05T14:15:00Z","v":86032,"vw":66.461464},{"c":66.56,"h":66.59,"l":66.44,"n":1365,"o":66.46,"t":"2026-10-05T14:30:00Z","v":101472,"vw":66.50332},{"c":66.595,"h":66.6,"l":66.53,"n":1037,"o":66.56,"t":"2026-10-05T14:45:00Z","v":99363,"vw":66.569379},{"c":66.46,"h":66.605,"l":66.45,"n":815,"o":66.595,"t":"2026-10-05T15:00:00Z","v":110366,"vw":66.507951},{"c":66.52,"h":66.53,"l":66.42,"n":802,"o":66.455,"t":"2026-10-05T15:15:00Z","v":94633,"vw":66.473366},{"c":66.565,"h":66.615,"l":66.51,"n":1039,"o":66.52,"t":"2026-10-05T15:30:00Z","v":104807,"vw":66.546917},{"c":66.585,"h":66.61,"l":66.53,"n":188,"o":66.56,"t":"2026-10-05T15:45:00Z","v":16940,"vw":66.553025},{"c":66.59,"h":66.61,"l":66.555,"n":313,"o":66.59,"t":"2026-10-05T16:00:00Z","v":18102,"vw":66.576273},{"c":66.595,"h":66.62,"l":66.575,"n":260,"o":66.58,"t":"2026-10-05T16:15:00Z","v":16847,"vw":66.590471},{"c":66.645,"h":66.645,"l":66.605,"n":170,"o":66.615,"t":"2026-10-05T16:30:00Z","v":11322,"vw":66.621249},{"c":66.59,"h":66.645,"l":66.59,"n":219,"o":66.645,"t":"2026-10-05T16:45:00Z","v":19134,"vw":66.632003},{"c":66.565,"h":66.59,"l":66.565,"n":140,"o":66.59,"t":"2026-10-05T17:00:00Z","v":9161,"vw":66.572531},{"c":66.62,"h":66.625,"l":66.585,"n":147,"o":66.595,"t":"2026-10-05T17:15:00Z","v":7982,"vw":66.610011},{"c":66.675,"h":66.675,"l":66.61,"n":184,"o":66.63,"t":"2026-10-05T17:30:00Z","v":19685,"vw":66.641906},{"c":66.74,"h":66.74,"l":66.68,"n":390,"o":66.68,"t":"2026-10-05T17:45:00Z","v":329161,"vw":66.711659},{"c":66.705,"h":66.75,"l":66.695,"n":851,"o":66.74,"t":"2026-10-05T18:00:00Z","v":167713,"vw":66.724582},{"c":66.775,"h":66.78,"l":66.71,"n":415,"o":66.71,"t":"2026-10-05T18:15:00Z","v":33907,"vw":66.732298},{"c":66.745,"h":66.79,"l":66.745,"n":280,"o":66.78,"t":"2026-10-05T18:30:00Z","v":24531,"vw":66.769724},{"c":66.785,"h":66.79,"l":66.74,"n":409,"o":66.745,"t":"2026-10-05T18:45:00Z","v":45749,"vw":66.760555},{"c":66.84,"h":66.855,"l":66.77,"n":494,"o":66.7801,"t":"2026-10-05T19:00:00Z","v":53189,"vw":66.815737},{"c":66.885,"h":66.9,"l":66.83,"n":512,"o":66.83,"t":"2026-10-05T19:15:00Z","v":76897,"vw":66.871653},{"c":66.865,"h":66.89,"l":66.855,"n":397,"o":66.885,"t":"2026-10-05T19:30:00Z","v":34667,"vw":66.873803},{"c":66.785,"h":66.87,"l":66.74,"n":1227,"o":66.86,"t":"2026-10-05T19:45:00Z","v":110436,"vw":66.777368},{"c":66.79,"h":66.79,"l":66.79,"n":10,"o":66.79,"t":"2026-10-05T20:00:00Z","v":4241,"vw":66.79},{"c":67,"h":67,"l":66.8,"n":24,"o":66.8,"t":"2026-10-05T20:15:00Z","v":6981,"vw":66.858903},{"c":66.8,"h":66.8,"l":66.76,"n":16,"o":66.76,"t":"2026-10-05T21:15:00Z","v":2055,"vw":66.781689},{"c":66.75,"h":67.05,"l":66.75,"n":41,"o":66.78,"t":"2026-10-05T22:15:00Z","v":8254,"vw":66.856158},{"c":67.06,"h":67.06,"l":67.02,"n":2,"o":67.02,"t":"2026-10-06T12:30:00Z","v":1900,"vw":67.038947},{"c":66.6037,"h":66.93,"l":66.6037,"n":2,"o":66.93,"t":"2026-10-06T13:00:00Z","v":571,"vw":66.775136},{"c":67.13,"h":67.24,"l":66.97,"n":474,"o":66.97,"t":"2026-10-06T13:30:00Z","v":73513,"vw":67.115137},{"c":67.165,"h":67.2,"l":67.11,"n":436,"o":67.12,"t":"2026-10-06T13:45:00Z","v":28981,"vw":67.151873},{"c":67.15,"h":67.22,"l":67.14,"n":641,"o":67.15,"t":"2026-10-06T14:00:00Z","v":198438,"vw":67.197545},{"c":67.02,"h":67.18,"l":66.99,"n":381,"o":67.16,"t":"2026-10-06T14:15:00Z","v":37121,"vw":67.075475},{"c":67.07,"h":67.105,"l":66.98,"n":398,"o":67,"t":"2026-10-06T14:30:00Z","v":46494,"vw":67.028624},{"c":67.18,"h":67.18,"l":67.0599,"n":384,"o":67.07,"t":"2026-10-06T14:45:00Z","v":31886,"vw":67.100345},{"c":67.28,"h":67.28,"l":67.16,"n":450,"o":67.175,"t":"2026-10-06T15:00:00Z","v":40134,"vw":67.222813},{"c":67.29,"h":67.32,"l":67.2456,"n":553,"o":67.2729,"t":"2026-10-06T15:15:00Z","v":42362,"vw":67.28659},{"c":67.275,"h":67.31,"l":67.26,"n":279,"o":67.28,"t":"2026-10-06T15:30:00Z","v":19556,"vw":67.277967},{"c":67.28,"h":67.31,"l":67.27,"n":560,"o":67.275,"t":"2026-10-06T15:45:00Z","v":36478,"vw":67.294352},{"c":67.2,"h":67.3,"l":67.1923,"n":825,"o":67.29,"t":"2026-10-06T16:00:00Z","v":91581,"vw":67.253615},{"c":67.135,"h":67.21,"l":67.135,"n":500,"o":67.2,"t":"2026-10-06T16:15:00Z","v":38610,"vw":67.180234},{"c":67.135,"h":67.17,"l":67.11,"n":665,"o":67.14,"t":"2026-10-06T16:30:00Z","v":59622,"vw":67.140289},{"c":67.12,"h":67.14,"l":67.08,"n":577,"o":67.14,"t":"2026-10-06T16:45:00Z","v":52348,"vw":67.108862},{"c":67.1,"h":67.1597,"l":67.095,"n":552,"o":67.125,"t":"2026-10-06T17:00:00Z","v":36707,"vw":67.123156},{"c":67.125,"h":67.145,"l":67.07,"n":753,"o":67.105,"t":"2026-10-06T17:15:00Z","v":47566,"vw":67.112024},{"c":67.145,"h":67.15,"l":67.1,"n":540,"o":67.12,"t":"2026-10-06T17:30:00Z","v":39641,"vw":67.130077},{"c":67.16,"h":67.19,"l":67.13,"n":648,"o":67.15,"t":"2026-10-06T17:45:00Z","v":37525,"vw":67.158511},{"c":67.13,"h":67.1675,"l":67.115,"n":516,"o":67.16,"t":"2026-10-06T18:00:00Z","v":41008,"vw":67.140247},{"c":67.01,"h":67.13,"l":67.005,"n":396,"o":67.125,"t":"2026-10-06T18:15:00Z","v":42382,"vw":67.059114},{"c":67.01,"h":67.02,"l":66.98,"n":457,"o":67.0041,"t":"2026-10-06T18:30:00Z","v":37015,"vw":67.000438},{"c":67.045,"h":67.05,"l":66.99,"n":405,"o":67.0056,"t":"2026-10-06T18:45:00Z","v":28580,"vw":67.015121},{"c":67.045,"h":67.075,"l":67.015,"n":530,"o":67.05,"t":"2026-10-06T19:00:00Z","v":273928,"vw":67.048207},{"c":67,"h":67.05,"l":67,"n":451,"o":67.045,"t":"2026-10-06T19:15:00Z","v":68146,"vw":67.018427},{"c":66.955,"h":67.01,"l":66.935,"n":625,"o":67,"t":"2026-10-06T19:30:00Z","v":44712,"vw":66.970577},{"c":67,"h":67.02,"l":66.93,"n":895,"o":66.94,"t":"2026-10-06T19:45:00Z","v":90340,"vw":66.976616},{"c":67,"h":67,"l":67,"n":5,"o":67,"t":"2026-10-06T20:00:00Z","v":9781,"vw":67},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-07T11:45:00Z","v":1139,"vw":65.8},{"c":65.59,"h":65.88,"l":65.23,"n":640,"o":65.23,"t":"2026-10-07T13:30:00Z","v":43033,"vw":65.49314},{"c":65.7,"h":65.7,"l":65.53,"n":474,"o":65.59,"t":"2026-10-07T13:45:00Z","v":19913,"vw":65.620683},{"c":65.65,"h":65.695,"l":65.6,"n":589,"o":65.69,"t":"2026-10-07T14:00:00Z","v":17991,"vw":65.642194},{"c":65.74,"h":65.8,"l":65.64,"n":1055,"o":65.655,"t":"2026-10-07T14:15:00Z","v":18651,"vw":65.727718},{"c":65.73,"h":65.79,"l":65.7,"n":548,"o":65.74,"t":"2026-10-07T14:30:00Z","v":20819,"vw":65.747465},{"c":65.84,"h":65.84,"l":65.72,"n":521,"o":65.72,"t":"2026-10-07T14:45:00Z","v":44247,"vw":65.786982},{"c":65.84,"h":65.92,"l":65.72,"n":670,"o":65.83,"t":"2026-10-07T15:00:00Z","v":53069,"vw":65.809447},{"c":65.775,"h":65.8375,"l":65.71,"n":456,"o":65.8375,"t":"2026-10-07T15:15:00Z","v":22081,"vw":65.759915},{"c":65.835,"h":65.865,"l":65.76,"n":337,"o":65.765,"t":"2026-10-07T15:30:00Z","v":18286,"vw":65.830603},{"c":65.83,"h":65.85,"l":65.795,"n":364,"o":65.83,"t":"2026-10-07T15:45:00Z","v":51016,"vw":65.827391},{"c":65.87,"h":65.91,"l":65.7876,"n":411,"o":65.825,"t":"2026-10-07T16:00:00Z","v":25177,"vw":65.849573},{"c":65.9,"h":65.91,"l":65.875,"n":154,"o":65.875,"t":"2026-10-07T16:15:00Z","v":7901,"vw":65.896914},{"c":65.815,"h":65.9,"l":65.815,"n":196,"o":65.9,"t":"2026-10-07T16:30:00Z","v":11448,"vw":65.846069},{"c":65.86,"h":65.89,"l":65.82,"n":338,