{"symbol":"FAF","url":"https://intraalpha.com/companies/FAF","capturedAt":"2026-10-22T22:59:57.552Z","state":"ready","quote":{"symbol":"FAF","last_price":65.07,"prev_close":66.46,"regular_close":65.07,"change":-1.39,"change_pct":-2.0915,"regular_change":-1.39,"regular_change_pct":-2.0915,"extended_change":0,"extended_change_pct":0,"bid":59,"ask":65.9,"bid_size":200,"ask_size":100,"volume":2317747,"vwap":65.047043,"open":63.02,"high":66.78,"low":62.555,"close":65.07,"trade_count":39741,"last_trade_at":"2026-10-22T22:30:00.001993778Z","last_quote_at":"2026-10-22T22:41:48.373989993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:55.883192391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FAF","fetched_at":"2026-10-22T22:59:57.116663+00:00","name":"First American Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"First American Financial Corporation, provides financial services. The company is headquartered in Santa Ana, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":6785566000,"ebitda":1370400000,"pe_ratio":9.21,"peg_ratio":2.977,"book_value":55.11,"dividend_per_share":2.2,"dividend_yield":0.0332,"eps":7.22,"revenue_ttm":7983900000,"gross_profit_ttm":5108400000,"profit_margin":0.0933,"operating_margin_ttm":0.156,"return_on_assets_ttm":0.0409,"return_on_equity_ttm":0.139,"quarterly_earnings_growth":0.504,"quarterly_revenue_growth":0.15,"analyst_target_price":84.17,"analyst_number":2,"beta":1.259,"fifty_two_week_high":79.13,"fifty_two_week_low":55.23,"fifty_day_ma":68.77,"two_hundred_day_ma":67.3,"shares_outstanding":102100000,"forward_pe":9.38,"price_to_sales":0.85,"price_to_book":1.237,"ev_to_revenue":0.879,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:57.116663+00:00"},"optionObservedAt":"2026-10-22T19:55:01.109Z","bars":[{"c":62.2,"h":62.2,"l":62.2,"n":4,"o":62.2,"t":"2026-10-15T13:05:00Z","v":1002,"vw":62.2},{"c":63.315,"h":63.72,"l":63.16,"n":123,"o":63.17,"t":"2026-10-15T13:30:00Z","v":11674,"vw":63.20252},{"c":63.705,"h":63.705,"l":63.405,"n":70,"o":63.45,"t":"2026-10-15T13:35:00Z","v":4342,"vw":63.463366},{"c":63.79,"h":64.01,"l":63.71,"n":113,"o":63.71,"t":"2026-10-15T13:40:00Z","v":4177,"vw":63.814414},{"c":63.71,"h":63.99,"l":63.57,"n":77,"o":63.58,"t":"2026-10-15T13:45:00Z","v":2865,"vw":63.690375},{"c":64.135,"h":64.27,"l":63.92,"n":157,"o":63.92,"t":"2026-10-15T13:50:00Z","v":5682,"vw":64.142189},{"c":63.92,"h":64.17,"l":63.92,"n":130,"o":64.12,"t":"2026-10-15T13:55:00Z","v":5485,"vw":64.082848},{"c":63.785,"h":63.93,"l":63.72,"n":136,"o":63.86,"t":"2026-10-15T14:00:00Z","v":3087,"vw":63.820764},{"c":63.93,"h":64.07,"l":63.82,"n":429,"o":63.88,"t":"2026-10-15T14:05:00Z","v":28675,"vw":63.922654},{"c":64.31,"h":64.31,"l":63.945,"n":348,"o":63.95,"t":"2026-10-15T14:10:00Z","v":11128,"vw":64.032152},{"c":64,"h":64.37,"l":64,"n":292,"o":64.32,"t":"2026-10-15T14:15:00Z","v":8478,"vw":64.297184},{"c":63.93,"h":64.1,"l":63.9153,"n":160,"o":63.9153,"t":"2026-10-15T14:20:00Z","v":5268,"vw":64.014163},{"c":64.22,"h":64.22,"l":63.91,"n":295,"o":63.925,"t":"2026-10-15T14:25:00Z","v":9361,"vw":64.112817},{"c":64.57,"h":64.57,"l":64.28,"n":298,"o":64.29,"t":"2026-10-15T14:30:00Z","v":8075,"vw":64.418547},{"c":64.39,"h":64.57,"l":64.385,"n":184,"o":64.44,"t":"2026-10-15T14:35:00Z","v":5435,"vw":64.496475},{"c":64.335,"h":64.43,"l":64.27,"n":225,"o":64.405,"t":"2026-10-15T14:40:00Z","v":7726,"vw":64.343111},{"c":64.155,"h":64.3,"l":63.995,"n":162,"o":64.265,"t":"2026-10-15T14:45:00Z","v":4457,"vw":64.099941},{"c":64.12,"h":64.24,"l":64.12,"n":244,"o":64.135,"t":"2026-10-15T14:50:00Z","v":8499,"vw":64.182843},{"c":63.89,"h":64.12,"l":63.87,"n":205,"o":64.12,"t":"2026-10-15T14:55:00Z","v":4216,"vw":63.987969},{"c":63.91,"h":64.07,"l":63.86,"n":229,"o":63.935,"t":"2026-10-15T15:00:00Z","v":6361,"vw":63.973218},{"c":63.91,"h":64.1,"l":63.86,"n":302,"o":63.86,"t":"2026-10-15T15:05:00Z","v":10523,"vw":63.990239},{"c":63.86,"h":63.97,"l":63.86,"n":154,"o":63.9,"t":"2026-10-15T15:10:00Z","v":4187,"vw":63.910579},{"c":63.76,"h":63.905,"l":63.715,"n":239,"o":63.86,"t":"2026-10-15T15:15:00Z","v":8130,"vw":63.80499},{"c":63.75,"h":63.81,"l":63.7,"n":396,"o":63.76,"t":"2026-10-15T15:20:00Z","v":17998,"vw":63.766872},{"c":63.92,"h":64,"l":63.75,"n":479,"o":63.75,"t":"2026-10-15T15:25:00Z","v":12377,"vw":63.873672},{"c":64.03,"h":64.09,"l":63.88,"n":309,"o":63.97,"t":"2026-10-15T15:30:00Z","v":9107,"vw":63.978018},{"c":63.93,"h":64.035,"l":63.785,"n":1114,"o":64.035,"t":"2026-10-15T15:35:00Z","v":89338,"vw":63.896075},{"c":64.07,"h":64.07,"l":63.925,"n":352,"o":63.93,"t":"2026-10-15T15:40:00Z","v":13148,"vw":64.013332},{"c":64.01,"h":64.09,"l":63.98,"n":209,"o":63.995,"t":"2026-10-15T15:45:00Z","v":6350,"vw":64.036289},{"c":63.96,"h":64,"l":63.93,"n":234,"o":63.985,"t":"2026-10-15T15:50:00Z","v":8697,"vw":63.967099},{"c":63.825,"h":63.96,"l":63.825,"n":241,"o":63.96,"t":"2026-10-15T15:55:00Z","v":7172,"vw":63.911083},{"c":63.7,"h":63.825,"l":63.65,"n":250,"o":63.825,"t":"2026-10-15T16:00:00Z","v":11855,"vw":63.705044},{"c":63.56,"h":63.76,"l":63.51,"n":315,"o":63.7,"t":"2026-10-15T16:05:00Z","v":15582,"vw":63.609631},{"c":63.53,"h":63.59,"l":63.46,"n":423,"o":63.56,"t":"2026-10-15T16:10:00Z","v":19118,"vw":63.507842},{"c":63.675,"h":63.73,"l":63.57,"n":258,"o":63.57,"t":"2026-10-15T16:15:00Z","v":8921,"vw":63.667364},{"c":63.68,"h":63.72,"l":63.6,"n":341,"o":63.63,"t":"2026-10-15T16:20:00Z","v":11778,"vw":63.650507},{"c":63.765,"h":63.765,"l":63.685,"n":215,"o":63.73,"t":"2026-10-15T16:25:00Z","v":6930,"vw":63.717885},{"c":63.825,"h":63.85,"l":63.715,"n":259,"o":63.73,"t":"2026-10-15T16:30:00Z","v":10078,"vw":63.780459},{"c":63.83,"h":63.845,"l":63.77,"n":277,"o":63.81,"t":"2026-10-15T16:35:00Z","v":10760,"vw":63.797967},{"c":63.85,"h":63.86,"l":63.8,"n":258,"o":63.8,"t":"2026-10-15T16:40:00Z","v":6970,"vw":63.834349},{"c":63.78,"h":63.88,"l":63.76,"n":535,"o":63.86,"t":"2026-10-15T16:45:00Z","v":32130,"vw":63.841966},{"c":63.68,"h":63.765,"l":63.68,"n":475,"o":63.7401,"t":"2026-10-15T16:50:00Z","v":15405,"vw":63.726627},{"c":63.675,"h":63.725,"l":63.64,"n":344,"o":63.69,"t":"2026-10-15T16:55:00Z","v":9855,"vw":63.698523},{"c":63.65,"h":63.685,"l":63.58,"n":173,"o":63.685,"t":"2026-10-15T17:00:00Z","v":8672,"vw":63.635292},{"c":63.735,"h":63.735,"l":63.62,"n":266,"o":63.62,"t":"2026-10-15T17:05:00Z","v":10078,"vw":63.686822},{"c":63.7,"h":63.75,"l":63.69,"n":152,"o":63.735,"t":"2026-10-15T17:10:00Z","v":5545,"vw":63.734242},{"c":63.745,"h":63.755,"l":63.675,"n":259,"o":63.7,"t":"2026-10-15T17:15:00Z","v":9038,"vw":63.706946},{"c":63.73,"h":63.805,"l":63.73,"n":290,"o":63.75,"t":"2026-10-15T17:20:00Z","v":12446,"vw":63.771083},{"c":63.9,"h":63.9,"l":63.74,"n":336,"o":63.74,"t":"2026-10-15T17:25:00Z","v":12597,"vw":63.831446},{"c":64.035,"h":64.07,"l":63.9,"n":450,"o":63.9,"t":"2026-10-15T17:30:00Z","v":25682,"vw":63.987827},{"c":63.81,"h":64.03,"l":63.81,"n":335,"o":64.01,"t":"2026-10-15T17:35:00Z","v":20532,"vw":63.950202},{"c":63.77,"h":63.88,"l":63.755,"n":240,"o":63.82,"t":"2026-10-15T17:40:00Z","v":10733,"vw":63.791506},{"c":63.6,"h":63.8,"l":63.6,"n":382,"o":63.8,"t":"2026-10-15T17:45:00Z","v":13394,"vw":63.743121},{"c":63.565,"h":63.65,"l":63.5525,"n":372,"o":63.6,"t":"2026-10-15T17:50:00Z","v":14373,"vw":63.617265},{"c":63.695,"h":63.695,"l":63.62,"n":286,"o":63.62,"t":"2026-10-15T17:55:00Z","v":8229,"vw":63.649688},{"c":63.68,"h":63.71,"l":63.62,"n":338,"o":63.68,"t":"2026-10-15T18:00:00Z","v":20609,"vw":63.649444},{"c":63.68,"h":63.71,"l":63.62,"n":300,"o":63.71,