"o":65.83,"t":"2026-10-07T16:45:00Z","v":22906,"vw":65.847119},{"c":65.965,"h":65.995,"l":65.84,"n":1147,"o":65.86,"t":"2026-10-07T17:00:00Z","v":59614,"vw":65.886775},{"c":65.945,"h":66,"l":65.94,"n":245,"o":65.96,"t":"2026-10-07T17:15:00Z","v":16726,"vw":65.983032},{"c":65.965,"h":65.979,"l":65.94,"n":250,"o":65.94,"t":"2026-10-07T17:30:00Z","v":11131,"vw":65.959925},{"c":65.96,"h":65.98,"l":65.921,"n":284,"o":65.96,"t":"2026-10-07T17:45:00Z","v":15181,"vw":65.943006},{"c":65.945,"h":66.005,"l":65.93,"n":352,"o":65.955,"t":"2026-10-07T18:00:00Z","v":19757,"vw":65.953001},{"c":65.935,"h":65.945,"l":65.9099,"n":394,"o":65.94,"t":"2026-10-07T18:15:00Z","v":34320,"vw":65.923236},{"c":65.925,"h":65.96,"l":65.8955,"n":371,"o":65.94,"t":"2026-10-07T18:30:00Z","v":20179,"vw":65.933085},{"c":65.925,"h":65.955,"l":65.925,"n":361,"o":65.93,"t":"2026-10-07T18:45:00Z","v":34754,"vw":65.943675},{"c":65.88,"h":65.945,"l":65.86,"n":441,"o":65.925,"t":"2026-10-07T19:00:00Z","v":31822,"vw":65.901116},{"c":65.905,"h":65.92,"l":65.87,"n":444,"o":65.87,"t":"2026-10-07T19:15:00Z","v":50006,"vw":65.911603},{"c":65.895,"h":65.935,"l":65.885,"n":536,"o":65.91,"t":"2026-10-07T19:30:00Z","v":31722,"vw":65.915789},{"c":65.87,"h":65.93,"l":65.87,"n":918,"o":65.89,"t":"2026-10-07T19:45:00Z","v":79446,"vw":65.896657},{"c":65.9,"h":65.9,"l":65.9,"n":7,"o":65.9,"t":"2026-10-07T20:00:00Z","v":6516,"vw":65.9},{"c":65.11,"h":65.52,"l":65.11,"n":6,"o":65.12,"t":"2026-10-08T08:00:00Z","v":2273,"vw":65.149555},{"c":65.3,"h":65.3,"l":65.3,"n":18,"o":65.3,"t":"2026-10-08T08:30:00Z","v":336,"vw":65.3},{"c":65.3,"h":65.3,"l":65.3,"n":2,"o":65.3,"t":"2026-10-08T08:45:00Z","v":153,"vw":65.3},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-08T10:30:00Z","v":250,"vw":65.1},{"c":65.08,"h":65.08,"l":65.08,"n":4,"o":65.08,"t":"2026-10-08T13:00:00Z","v":415,"vw":65.08},{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-10-08T13:15:00Z","v":150,"vw":65.4},{"c":65.52,"h":65.66,"l":65.17,"n":498,"o":65.17,"t":"2026-10-08T13:30:00Z","v":34160,"vw":65.418355},{"c":65.52,"h":65.605,"l":65.48,"n":329,"o":65.53,"t":"2026-10-08T13:45:00Z","v":20743,"vw":65.540832},{"c":65.61,"h":65.63,"l":65.51,"n":235,"o":65.51,"t":"2026-10-08T14:00:00Z","v":14507,"vw":65.550804},{"c":65.74,"h":65.74,"l":65.56,"n":215,"o":65.56,"t":"2026-10-08T14:15:00Z","v":10979,"vw":65.617598},{"c":65.625,"h":65.795,"l":65.625,"n":211,"o":65.745,"t":"2026-10-08T14:30:00Z","v":9311,"vw":65.71281},{"c":65.45,"h":65.65,"l":65.45,"n":334,"o":65.65,"t":"2026-10-08T14:45:00Z","v":19034,"vw":65.527754},{"c":65.345,"h":65.44,"l":65.345,"n":417,"o":65.44,"t":"2026-10-08T15:00:00Z","v":121274,"vw":65.399694},{"c":65.305,"h":65.375,"l":65.275,"n":547,"o":65.33,"t":"2026-10-08T15:15:00Z","v":36702,"vw":65.325229},{"c":65.26,"h":65.3359,"l":65.215,"n":537,"o":65.315,"t":"2026-10-08T15:30:00Z","v":93826,"vw":65.241103},{"c":65.21,"h":65.29,"l":65.195,"n":509,"o":65.265,"t":"2026-10-08T15:45:00Z","v":45348,"vw":65.233768},{"c":65.22,"h":65.23,"l":65.16,"n":1207,"o":65.22,"t":"2026-10-08T16:00:00Z","v":155184,"vw":65.196808},{"c":65.38,"h":65.66,"l":65.225,"n":2039,"o":65.23,"t":"2026-10-08T16:15:00Z","v":157756,"vw":65.397612},{"c":65.41,"h":65.455,"l":65.32,"n":504,"o":65.385,"t":"2026-10-08T16:30:00Z","v":45842,"vw":65.385451},{"c":65.34,"h":65.435,"l":65.28,"n":1031,"o":65.4,"t":"2026-10-08T16:45:00Z","v":60901,"vw":65.340795},{"c":65.47,"h":65.47,"l":65.28,"n":628,"o":65.345,"t":"2026-10-08T17:00:00Z","v":38429,"vw":65.337519},{"c":65.45,"h":65.52,"l":65.395,"n":589,"o":65.48,"t":"2026-10-08T17:15:00Z","v":40268,"vw":65.44846},{"c":65.49,"h":65.555,"l":65.46,"n":2043,"o":65.46,"t":"2026-10-08T17:30:00Z","v":252479,"vw":65.491518},{"c":65.53,"h":65.53,"l":65.445,"n":549,"o":65.49,"t":"2026-10-08T17:45:00Z","v":72948,"vw":65.486155},{"c":65.49,"h":65.535,"l":65.43,"n":445,"o":65.535,"t":"2026-10-08T18:00:00Z","v":28689,"vw":65.484422},{"c":65.505,"h":65.53,"l":65.465,"n":487,"o":65.49,"t":"2026-10-08T18:15:00Z","v":45386,"vw":65.497434},{"c":65.47,"h":65.505,"l":65.445,"n":272,"o":65.505,"t":"2026-10-08T18:30:00Z","v":15177,"vw":65.474507},{"c":65.55,"h":65.6036,"l":65.475,"n":4207,"o":65.475,"t":"2026-10-08T18:45:00Z","v":500868,"vw":65.561927},{"c":65.605,"h":65.61,"l":65.555,"n":583,"o":65.5584,"t":"2026-10-08T19:00:00Z","v":87548,"vw":65.579093},{"c":65.575,"h":65.64,"l":65.565,"n":567,"o":65.6,"t":"2026-10-08T19:15:00Z","v":66343,"vw":65.593858},{"c":65.57,"h":65.585,"l":65.545,"n":687,"o":65.575,"t":"2026-10-08T19:30:00Z","v":65877,"vw":65.564659},{"c":65.63,"h":65.645,"l":65.56,"n":1097,"o":65.57,"t":"2026-10-08T19:45:00Z","v":117946,"vw":65.603734},{"c":65.63,"h":65.63,"l":65.63,"n":7,"o":65.63,"t":"2026-10-08T20:00:00Z","v":20806,"vw":65.63},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-09T13:15:00Z","v":2600,"vw":66.13},{"c":65.86,"h":66.18,"l":65.63,"n":681,"o":65.97,"t":"2026-10-09T13:30:00Z","v":55835,"vw":65.935129},{"c":65.84,"h":65.92,"l":65.82,"n":460,"o":65.86,"t":"2026-10-09T13:45:00Z","v":35156,"vw":65.873087},{"c":65.78,"h":65.85,"l":65.72,"n":293,"o":65.85,"t":"2026-10-09T14:00:00Z","v":9780,"vw":65.775089},{"c":65.73,"h":65.8,"l":65.71,"n":177,"o":65.79,"t":"2026-10-09T14:15:00Z","v":10535,"vw":65.733718},{"c":65.8,"h":66.07,"l":65.715,"n":4731,"o":65.73,"t":"2026-10-09T14:30:00Z","v":288391,"vw":65.793462},{"c":65.75,"h":65.815,"l":65.75,"n":742,"o":65.8,"t":"2026-10-09T14:45:00Z","v":118656,"vw":65.773574},{"c":65.7857,"h":65.835,"l":65.72,"n":1144,"o":65.75,"t":"2026-10-09T15:00:00Z","v":306843,"vw":65.785346},{"c":65.735,"h":65.815,"l":65.7234,"n":228,"o":65.77,"t":"2026-10-09T15:15:00Z","v":50200,"vw":65.782805},{"c":65.73,"h":65.77,"l":65.7,"n":320,"o":65.71,"t":"2026-10-09T15:30:00Z","v":18285,"vw":65.736699},{"c":65.75,"h":65.765,"l":65.715,"n":254,"o":65.74,"t":"2026-10-09T15:45:00Z","v":18396,"vw":65.735579},{"c":65.76,"h":65.7784,"l":65.72,"n":177,"o":65.745,"t":"2026-10-09T16:00:00Z","v":11442,"vw":65.752167},{"c":65.755,"h":65.79,"l":65.73,"n":174,"o":65.7702,"t":"2026-10-09T16:15:00Z","v":10401,"vw":65.76215},{"c":65.765,"h":65.79,"l":65.75,"n":153,"o":65.76,"t":"2026-10-09T16:30:00Z","v":12032,"vw":65.771092},{"c":65.73,"h":65.795,"l":65.73,"n":125,"o":65.77,"t":"2026-10-09T16:45:00Z","v":7745,"vw":65.768134},{"c":65.75,"h":65.765,"l":65.73,"n":138,"o":65.73,"t":"2026-10-09T17:00:00Z","v":9152,"vw":65.743435},{"c":65.75,"h":65.775,"l":65.75,"n":123,"o":65.755,"t":"2026-10-09T17:15:00Z","v":6325,"vw":65.765302},{"c":65.79,"h":65.79,"l":65.75,"n":89,"o":65.755,"t":"2026-10-09T17:30:00Z","v":26296,"vw":65.773918},{"c":65.82,"h":65.82,"l":65.77,"n":186,"o":65.785,"t":"2026-10-09T17:45:00Z","v":10391,"vw":65.79833},{"c":65.845,"h":65.855,"l":65.81,"n":43,"o":65.825,"t":"2026-10-09T18:00:00Z","v":5840,"vw":65.850597},{"c":65.84,"h":65.855,"l":65.835,"n":149,"o":65.84,"t":"2026-10-09T18:15:00Z","v":9569,"vw":65.849423},{"c":65.845,"h":65.86,"l":65.835,"n":152,"o":65.85,"t":"2026-10-09T18:30:00Z","v":16772,"vw":65.846957},{"c":65.915,"h":65.96,"l":65.85,"n":406,"o":65.85,"t":"2026-10-09T18:45:00Z","v":24748,"vw":65.897419},{"c":65.93,"h":65.9475,"l":65.92,"n":143,"o":65.92,"t":"2026-10-09T19:00:00Z","v":11767,"vw":65.940213},{"c":65.915,"h":65.945,"l":65.915,"n":193,"o":65.935,"t":"2026-10-09T19:15:00Z","v":12164,"vw":65.935228},{"c":65.9,"h":65.93,"l":65.9,"n":305,"o":65.91,"t":"2026-10-09T19:30:00Z","v":16680,"vw":65.912828},{"c":65.905,"h":65.92,"l":65.87,"n":533,"o":65.905,"t":"2026-10-09T19:45:00Z","v":37066,"vw":65.904786},{"c":65.88,"h":65.88,"l":65.88,"n":4,"o":65.88,"t":"2026-10-09T20:00:00Z","v":5468,"vw":65.88},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-12T13:15:00Z","v":2000,"vw":66.14},{"c":65.85,"h":66.14,"l":65.77,"n":899,"o":66.14,"t":"2026-10-12T13:30:00Z","v":93743,"vw":65.868214},{"c":65.95,"h":65.955,"l":65.84,"n":1137,"o":65.84,"t":"2026-10-12T13:45:00Z","v":117774,"vw":65.898229},{"c":65.9,"h":65.95,"l":65.865,"n":1448,"o":65.95,"t":"2026-10-12T14:00:00Z","v":213879,"vw":65.901231},{"c":65.87,"h":65.91,"l":65.825,"n":1097,"o":65.895,"t":"2026-10-12T14:15:00Z","v":130562,"vw":65.877141},{"c":65.895,"h":65.955,"l":65.835,"n":1070,"o":65.87,"t":"2026-10-12T14:30:00Z","v":155104,"vw":65.898852},{"c":65.85,"h":65.92,"l":65.82,"n":433,"o":65.9,"t":"2026-10-12T14:45:00Z","v":44047,"vw":65.886908},{"c":65.82,"h":65.85,"l":65.81,"n":254,"o":65.84,"t":"2026-10-12T15:00:00Z","v":16306,"vw":65.819942},{"c":65.79,"h":65.825,"l":65.765,"n":339,"o":65.8199,"t":"2026-10-12T15:15:00Z","v":12473,"vw":65.802425},{"c":65.84,"h":65.855,"l":65.785,"n":243,"o":65.8,"t":"2026-10-12T15:30:00Z","v":10594,"vw":65.817494},{"c":65.795,"h":65.84,"l":65.745,"n":530,"o":65.84,"t":"2026-10-12T15:45:00Z","v":40244,"vw":65.801384},{"c":65.755,"h":65.815,"l":65.755,"n":133,"o":65.79,"t":"2026-10-12T16:00:00Z","v":7030,"vw":65.78178},{"c":65.66,"h":65.765,"l":65.66,"n":491,"o":65.75,"t":"2026-10-12T16:15:00Z","v":87155,"vw":65.696731},{"c":65.645,"h":65.675,"l":65.63,"n":356,"o":65.655,"t":"2026-10-12T16:30:00Z","v":41932,"vw":65.649693},{"c":65.67,"h":65.69,"l":65.625,"n":222,"o":65.65,"t":"2026-10-12T16:45:00Z","v":11997,"vw":65.65895},{"c":65.695,"h":65.705,"l":65.6729,"n":215,"o":65.68,"t":"2026-10-12T17:00:00Z","v":15913,"vw":65.683384},{"c":65.68,"h":65.705,"l":65.68,"n":166,"o":65.695,"t":"2026-10-12T17:15:00Z","v":13370,"vw":65.691025},{"c":65.685,"h":65.695,"l":65.655,"n":270,"o":65.675,"t":"2026-10-12T17:30:00Z","v":15616,"vw":65.678528},{"c":65.675,"h":65.695,"l":65.665,"n":212,"o":65.685,"t":"2026-10-12T17:45:00Z","v":19441,"vw":65.681531},{"c":65.665,"h":65.68,"l":65.645,"n":252,"o":65.67,"t":"2026-10-12T18:00:00Z","v":17956,"vw":65.660117},{"c":65.64,"h":65.6656,"l":65.635,"n":208,"o":65.6656,"t":"2026-10-12T18:15:00Z","v":12359,"vw":65.645438},{"c":65.64,"h":65.65,"l":65.635,"n":218,"o":65.635,"t":"2026-10-12T18:30:00Z","v":24587,"vw":65.637613},{"c":65.6,"h":65.6397,"l":65.585,"n":311,"o":65.635,"t":"2026-10-12T18:45:00Z","v":29099,"vw":65.602557},{"c":65.595,"h":65.6299,"l":65.5901,"n":312,"o":65.61,"t":"2026-10-12T19:00:00Z","v":24839,"vw":65.606506},{"c":65.62,"h":65.62,"l":65.6,"n":419,"o":65.6,"t":"2026-10-12T19:15:00Z","v":48378,"vw":65.607897},{"c":65.61,"h":65.645,"l":65.605,"n":465,"o":65.625,"t":"2026-10-12T19:30:00Z","v":43108,"vw":65.624786},{"c":65.59,"h":65.63,"l":65.57,"n":696,"o":65.605,"t":"2026-10-12T19:45:00Z","v":48333,"vw":65.593365},{"c":65.61,"h":65.61,"l":65.61,"n":6,"o":65.61,"t":"2026-10-12T20:00:00Z","v":910,"vw":65.61},{"c":65.85,"h":65.85,"l":65.84,"n":2,"o":65.84,"t":"2026-10-13T11:00:00Z","v":245,"vw":65.845918},{"c":66,"h":66.18,"l":65.75,"n":724,"o":65.75,"t":"2026-10-13T13:30:00Z","v":57053,"vw":65.931639},{"c":65.805,"h":66.01,"l":65.805,"n":393,"o":66.01,"t":"2026-10-13T13:45:00Z","v":23831,"vw":65.880545},{"c":65.77,"h":65.81,"l":65.72,"n":557,"o":65.81,"t":"2026-10-13T14:00:00Z","v":62514,"vw":65.752924},{"c":65.7,"h":65.77,"l":65.67,"n":407,"o":65.765,"t":"2026-10-13T14:15:00Z","v":32479,"vw":65.714437},{"c":65.72,"h":65.76,"l":65.69,"n":312,"o":65.7099,"t":"2026-10-13T14:30:00Z","v":30438,"vw":65.726012},{"c":65.7,"h":65.765,"l":65.695,"n":559,"o":65.715,"t":"2026-10-13T14:45:00Z","v":74527,"vw":65.731947},{"c":65.73,"h":65.755,"l":65.665,"n":389,"o":65.7,"t":"2026-10-13T15:00:00Z","v":30274,"vw":65.710101},{"c":65.68,"h":65.745,"l":65.665,"n":498,"o":65.735,"t":"2026-10-13T15:15:00Z","v":65680,"vw":65.722905},{"c":65.665,"h":65.69,"l":65.62,"n":416,"o":65.675,"t":"2026-10-13T15:30:00Z","v":28397,"vw":65.657217},{"c":65.725,"h":65.73,"l":65.645,"n":449,"o":65.67,"t":"2026-10-13T15:45:00Z","v":38192,"vw":65.692609},{"c":65.73,"h":65.755,"l":65.685,"n":392,"o":65.725,"t":"2026-10-13T16:00:00Z","v":56386,"vw":65.71055},{"c":65.725,"h":65.73,"l":65.705,"n":292,"o":65.73,"t":"2026-10-13T16:15:00Z","v":17913,"vw":65.720698},{"c":65.725,"h":65.74,"l":65.705,"n":396,"o":65.725,"t":"2026-10-13T16:30:00Z","v":289048,"vw":65.721633},{"c":65.65,"h":65.735,"l":65.65,"n":284,"o":65.725,"t":"2026-10-13T16:45:00Z","v":21609,"vw":65.698322},{"c":65.665,"h":65.6651,"l":65.635,"n":197,"o":65.645,"t":"2026-10-13T17:00:00Z","v":11678,"vw":65.647609},{"c":65.645,"h":65.695,"l":65.645,"n":235,"o":65.67,"t":"2026-10-13T17:15:00Z","v":18729,"vw":65.666465},{"c":65.73,"h":65.73,"l":65.65,"n":236,"o":65.65,"t":"2026-10-13T17:30:00Z","v":17665,"vw":65.682438},{"c":65.705,"h":65.735,"l":65.6698,"n":333,"o":65.735,"t":"2026-10-13T17:45:00Z","v":27988,"vw":65.697279},{"c":65.825,"h":65.85,"l":65.715,"n":449,"o":65.715,"t":"2026-10-13T18:00:00Z","v":45962,"vw":65.805329},{"c":65.87,"h":65.87,"l":65.8,"n":317,"o":65.825,"t":"2026-10-13T18:15:00Z","v":28582,"vw":65.836863},{"c":65.87,"h":65.89,"l":65.835,"n":248,"o":65.875,"t":"2026-10-13T18:30:00Z","v":21236,"vw":65.861317},{"c":65.905,"h":65.92,"l":65.86,"n":472,"o":65.87,"t":"2026-10-13T18:45:00Z","v":304215,"vw":65.910016},{"c":65.9344,"h":65.94,"l":65.895,"n":323,"o":65.91,"t":"2026-10-13T19:00:00Z","v":28709,"vw":65.909127},{"c":65.925,"h":65.94,"l":65.92,"n":263,"o":65.935,"t":"2026-10-13T19:15:00Z","v":22502,"vw":65.92727},{"c":65.945,"h":65.96,"l":65.9225,"n":388,"o":65.935,"t":"2026-10-13T19:30:00Z","v":27431,"vw":65.944702},{"c":65.84,"h":65.94,"l":65.835,"n":1108,"o":65.94,"t":"2026-10-13T19:45:00Z","v":96072,"vw":65.896562},{"c":65.88,"h":65.88,"l":65.88,"n":2,"o":65.88,"t":"2026-10-13T20:00:00Z","v":4804,"vw":65.88},{"c":65.64,"h":65.725,"l":65.46,"n":753,"o":65.6,"t":"2026-10-14T13:30:00Z","v":51721,"vw":65.626549},{"c":65.49,"h":65.68,"l":65.465,"n":624,"o":65.64,"t":"2026-10-14T13:45:00Z","v":36908,"vw":65.586911},{"c":65.47,"h":65.5297,"l":65.38,"n":457,"o":65.49,"t":"2026-10-14T14:00:00Z","v":34108,"vw":65.474134},{"c":65.435,"h":65.495,"l":65.415,"n":557,"o":65.48,"t":"2026-10-14T14:15:00Z","v":26649,"vw":65.460418},{"c":65.625,"h":65.64,"l":65.425,"n":592,"o":65.45,"t":"2026-10-14T14:30:00Z","v":30749,"vw":65.505943},{"c":65.51,"h":65.6,"l":65.465,"n":459,"o":65.6,"t":"2026-10-14T14:45:00Z","v":25388,"vw":65.528686},{"c":65.435,"h":65.5,"l":65.335,"n":490,"o":65.5,"t":"2026-10-14T15:00:00Z","v":37013,"vw":65.412758},{"c":65.5,"h":65.545,"l":65.435,"n":426,"o":65.435,"t":"2026-10-14T15:15:00Z","v":36688,"vw":65.483684},{"c":65.43,"h":65.515,"l":