"t":"2026-10-15T18:05:00Z","v":13385,"vw":63.655451},{"c":63.59,"h":63.675,"l":63.5401,"n":299,"o":63.67,"t":"2026-10-15T18:10:00Z","v":12764,"vw":63.599211},{"c":63.72,"h":63.72,"l":63.53,"n":305,"o":63.61,"t":"2026-10-15T18:15:00Z","v":14902,"vw":63.607357},{"c":63.635,"h":63.68,"l":63.56,"n":242,"o":63.68,"t":"2026-10-15T18:20:00Z","v":10492,"vw":63.611757},{"c":63.605,"h":63.705,"l":63.59,"n":290,"o":63.635,"t":"2026-10-15T18:25:00Z","v":12570,"vw":63.656742},{"c":63.73,"h":63.73,"l":63.605,"n":285,"o":63.605,"t":"2026-10-15T18:30:00Z","v":14653,"vw":63.671239},{"c":63.685,"h":63.705,"l":63.61,"n":277,"o":63.7,"t":"2026-10-15T18:35:00Z","v":13845,"vw":63.661462},{"c":63.665,"h":63.72,"l":63.665,"n":242,"o":63.69,"t":"2026-10-15T18:40:00Z","v":12169,"vw":63.69928},{"c":63.72,"h":63.765,"l":63.656,"n":240,"o":63.67,"t":"2026-10-15T18:45:00Z","v":11844,"vw":63.733106},{"c":63.62,"h":63.74,"l":63.585,"n":264,"o":63.73,"t":"2026-10-15T18:50:00Z","v":12559,"vw":63.705696},{"c":63.49,"h":63.6,"l":63.45,"n":390,"o":63.6,"t":"2026-10-15T18:55:00Z","v":21704,"vw":63.537548},{"c":63.5,"h":63.53,"l":63.45,"n":356,"o":63.495,"t":"2026-10-15T19:00:00Z","v":20849,"vw":63.494467},{"c":63.375,"h":63.48,"l":63.27,"n":406,"o":63.48,"t":"2026-10-15T19:05:00Z","v":22178,"vw":63.384798},{"c":63.33,"h":63.37,"l":63.29,"n":411,"o":63.35,"t":"2026-10-15T19:10:00Z","v":22523,"vw":63.326283},{"c":63.4,"h":63.41,"l":63.28,"n":455,"o":63.355,"t":"2026-10-15T19:15:00Z","v":22131,"vw":63.338217},{"c":63.42,"h":63.53,"l":63.4,"n":472,"o":63.405,"t":"2026-10-15T19:20:00Z","v":21988,"vw":63.472841},{"c":63.365,"h":63.47,"l":63.36,"n":330,"o":63.44,"t":"2026-10-15T19:25:00Z","v":17224,"vw":63.421267},{"c":63.51,"h":63.51,"l":63.33,"n":378,"o":63.36,"t":"2026-10-15T19:30:00Z","v":17732,"vw":63.414388},{"c":63.47,"h":63.63,"l":63.47,"n":590,"o":63.51,"t":"2026-10-15T19:35:00Z","v":30026,"vw":63.554796},{"c":63.5,"h":63.51,"l":63.37,"n":501,"o":63.48,"t":"2026-10-15T19:40:00Z","v":22656,"vw":63.458051},{"c":63.44,"h":63.52,"l":63.405,"n":526,"o":63.47,"t":"2026-10-15T19:45:00Z","v":26840,"vw":63.468359},{"c":63.405,"h":63.445,"l":63.29,"n":774,"o":63.445,"t":"2026-10-15T19:50:00Z","v":36630,"vw":63.370269},{"c":63.44,"h":63.58,"l":63.37,"n":2557,"o":63.405,"t":"2026-10-15T19:55:00Z","v":136388,"vw":63.482886},{"c":63.43,"h":63.43,"l":63.43,"n":35,"o":63.43,"t":"2026-10-15T20:00:00Z","v":203984,"vw":63.43},{"c":63.0447,"h":63.0447,"l":63.0447,"n":1,"o":63.0447,"t":"2026-10-16T12:00:00Z","v":100,"vw":63.0447},{"c":63.57,"h":64.11,"l":63.57,"n":48,"o":63.9,"t":"2026-10-16T13:30:00Z","v":14726,"vw":63.860416},{"c":64.07,"h":64.28,"l":63.77,"n":104,"o":63.77,"t":"2026-10-16T13:35:00Z","v":4878,"vw":63.955339},{"c":64.34,"h":64.35,"l":63.97,"n":91,"o":64.03,"t":"2026-10-16T13:40:00Z","v":9053,"vw":64.125525},{"c":64.57,"h":64.57,"l":64.28,"n":87,"o":64.34,"t":"2026-10-16T13:45:00Z","v":2392,"vw":64.408975},{"c":64.6,"h":64.66,"l":64.475,"n":66,"o":64.66,"t":"2026-10-16T13:50:00Z","v":22166,"vw":64.590382},{"c":64.665,"h":64.775,"l":64.63,"n":240,"o":64.64,"t":"2026-10-16T13:55:00Z","v":12753,"vw":64.711812},{"c":64.61,"h":64.775,"l":64.54,"n":173,"o":64.665,"t":"2026-10-16T14:00:00Z","v":12758,"vw":64.657361},{"c":64.63,"h":64.72,"l":64.63,"n":155,"o":64.64,"t":"2026-10-16T14:05:00Z","v":6459,"vw":64.664685},{"c":64.61,"h":64.84,"l":64.61,"n":199,"o":64.635,"t":"2026-10-16T14:10:00Z","v":8303,"vw":64.768125},{"c":64.695,"h":64.77,"l":64.64,"n":184,"o":64.64,"t":"2026-10-16T14:15:00Z","v":11010,"vw":64.676311},{"c":64.94,"h":64.99,"l":64.73,"n":243,"o":64.73,"t":"2026-10-16T14:20:00Z","v":9354,"vw":64.901202},{"c":64.965,"h":65,"l":64.96,"n":133,"o":65,"t":"2026-10-16T14:25:00Z","v":4715,"vw":64.980766},{"c":64.97,"h":65.035,"l":64.95,"n":215,"o":64.965,"t":"2026-10-16T14:30:00Z","v":8715,"vw":65.006085},{"c":65.05,"h":65.07,"l":64.91,"n":189,"o":64.94,"t":"2026-10-16T14:35:00Z","v":7301,"vw":64.978135},{"c":64.805,"h":64.99,"l":64.8,"n":260,"o":64.99,"t":"2026-10-16T14:40:00Z","v":11986,"vw":64.874136},{"c":64.83,"h":64.88,"l":64.83,"n":173,"o":64.86,"t":"2026-10-16T14:45:00Z","v":6351,"vw":64.859293},{"c":65.005,"h":65.005,"l":64.9,"n":206,"o":64.9,"t":"2026-10-16T14:50:00Z","v":7922,"vw":64.968984},{"c":65.025,"h":65.025,"l":64.965,"n":225,"o":65.02,"t":"2026-10-16T14:55:00Z","v":6526,"vw":64.996791},{"c":65.12,"h":65.12,"l":65.08,"n":130,"o":65.08,"t":"2026-10-16T15:00:00Z","v":4309,"vw":65.094177},{"c":65.255,"h":65.255,"l":65.16,"n":138,"o":65.19,"t":"2026-10-16T15:05:00Z","v":4849,"vw":65.200612},{"c":65.34,"h":65.39,"l":65.28,"n":218,"o":65.315,"t":"2026-10-16T15:10:00Z","v":6900,"vw":65.319142},{"c":65.38,"h":65.38,"l":65.2975,"n":206,"o":65.35,"t":"2026-10-16T15:15:00Z","v":3822,"vw":65.351914},{"c":65.38,"h":65.385,"l":65.37,"n":147,"o":65.37,"t":"2026-10-16T15:20:00Z","v":4656,"vw":65.379066},{"c":65.34,"h":65.41,"l":65.34,"n":219,"o":65.35,"t":"2026-10-16T15:25:00Z","v":7918,"vw":65.367306},{"c":65.43,"h":65.455,"l":65.31,"n":308,"o":65.34,"t":"2026-10-16T15:30:00Z","v":10628,"vw":65.379471},{"c":65.285,"h":65.405,"l":65.15,"n":281,"o":65.4,"t":"2026-10-16T15:35:00Z","v":10962,"vw":65.282323},{"c":65.3,"h":65.35,"l":65.2,"n":196,"o":65.295,"t":"2026-10-16T15:40:00Z","v":5880,"vw":65.268116},{"c":65.22,"h":65.295,"l":65.21,"n":173,"o":65.28,"t":"2026-10-16T15:45:00Z","v":5885,"vw":65.257701},{"c":65.205,"h":65.24,"l":65.2,"n":218,"o":65.2,"t":"2026-10-16T15:50:00Z","v":6262,"vw":65.221233},{"c":65.28,"h":65.31,"l":65.16,"n":232,"o":65.16,"t":"2026-10-16T15:55:00Z","v":17416,"vw":65.234826},{"c":65.31,"h":65.31,"l":65.22,"n":392,"o":65.285,"t":"2026-10-16T16:00:00Z","v":16919,"vw":65.256978},{"c":65.39,"h":65.39,"l":65.29,"n":303,"o":65.305,"t":"2026-10-16T16:05:00Z","v":9754,"vw":65.336778},{"c":65.29,"h":65.435,"l":65.29,"n":297,"o":65.41,"t":"2026-10-16T16:10:00Z","v":11362,"vw":65.38257},{"c":65,"h":65.35,"l":65,"n":474,"o":65.33,"t":"2026-10-16T16:15:00Z","v":22765,"vw":65.204744},{"c":65.06,"h":65.105,"l":65.05,"n":206,"o":65.05,"t":"2026-10-16T16:20:00Z","v":6806,"vw":65.075598},{"c":65.07,"h":65.14,"l":64.98,"n":273,"o":65.055,"t":"2026-10-16T16:25:00Z","v":10296,"vw":65.075477},{"c":64.98,"h":65.08,"l":64.925,"n":269,"o":65.08,"t":"2026-10-16T16:30:00Z","v":7298,"vw":64.969583},{"c":64.97,"h":64.98,"l":64.94,"n":109,"o":64.98,"t":"2026-10-16T16:35:00Z","v":3318,"vw":64.951329},{"c":64.91,"h":64.97,"l":64.88,"n":289,"o":64.97,"t":"2026-10-16T16:40:00Z","v":7985,"vw":64.916475},{"c":64.85,"h":64.91,"l":64.84,"n":170,"o":64.89,"t":"2026-10-16T16:45:00Z","v":6028,"vw":64.886206},{"c":64.77,"h":64.835,"l":64.76,"n":243,"o":64.835,"t":"2026-10-16T16:50:00Z","v":4590,"vw":64.789447},{"c":64.54,"h":64.77,"l":64.52,"n":292,"o":64.74,"t":"2026-10-16T16:55:00Z","v":12001,"vw":64.625206},{"c":64.365,"h":64.59,"l":64.365,"n":255,"o":64.54,"t":"2026-10-16T17:00:00Z","v":9202,"vw":64.539436},{"c":64.45,"h":64.6,"l":64.39,"n":243,"o":64.39,"t":"2026-10-16T17:05:00Z","v":8774,"vw":64.526106},{"c":64.42,"h":64.47,"l":64.37,"n":199,"o":64.46,"t":"2026-10-16T17:10:00Z","v":5494,"vw":64.425331},{"c":64.395,"h":64.4599,"l":64.35,"n":290,"o":64.42,"t":"2026-10-16T17:15:00Z","v":13459,"vw":64.398431},{"c":64.47,"h":64.485,"l":64.3687,"n":279,"o":64.3687,"t":"2026-10-16T17:20:00Z","v":11693,"vw":64.448465},{"c":64.61,"h":64.635,"l":64.51,"n":302,"o":64.51,"t":"2026-10-16T17:25:00Z","v":12157,"vw":64.564875},{"c":64.555,"h":64.61,"l":64.54,"n":231,"o":64.61,"t":"2026-10-16T17:30:00Z","v":7292,"vw":64.577192},{"c":64.51,"h":