65.38,"n":427,"o":65.505,"t":"2026-10-14T15:30:00Z","v":22733,"vw":65.445672},{"c":65.4257,"h":65.5,"l":65.395,"n":444,"o":65.465,"t":"2026-10-14T15:45:00Z","v":68234,"vw":65.430067},{"c":65.31,"h":65.445,"l":65.305,"n":290,"o":65.435,"t":"2026-10-14T16:00:00Z","v":18483,"vw":65.389843},{"c":65.29,"h":65.32,"l":65.27,"n":304,"o":65.3,"t":"2026-10-14T16:15:00Z","v":12347,"vw":65.291442},{"c":65.365,"h":65.365,"l":65.25,"n":315,"o":65.28,"t":"2026-10-14T16:30:00Z","v":48747,"vw":65.318197},{"c":65.335,"h":65.37,"l":65.285,"n":294,"o":65.37,"t":"2026-10-14T16:45:00Z","v":20660,"vw":65.318982},{"c":65.315,"h":65.37,"l":65.305,"n":298,"o":65.345,"t":"2026-10-14T17:00:00Z","v":124643,"vw":65.312757},{"c":65.305,"h":65.36,"l":65.285,"n":297,"o":65.3155,"t":"2026-10-14T17:15:00Z","v":21186,"vw":65.328469},{"c":65.305,"h":65.33,"l":65.275,"n":413,"o":65.31,"t":"2026-10-14T17:30:00Z","v":49835,"vw":65.316579},{"c":65.21,"h":65.3,"l":65.185,"n":371,"o":65.3,"t":"2026-10-14T17:45:00Z","v":28451,"vw":65.256803},{"c":65.345,"h":65.345,"l":65.16,"n":288,"o":65.21,"t":"2026-10-14T18:00:00Z","v":20099,"vw":65.240132},{"c":65.345,"h":65.37,"l":65.325,"n":319,"o":65.35,"t":"2026-10-14T18:15:00Z","v":20276,"vw":65.349173},{"c":65.3,"h":65.35,"l":65.29,"n":374,"o":65.35,"t":"2026-10-14T18:30:00Z","v":24677,"vw":65.31887},{"c":65.29,"h":65.325,"l":65.26,"n":462,"o":65.29,"t":"2026-10-14T18:45:00Z","v":34460,"vw":65.293849},{"c":65.31,"h":65.315,"l":65.235,"n":359,"o":65.295,"t":"2026-10-14T19:00:00Z","v":26207,"vw":65.280362},{"c":65.3303,"h":65.39,"l":65.305,"n":454,"o":65.305,"t":"2026-10-14T19:15:00Z","v":24840,"vw":65.35033},{"c":65.345,"h":65.365,"l":65.29,"n":572,"o":65.33,"t":"2026-10-14T19:30:00Z","v":51523,"vw":65.330293},{"c":65.33,"h":65.38,"l":65.305,"n":1046,"o":65.34,"t":"2026-10-14T19:45:00Z","v":101377,"vw":65.338365},{"c":65.33,"h":65.345,"l":65.33,"n":6,"o":65.345,"t":"2026-10-14T20:00:00Z","v":6305,"vw":65.330238},{"c":65.4,"h":65.4,"l":65.4,"n":4,"o":65.4,"t":"2026-10-15T13:15:00Z","v":210,"vw":65.4},{"c":65.34,"h":65.785,"l":65.32,"n":838,"o":65.5,"t":"2026-10-15T13:30:00Z","v":43313,"vw":65.469046},{"c":65.28,"h":65.35,"l":65.22,"n":595,"o":65.34,"t":"2026-10-15T13:45:00Z","v":30628,"vw":65.281715},{"c":65.3802,"h":65.445,"l":65.28,"n":650,"o":65.28,"t":"2026-10-15T14:00:00Z","v":38472,"vw":65.3898},{"c":65.365,"h":65.424412,"l":65.34,"n":589,"o":65.38,"t":"2026-10-15T14:15:00Z","v":43645,"vw":65.380486},{"c":65.61,"h":65.665,"l":65.34,"n":528,"o":65.37,"t":"2026-10-15T14:30:00Z","v":29288,"vw":65.480709},{"c":65.685,"h":65.685,"l":65.575,"n":441,"o":65.605,"t":"2026-10-15T14:45:00Z","v":29083,"vw":65.612149},{"c":65.69,"h":65.7057,"l":65.63,"n":567,"o":65.69,"t":"2026-10-15T15:00:00Z","v":60036,"vw":65.677915},{"c":65.625,"h":65.735,"l":65.62,"n":385,"o":65.705,"t":"2026-10-15T15:15:00Z","v":26441,"vw":65.681999},{"c":65.695,"h":65.74,"l":65.62,"n":441,"o":65.65,"t":"2026-10-15T15:30:00Z","v":20760,"vw":65.700588},{"c":65.695,"h":65.7075,"l":65.66,"n":480,"o":65.695,"t":"2026-10-15T15:45:00Z","v":28641,"vw":65.687216},{"c":65.605,"h":65.7,"l":65.605,"n":309,"o":65.695,"t":"2026-10-15T16:00:00Z","v":16511,"vw":65.660653},{"c":65.635,"h":65.645,"l":65.6,"n":565,"o":65.605,"t":"2026-10-15T16:15:00Z","v":36726,"vw":65.617411},{"c":65.665,"h":65.715,"l":65.61,"n":351,"o":65.63,"t":"2026-10-15T16:30:00Z","v":19889,"vw":65.645869},{"c":65.67,"h":65.68,"l":65.65,"n":261,"o":65.68,"t":"2026-10-15T16:45:00Z","v":13153,"vw":65.664226},{"c":65.7,"h":65.715,"l":65.65,"n":278,"o":65.68,"t":"2026-10-15T17:00:00Z","v":14084,"vw":65.687998},{"c":65.705,"h":65.73,"l":65.685,"n":275,"o":65.7,"t":"2026-10-15T17:15:00Z","v":19431,"vw":65.714151},{"c":65.83,"h":65.865,"l":65.715,"n":237,"o":65.715,"t":"2026-10-15T17:30:00Z","v":18558,"vw":65.807641},{"c":65.845,"h":65.855,"l":65.82,"n":242,"o":65.83,"t":"2026-10-15T17:45:00Z","v":14880,"vw":65.841455},{"c":65.775,"h":65.86,"l":65.775,"n":333,"o":65.845,"t":"2026-10-15T18:00:00Z","v":21980,"vw":65.820512},{"c":65.815,"h":65.815,"l":65.77,"n":274,"o":65.775,"t":"2026-10-15T18:15:00Z","v":14549,"vw":65.784155},{"c":65.815,"h":65.84,"l":65.805,"n":206,"o":65.815,"t":"2026-10-15T18:30:00Z","v":12706,"vw":65.819854},{"c":65.84,"h":65.84,"l":65.81,"n":215,"o":65.815,"t":"2026-10-15T18:45:00Z","v":14039,"vw":65.823266},{"c":65.915,"h":65.92,"l":65.835,"n":590,"o":65.84,"t":"2026-10-15T19:00:00Z","v":70012,"vw":65.891592},{"c":65.92,"h":65.95,"l":65.905,"n":939,"o":65.915,"t":"2026-10-15T19:15:00Z","v":104365,"vw":65.936686},{"c":65.995,"h":66.005,"l":65.885,"n":421,"o":65.9,"t":"2026-10-15T19:30:00Z","v":39446,"vw":65.920815},{"c":66.01,"h":66.04,"l":65.97,"n":873,"o":65.995,"t":"2026-10-15T19:45:00Z","v":68319,"vw":66.010181},{"c":66.02,"h":66.02,"l":66.02,"n":8,"o":66.02,"t":"2026-10-15T20:00:00Z","v":5097,"vw":66.02},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-15T21:15:00Z","v":300,"vw":65.8},{"c":66.59,"h":66.6,"l":66.465,"n":323,"o":66.5,"t":"2026-10-16T13:30:00Z","v":23045,"vw":66.537519},{"c":66.545,"h":66.605,"l":66.545,"n":471,"o":66.605,"t":"2026-10-16T13:45:00Z","v":227540,"vw":66.586416},{"c":66.53,"h":66.615,"l":66.51,"n":444,"o":66.5432,"t":"2026-10-16T14:00:00Z","v":25754,"vw":66.538173},{"c":66.52,"h":66.55,"l":66.46,"n":258,"o":66.53,"t":"2026-10-16T14:15:00Z","v":12315,"vw":66.502842},{"c":66.47,"h":66.56,"l":66.47,"n":220,"o":66.5,"t":"2026-10-16T14:30:00Z","v":19189,"vw":66.51736},{"c":66.5,"h":66.54,"l":66.47,"n":342,"o":66.47,"t":"2026-10-16T14:45:00Z","v":23052,"vw":66.502558},{"c":66.44,"h":66.51,"l":66.44,"n":340,"o":66.51,"t":"2026-10-16T15:00:00Z","v":29469,"vw":66.457811},{"c":66.3785,"h":66.455,"l":66.345,"n":313,"o":66.455,"t":"2026-10-16T15:15:00Z","v":25420,"vw":66.416262},{"c":66.34,"h":66.39,"l":66.34,"n":214,"o":66.355,"t":"2026-10-16T15:30:00Z","v":8988,"vw":66.371946},{"c":66.18,"h":66.34,"l":66.18,"n":177,"o":66.31,"t":"2026-10-16T15:45:00Z","v":8706,"vw":66.261214},{"c":66.09,"h":66.13,"l":66.03,"n":349,"o":66.13,"t":"2026-10-16T16:00:00Z","v":18501,"vw":66.088303},{"c":66.075,"h":66.14,"l":66.075,"n":264,"o":66.14,"t":"2026-10-16T16:15:00Z","v":17701,"vw":66.110519},{"c":65.96,"h":66.07,"l":65.94,"n":650,"o":66.07,"t":"2026-10-16T16:30:00Z","v":48490,"vw":66.008956},{"c":65.935,"h":65.995,"l":65.88,"n":323,"o":65.995,"t":"2026-10-16T16:45:00Z","v":13183,"vw":65.902858},{"c":65.795,"h":65.95,"l":65.795,"n":239,"o":65.95,"t":"2026-10-16T17:00:00Z","v":8015,"vw":65.854532},{"c":65.88,"h":65.88,"l":65.75,"n":324,"o":65.81,"t":"2026-10-16T17:15:00Z","v":16773,"vw":65.809533},{"c":65.99,"h":66,"l":65.865,"n":346,"o":65.89,"t":"2026-10-16T17:30:00Z","v":17145,"vw":65.897208},{"c":65.85,"h":65.975,"l":65.84,"n":331,"o":65.975,"t":"2026-10-16T17:45:00Z","v":17256,"vw":65.901613},{"c":65.815,"h":65.85,"l":65.765,"n":335,"o":65.84,"t":"2026-10-16T18:00:00Z","v":17862,"vw":65.812052},{"c":65.785,"h":65.825,"l":65.72,"n":531,"o":65.819,"t":"2026-10-16T18:15:00Z","v":46192,"vw":65.772496},{"c":65.76,"h":65.795,"l":65.735,"n":406,"o":65.78,"t":"2026-10-16T18:30:00Z","v":43371,"vw":65.770575},{"c":65.73,"h":65.765,"l":65.685,"n":468,"o":65.765,"t":"2026-10-16T18:45:00Z","v":45586,"vw":65.713581},{"c":65.795,"h":65.795,"l":65.67,"n":381,"o":65.725,"t":"2026-10-16T19:00:00Z","v":32958,"vw":65.718514},{"c":65.83,"h":65.83,"l":65.74,"n":316,"o":65.8,"t":"2026-10-16T19:15:00Z","v":18458,"vw":65.783339},{"c":65.715,"h":65.84,"l":65.71,"n":435,"o":65.84,"t":"2026-10-16T19:30:00Z","v":18771,"vw":65.75579},{"c":65.835,"h":65.835,"l":65.73,"n":655,"o":65.7399,"t":"2026-10-16T19:45:00Z","v":41299,"vw":65.800143},{"c":65.82,"h":65.82,"l":65.82,"n":10,"o":65.82,"t":"2026-10-16T20:00:00Z","v":3522,"vw":65.82},{"c":64.85,"h":65.11,"l":64.85,"n":7,"o":65.11,"t":"2026-10-19T13:15:00Z","v":6800,"vw":65.02862},{"c":65.3999,"h":65.57,"l":64.74,"n":602,"o":64.74,"t":"2026-10-19T13:30:00Z","v":53790,"vw":65.09674},{"c":65.34,"h":65.42,"l":65.32,"n":437,"o":65.35,"t":"2026-10-19T13:45:00Z","v":25291,"vw":65.367979},{"c":65.31,"h":65.31,"l":65.24,"n":400,"o":65.3,"t":"2026-10-19T14:00:00Z","v":19413,"vw":65.275918},{"c":65.375,"h":65.435,"l":65.32,"n":434,"o":65.32,"t":"2026-10-19T14:15:00Z","v":21843,"vw":65.390793},{"c":65.28,"h":65.385,"l":65.27,"n":528,"o":65.3696,"t":"2026-10-19T14:30:00Z","v":24290,"vw":65.314437},{"c":65.255,"h":65.325,"l":65.23,"n":446,"o":65.2701,"t":"2026-10-19T14:45:00Z","v":29656,"vw":65.266139},{"c":65.31,"h":65.335,"l":65.26,"n":516,"o":65.26,"t":"2026-10-19T15:00:00Z","v":25795,"vw":65.294149},{"c":65.55,"h":65.55,"l":65.32,"n":401,"o":65.32,"t":"2026-10-19T15:15:00Z","v":20715,"vw":65.40484},{"c":65.525,"h":65.59,"l":65.51,"n":529,"o":65.545,"t":"2026-10-19T15:30:00Z","v":37893,"vw":65.555973},{"c":65.47,"h":65.525,"l":65.47,"n":519,"o":65.505,"t":"2026-10-19T15:45:00Z","v":27174,"vw":65.491303},{"c":65.375,"h":65.475,"l":65.3499,"n":366,"o":65.475,"t":"2026-10-19T16:00:00Z","v":16182,"vw":65.370682},{"c":65.355,"h":65.395,"l":65.3099,"n":278,"o":65.365,"t":"2026-10-19T16:15:00Z","v":13980,"vw":65.350079},{"c":65.33,"h":65.36,"l":65.31,"n":291,"o":65.345,"t":"2026-10-19T16:30:00Z","v":13633,"vw":65.339365},{"c":65.265,"h":65.31,"l":65.26,"n":269,"o":65.3,"t":"2026-10-19T16:45:00Z","v":17420,"vw":65.291163},{"c":65.19,"h":65.265,"l":65.17,"n":317,"o":65.265,"t":"2026-10-19T17:00:00Z","v":19940,"vw":65.240592},{"c":65.225,"h":65.24,"l":65.185,"n":354,"o":65.2,"t":"2026-10-19T17:15:00Z","v":22031,"vw":65.20423},{"c":65.235,"h":65.27,"l":65.185,"n":367,"o":65.22,"t":"2026-10-19T17:30:00Z","v":20410,"vw":65.215095},{"c":65.225,"h":65.245,"l":65.1701,"n":388,"o":65.22,"t":"2026-10-19T17:45:00Z","v":16830,"vw":65.204069},{"c":65.23,"h":65.24,"l":65.17,"n":312,"o":65.215,"t":"2026-10-19T18:00:00Z","v":16273,"vw":65.207917},{"c":65.19,"h":65.235,"l":65.155,"n":320,"o":65.22,"t":"2026-10-19T18:15:00Z","v":14810,"vw":65.200546},{"c":65.175,"h":65.185,"l":65.13,"n":449,"o":65.18,"t":"2026-10-19T18:30:00Z","v":27158,"vw":65.168261},{"c":65.1725,"h":65.2,"l":65.165,"n":285,"o":65.18,"t":"2026-10-19T18:45:00Z","v":16477,"vw":65.186462},{"c":65.13,"h":65.18,"l":65.12,"n":244,"o":65.17,"t":"2026-10-19T19:00:00Z","v":11805,"vw":65.152283},{"c":65.1599,"h":65.2,"l":65.1399,"n":347,"o":65.14,"t":"2026-10-19T19:15:00Z","v":16146,"vw":65.162081},{"c":65.155,"h":65.175,"l":65.14,"n":613,"o":65.15,"t":"2026-10-19T19:30:00Z","v":41766,"vw":65.157786},{"c":65.125,"h":65.185,"l":65.09,"n":1305,"o":65.155,"t":"2026-10-19T19:45:00Z","v":103218,"vw":65.133431},{"c":65.16,"h":65.16,"l":65.13,"n":5,"o":65.13,"t":"2026-10-19T20:00:00Z","v":4266,"vw":65.132111},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-20T10:00:00Z","v":2868,"vw":65.17},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-20T13:00:00Z","v":399,"vw":64.86},{"c":64.83,"h":64.88,"l":64.83,"n":3,"o":64.88,"t":"2026-10-20T13:15:00Z","v":500,"vw":64.852},{"c":65.13,"h":65.32,"l":64.8,"n":508,"o":64.8,"t":"2026-10-20T13:30:00Z","v":75549,"vw":64.91315},{"c":65.33,"h":65.33,"l":65.115,"n":395,"o":65.12,"t":"2026-10-20T13:45:00Z","v":20164,"vw":65.218216},{"c":65.375,"h":65.4,"l":65.28,"n":360,"o":65.33,"t":"2026-10-20T14:00:00Z","v":21611,"vw":65.333179},{"c":65.82,"h":65.83,"l":65.37,"n":342,"o":65.37,"t":"2026-10-20T14:15:00Z","v":14726,"vw":65.616368},{"c":65.8,"h":65.89,"l":65.74,"n":1127,"o":65.84,"t":"2026-10-20T14:30:00Z","v":66994,"vw":65.799443},{"c":65.745,"h":65.85,"l":65.72,"n":210,"o":65.83,"t":"2026-10-20T14:45:00Z","v":10781,"vw":65.766971},{"c":65.53,"h":65.75,"l":65.49,"n":627,"o":65.73,"t":"2026-10-20T15:00:00Z","v":36371,"vw":65.663173},{"c":65.475,"h":65.6,"l":65.47,"n":434,"o":65.52,"t":"2026-10-20T15:15:00Z","v":37931,"vw":65.507023},{"c":65.53,"h":65.54,"l":65.395,"n":365,"o":65.475,"t":"2026-10-20T15:30:00Z","v":21206,"vw":65.457902},{"c":65.56,"h":65.57,"l":65.47,"n":246,"o":65.475,"t":"2026-10-20T15:45:00Z","v":17116,"vw":65.503187},{"c":65.56,"h":65.62,"l":65.55,"n":173,"o":65.57,"t":"2026-10-20T16:00:00Z","v":9994,"vw":65.589555},{"c":65.615,"h":65.62,"l":65.495,"n":196,"o":65.56,"t":"2026-10-20T16:15:00Z","v":8167,"vw":65.57652},{"c":65.605,"h":65.68,"l":65.605,"n":213,"o":65.635,"t":"2026-10-20T16:30:00Z","v":20798,"vw":65.647349},{"c":65.55,"h":65.635,"l":65.55,"n":89,"o":65.605,"t":"2026-10-20T16:45:00Z","v":3477,"vw":65.590717},{"c":65.545,"h":65.59,"l":65.52,"n":364,"o":65.55,"t":"2026-10-20T17:00:00Z","v":23770,"vw":65.551444},{"c":65.63,"h":65.63,"l":65.56,"n":216,"o":65.57,"t":"2026-10-20T17:15:00Z","v":18902,"vw":65.571093},{"c":65.645,"h":65.655,"l":65.63,"n":130,"o":65.64,"t":"2026-10-20T17:30:00Z","v":4202,"vw":65.639924},{"c":65.64,"h":65.6675,"l":65.625,"n":159,"o":65.65,"t":"2026-10-20T17:45:00Z","v":6862,"vw":65.655035},{"c":65.645,"h":65.66,"l":65.64,"n":119,"o":65.65,"t":"2026-10-20T18:00:00Z","v":6651,"vw":65.648632},{"c":65.63,"h":65.665,"l":65.61,"n":156,"o":65.645,"t":"2026-10-20T18:15:00Z","v":8087,"vw":65.653259},{"c":65.5633,"h":65.64,"l":65.5633,"n":130,"o":65.62,"t":"2026-10-20T18:30:00Z","v":9442,"vw":65.59455},{"c":65.595,"h":65.62,"l":65.57,"n":322,"o":65.57,"t":"2026-10-20T18:45:00Z","v":38050,"vw":65.603408},{"c":65.57,"h":65.6299,"l":65.57,"n":164,"o":65.6,"t":"2026-10-20T19:00:00Z","v":6077,"vw":65.602902},{"c":65.575,"h":65.59,"l":65.55,"n":233,"o":65.5675,"t":"2026-10-20T19:15:00Z","v":26193,"vw":65.57618},{"c":65.61,"h":65.61,"l":65.56,"n":400,"o":65.57,"t":"2026-10-20T19:30:00Z","v":23141,"vw":65.588033},{"c":65.61,"h":65.63,"l":65.585,"n":665,"o":65.6,"t":"2026-10-20T19:45:00Z","v":55833,"vw":65.605041},{"c":65.62,"h":65.62,"l":65.62,"n":5,"o":65.62,"t":"2026-10-20T20:00:00Z","v":36151,"vw":65.62},{"c":66.15,"h":66.28,"l":66,"n":598,"o":66.11,"t":"2026-10-21T13:30:00Z","v":50707,"vw":66.138823},{"c":66.21,"h":66.25,"l":66.155,"n":319,"o":66.16,"t":"2026-10-21T13:45:00Z","v":14219,"vw":66.203336},{"c":66.16,"h":66.19,"l":66.07,"n":278,"o":66.17,"t":"2026-10-21T14:00:00Z","v":13586,"vw":66.130074},{"c":66.115,"h":66.16,"l":66.08,"n":275,"o":66.155,"t":"2026-10-21T14:15:00Z","v":15862,"vw":66.12006},{"c":66.115,"h":66.17,"l":66.05,"n":204,"o":66.115,"t":"2026-10-21T14:30:00Z","v":13294,"vw":66.083765},{"c":66.025,"h":66.12,"l":66.025,"n":161,"o":66.12,"t":"2026-10-21T14:45:00Z","v":17318,"vw":66.079286},{"c":66.115