64.685,"l":64.46,"n":523,"o":64.55,"t":"2026-10-16T17:35:00Z","v":33675,"vw":64.595694},{"c":64.655,"h":64.7,"l":64.5,"n":196,"o":64.5,"t":"2026-10-16T17:40:00Z","v":7994,"vw":64.602228},{"c":64.595,"h":64.67,"l":64.55,"n":165,"o":64.59,"t":"2026-10-16T17:45:00Z","v":5706,"vw":64.608738},{"c":64.575,"h":64.62,"l":64.575,"n":160,"o":64.62,"t":"2026-10-16T17:50:00Z","v":3039,"vw":64.610677},{"c":64.5,"h":64.55,"l":64.45,"n":184,"o":64.485,"t":"2026-10-16T17:55:00Z","v":7420,"vw":64.513846},{"c":64.42,"h":64.495,"l":64.4,"n":208,"o":64.495,"t":"2026-10-16T18:00:00Z","v":8921,"vw":64.433722},{"c":64.63,"h":64.63,"l":64.4154,"n":265,"o":64.44,"t":"2026-10-16T18:05:00Z","v":9334,"vw":64.522403},{"c":64.54,"h":64.59,"l":64.48,"n":291,"o":64.59,"t":"2026-10-16T18:10:00Z","v":12115,"vw":64.544389},{"c":64.51,"h":64.52,"l":64.48,"n":108,"o":64.52,"t":"2026-10-16T18:15:00Z","v":4913,"vw":64.5065},{"c":64.665,"h":64.665,"l":64.45,"n":246,"o":64.49,"t":"2026-10-16T18:20:00Z","v":7630,"vw":64.526902},{"c":64.655,"h":64.72,"l":64.655,"n":126,"o":64.72,"t":"2026-10-16T18:25:00Z","v":4686,"vw":64.686818},{"c":64.715,"h":64.745,"l":64.585,"n":236,"o":64.585,"t":"2026-10-16T18:30:00Z","v":6853,"vw":64.682018},{"c":64.745,"h":64.785,"l":64.71,"n":228,"o":64.75,"t":"2026-10-16T18:35:00Z","v":7901,"vw":64.739659},{"c":64.77,"h":64.78,"l":64.72,"n":203,"o":64.745,"t":"2026-10-16T18:40:00Z","v":6823,"vw":64.745231},{"c":64.77,"h":64.82,"l":64.74,"n":424,"o":64.75,"t":"2026-10-16T18:45:00Z","v":11948,"vw":64.78455},{"c":64.69,"h":64.8,"l":64.69,"n":313,"o":64.78,"t":"2026-10-16T18:50:00Z","v":7875,"vw":64.759409},{"c":64.72,"h":64.72,"l":64.65,"n":286,"o":64.69,"t":"2026-10-16T18:55:00Z","v":5020,"vw":64.697987},{"c":64.855,"h":64.855,"l":64.7,"n":320,"o":64.725,"t":"2026-10-16T19:00:00Z","v":8706,"vw":64.76547},{"c":64.86,"h":64.905,"l":64.85,"n":210,"o":64.885,"t":"2026-10-16T19:05:00Z","v":6728,"vw":64.876943},{"c":64.83,"h":64.905,"l":64.81,"n":372,"o":64.86,"t":"2026-10-16T19:10:00Z","v":14620,"vw":64.853469},{"c":64.845,"h":64.865,"l":64.785,"n":258,"o":64.83,"t":"2026-10-16T19:15:00Z","v":7926,"vw":64.832248},{"c":64.89,"h":64.91,"l":64.83,"n":418,"o":64.845,"t":"2026-10-16T19:20:00Z","v":11176,"vw":64.884131},{"c":64.99,"h":65.025,"l":64.885,"n":397,"o":64.89,"t":"2026-10-16T19:25:00Z","v":14858,"vw":64.916702},{"c":65.02,"h":65.06,"l":64.98,"n":353,"o":65.015,"t":"2026-10-16T19:30:00Z","v":14559,"vw":65.016619},{"c":64.945,"h":65.04,"l":64.94,"n":479,"o":65.02,"t":"2026-10-16T19:35:00Z","v":16887,"vw":64.978769},{"c":64.845,"h":64.945,"l":64.81,"n":464,"o":64.945,"t":"2026-10-16T19:40:00Z","v":17688,"vw":64.872536},{"c":64.82,"h":64.95,"l":64.8,"n":454,"o":64.8301,"t":"2026-10-16T19:45:00Z","v":21157,"vw":64.876398},{"c":64.94,"h":65.04,"l":64.745,"n":927,"o":64.79,"t":"2026-10-16T19:50:00Z","v":38765,"vw":64.917216},{"c":64.91,"h":65.09,"l":64.9,"n":2799,"o":64.95,"t":"2026-10-16T19:55:00Z","v":148511,"vw":65.002752},{"c":64.92,"h":64.92,"l":64.92,"n":61,"o":64.92,"t":"2026-10-16T20:00:00Z","v":329238,"vw":64.92},{"c":65.2,"h":65.2,"l":64.63,"n":107,"o":64.63,"t":"2026-10-19T13:30:00Z","v":23019,"vw":64.937361},{"c":65.41,"h":65.45,"l":65.19,"n":37,"o":65.45,"t":"2026-10-19T13:35:00Z","v":1156,"vw":65.35},{"c":65.185,"h":65.31,"l":65,"n":85,"o":65.22,"t":"2026-10-19T13:40:00Z","v":8501,"vw":65.197441},{"c":64.95,"h":65.17,"l":64.95,"n":96,"o":65.04,"t":"2026-10-19T13:45:00Z","v":31916,"vw":65.146442},{"c":64.97,"h":65.01,"l":64.885,"n":119,"o":64.95,"t":"2026-10-19T13:50:00Z","v":3010,"vw":64.946341},{"c":64.98,"h":64.98,"l":64.83,"n":39,"o":64.89,"t":"2026-10-19T13:55:00Z","v":1090,"vw":64.916},{"c":64.975,"h":65.05,"l":64.89,"n":288,"o":64.89,"t":"2026-10-19T14:00:00Z","v":21524,"vw":64.968091},{"c":65.05,"h":65.05,"l":64.96,"n":89,"o":65.04,"t":"2026-10-19T14:05:00Z","v":2892,"vw":65.000637},{"c":65.075,"h":65.1,"l":64.98,"n":108,"o":65.03,"t":"2026-10-19T14:10:00Z","v":5379,"vw":65.035475},{"c":65.005,"h":65.16,"l":65,"n":181,"o":65.0301,"t":"2026-10-19T14:15:00Z","v":22526,"vw":65.109655},{"c":65.025,"h":65.06,"l":64.94,"n":254,"o":65,"t":"2026-10-19T14:20:00Z","v":16485,"vw":64.995699},{"c":65.05,"h":65.06,"l":65,"n":97,"o":65.06,"t":"2026-10-19T14:25:00Z","v":2936,"vw":65.030638},{"c":65.225,"h":65.225,"l":65.135,"n":65,"o":65.135,"t":"2026-10-19T14:30:00Z","v":1621,"vw":65.205},{"c":65.1736,"h":65.19,"l":65.14,"n":96,"o":65.18,"t":"2026-10-19T14:35:00Z","v":2780,"vw":65.17372},{"c":65.135,"h":65.18,"l":65.07,"n":106,"o":65.18,"t":"2026-10-19T14:40:00Z","v":5340,"vw":65.134588},{"c":65.115,"h":65.2,"l":65.11,"n":81,"o":65.2,"t":"2026-10-19T14:45:00Z","v":1748,"vw":65.14125},{"c":65.1,"h":65.1,"l":64.99,"n":184,"o":65.08,"t":"2026-10-19T14:50:00Z","v":6039,"vw":65.064774},{"c":65.085,"h":65.16,"l":65.055,"n":106,"o":65.055,"t":"2026-10-19T14:55:00Z","v":5993,"vw":65.103241},{"c":65.235,"h":65.235,"l":65.04,"n":159,"o":65.04,"t":"2026-10-19T15:00:00Z","v":5920,"vw":65.102099},{"c":65.16,"h":65.22,"l":65.16,"n":116,"o":65.22,"t":"2026-10-19T15:05:00Z","v":3157,"vw":65.176151},{"c":65.39,"h":65.39,"l":65.185,"n":242,"o":65.185,"t":"2026-10-19T15:10:00Z","v":8675,"vw":65.280539},{"c":65.315,"h":65.41,"l":65.29,"n":177,"o":65.4,"t":"2026-10-19T15:15:00Z","v":10181,"vw":65.362991},{"c":65.31,"h":65.33,"l":65.25,"n":182,"o":65.295,"t":"2026-10-19T15:20:00Z","v":5295,"vw":65.289893},{"c":65.25,"h":65.29,"l":65.22,"n":86,"o":65.29,"t":"2026-10-19T15:25:00Z","v":2702,"vw":65.25365},{"c":65.14,"h":65.25,"l":65.14,"n":100,"o":65.25,"t":"2026-10-19T15:30:00Z","v":3139,"vw":65.184372},{"c":65.11,"h":65.14,"l":65.11,"n":39,"o":65.13,"t":"2026-10-19T15:35:00Z","v":1444,"vw":65.131875},{"c":65.12,"h":65.145,"l":65.09,"n":139,"o":65.1,"t":"2026-10-19T15:40:00Z","v":3889,"vw":65.12159},{"c":65.155,"h":65.16,"l":65.12,"n":99,"o":65.15,"t":"2026-10-19T15:45:00Z","v":3566,"vw":65.145162},{"c":65.13,"h":65.16,"l":65.11,"n":157,"o":65.11,"t":"2026-10-19T15:50:00Z","v":4665,"vw":65.135908},{"c":65.12,"h":65.16,"l":65.09,"n":67,"o":65.13,"t":"2026-10-19T15:55:00Z","v":1518,"vw":65.118889},{"c":65.01,"h":65.14,"l":64.98,"n":215,"o":65.14,"t":"2026-10-19T16:00:00Z","v":7793,"vw":65.047912},{"c":64.99,"h":65.01,"l":64.97,"n":104,"o":64.97,"t":"2026-10-19T16:05:00Z","v":4516,"vw":64.984002},{"c":64.97,"h":65.04,"l":64.93,"n":191,"o":64.96,"t":"2026-10-19T16:10:00Z","v":12824,"vw":64.992077},{"c":65.025,"h":65.03,"l":64.95,"n":91,"o":64.95,"t":"2026-10-19T16:15:00Z","v":3077,"vw":64.991497},{"c":65.04,"h":65.04,"l":64.975,"n":133,"o":65.03,"t":"2026-10-19T16:20:00Z","v":4956,"vw":65.007288},{"c":65.005,"h":65.05,"l":65.005,"n":61,"o":65.05,"t":"2026-10-19T16:25:00Z","v":1588,"vw":65.019722},{"c":65.04,"h":65.04,"l":64.98,"n":184,"o":65.01,"t":"2026-10-19T16:30:00Z","v":7760,"vw":65.006084},{"c":65.03,"h":65.045,"l":65,"n":68,"o":65.045,"t":"2026-10-19T16:35:00Z","v":2251,"vw":65.024643},{"c":65.04,"h":65.065,"l":65.02,"n":73,"o":65.02,"t":"2026-10-19T16:40:00Z","v":3346,"vw":65.043981},{"c":64.955,"h":65.07,"l":64.93,"n":211,"o":65.035,"t":"2026-10-19T16:45:00Z","v":8733,"vw":65.018373},{"c":64.98,"h":65,"l":64.96,"n":88,"o":64.99,"t":"2026-10-19T16:50:00Z","v":3982,"vw":64.981744},{"c":65.015,"h":65.06,"l":65.01,"n":61,"o":65.01,"t":"2026-10-19T16:55:00Z","v":1597,"vw":65.029},{"c":65.085,"h":65.09,"l":64.99,"n":185,"o":65.04,"t":"2026-10-19T17:00:00Z","v":8177,"vw":65.04095},{"c":65.045,"h":65.08,"l":65.045,"n":110,"o":65.06,"t":"2026-10-19T17:05:00Z","v":4571,"vw":65.064051},{"c":65.07,"h":65.08,"l":65.05,"n":61,"