,"h":66.125,"l":66.025,"n":254,"o":66.025,"t":"2026-10-21T15:00:00Z","v":26284,"vw":66.080401},{"c":66.185,"h":66.185,"l":66.09,"n":429,"o":66.12,"t":"2026-10-21T15:15:00Z","v":24252,"vw":66.130822},{"c":66.18,"h":66.26,"l":66.165,"n":333,"o":66.165,"t":"2026-10-21T15:30:00Z","v":16481,"vw":66.220773},{"c":66.155,"h":66.2,"l":66.14,"n":304,"o":66.19,"t":"2026-10-21T15:45:00Z","v":38208,"vw":66.16218},{"c":66.125,"h":66.17,"l":66.105,"n":695,"o":66.145,"t":"2026-10-21T16:00:00Z","v":50587,"vw":66.140457},{"c":66.13,"h":66.15,"l":66.125,"n":130,"o":66.14,"t":"2026-10-21T16:15:00Z","v":11928,"vw":66.14177},{"c":66.215,"h":66.28,"l":66.115,"n":592,"o":66.14,"t":"2026-10-21T16:30:00Z","v":39855,"vw":66.179601},{"c":66.22,"h":66.22,"l":66.18,"n":402,"o":66.2,"t":"2026-10-21T16:45:00Z","v":35505,"vw":66.203192},{"c":66.225,"h":66.24,"l":66.18,"n":212,"o":66.21,"t":"2026-10-21T17:00:00Z","v":13809,"vw":66.210045},{"c":66.205,"h":66.23,"l":66.205,"n":132,"o":66.225,"t":"2026-10-21T17:15:00Z","v":8112,"vw":66.220855},{"c":66.184,"h":66.19,"l":66.165,"n":176,"o":66.19,"t":"2026-10-21T17:30:00Z","v":8725,"vw":66.180783},{"c":66.19,"h":66.205,"l":66.18,"n":149,"o":66.185,"t":"2026-10-21T17:45:00Z","v":16040,"vw":66.194058},{"c":66.185,"h":66.195,"l":66.175,"n":170,"o":66.19,"t":"2026-10-21T18:00:00Z","v":16807,"vw":66.184764},{"c":66.18,"h":66.215,"l":66.17,"n":270,"o":66.185,"t":"2026-10-21T18:15:00Z","v":27498,"vw":66.190729},{"c":66.185,"h":66.2,"l":66.17,"n":384,"o":66.185,"t":"2026-10-21T18:30:00Z","v":34190,"vw":66.189341},{"c":65.905,"h":66.185,"l":65.905,"n":513,"o":66.185,"t":"2026-10-21T18:45:00Z","v":37587,"vw":66.050189},{"c":65.88,"h":65.95,"l":65.75,"n":519,"o":65.925,"t":"2026-10-21T19:00:00Z","v":28652,"vw":65.840714},{"c":66.06,"h":66.06,"l":65.905,"n":542,"o":65.91,"t":"2026-10-21T19:15:00Z","v":27758,"vw":65.940127},{"c":66.065,"h":66.07,"l":66.04,"n":317,"o":66.045,"t":"2026-10-21T19:30:00Z","v":60067,"vw":66.051499},{"c":66.08,"h":66.12,"l":66.065,"n":804,"o":66.065,"t":"2026-10-21T19:45:00Z","v":40831,"vw":66.084014},{"c":66.08,"h":66.08,"l":66.08,"n":8,"o":66.08,"t":"2026-10-21T20:00:00Z","v":1436,"vw":66.08},{"c":64.99,"h":64.99,"l":64.97,"n":4,"o":64.97,"t":"2026-10-22T08:00:00Z","v":400,"vw":64.98},{"c":65.34,"h":65.405,"l":65.17,"n":490,"o":65.17,"t":"2026-10-22T13:30:00Z","v":77036,"vw":65.324834},{"c":65.37,"h":65.41,"l":65.31,"n":287,"o":65.34,"t":"2026-10-22T13:45:00Z","v":10137,"vw":65.344532},{"c":65.195,"h":65.39,"l":65.195,"n":278,"o":65.37,"t":"2026-10-22T14:00:00Z","v":15767,"vw":65.328328},{"c":65.1,"h":65.205,"l":65.1,"n":228,"o":65.19,"t":"2026-10-22T14:15:00Z","v":9452,"vw":65.175946},{"c":64.9859,"h":65.08,"l":64.98,"n":245,"o":65.08,"t":"2026-10-22T14:30:00Z","v":7335,"vw":65.009167},{"c":65.01,"h":65.01,"l":64.935,"n":308,"o":64.967,"t":"2026-10-22T14:45:00Z","v":9728,"vw":64.971351},{"c":64.89,"h":65.01,"l":64.8875,"n":362,"o":65.01,"t":"2026-10-22T15:00:00Z","v":16032,"vw":64.929382},{"c":64.95,"h":65.02,"l":64.895,"n":347,"o":64.895,"t":"2026-10-22T15:15:00Z","v":22499,"vw":64.97014},{"c":64.93,"h":64.96,"l":64.84,"n":1065,"o":64.91,"t":"2026-10-22T15:30:00Z","v":209778,"vw":64.886001},{"c":65.0359,"h":65.04,"l":64.925,"n":515,"o":64.94,"t":"2026-10-22T15:45:00Z","v":55730,"vw":64.997958},{"c":65.155,"h":65.175,"l":65.05,"n":436,"o":65.05,"t":"2026-10-22T16:00:00Z","v":20942,"vw":65.132112},{"c":65.2,"h":65.215,"l":65.165,"n":248,"o":65.165,"t":"2026-10-22T16:15:00Z","v":12785,"vw":65.200574},{"c":65.07,"h":65.2,"l":65.07,"n":791,"o":65.195,"t":"2026-10-22T16:30:00Z","v":77030,"vw":65.157715},{"c":65.1412,"h":65.1412,"l":65.02,"n":195,"o":65.07,"t":"2026-10-22T16:45:00Z","v":13838,"vw":65.052572},{"c":65.07,"h":65.13,"l":65.045,"n":169,"o":65.13,"t":"2026-10-22T17:00:00Z","v":8688,"vw":65.097663},{"c":65.12,"h":65.155,"l":65.095,"n":233,"o":65.105,"t":"2026-10-22T17:15:00Z","v":12086,"vw":65.119045},{"c":65.115,"h":65.155,"l":65.105,"n":233,"o":65.105,"t":"2026-10-22T17:30:00Z","v":25819,"vw":65.126071},{"c":65.09,"h":65.12,"l":65.075,"n":152,"o":65.12,"t":"2026-10-22T17:45:00Z","v":8512,"vw":65.087011},{"c":65.085,"h":65.105,"l":65.005,"n":875,"o":65.09,"t":"2026-10-22T18:00:00Z","v":84135,"vw":65.04915},{"c":65.06,"h":65.145,"l":65.05,"n":573,"o":65.08,"t":"2026-10-22T18:15:00Z","v":47184,"vw":65.110596},{"c":65.035,"h":65.06,"l":65.015,"n":240,"o":65.06,"t":"2026-10-22T18:30:00Z","v":13583,"vw":65.029244},{"c":64.99,"h":65.04,"l":64.97,"n":225,"o":65.035,"t":"2026-10-22T18:45:00Z","v":12324,"vw":65.000705},{"c":65.02,"h":65.03,"l":64.935,"n":226,"o":64.96,"t":"2026-10-22T19:00:00Z","v":8244,"vw":64.969786},{"c":65.045,"h":65.06,"l":64.995,"n":1204,"o":65.005,"t":"2026-10-22T19:15:00Z","v":114758,"vw":65.045457},{"c":64.965,"h":65.055,"l":64.9438,"n":662,"o":65.05,"t":"2026-10-22T19:30:00Z","v":73324,"vw":64.98709},{"c":65.04,"h":65.075,"l":64.945,"n":932,"o":64.96,"t":"2026-10-22T19:45:00Z","v":81844,"vw":65.034724},{"c":65.04,"h":65.04,"l":65.04,"n":7,"o":65.04,"t":"2026-10-22T20:00:00Z","v":5151,"vw":65.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":77.95958558751013,"iv":0.4634149505194797,"gamma":0.021262084237895842,"theta":-0.026191353773577734,"vega":0.03205697223317114,"rho":0.0046134469651193345,"breakevenPct":20.440629747094285},{"delta":0.15,"premium":0.37363335746626825,"strike":70.89066859730146,"iv":0.27253624974790364,"gamma":0.04702002096919962,"theta":-0.021228275516787624,"vega":0.04266014760558214,"rho":0.006901502556554111,"breakevenPct":9.569959955054923},{"delta":0.2,"premium":0.3799007444168735,"strike":68.40198511166253,"iv":0.19149081885856079,"gamma":0.08022009925558313,"theta":-0.018219602977667494,"vega":0.051167493796526055,"rho":0.009181360094819081,"breakevenPct":5.753207035792434},{"delta":0.25,"premium":0.5116740088105727,"strike":67.7022026431718,"iv":0.18709638766519823,"gamma":0.09124819383259912,"theta":-0.020354801762114537,"vega":0.05748202643171806,"rho":0.011545676584190546,"breakevenPct":4.879884151264418},{"delta":0.3,"premium":0.6768722466960353,"strike":67.26167400881057,"iv":0.19581885462555065,"gamma":0.09560942731277533,"theta":-0.02339444933920705,"vega":0.06307674008810572,"rho":0.0139470378662073,"breakevenPct":4.456559433435743},{"delta":0.35,"premium":0.8609360301034806,"strike":66.80903104421449,"iv":0.20348259642521166,"gamma":0.09862013170272813,"theta":-0.026021166509877704,"vega":0.06750761994355597,"rho":0.016349186199175178,"breakevenPct":4.043614812912001},{"delta":0.4,"premium":1.0726011288805268,"strike":66.33866415804327,"iv":0.20959736594543743,"gamma":0.0996549388523048,"theta":-0.028043744120413924,"vega":0.07023574788334902,"rho":0.018752486030332628,"breakevenPct":3.6458568372137026},{"delta":0.45,"premium":1.2767751479289942,"strike":65.86193293885601,"iv":0.21237080867850097,"gamma":0.10133885601577909,"theta":-0.029430966469428006,"vega":0.0722828402366864,"rho":0.02115534075559553,"breakevenPct":3.226795951391448},{"delta":0.5,"premium":1.4616863905325446,"strike":65.36883629191321,"iv":0.20655226824457593,"gamma":0.10469191321499015,"theta":-0.029184418145956608,"vega":0.07257