o":65.05,"t":"2026-10-19T17:10:00Z","v":1814,"vw":65.065278},{"c":65.06,"h":65.0996,"l":65.06,"n":90,"o":65.065,"t":"2026-10-19T17:15:00Z","v":3620,"vw":65.088575},{"c":65.07,"h":65.13,"l":65.06,"n":305,"o":65.075,"t":"2026-10-19T17:20:00Z","v":15387,"vw":65.093198},{"c":65.19,"h":65.19,"l":65.08,"n":146,"o":65.08,"t":"2026-10-19T17:25:00Z","v":4569,"vw":65.119068},{"c":65.2,"h":65.2,"l":65.13,"n":177,"o":65.13,"t":"2026-10-19T17:30:00Z","v":5480,"vw":65.147849},{"c":65.23,"h":65.23,"l":65.1475,"n":117,"o":65.1525,"t":"2026-10-19T17:35:00Z","v":2501,"vw":65.18},{"c":65.255,"h":65.28,"l":65.22,"n":196,"o":65.22,"t":"2026-10-19T17:40:00Z","v":7452,"vw":65.248412},{"c":65.25,"h":65.255,"l":65.21,"n":113,"o":65.255,"t":"2026-10-19T17:45:00Z","v":4720,"vw":65.236504},{"c":65.3,"h":65.3,"l":65.23,"n":168,"o":65.23,"t":"2026-10-19T17:50:00Z","v":3091,"vw":65.267483},{"c":65.28,"h":65.325,"l":65.27,"n":137,"o":65.31,"t":"2026-10-19T17:55:00Z","v":10203,"vw":65.2959},{"c":65.29,"h":65.3,"l":65.26,"n":90,"o":65.28,"t":"2026-10-19T18:00:00Z","v":2550,"vw":65.276056},{"c":65.265,"h":65.265,"l":65.265,"n":46,"o":65.265,"t":"2026-10-19T18:05:00Z","v":852,"vw":65.265},{"c":65.26,"h":65.2695,"l":65.21,"n":230,"o":65.265,"t":"2026-10-19T18:10:00Z","v":7626,"vw":65.24551},{"c":65.295,"h":65.32,"l":65.25,"n":122,"o":65.25,"t":"2026-10-19T18:15:00Z","v":3679,"vw":65.285294},{"c":65.32,"h":65.32,"l":65.29,"n":132,"o":65.31,"t":"2026-10-19T18:20:00Z","v":3737,"vw":65.299217},{"c":65.31,"h":65.35,"l":65.26,"n":225,"o":65.33,"t":"2026-10-19T18:25:00Z","v":7479,"vw":65.316702},{"c":65.3,"h":65.325,"l":65.21,"n":213,"o":65.325,"t":"2026-10-19T18:30:00Z","v":8889,"vw":65.250995},{"c":65.11,"h":65.26,"l":65.11,"n":150,"o":65.26,"t":"2026-10-19T18:35:00Z","v":5512,"vw":65.202903},{"c":65.13,"h":65.19,"l":65.105,"n":189,"o":65.105,"t":"2026-10-19T18:40:00Z","v":7752,"vw":65.144808},{"c":65.05,"h":65.175,"l":65.015,"n":182,"o":65.175,"t":"2026-10-19T18:45:00Z","v":18834,"vw":65.159821},{"c":65,"h":65.05,"l":65,"n":182,"o":65.04,"t":"2026-10-19T18:50:00Z","v":3718,"vw":65.015702},{"c":64.95,"h":65.06,"l":64.95,"n":284,"o":64.95,"t":"2026-10-19T18:55:00Z","v":8838,"vw":65.020217},{"c":65.07,"h":65.09,"l":64.964,"n":175,"o":64.964,"t":"2026-10-19T19:00:00Z","v":5527,"vw":65.023246},{"c":65.075,"h":65.1,"l":65.04,"n":217,"o":65.065,"t":"2026-10-19T19:05:00Z","v":8456,"vw":65.074923},{"c":65.02,"h":65.04,"l":65,"n":176,"o":65.03,"t":"2026-10-19T19:10:00Z","v":4400,"vw":65.028394},{"c":65.06,"h":65.06,"l":64.99,"n":235,"o":65.02,"t":"2026-10-19T19:15:00Z","v":7954,"vw":65.021566},{"c":64.93,"h":65.06,"l":64.93,"n":214,"o":65.05,"t":"2026-10-19T19:20:00Z","v":6968,"vw":64.996193},{"c":64.9975,"h":65.01,"l":64.945,"n":246,"o":64.95,"t":"2026-10-19T19:25:00Z","v":7775,"vw":64.969461},{"c":64.895,"h":64.96,"l":64.87,"n":320,"o":64.96,"t":"2026-10-19T19:30:00Z","v":13127,"vw":64.900741},{"c":64.71,"h":64.9,"l":64.675,"n":301,"o":64.9,"t":"2026-10-19T19:35:00Z","v":14227,"vw":64.801802},{"c":64.85,"h":64.85,"l":64.68,"n":367,"o":64.705,"t":"2026-10-19T19:40:00Z","v":14577,"vw":64.747174},{"c":64.87,"h":64.92,"l":64.83,"n":343,"o":64.84,"t":"2026-10-19T19:45:00Z","v":18285,"vw":64.869385},{"c":64.81,"h":64.9,"l":64.8,"n":556,"o":64.9,"t":"2026-10-19T19:50:00Z","v":19996,"vw":64.851944},{"c":64.83,"h":64.86,"l":64.75,"n":1733,"o":64.825,"t":"2026-10-19T19:55:00Z","v":58530,"vw":64.807538},{"c":64.82,"h":64.82,"l":64.82,"n":46,"o":64.82,"t":"2026-10-19T20:00:00Z","v":171219,"vw":64.82},{"c":65.71,"h":65.96,"l":65.4,"n":94,"o":65.4,"t":"2026-10-20T13:30:00Z","v":19187,"vw":65.660183},{"c":66.145,"h":66.145,"l":65.73,"n":80,"o":65.73,"t":"2026-10-20T13:35:00Z","v":3322,"vw":65.981162},{"c":66.21,"h":66.45,"l":66.21,"n":50,"o":66.34,"t":"2026-10-20T13:40:00Z","v":2389,"vw":66.354877},{"c":66.44,"h":66.58,"l":66.34,"n":40,"o":66.34,"t":"2026-10-20T13:45:00Z","v":826,"vw":66.425603},{"c":66.67,"h":66.785,"l":66.57,"n":189,"o":66.57,"t":"2026-10-20T13:50:00Z","v":5593,"vw":66.667923},{"c":66.59,"h":66.7535,"l":66.59,"n":93,"o":66.615,"t":"2026-10-20T13:55:00Z","v":2100,"vw":66.641924},{"c":66.33,"h":66.6299,"l":66.33,"n":132,"o":66.49,"t":"2026-10-20T14:00:00Z","v":6845,"vw":66.420594},{"c":66.04,"h":66.31,"l":66.04,"n":97,"o":66.14,"t":"2026-10-20T14:05:00Z","v":8627,"vw":66.129307},{"c":65.81,"h":66.025,"l":65.8,"n":105,"o":66.025,"t":"2026-10-20T14:10:00Z","v":3424,"vw":65.916151},{"c":65.75,"h":65.96,"l":65.7019,"n":238,"o":65.8,"t":"2026-10-20T14:15:00Z","v":12066,"vw":65.853489},{"c":65.95,"h":65.95,"l":65.685,"n":241,"o":65.695,"t":"2026-10-20T14:20:00Z","v":9693,"vw":65.826139},{"c":65.89,"h":65.89,"l":65.88,"n":26,"o":65.89,"t":"2026-10-20T14:25:00Z","v":1283,"vw":65.88473},{"c":66.01,"h":66.07,"l":65.91,"n":168,"o":65.94,"t":"2026-10-20T14:30:00Z","v":5896,"vw":65.962847},{"c":65.955,"h":66,"l":65.9,"n":171,"o":65.93,"t":"2026-10-20T14:35:00Z","v":5873,"vw":65.930706},{"c":66.06,"h":66.06,"l":65.94,"n":50,"o":65.94,"t":"2026-10-20T14:40:00Z","v":930,"vw":66},{"c":66.11,"h":66.185,"l":66.11,"n":126,"o":66.13,"t":"2026-10-20T14:45:00Z","v":3812,"vw":66.151072},{"c":66.14,"h":66.22,"l":66.12,"n":174,"o":66.125,"t":"2026-10-20T14:50:00Z","v":3423,"vw":66.162886},{"c":66.095,"h":66.175,"l":66.09,"n":202,"o":66.175,"t":"2026-10-20T14:55:00Z","v":6591,"vw":66.121364},{"c":66.085,"h":66.18,"l":66.01,"n":270,"o":66.1,"t":"2026-10-20T15:00:00Z","v":9989,"vw":66.071718},{"c":66.155,"h":66.17,"l":66.03,"n":151,"o":66.03,"t":"2026-10-20T15:05:00Z","v":5736,"vw":66.102861},{"c":66.04,"h":66.19,"l":66.01,"n":250,"o":66.18,"t":"2026-10-20T15:10:00Z","v":9980,"vw":66.084167},{"c":66.16,"h":66.16,"l":66.095,"n":236,"o":66.1,"t":"2026-10-20T15:15:00Z","v":6127,"vw":66.13508},{"c":66.17,"h":66.22,"l":66.17,"n":267,"o":66.19,"t":"2026-10-20T15:20:00Z","v":9425,"vw":66.191402},{"c":66.205,"h":66.24,"l":66.12,"n":271,"o":66.15,"t":"2026-10-20T15:25:00Z","v":18507,"vw":66.197405},{"c":66.26,"h":66.28,"l":66.205,"n":221,"o":66.205,"t":"2026-10-20T15:30:00Z","v":8150,"vw":66.242863},{"c":66.415,"h":66.43,"l":66.24,"n":292,"o":66.255,"t":"2026-10-20T15:35:00Z","v":10487,"vw":66.374183},{"c":66.43,"h":66.55,"l":66.43,"n":323,"o":66.45,"t":"2026-10-20T15:40:00Z","v":11230,"vw":66.485855},{"c":66.16,"h":66.49,"l":66.16,"n":308,"o":66.46,"t":"2026-10-20T15:45:00Z","v":11215,"vw":66.393079},{"c":66.07,"h":66.12,"l":66.02,"n":303,"o":66.12,"t":"2026-10-20T15:50:00Z","v":12499,"vw":66.065746},{"c":65.91,"h":66.0895,"l":65.91,"n":153,"o":66.0895,"t":"2026-10-20T15:55:00Z","v":4833,"vw":66.031606},{"c":65.75,"h":65.895,"l":65.75,"n":112,"o":65.85,"t":"2026-10-20T16:00:00Z","v":3192,"vw":65.813789},{"c":65.9,"h":65.91,"l":65.79,"n":214,"o":65.79,"t":"2026-10-20T16:05:00Z","v":6945,"vw":65.861083},{"c":65.92,"h":66.105,"l":65.92,"n":220,"o":65.93,"t":"2026-10-20T16:10:00Z","v":10798,"vw":66.004376},{"c":65.91,"h":65.94,"l":65.9,"n":160,"o":65.9375,"t":"2026-10-20T16:15:00Z","v":6084,"vw":65.922801},{"c":65.91,"h":65.955,"l":65.86,"n":214,"o":65.91,"t":"2026-10-20T16:20:00Z","v":10653,"vw":65.899286},{"c":66.005,"h":66.005,"l":65.915,"n":211,"o":65.915,"t":"2026-10-20T16:25:00Z","v":8050,"vw":65.961164},{"c":66.05,"h":66.09,"l":66.05,"n":231,"o":66.05,"t":"2026-10-20T16:30:00Z","v":8199,"vw":66.060933},{"c":66.02,"h":66.12,"l":66.02,"n":218,"o":66.08,"t":"2026-10-20T16:35:00Z","v":8720,"vw":66.079832},{"c":66.065,"h":66.11,"l":66.015,"n":199,"o":66.02,"t":"2026-10-20T16:40:00Z","v":5214,"vw":66.051409},{"c":66.19,"h":66.21,"l":66.08,"n":300,"o":66.11,"t":"2026-10-20T16:45:00Z","v":10117,"vw":66.168992},{"c":66.05,"h":66.27,"l":66.05,"n":311,"o":66.21,"t":"2026-10-20T16:50:00Z","v":10597,"vw":66.216779},{"c":66.09,"h":66.09,"l":66.015,"n":210,"o":66.015,"t":"2026-10-20T16:55:00Z","v":6754,"vw":66.073572},{"c":66.08,"h":66.0825,"l":66.075,"n":67,"o":66.0825,"t":"2026-10-20T17:00:00Z","v":1531,"vw":66.077862},{"c":66.06,"h":66.119,"l":66.05,"n":200,"o":66.1,"t":"2026-10-20T17:05:00Z","v":6119,"vw":66.084007},{"c":66.08,"h":66.08,"l":66.045,"n":140,"o":66.05,"t":"2026-10-20T17:10:00Z","v":3875,"vw":66.064665},{"c":66.1,"h":66.11,"l":66.02,"n":260,"o":66.07,"t":"2026-10-20T17:15:00Z","v":9276,"vw":66.05026},{"c":66.105,"h":66.13,"l":66.07,"n":137,"o":66.12,"t":"2026-10-20T17:20:00Z","v":4237,"vw":66.101345},{"c":66.045,"h":66.12,"l":66.03,"n":149,"o":66.105,"t":"2026-10-20T17:25:00Z","v":6060,"vw":66.078291},{"c":66.1,"h":66.115,"l":66.03,"n":309,"o":66.07,"t":"2026-10-20T17:30:00Z","v":11351,"vw":66.073155},{"c":66.09,"h":66.16,"l":66.09,"n":186,"o":66.12,"t":"2026-10-20T17:35:00Z","v":6022,"vw":66.121078},{"c":66.11,"h":66.11,"l":66.09,"n":111,"o":66.09,"t":"2026-10-20T17:40:00Z","v":2851,"vw":66.105385},{"c":66.14,"h":66.155,"l":66.12,"n":203,"o":66.13,"t":"2026-10-20T17:45:00Z","v":7387,"vw":66.134468},{"c":66.175,"h":66.18,"l":66.11,"n":251,"o":66.15,"t":"2026-10-20T17:50:00Z","v":8107,"vw":66.139714},{"c":66.17,"h":66.19,"l":66.15,"n":200,"o":66.19,"t":"2026-10-20T17:55:00Z","v":4906,"vw":66.170638},{"c":66.18,"h":66.18,"l":66.12,"n":187,"o":66.18,"t":"2026-10-20T18:00:00Z","v":5882,"vw":66.162462},{"c":66.19,"h":66.23,"l":66.17,"n":206,"o":66.18,"t":"2026-10-20T18:05:00Z","v":7350,"vw":66.188182},{"c":66.23,"h":66.23,"l":66.2,"n":85,"o":66.22,"t":"2026-10-20T18:10:00Z","v":1284,"vw":66.217157},{"c":66.145,"h":66.265,"l":66.145,"n":326,"o":66.22,"t":"2026-10-20T18:15:00Z","v":10275,"vw":66.230095},{"c":66.13,"h":66.155,"l":66.065,"n":264,"o":66.1406,"t":"2026-10-20T18:20:00Z","v":8888,"vw":66.11077},{"c":66.155,"h":66.155,"l":66.105,"n":194,"o":66.105,"t":"2026-10-20T18:25:00Z","v":4317,"vw":66.143417},{"c":66.215,"h":66.22,"l":66.15,"n":237,"o":66.15,"t":"2026-10-20T18:30:00Z","v":8109,"vw":66.200294},{"c":66.2,"h":66.23,"l":66.19,"n":213,"o":66.19,"t":"2026-10-20T18:35:00Z","v":4501,"vw":66.209555},{"c":66.14,"h":66.245,"l":66.11,"n":445,"o":66.23,"t":"2026-10-20T18:40:00Z","v":21173,"vw":66.179911},{"c":66.155,"h":66.17,"l":66.09,"n":210,"o":66.09,"t":"2026-10-20T18:45:00Z","v":4354,"vw":66.153775},{"c":66.105,"h":66.18,"l":66.105,"n":311,"o":66.16,"t":"2026-10-20T18:50:00Z","v":5508,"vw":66.161849},{"c":66.08,"h":66.12,"l":66.03,"n":377,"o":66.12,"t":"2026-10-20T18:55:00Z","v":9165,"vw":66.093649},{"c":66.12,"h":66.13,"l":66.07,"n":390,"o":66.09,"t":"2026-10-20T19:00:00Z","v":14541,"vw":66.104987},{"c":66.2,"h":66.2,"l":66.14,"n":406,"o":66.14,"t":"2026-10-20T19:05:00Z","v":11470,"vw":66.182363},{"c":66.23,"h":66.24,"l":66.185,"n":330,"o":66.185,"t":"2026-10-20T19:10:00Z","v":9548,"vw":66.221154},{"c":66.28,"h":66.295,"l":66.21,"n":458,"o":66.225,"t":"2026-10-20T19:15:00Z","v":13089,"vw":66.261596},{"c":66.2,"h":66.27,"l":66.2,"n":305,"o":66.26,"t":"2026-10-20T19:20:00Z","v":8791,"vw":66.233872},{"c":66.21,"h":66.25,"l":66.15,"n":371,"o":66.2,"t":"2026-10-20T19:25:00Z","v":11044,"vw":66.214509},{"c":66.3,"h":66.3,"l":66.21,"n":404,"o":66.21,"t":"2026-10-20T19:30:00Z","v":13568,"vw":66.248217},{"c":66.35,"h":66.35,"l":66.27,"n":405,"o":66.3,"t":"2026-10-20T19:35:00Z","v":15168,"vw":66.301559},{"c":66.35,"h":66.35,"l":66.33,"n":435,"o":66.345,"t":"2026-10-20T19:40:00Z","v":14524,"vw":66.34027},{"c":66.29,"h":66.41,"l":66.27,"n":572,"o":66.335,"t":"2026-10-20T19:45:00Z","v":23474,"vw":66.355125},{"c":66.28,"h":66.41,"l":66.27,"n":578,"o":66.3,"t":"2026-10-20T19:50:00Z","v":23816,"vw":66.339048},{"c":66.2,"h":66.3,"l":66.18,"n":1984,"o":66.26,"t":"2026-10-20T19:55:00Z","v":84862,"vw":66.245518},{"c":66.26,"h":66.26,"l":66.26,"n":42,"o":66.26,"t":"2026-10-20T20:00:00Z","v":173003,"vw":66.26},{"c":66.535,"h":67.06,"l":66.07,"n":153,"o":66.86,"t":"2026-10-21T13:30:00Z","v":16060,"vw":66.695893},{"c":66.34,"h":66.66,"l":66.2,"n":158,"o":66.4,"t":"2026-10-21T13:35:00Z","v":6297,"vw":66.415349},{"c":66.413,"h":66.5,"l":66.29,"n":135,"o":66.46,"t":"2026-10-21T13:40:00Z","v":6267,"vw":66.405894},{"c":66.323,"h":66.42,"l":66.303,"n":132,"o":66.36,"t":"2026-10-21T13:45:00Z","v":4810,"vw":66.355772},{"c":66.46,"h":66.47,"l":66.28,"n":235,"o":66.33,"t":"2026-10-21T13:50:00Z","v":8371,"vw":66.365874},{"c":66.34,"h":66.46,"l":66.32,"n":146,"o":66.46,"t":"2026-10-21T13:55:00Z","v":4204,"vw":66.397285},{"c":66.115,"h":66.363,"l":66.115,"n":55,"o":66.363,"t":"2026-10-21T14:00:00Z","v":1461,"vw":66.243407},{"c":66.01,"h":66.16,"l":66.01,"n":107,"o":66.135,"t":"2026-10-21T14:05:00Z","v":2079,"vw":66.107531},{"c":66.11,"h":66.25,"l":66.02,"n":238,"o":66.075,"t":"2026-10-21T14:10:00Z","v":12095,"vw":66.140415},{"c":65.955,"h":66.11,"l":65.955,"n":157,"o":66.11,"t":"2026-10-21T14:15:00Z","v":4197,"vw":66.038828},{"c":66.035,"h":66.07,"l":65.95,"n":282,"o":65.95,"t":"2026-10-21T14:20:00Z","v":11500,"vw":66.031394},{"c":65.98,"h":66.04,"l":65.95,"n":144,"o":65.95,"t":"2026-10-21T14:25:00Z","v":3821,"vw":65.990312},{"c":66.12,"h":66.12,"l":65.975,"n":313,"o":66.06,"t":"2026-10-21T14:30:00Z","v":9292,"vw":66.043318},{"c":66.19,"h":66.23,"l":66.11,"n":247,"o":66.14,"t":"2026-10-21T14:35:00Z","v":9443,"vw":66.179826},{"c":66.215,"h":66.26,"l":66.15,"n":297,"o":66.16,"t":"2026-10-21T14:40:00Z","v":10135,"vw":66.188424},{"c":66.445,"h":66.54,"l":66.2,"n":441,"o":66.215,"t":"2026-10-21T14:45:00Z","v":17705,"vw":66.350708},{"c":66.34,"h":66.45,"l":66.34,"n":230,"o":66.44,"t":"2026-10-21T14:50:00Z","v":4847,"vw":66.381152},{"c":66.36,"h":66.43,"l":66.34,"n":223,"o":66.34,"t":"2026-10-21T14:55:00Z","v":10237,"vw":66.378647},{"c":66.165,"h":66.335,"l":66.145,"n":259,"o":66.335,"t":"2026-10-21T15:00:00Z","v":9580,"vw":66.242724},{"c":66.365,"h":66.43,"l":66.19,"n":285,"o":66.22,"t":"2026-10-21T15:05:00Z","v":12285,"vw":66.315144},{"c":66.255,"h":66.43,"l":66.25,"n":353,"o":66.43,"t":"2026-10-21T15:10:00Z","v":16646,"vw":66.291014},{"c":66.24,"h":66.3,"l":66.24,"n":180,"o":66.28,"t":"2026-10-21T15:15:00Z","v":9343,"vw":66.265196},{"c":66.32,"h":66.32,"l":66.235,"n":144,"o":66.24,"t":"2026-10-21T15:20:00Z","v":6591,"vw":66.278039},{"c":66.45,"h":66.46,"l":66.31,"n":248,"o":66.31,"t":"2026-10-21T15:25:00Z","v":10934,"vw":66.378389},{"c":66.5,"h":66.5,"l":66.4,"n":366,"o":66.47,"t":"2026-10-21T15:30:00Z","v":20834,"vw":66.434091},{"c":66.595,"h":66.65,"l":66.5,"n":340,"o":66.5,"t":"2026-10-21T15:35:00Z","v":15441,"vw":66.582082},{"c":66.62,"h":66.63,"l":66.56,"n":71,"o":66.56,"t":"2026-10-21T15:40:00Z","v":2126,"vw":66.610909},{"c":66.68,"h":66.74,"l":66.52,"n":344,"o":66.64,"t":"2026-10-21T15:45:00Z","v":60936,"vw":66.538193},{"c":66.81,"h":66.86,"l":66.62,"n":351,"o":66.62,"t":"2026-10-21T15:50:00Z","v":73070,"vw":66.676594},{"c":66.8,"h":66.8,"l":66.75,"n":138,"o":66.78,"t":"2026-10-21T15:55:00Z","v":3415,"vw":66.771475},{"c":66.76,"h":66.87,"l":66.73,"n":357,"o":66.7475,"t":"2026-10-21T16:00:00Z","v":16885,"vw":66.813207},{"c":66.76,"h":66.77,"l":66.735,"n":90,"o":66.77,"t":"2026-10-21T16:05:00Z","v":2419,"vw":66.74875},{"c":67.04,"h":67.04,"l":66.75,"n":340,"o":66.76,"t":"2026-10-21T16:10:00Z","v":12063,"vw":66.861882},{"c":66.93,"h":67.065,"l":66.925,"n":216,"o":66.98,"t":"2026-10-21T16:15:00Z","v":7936,"vw":66.992671},{"c":66.875,"h":66.97,"l":66.82,"n":268,"o":