869822485208,"rho":0.023557050922843877,"breakevenPct":2.7529561538218745},{"delta":0.55,"premium":1.7539473684210534,"strike":64.84210526315789,"iv":0.21150000000000002,"gamma":0.10285789473684209,"theta":-0.03002631578947369,"vega":0.07235789473684211,"rho":0.02592787127119878,"breakevenPct":2.392454845601071},{"delta":0.6,"premium":2.3648496240601506,"strike":64.2155388471178,"iv":0.2484047619047619,"gamma":0.08562731829573934,"theta":-0.03409899749373434,"vega":0.07060350877192983,"rho":0.028207002792044546,"breakevenPct":2.3683709581456633},{"delta":0.65,"premium":3.061440677966102,"strike":63.44406779661017,"iv":0.2822810169491526,"gamma":0.0718057627118644,"theta":-0.03705661016949153,"vega":0.06772067796610169,"rho":0.03038179531118933,"breakevenPct":2.2532418120791324},{"delta":0.7,"premium":3.8078947368421043,"strike":62.55263157894737,"iv":0.30832631578947367,"gamma":0.06147368421052633,"theta":-0.03821052631578947,"vega":0.06357368421052632,"rho":0.03248211381440356,"breakevenPct":2.030329513821447},{"delta":0.75,"premium":4.743085106382978,"strike":61.45212765957447,"iv":0.33685797872340423,"gamma":0.05156914893617022,"theta":-0.03848351063829787,"vega":0.05817978723404255,"rho":0.034429306487905514,"breakevenPct":1.776157389233462},{"delta":0.8,"premium":5.566216216216216,"strike":60.4054054054054,"iv":0.34378648648648646,"gamma":0.04417027027027027,"theta":-0.03535135135135135,"vega":0.051105405405405396,"rho":0.03643733215750121,"breakevenPct":1.432382567068902},{"delta":0.85,"premium":6.899700598802396,"strike":58.880239520958085,"iv":0.3708281437125749,"gamma":0.03442934131736527,"theta":-0.032537724550898206,"vega":0.04277125748502994,"rho":0.03806017613413433,"breakevenPct":1.1376693108248352},{"delta":0.9,"premium":10.486718750000001,"strike":55.171875,"iv":0.4881578125,"gamma":0.019681249999999994,"theta":-0.032064843749999995,"vega":0.032074218749999994,"rho":0.03795332717691742,"breakevenPct":0.951097401599005}],"put":[{"delta":0.1,"premium":0.32337432846650566,"strike":57.68834228711326,"iv":0.3568859910411982,"gamma":0.02699479803732218,"theta":-0.01901116057271837,"vega":0.03211637200110983,"rho":-0.005747260425815952,"breakevenPct":11.800479768378308},{"delta":0.15,"premium":0.5000017702446508,"strike":59.68749557438837,"iv":0.3252967966654602,"gamma":0.03972468348272632,"theta":-0.023041221043768878,"vega":0.042532098744909506,"rho":-0.008624446521267785,"breakevenPct":8.998318259311628},{"delta":0.2,"premium":0.6657076917364648,"strike":60.63938462395303,"iv":0.3213034252551563,"gamma":0.051666797972954745,"theta":-0.026347694826696997,"vega":0.05115107643143076,"rho":-0.011412627635723975,"breakevenPct":7.789549612213168},{"delta":0.25,"premium":0.9274089935760171,"strike":61.51605995717345,"iv":0.32583072805139185,"gamma":0.05327676659528908,"theta":-0.030448394004282654,"vega":0.057783511777301934,"rho":-0.014182202527159278,"breakevenPct":6.8440175836447965},{"delta":0.3,"premium":1.0880085653104925,"strike":62.58672376873662,"iv":0.29954593147751607,"gamma":0.06339453961456103,"theta":-0.03034132762312634,"vega":0.06335096359743041,"rho":-0.017000790146865234,"breakevenPct":5.444779822530567},{"delta":0.35,"premium":1.2018581081081081,"strike":63.51858108108108,"iv":0.2683456081081081,"gamma":0.0756491554054054,"theta":-0.028640540540540542,"vega":0.06767804054054054,"rho":-0.019805000521658598,"breakevenPct":4.187080299857061},{"delta":0.4,"premium":1.2369221411192215,"strike":64.26155717761557,"iv":0.23093564476885642,"gamma":0.09297299270072994,"theta":-0.025059854014598537,"vega":0.07051082725060827,"rho":-0.0225985556722644,"breakevenPct":3.0986546179330507},{"delta":0.45,"premium":1.2065085158150852,"strike":64.8698296836983,"iv":0.18939063260340633,"gamma":0.11523576642335767,"theta":-0.020315328467153285,"vega":0.07239647201946472,"rho":-0.02538996767486816,"breakevenPct":2.116664871028285},{"delta":0.5,"premium":1.5501782077393078,"strike":65.40020366598777,"iv":0.19914949083503056,"gamma":0.10991486761710793,"theta":-0.021260997963340123,"vega":0.07259989816700611,"rho":-0.028190845149424108,"breakevenPct":1.8296041539845271},{"delta":0.55,"premium":1.9956975560081478,"strike":65.90936863543789,"iv":0.22287657841140535,"gamma":0.09708391038696534,"theta":-0.023755906313645624,"vega":0.07234531568228106,"rho":-0.03099429973720877,"breakevenPct":1.7317480328571242},{"delta":0.6,"premium":2.11268337408313,"strike":66.25122249388752,"iv":0.20876075794621027,"gamma":0.10080421760391198,"theta":-0.020883863080684597,"vega":0.06956167481662592,"rho":-0.03370445675664135,"breakevenPct":1.386009963400378},{"delta":0.65,"premium":2.158526894865526,"strike":66.55684596577017,"iv":0.18645024449877748,"gamma":0.1081086185819071,"theta":-0.016849633251833737,"vega":0.06623037897310513,"rho":-0.03639441065300013,"breakevenPct":0.9865942944270581},{"delta":0.7,"premium":2.204370415647922,"strike":66.8624694376528,"iv":0.16413973105134477,"gamma":0.11541301955990219,"theta":-0.01281540342298289,"vega":0.06289908312958437,"rho":-0.0390843645493589,"breakevenPct":0.5871786254537392},{"delta":0.75,"premium":2.642692939244663,"strike":67.45155993431855,"iv":0.1664727422003284,"gamma":0.10492742200328407,"theta":-0.011,"vega":0.05796814449917898,"rho":-0.041905356404857895,"breakevenPct":0.3553705487793882},{"delta":0.8,"premium":3.4313559322033904,"strike":68.31261770244821,"iv":0.18634557438794727,"gamma":0.08197890772128058,"theta":-0.010406026365348398,"vega":0.051111487758945376,"rho":-0.04488021052507361,"breakevenPct":0.24406246887329042},{"delta":0.85,"premium":5.568374164810687,"strike":70.5033407572383,"iv":0.24670044543429837,"gamma":0.05675434298440982,"theta":-0.011054342984409795,"vega":0.04255412026726058,"rho":-0.04890499549486483,"breakevenPct":0.16149047904733332},{"delta":0.9,"premium":7.9758241758241715,"strike":72.97802197802197,"iv":0.3025653846153844,"gamma":0.03184175824175825,"theta":-0.009979120879120859,"vega":0.03200549450549449,"rho":-0.05313791536079621,"breakevenPct":0.15239987564709895}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":77.95958558751013,"iv":0.4634149505194797,"gamma":0.021262084237895842,"theta":-0.026191353773577734,"vega":0.03205697223317114,"rho":0.0046134469651193345,"breakevenPct":20.440629747094285},{"delta":0.15,"premium":0.37363335746626825,"strike":70.89066859730146,"iv":0.27253624974790364,"gamma":0.04702002096919962,"theta":-0.021228275516787624,"vega":0.04266014760558214,"rho":0.006901502556554111,"breakevenPct":9.569959955054923},{"delta":0.2,"premium":0.3799007444168735,"strike":68.40198511166253,"iv":0.19149081885856079,"gamma":0.08022009925558313,"theta":-0.018219602977667494,"vega":0.051167493796526055,"rho":0.009181360094819081,"breakevenPct":5.753207035792434},{"delta":0.25,"premium":0.5116740088105727,"strike":67.7022026431718,"iv":0.18709638766519823,"gamma":0.09124819383259912,"theta":-0.020354801762114537,"vega":0.05748202643171806,"rho":0.011545676584190546,"breakevenPct":4.879884151264418},{"delta":0.3,"premium":0.6768722466960353,"strike":67.26167400881057,"iv":0.19581885462555065,"gamma":0