66.93,"t":"2026-10-21T16:20:00Z","v":10508,"vw":66.897516},{"c":66.93,"h":66.95,"l":66.92,"n":91,"o":66.94,"t":"2026-10-21T16:25:00Z","v":2465,"vw":66.930769},{"c":67,"h":67.12,"l":66.94,"n":414,"o":66.94,"t":"2026-10-21T16:30:00Z","v":18775,"vw":67.014806},{"c":66.96,"h":67.04,"l":66.825,"n":214,"o":67.04,"t":"2026-10-21T16:35:00Z","v":10453,"vw":66.932185},{"c":66.885,"h":66.965,"l":66.83,"n":235,"o":66.95,"t":"2026-10-21T16:40:00Z","v":7274,"vw":66.91219},{"c":66.585,"h":66.94,"l":66.285,"n":641,"o":66.94,"t":"2026-10-21T16:45:00Z","v":39143,"vw":66.497269},{"c":66.36,"h":66.65,"l":66.135,"n":565,"o":66.585,"t":"2026-10-21T16:50:00Z","v":42270,"vw":66.43284},{"c":66.7,"h":66.71,"l":66.23,"n":451,"o":66.345,"t":"2026-10-21T16:55:00Z","v":31343,"vw":66.540771},{"c":66.745,"h":66.78,"l":66.6,"n":502,"o":66.675,"t":"2026-10-21T17:00:00Z","v":19178,"vw":66.687644},{"c":66.63,"h":66.745,"l":66.56,"n":333,"o":66.745,"t":"2026-10-21T17:05:00Z","v":15797,"vw":66.641367},{"c":66.67,"h":66.705,"l":66.57,"n":349,"o":66.679,"t":"2026-10-21T17:10:00Z","v":22719,"vw":66.615885},{"c":66.615,"h":66.72,"l":66.57,"n":306,"o":66.68,"t":"2026-10-21T17:15:00Z","v":15509,"vw":66.621041},{"c":66.64,"h":66.7,"l":66.6,"n":276,"o":66.605,"t":"2026-10-21T17:20:00Z","v":13975,"vw":66.632764},{"c":66.52,"h":66.69,"l":66.45,"n":890,"o":66.67,"t":"2026-10-21T17:25:00Z","v":55050,"vw":66.580465},{"c":66.45,"h":66.49,"l":66.415,"n":297,"o":66.49,"t":"2026-10-21T17:30:00Z","v":8104,"vw":66.455265},{"c":66.43,"h":66.45,"l":66.43,"n":253,"o":66.445,"t":"2026-10-21T17:35:00Z","v":7983,"vw":66.437777},{"c":65.85,"h":66.4,"l":65.85,"n":457,"o":66.4,"t":"2026-10-21T17:40:00Z","v":18164,"vw":66.14919},{"c":66.045,"h":66.05,"l":65.835,"n":461,"o":65.835,"t":"2026-10-21T17:45:00Z","v":26610,"vw":65.965738},{"c":65.985,"h":66.06,"l":65.95,"n":279,"o":66.045,"t":"2026-10-21T17:50:00Z","v":12316,"vw":65.998217},{"c":65.89,"h":66.02,"l":65.79,"n":326,"o":66.02,"t":"2026-10-21T17:55:00Z","v":13932,"vw":65.877749},{"c":65.925,"h":65.95,"l":65.87,"n":152,"o":65.875,"t":"2026-10-21T18:00:00Z","v":7027,"vw":65.899712},{"c":66.34,"h":66.34,"l":65.91,"n":384,"o":65.915,"t":"2026-10-21T18:05:00Z","v":17801,"vw":66.068598},{"c":66.31,"h":66.425,"l":66.28,"n":399,"o":66.31,"t":"2026-10-21T18:10:00Z","v":13158,"vw":66.352079},{"c":66.35,"h":66.36,"l":66.2934,"n":210,"o":66.33,"t":"2026-10-21T18:15:00Z","v":7269,"vw":66.322438},{"c":66.33,"h":66.33,"l":66.3,"n":154,"o":66.33,"t":"2026-10-21T18:20:00Z","v":4728,"vw":66.327116},{"c":66.38,"h":66.385,"l":66.27,"n":359,"o":66.33,"t":"2026-10-21T18:25:00Z","v":12102,"vw":66.319481},{"c":66.38,"h":66.39,"l":66.215,"n":371,"o":66.36,"t":"2026-10-21T18:30:00Z","v":17802,"vw":66.2953},{"c":66.32,"h":66.4,"l":66.2844,"n":209,"o":66.4,"t":"2026-10-21T18:35:00Z","v":9147,"vw":66.338104},{"c":66.305,"h":66.36,"l":66.27,"n":297,"o":66.33,"t":"2026-10-21T18:40:00Z","v":14199,"vw":66.317136},{"c":66.21,"h":66.37,"l":66.175,"n":481,"o":66.34,"t":"2026-10-21T18:45:00Z","v":17814,"vw":66.266771},{"c":66.32,"h":66.32,"l":66.16,"n":346,"o":66.23,"t":"2026-10-21T18:50:00Z","v":12178,"vw":66.242013},{"c":66.12,"h":66.32,"l":66.115,"n":470,"o":66.32,"t":"2026-10-21T18:55:00Z","v":16470,"vw":66.203547},{"c":66.12,"h":66.145,"l":66.05,"n":340,"o":66.12,"t":"2026-10-21T19:00:00Z","v":11249,"vw":66.102145},{"c":66.02,"h":66.205,"l":66,"n":642,"o":66.12,"t":"2026-10-21T19:05:00Z","v":36865,"vw":66.126077},{"c":66.18,"h":66.18,"l":65.95,"n":516,"o":66,"t":"2026-10-21T19:10:00Z","v":34098,"vw":66.01316},{"c":66.405,"h":66.405,"l":66.2,"n":350,"o":66.2,"t":"2026-10-21T19:15:00Z","v":12660,"vw":66.34081},{"c":66.455,"h":66.47,"l":66.405,"n":329,"o":66.405,"t":"2026-10-21T19:20:00Z","v":14599,"vw":66.431778},{"c":66.47,"h":66.54,"l":66.44,"n":386,"o":66.47,"t":"2026-10-21T19:25:00Z","v":15646,"vw":66.497572},{"c":66.335,"h":66.52,"l":66.31,"n":593,"o":66.47,"t":"2026-10-21T19:30:00Z","v":23667,"vw":66.418382},{"c":66.525,"h":66.56,"l":66.35,"n":394,"o":66.35,"t":"2026-10-21T19:35:00Z","v":24290,"vw":66.43435},{"c":66.51,"h":66.51,"l":66.37,"n":517,"o":66.51,"t":"2026-10-21T19:40:00Z","v":22201,"vw":66.425307},{"c":66.58,"h":66.59,"l":66.42,"n":605,"o":66.515,"t":"2026-10-21T19:45:00Z","v":24588,"vw":66.499541},{"c":66.71,"h":66.75,"l":66.53,"n":906,"o":66.585,"t":"2026-10-21T19:50:00Z","v":47462,"vw":66.647977},{"c":66.49,"h":66.73,"l":66.43,"n":2911,"o":66.69,"t":"2026-10-21T19:55:00Z","v":158244,"vw":66.624674},{"c":66.46,"h":66.5,"l":66.46,"n":35,"o":66.5,"t":"2026-10-21T20:00:00Z","v":207695,"vw":66.460019},{"c":66.65,"h":66.65,"l":64.99,"n":20,"o":66.65,"t":"2026-10-21T20:15:00Z","v":6207,"vw":66.617581},{"c":64.3,"h":66,"l":64.1,"n":90,"o":66,"t":"2026-10-22T09:55:00Z","v":4493,"vw":64.833333},{"c":64.1,"h":64.31,"l":64.1,"n":11,"o":64.31,"t":"2026-10-22T10:00:00Z","v":467,"vw":64.252308},{"c":63.9,"h":63.9,"l":63.9,"n":25,"o":63.9,"t":"2026-10-22T10:35:00Z","v":208,"vw":63.9},{"c":64.65,"h":64.65,"l":64.41,"n":8,"o":64.41,"t":"2026-10-22T11:00:00Z","v":469,"vw":64.536479},{"c":64.81,"h":64.81,"l":64,"n":13,"o":64,"t":"2026-10-22T11:05:00Z","v":458,"vw":64.35328},{"c":64.96,"h":64.96,"l":64.46,"n":23,"o":64.46,"t":"2026-10-22T11:10:00Z","v":1102,"vw":64.682727},{"c":64.41,"h":64.41,"l":64.2,"n":7,"o":64.2,"t":"2026-10-22T11:15:00Z","v":303,"vw":64.299474},{"c":63.9,"h":64.26,"l":63.9,"n":13,"o":64.1,"t":"2026-10-22T12:00:00Z","v":1294,"vw":64.083116},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-22T12:05:00Z","v":101,"vw":63.7},{"c":64.06,"h":64.11,"l":63.91,"n":9,"o":63.91,"t":"2026-10-22T12:10:00Z","v":695,"vw":64.053437},{"c":63.7,"h":63.8,"l":63.7,"n":10,"o":63.8,"t":"2026-10-22T12:15:00Z","v":529,"vw":63.75},{"c":63.5,"h":63.5,"l":63.5,"n":4,"o":63.5,"t":"2026-10-22T12:30:00Z","v":142,"vw":63.5},{"c":63.2,"h":63.2,"l":63.2,"n":3,"o":63.2,"t":"2026-10-22T13:00:00Z","v":160,"vw":63.2},{"c":63.8,"h":64.41,"l":63.8,"n":36,"o":64.41,"t":"2026-10-22T13:10:00Z","v":466,"vw":64.004684},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-22T13:15:00Z","v":103,"vw":63.5},{"c":64.59,"h":64.59,"l":63,"n":105,"o":63.02,"t":"2026-10-22T13:30:00Z","v":26156,"vw":63.187119},{"c":63.965,"h":64.405,"l":63.42,"n":78,"o":64.405,"t":"2026-10-22T13:35:00Z","v":3539,"vw":63.936796},{"c":64.58,"h":64.67,"l":63.97,"n":438,"o":63.97,"t":"2026-10-22T13:40:00Z","v":30665,"vw":64.519307},{"c":64.78,"h":65.355,"l":64.3301,"n":124,"o":64.89,"t":"2026-10-22T13:45:00Z","v":11052,"vw":64.628709},{"c":65.1,"h":65.38,"l":64.86,"n":270,"o":64.86,"t":"2026-10-22T13:50:00Z","v":23571,"vw":65.078638},{"c":65.22,"h":65.4,"l":65.05,"n":122,"o":65.21,"t":"2026-10-22T13:55:00Z","v":5795,"vw":65.231508},{"c":64.995,"h":65.23,"l":64.94,"n":307,"o":65.23,"t":"2026-10-22T14:00:00Z","v":23660,"vw":65.043946},{"c":65.47,"h":65.47,"l":65.05,"n":280,"o":65.14,"t":"2026-10-22T14:05:00Z","v":13065,"vw":65.222871},{"c":65.43,"h":65.605,"l":65.28,"n":190,"o":65.54,"t":"2026-10-22T14:10:00Z","v":8189,"vw":65.431012},{"c":65.12,"h":65.495,"l":65.065,"n":234,"o":65.495,"t":"2026-10-22T14:15:00Z","v":7915,"vw":65.309098},{"c":65.76,"h":65.76,"l":65.21,"n":239,"o":65.21,"t":"2026-10-22T14:20:00Z","v":9168,"vw":65.416427},{"c":65.81,"h":65.81,"l":65.4001,"n":233,"o":65.69,"t":"2026-10-22T14:25:00Z","v":10020,"vw":65.599771},{"c":65.03,"h":65.81,"l":65.03,"n":669,"o":65.685,"t":"2026-10-22T14:30:00Z","v":113888,"vw":65.607263},{"c":65.095,"h":65.1,"l":64.975,"n":196,"o":65.01,"t":"2026-10-22T14:35:00Z","v":6302,"vw":65.050045},{"c":64.985,"h":65.16,"l":64.985,"n":225,"o":65.0875,"t":"2026-10-22T14:40:00Z","v":8344,"vw":65.083286},{"c":65.135,"h":65.33,"l":64.96,"n":399,"o":65.07,"t":"2026-10-22T14:45:00Z","v":31079,"vw":65.098181},{"c":65.425,"h":65.425,"l":65.105,"n":192,"o":65.105,"t":"2026-10-22T14:50:00Z","v":4750,"vw":65.299837},{"c":65.33,"h":65.65,"l":65.195,"n":246,"o":65.55,"t":"2026-10-22T14:55:00Z","v":16344,"vw":65.388323},{"c":65.065,"h":65.39,"l":64.95,"n":285,"o":65.3,"t":"2026-10-22T15:00:00Z","v":27032,"vw":65.257281},{"c":65.21,"h":65.27,"l":65.01,"n":186,"o":65.2,"t":"2026-10-22T15:05:00Z","v":10344,"vw":65.099284},{"c":65.29,"h":65.49,"l":65.28,"n":145,"o":65.29,"t":"2026-10-22T15:10:00Z","v":4217,"vw":65.381668},{"c":64.2,"h":65.54,"l":64.2,"n":833,"o":65.275,"t":"2026-10-22T15:15:00Z","v":55283,"vw":65.178591},{"c":63.49,"h":64.21,"l":62.82,"n":668,"o":64.2,"t":"2026-10-22T15:20:00Z","v":39398,"vw":63.641103},{"c":62.97,"h":64.19,"l":62.555,"n":1136,"o":63.49,"t":"2026-10-22T15:25:00Z","v":87282,"vw":63.252938},{"c":63.66,"h":63.8694,"l":63.105,"n":299,"o":63.105,"t":"2026-10-22T15:30:00Z","v":13476,"vw":63.639263},{"c":63.805,"h":64.38,"l":63.715,"n":637,"o":63.735,"t":"2026-10-22T15:35:00Z","v":29334,"vw":63.997438},{"c":64.205,"h":64.205,"l":63.72,"n":526,"o":63.76,"t":"2026-10-22T15:40:00Z","v":29381,"vw":63.837416},{"c":64.94,"h":64.99,"l":64.03,"n":339,"o":64.21,"t":"2026-10-22T15:45:00Z","v":24360,"vw":64.509233},{"c":64.76,"h":65.14,"l":64.68,"n":412,"o":64.93,"t":"2026-10-22T15:50:00Z","v":24711,"vw":64.809458},{"c":64.84,"h":65.12,"l":64.8,"n":458,"o":64.975,"t":"2026-10-22T15:55:00Z","v":17747,"vw":64.980553},{"c":65.305,"h":65.31,"l":64.83,"n":616,"o":64.8375,"t":"2026-10-22T16:00:00Z","v":26980,"vw":65.00542},{"c":65.095,"h":65.3075,"l":65.09,"n":209,"o":65.3,"t":"2026-10-22T16:05:00Z","v":6332,"vw":65.199954},{"c":65,"h":65.01,"l":64.73,"n":144,"o":65.01,"t":"2026-10-22T16:10:00Z","v":4791,"vw":64.86803},{"c":65.125,"h":65.3,"l":64.98,"n":396,"o":64.98,"t":"2026-10-22T16:15:00Z","v":15778,"vw":65.131943},{"c":65.29,"h":65.33,"l":65.05,"n":268,"o":65.09,"t":"2026-10-22T16:20:00Z","v":11618,"vw":65.249426},{"c":65.775,"h":65.975,"l":65.29,"n":294,"o":65.48,"t":"2026-10-22T16:25:00Z","v":9609,"vw":65.722596},{"c":65.91,"h":65.91,"l":65.62,"n":316,"o":65.775,"t":"2026-10-22T16:30:00Z","v":9064,"vw":65.741329},{"c":65.59,"h":65.92,"l":65.48,"n":455,"o":65.92,"t":"2026-10-22T16:35:00Z","v":16484,"vw":65.635343},{"c":65.86,"h":65.89,"l":65.4901,"n":294,"o":65.5,"t":"2026-10-22T16:40:00Z","v":9493,"vw":65.69848},{"c":65.955,"h":65.96,"l":65.81,"n":290,"o":65.86,"t":"2026-10-22T16:45:00Z","v":6740,"vw":65.86622},{"c":65.61,"h":65.98,"l":65.61,"n":391,"o":65.95,"t":"2026-10-22T16:50:00Z","v":10943,"vw":65.744206},{"c":65.65,"h":65.71,"l":65.59,"n":261,"o":65.66,"t":"2026-10-22T16:55:00Z","v":4971,"vw":65.659254},{"c":65.54,"h":65.85,"l":65.49,"n":412,"o":65.72,"t":"2026-10-22T17:00:00Z","v":9999,"vw":65.65057},{"c":65.26,"h":65.57,"l":65.23,"n":274,"o":65.57,"t":"2026-10-22T17:05:00Z","v":7080,"vw":65.356561},{"c":65.225,"h":65.595,"l":65.225,"n":207,"o":65.35,"t":"2026-10-22T17:10:00Z","v":10196,"vw":65.353223},{"c":65.31,"h":65.485,"l":65.225,"n":267,"o":65.225,"t":"2026-10-22T17:15:00Z","v":5619,"vw":65.35417},{"c":65.08,"h":65.24,"l":64.9,"n":286,"o":65.24,"t":"2026-10-22T17:20:00Z","v":8422,"vw":65.088909},{"c":65.09,"h":65.17,"l":65.09,"n":263,"o":65.12,"t":"2026-10-22T17:25:00Z","v":9563,"vw":65.119881},{"c":65.52,"h":65.605,"l":65.17,"n":355,"o":65.17,"t":"2026-10-22T17:30:00Z","v":15042,"vw":65.406279},{"c":64.985,"h":65.5,"l":64.975,"n":373,"o":65.5,"t":"2026-10-22T17:35:00Z","v":11664,"vw":65.25136},{"c":65.015,"h":65.07,"l":64.85,"n":328,"o":64.905,"t":"2026-10-22T17:40:00Z","v":8352,"vw":64.972499},{"c":65.32,"h":65.435,"l":65,"n":355,"o":65,"t":"2026-10-22T17:45:00Z","v":17094,"vw":65.294329},{"c":65.535,"h":65.7704,"l":65.29,"n":471,"o":65.29,"t":"2026-10-22T17:50:00Z","v":19849,"vw":65.60763},{"c":65.785,"h":65.82,"l":65.4,"n":775,"o":65.6275,"t":"2026-10-22T17:55:00Z","v":40450,"vw":65.515142},{"c":65.705,"h":65.785,"l":65.65,"n":214,"o":65.785,"t":"2026-10-22T18:00:00Z","v":5365,"vw":65.739773},{"c":65.725,"h":65.81,"l":65.715,"n":360,"o":65.8,"t":"2026-10-22T18:05:00Z","v":14238,"vw":65.752077},{"c":65.885,"h":65.95,"l":65.77,"n":296,"o":65.77,"t":"2026-10-22T18:10:00Z","v":10325,"vw":65.879958},{"c":65.925,"h":65.99,"l":65.8,"n":305,"o":65.89,"t":"2026-10-22T18:15:00Z","v":9005,"vw":65.884713},{"c":66.065,"h":66.065,"l":65.87,"n":478,"o":65.925,"t":"2026-10-22T18:20:00Z","v":17587,"vw":65.96571},{"c":66.055,"h":66.21,"l":65.98,"n":409,"o":66.05,"t":"2026-10-22T18:25:00Z","v":12584,"vw":66.062132},{"c":65.98,"h":66.12,"l":65.92,"n":623,"o":66.09,"t":"2026-10-22T18:30:00Z","v":28970,"vw":66.011519},{"c":65.955,"h":66.045,"l":65.71,"n":682,"o":66.02,"t":"2026-10-22T18:35:00Z","v":38638,"vw":65.918173},{"c":65.93,"h":66,"l":65.86,"n":300,"o":65.985,"t":"2026-10-22T18:40:00Z","v":7611,"vw":65.937967},{"c":66.25,"h":66.25,"l":65.98,"n":409,"o":65.98,"t":"2026-10-22T18:45:00Z","v":12587,"vw":66.157548},{"c":66.355,"h":66.355,"l":66.04,"n":487,"o":66.185,"t":"2026-10-22T18:50:00Z","v":17039,"vw":66.171148},{"c":66.41,"h":66.415,"l":66.255,"n":486,"o":66.29,"t":"2026-10-22T18:55:00Z","v":18043,"vw":66.366963},{"c":66.645,"h":66.71,"l":66.41,"n":593,"o":66.41,"t":"2026-10-22T19:00:00Z","v":17854,"vw":66.52691},{"c":66.73,"h":66.73,"l":66.53,"n":411,"o":66.65,"t":"2026-10-22T19:05:00Z","v":10062,"vw":66.648904},{"c":66.45,"h":66.78,"l":66.42,"n":538,"o":66.73,"t":"2026-10-22T19:10:00Z","v":18643,"vw":66.630412},{"c":66.22,"h":66.56,"l":66.18,"n":523,"o":66.51,"t":"2026-10-22T19:15:00Z","v":21379,"vw":66.322686},{"c":66.495,"h":66.745,"l":66.245,"n":687,"o":66.31,"t":"2026-10-22T19:20:00Z","v":24398,"vw":66.544373},{"c":65.65,"h":66.49,"l":65.2,"n":1047,"o":66.49,"t":"2026-10-22T19:25:00Z","v":54185,"vw":65.838903},{"c":65.415,"h":65.81,"l":65.03,"n":1055,"o":65.56,"t":"2026-10-22T19:30:00Z","v":43249,"vw":65.493589},{"c":65.36,"h":65.52,"l":64.755,"n":888,"o":65.515,"t":"2026-10-22T19:35:00Z","v":57376,"vw":65.063376},{"c":64.505,"h":65.3,"l":64.435,"n":916,"o":65.3,"t":"2026-10-22T19:40:00Z","v":35828,"vw":64.889364},{"c":64.4,"h":64.62,"l":64.25,"n":1132,"o":64.43,"t":"2026-10-22T19:45:00Z","v":58970,"vw":64.424821},{"c":64.64,"h":64.78,"l":64.275,"n":1502,"o":64.28,"t":"2026-10-22T19:50:00Z","v":67641,"vw":64.55869},{"c":65.1,"h":65.2,"l":64.6,"n":5297,"o":64.76,"t":"2026-10-22T19:55:00Z","v":318955,"vw":64.932192},{"c":65.07,"h":65.07,"l":65.07,"n":33,"o":65.07,"t":"2026-10-22T20:00:00Z","v":362338,"vw":65.07}],"history":[{"c":64.44,"h":66.875,"l":64.2,"n":10362,"o":66.81,"t":"2024-10-21T04:00:00Z","v":758311,"vw":64.703956},{"c":64.18,"h":64.59,"l":63.87,"n":13416,"o":64.58,"t":"2024-10-22T04:00:00Z","v":758747,"vw":64.150793},{"c":63.8,"h":64.23,"l":62.92,"n":13897,"o":63.85,"t":"2024-10-23T04:00:00Z","v":758199,"vw":63.655783},{"c":63.94,"h":65.36,"l":63.1211,"n":19739,"o":64.04,"t":"2024-10-24T04:00:00Z","v":1397998,"vw":63.786622},{"c":63.28,"h":65.16,"l":63.1,"n":12017,"o":65.01,"t":"2024-10-25T04:00:00Z","v":550624,"vw":63.777287},{"c":64.01,"h":64.32,"l":63.65,"n":10235,"o":63.81,"t":"2024-10-28T04:00:00Z","v":544183,"vw":64.001044},{"c":63.73,"h":64.025,"l":63.01,"n":12324,"o":63.41,"t":"2024-10-29T04:00:00Z","v":665126,"vw":63.663927},{"c":64.67,"h":65.36,"l":63.885,"n":11097,"o":63.9,"t":"2024-10-30T04:00:00Z","v":754947,"vw":64.722555},{"c":64.15,"h":64.71,"l":63.87,"n":8735,"o":64