.09560942731277533,"theta":-0.02339444933920705,"vega":0.06307674008810572,"rho":0.0139470378662073,"breakevenPct":4.456559433435743},{"delta":0.35,"premium":0.8609360301034806,"strike":66.80903104421449,"iv":0.20348259642521166,"gamma":0.09862013170272813,"theta":-0.026021166509877704,"vega":0.06750761994355597,"rho":0.016349186199175178,"breakevenPct":4.043614812912001},{"delta":0.4,"premium":1.0726011288805268,"strike":66.33866415804327,"iv":0.20959736594543743,"gamma":0.0996549388523048,"theta":-0.028043744120413924,"vega":0.07023574788334902,"rho":0.018752486030332628,"breakevenPct":3.6458568372137026},{"delta":0.45,"premium":1.2767751479289942,"strike":65.86193293885601,"iv":0.21237080867850097,"gamma":0.10133885601577909,"theta":-0.029430966469428006,"vega":0.0722828402366864,"rho":0.02115534075559553,"breakevenPct":3.226795951391448},{"delta":0.5,"premium":1.4616863905325446,"strike":65.36883629191321,"iv":0.20655226824457593,"gamma":0.10469191321499015,"theta":-0.029184418145956608,"vega":0.07257869822485208,"rho":0.023557050922843877,"breakevenPct":2.7529561538218745},{"delta":0.55,"premium":1.7539473684210534,"strike":64.84210526315789,"iv":0.21150000000000002,"gamma":0.10285789473684209,"theta":-0.03002631578947369,"vega":0.07235789473684211,"rho":0.02592787127119878,"breakevenPct":2.392454845601071},{"delta":0.6,"premium":2.3648496240601506,"strike":64.2155388471178,"iv":0.2484047619047619,"gamma":0.08562731829573934,"theta":-0.03409899749373434,"vega":0.07060350877192983,"rho":0.028207002792044546,"breakevenPct":2.3683709581456633},{"delta":0.65,"premium":3.061440677966102,"strike":63.44406779661017,"iv":0.2822810169491526,"gamma":0.0718057627118644,"theta":-0.03705661016949153,"vega":0.06772067796610169,"rho":0.03038179531118933,"breakevenPct":2.2532418120791324},{"delta":0.7,"premium":3.8078947368421043,"strike":62.55263157894737,"iv":0.30832631578947367,"gamma":0.06147368421052633,"theta":-0.03821052631578947,"vega":0.06357368421052632,"rho":0.03248211381440356,"breakevenPct":2.030329513821447},{"delta":0.75,"premium":4.743085106382978,"strike":61.45212765957447,"iv":0.33685797872340423,"gamma":0.05156914893617022,"theta":-0.03848351063829787,"vega":0.05817978723404255,"rho":0.034429306487905514,"breakevenPct":1.776157389233462},{"delta":0.8,"premium":5.566216216216216,"strike":60.4054054054054,"iv":0.34378648648648646,"gamma":0.04417027027027027,"theta":-0.03535135135135135,"vega":0.051105405405405396,"rho":0.03643733215750121,"breakevenPct":1.432382567068902},{"delta":0.85,"premium":6.899700598802396,"strike":58.880239520958085,"iv":0.3708281437125749,"gamma":0.03442934131736527,"theta":-0.032537724550898206,"vega":0.04277125748502994,"rho":0.03806017613413433,"breakevenPct":1.1376693108248352},{"delta":0.9,"premium":10.486718750000001,"strike":55.171875,"iv":0.4881578125,"gamma":0.019681249999999994,"theta":-0.032064843749999995,"vega":0.032074218749999994,"rho":0.03795332717691742,"breakevenPct":0.951097401599005}],"put":[{"delta":0.1,"premium":0.32337432846650566,"strike":57.68834228711326,"iv":0.3568859910411982,"gamma":0.02699479803732218,"theta":-0.01901116057271837,"vega":0.03211637200110983,"rho":-0.005747260425815952,"breakevenPct":11.800479768378308},{"delta":0.15,"premium":0.5000017702446508,"strike":59.68749557438837,"iv":0.3252967966654602,"gamma":0.03972468348272632,"theta":-0.023041221043768878,"vega":0.042532098744909506,"rho":-0.008624446521267785,"breakevenPct":8.998318259311628},{"delta":0.2,"premium":0.6657076917364648,"strike":60.63938462395303,"iv":0.3213034252551563,"gamma":0.051666797972954745,"theta":-0.026347694826696997,"vega":0.05115107643143076,"rho":-0.011412627635723975,"breakevenPct":7.789549612213168},{"delta":0.25,"premium":0.9274089935760171,"strike":61.51605995717345,"iv":0.32583072805139185,"gamma":0.05327676659528908,"theta":-0.030448394004282654,"vega":0.057783511777301934,"rho":-0.014182202527159278,"breakevenPct":6.8440175836447965},{"delta":0.3,"premium":1.0880085653104925,"strike":62.58672376873662,"iv":0.29954593147751607,"gamma":0.06339453961456103,"theta":-0.03034132762312634,"vega":0.06335096359743041,"rho":-0.017000790146865234,"breakevenPct":5.444779822530567},{"delta":0.35,"premium":1.2018581081081081,"strike":63.51858108108108,"iv":0.2683456081081081,"gamma":0.0756491554054054,"theta":-0.028640540540540542,"vega":0.06767804054054054,"rho":-0.019805000521658598,"breakevenPct":4.187080299857061},{"delta":0.4,"premium":1.2369221411192215,"strike":64.26155717761557,"iv":0.23093564476885642,"gamma":0.09297299270072994,"theta":-0.025059854014598537,"vega":0.07051082725060827,"rho":-0.0225985556722644,"breakevenPct":3.0986546179330507},{"delta":0.45,"premium":1.2065085158150852,"strike":64.8698296836983,"iv":0.18939063260340633,"gamma":0.11523576642335767,"theta":-0.020315328467153285,"vega":0.07239647201946472,"rho":-0.02538996767486816,"breakevenPct":2.116664871028285},{"delta":0.5,"premium":1.5501782077393078,"strike":65.40020366598777,"iv":0.19914949083503056,"gamma":0.10991486761710793,"theta":-0.021260997963340123,"vega":0.07259989816700611,"rho":-0.028190845149424108,"breakevenPct":1.8296041539845271},{"delta":0.55,"premium":1.9956975560081478,"strike":65.90936863543789,"iv":0.22287657841140535,"gamma":0.09708391038696534,"theta":-0.023755906313645624,"vega":0.07234531568228106,"rho":-0.03099429973720877,"breakevenPct":1.7317480328571242},{"delta":0.6,"premium":2.11268337408313,"strike":66.25122249388752,"iv":0.20876075794621027,"gamma":0.10080421760391198,"theta":-0.020883863080684597,"vega":0.06956167481662592,"rho":-0.03370445675664135,"breakevenPct":1.386009963400378},{"delta":0.65,"premium":2.158526894865526,"strike":66.55684596577017,"iv":0.18645024449877748,"gamma":0.1081086185819071,"theta":-0.016849633251833737,"vega":0.06623037897310513,"rho":-0.03639441065300013,"breakevenPct":0.9865942944270581},{"delta":0.7,"premium":2.204370415647922,"strike":66.8624694376528,"iv":0.16413973105134477,"gamma":0.11541301955990219,"theta":-0.01281540342298289,"vega":0.06289908312958437,"rho":-0.0390843645493589,"breakevenPct":0.5871786254537392},{"delta":0.75,"premium":2.642692939244663,"strike":67.45155993431855,"iv":0.1664727422003284,"gamma":0.10492742200328407,"theta":-0.011,"vega":0.05796814449917898,"rho":-0.041905356404857895,"breakevenPct":0.3553705487793882},{"delta":0.8,"premium":3.4313559322033904,"strike":68.31261770244821,"iv":0.18634557438794727,"gamma":0.08197890772128058,"theta":-0.010406026365348398,"vega":0.051111487758945376,"rho":-0.04488021052507361,"breakevenPct":0.24406246887329042},{"delta":0.85,"premium":5.568374164810687,"strike":70.5033407572383,"iv":0.24670044543429837,"gamma":0.05675434298440982,"theta":-0.011054342984409795,"vega":0.04255412026726058,"rho":-0.04890499549486483,"breakevenPct":0.16149047904733332},{"delta":0.9,"premium":7.9758241758241715,"strike":72.97802197802197,"iv":0.3025653846153844,"gamma":0.03184175824175825,"theta":-0.009979120879120859,"vega":0.03200549450549449,"rho":-0.05313791536079621,"breakevenPct":0.15239987564709895}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}