.46,"t":"2024-10-31T04:00:00Z","v":445207,"vw":64.23854},{"c":62.78,"h":64.33,"l":62.65,"n":10605,"o":64.11,"t":"2024-11-01T04:00:00Z","v":560328,"vw":63.05767},{"c":62.55,"h":63.5,"l":62.355,"n":11169,"o":62.93,"t":"2024-11-04T05:00:00Z","v":402293,"vw":62.699575},{"c":62.99,"h":63.02,"l":61.8,"n":10104,"o":62.2,"t":"2024-11-05T05:00:00Z","v":464178,"vw":62.746601},{"c":62.62,"h":65.1699,"l":61.14,"n":21774,"o":65.08,"t":"2024-11-06T05:00:00Z","v":1282395,"vw":62.422154},{"c":62.49,"h":62.705,"l":61.83,"n":21501,"o":62.5,"t":"2024-11-07T05:00:00Z","v":1391137,"vw":62.243781},{"c":64.23,"h":64.46,"l":62.44,"n":12800,"o":62.96,"t":"2024-11-08T05:00:00Z","v":590117,"vw":64.128106},{"c":63.66,"h":64.99,"l":63.41,"n":10033,"o":64.38,"t":"2024-11-11T05:00:00Z","v":515590,"vw":63.899191},{"c":64.07,"h":64.125,"l":63.46,"n":8508,"o":63.53,"t":"2024-11-12T05:00:00Z","v":517065,"vw":63.927741},{"c":64.17,"h":64.915,"l":64.055,"n":10120,"o":64.43,"t":"2024-11-13T05:00:00Z","v":544218,"vw":64.345193},{"c":64.84,"h":65.17,"l":63.8001,"n":11650,"o":64.13,"t":"2024-11-14T05:00:00Z","v":628893,"vw":64.831507},{"c":64.98,"h":65.4,"l":64.3,"n":9468,"o":64.78,"t":"2024-11-15T05:00:00Z","v":483012,"vw":64.8267},{"c":65.39,"h":65.41,"l":64.32,"n":10894,"o":64.54,"t":"2024-11-18T05:00:00Z","v":466307,"vw":65.242718},{"c":66.25,"h":66.32,"l":64.51,"n":10527,"o":64.88,"t":"2024-11-19T05:00:00Z","v":674503,"vw":65.992625},{"c":66.41,"h":66.5,"l":65.88,"n":8795,"o":66.2,"t":"2024-11-20T05:00:00Z","v":426850,"vw":66.310804},{"c":66.42,"h":66.72,"l":66.165,"n":9824,"o":66.41,"t":"2024-11-21T05:00:00Z","v":403148,"vw":66.451812},{"c":67.64,"h":67.65,"l":66.355,"n":9405,"o":66.49,"t":"2024-11-22T05:00:00Z","v":505961,"vw":67.455758},{"c":69.62,"h":70.92,"l":68.3,"n":13824,"o":68.32,"t":"2024-11-25T05:00:00Z","v":884907,"vw":69.739699},{"c":69.25,"h":69.4,"l":68.441,"n":13995,"o":69.19,"t":"2024-11-26T05:00:00Z","v":722433,"vw":69.067971},{"c":70.63,"h":70.82,"l":69.56,"n":13785,"o":69.7,"t":"2024-11-27T05:00:00Z","v":838160,"vw":70.531424},{"c":70.15,"h":70.92,"l":70.05,"n":5425,"o":70.72,"t":"2024-11-29T05:00:00Z","v":323515,"vw":70.283639},{"c":70.44,"h":70.56,"l":69.12,"n":13841,"o":70.15,"t":"2024-12-02T05:00:00Z","v":787143,"vw":70.182879},{"c":69.61,"h":70.68,"l":69.26,"n":11170,"o":70.59,"t":"2024-12-03T05:00:00Z","v":736486,"vw":69.790317},{"c":68.8,"h":70,"l":68.36,"n":10198,"o":69.44,"t":"2024-12-04T05:00:00Z","v":562405,"vw":68.993732},{"c":68.87,"h":69.21,"l":68.16,"n":9165,"o":68.99,"t":"2024-12-05T05:00:00Z","v":560529,"vw":68.809752},{"c":68.81,"h":69.53,"l":68.615,"n":10400,"o":69.37,"t":"2024-12-06T05:00:00Z","v":459334,"vw":68.87624},{"c":67.73,"h":68.55,"l":67.66,"n":8791,"o":68.22,"t":"2024-12-09T05:00:00Z","v":355324,"vw":67.858628},{"c":65.82,"h":66.93,"l":65.2,"n":12051,"o":66.34,"t":"2024-12-10T05:00:00Z","v":609574,"vw":66.101661},{"c":65.51,"h":66.66,"l":65.25,"n":13656,"o":66.13,"t":"2024-12-11T05:00:00Z","v":865045,"vw":65.573806},{"c":65.52,"h":66.03,"l":65.2901,"n":7735,"o":65.56,"t":"2024-12-12T05:00:00Z","v":351603,"vw":65.580913},{"c":65.63,"h":65.88,"l":65.06,"n":7735,"o":65.33,"t":"2024-12-13T05:00:00Z","v":269513,"vw":65.569711},{"c":65.97,"h":66.45,"l":65.72,"n":9742,"o":65.87,"t":"2024-12-16T05:00:00Z","v":355512,"vw":66.05179},{"c":65.17,"h":65.565,"l":64.64,"n":11456,"o":65.47,"t":"2024-12-17T05:00:00Z","v":603695,"vw":65.110023},{"c":62.14,"h":65.65,"l":62.09,"n":12289,"o":65.09,"t":"2024-12-18T05:00:00Z","v":723359,"vw":63.096027},{"c":61.55,"h":63.545,"l":61.05,"n":14219,"o":62.21,"t":"2024-12-19T05:00:00Z","v":660936,"vw":61.644687},{"c":62.82,"h":63.43,"l":61.37,"n":11387,"o":61.37,"t":"2024-12-20T05:00:00Z","v":1396559,"vw":62.788552},{"c":62.5,"h":62.79,"l":61.82,"n":8404,"o":62.67,"t":"2024-12-23T05:00:00Z","v":444158,"vw":62.468233},{"c":63.53,"h":63.53,"l":62.595,"n":3901,"o":62.83,"t":"2024-12-24T05:00:00Z","v":152806,"vw":63.258794},{"c":63.45,"h":63.61,"l":63.185,"n":6928,"o":63.51,"t":"2024-12-26T05:00:00Z","v":290871,"vw":63.398267},{"c":62.54,"h":63.76,"l":62.19,"n":6213,"o":62.93,"t":"2024-12-27T05:00:00Z","v":312824,"vw":62.57434},{"c":62.1,"h":62.469,"l":61.34,"n":6514,"o":62.26,"t":"2024-12-30T05:00:00Z","v":371454,"vw":62.142841},{"c":62.44,"h":62.93,"l":62.05,"n":6803,"o":62.29,"t":"2024-12-31T05:00:00Z","v":324752,"vw":62.407389},{"c":61.89,"h":63.03,"l":61.76,"n":7480,"o":62.6,"t":"2025-01-02T05:00:00Z","v":304737,"vw":62.06237},{"c":61.9,"h":62.49,"l":61.33,"n":11006,"o":62.4,"t":"2025-01-03T05:00:00Z","v":518650,"vw":61.830267},{"c":60.76,"h":61.88,"l":60.465,"n":10481,"o":61.48,"t":"2025-01-06T05:00:00Z","v":526848,"vw":60.987648},{"c":60.52,"h":61.245,"l":60.34,"n":9908,"o":60.57,"t":"2025-01-07T05:00:00Z","v":468444,"vw":60.578616},{"c":60.02,"h":60.16,"l":58.545,"n":9903,"o":59.82,"t":"2025-01-08T05:00:00Z","v":496810,"vw":59.854019},{"c":57.7,"h":59.03,"l":57.31,"n":15627,"o":58.78,"t":"2025-01-10T05:00:00Z","v":857353,"vw":57.851596},{"c":58.21,"h":58.33,"l":57.25,"n":10259,"o":57.39,"t":"2025-01-13T05:00:00Z","v":484333,"vw":57.855134},{"c":59.48,"h":59.58,"l":58.435,"n":11215,"o":58.56,"t":"2025-01-14T05:00:00Z","v":479026,"vw":59.226299},{"c":60.66,"h":61.31,"l":60.15,"n":8153,"o":60.66,"t":"2025-01-15T05:00:00Z","v":473668,"vw":60.632027},{"c":62.13,"h":62.17,"l":60.55,"n":7657,"o":60.75,"t":"2025-01-16T05:00:00Z","v":361489,"vw":61.641168},{"c":61.97,"h":62.84,"l":61.91,"n":11575,"o":61.99,"t":"2025-01-17T05:00:00Z","v":586528,"vw":62.242876},{"c":62.51,"h":63.19,"l":62.17,"n":8482,"o":62.47,"t":"2025-01-21T05:00:00Z","v":353588,"vw":62.483551},{"c":61.74,"h":62.62,"l":61.73,"n":9242,"o":62.32,"t":"2025-01-22T05:00:00Z","v":377698,"vw":61.904667},{"c":61.35,"h":61.875,"l":60.94,"n":9207,"o":61.58,"t":"2025-01-23T05:00:00Z","v":416962,"vw":61.259625},{"c":61.82,"h":62.05,"l":60.88,"n":7789,"o":61.25,"t":"2025-01-24T05:00:00Z","v":437536,"vw":61.720006},{"c":64.08,"h":64.14,"l":62.05,"n":8475,"o":62.51,"t":"2025-01-27T05:00:00Z","v":409860,"vw":63.791277},{"c":62.87,"h":64.19,"l":62.6,"n":7357,"o":63.78,"t":"2025-01-28T05:00:00Z","v":398519,"vw":62.959611},{"c":63.12,"h":63.83,"l":62.815,"n":8188,"o":63.07,"t":"2025-01-29T05:00:00Z","v":297282,"vw":63.329333},{"c":63.83,"h":64.3,"l":63.42,"n":6558,"o":63.79,"t":"2025-01-30T05:00:00Z","v":380843,"vw":63.914783},{"c":63.22,"h":63.95,"l":62.95,"n":10456,"o":63.52,"t":"2025-01-31T05:00:00Z","v":552276,"vw":63.4041},{"c":62.74,"h":63.485,"l":61.5925,"n":8431,"o":62,"t":"2025-02-03T05:00:00Z","v":299797,"vw":62.815258},{"c":62.87,"h":63.305,"l":62.51,"n":7589,"o":62.57,"t":"2025-02-04T05:00:00Z","v":294223,"vw":62.909132},{"c":63.92,"h":64.06,"l":62.82,"n":8895,"o":63.44,"t":"2025-02-05T05:00:00Z","v":280887,"vw":63.788558},{"c":64.1,"h":64.48,"l":63.7301,"n":8891,"o":64.31,"t":"2025-02-06T05:00:00Z","v":396885,"vw":64.099474},{"c":63.89,"h":64.19,"l":63.31,"n":9291,"o":63.95,"t":"2025-02-07T05:00:00Z","v":336762,"vw":63.848209},{"c":63.37,"h":64.28,"l":63.22,"n":6814,"o":64.03,"t":"2025-02-10T05:00:00Z","v":307856,"vw":63.481483},{"c":63.5,"h":63.74,"l":63.09,"n":8017,"o":63.26,"t":"2025-02-11T05:00:00Z","v":395322,"vw":63.496064},{"c":62.68,"h":62.86,"l":61.96,"n":12480,"o":62.86,"t":"2025-02-12T05:00:00Z","v":552907,"vw":62.546713},{"c":62.99,"h":64.01,"l":61.9,"n":11953,"o":63.1,"t":"2025-02-13T05:00:00Z","v":681965,"vw":62.978739},{"c":63.66,"h":64.22,"l":62.8774,"n":12622,"o":63.44,"t":"2025-02-14T05:00:00Z","v":783726,"vw":63.671263},{"c":64.15,"h":64.63,"l":63.3552,"n":11868,"o":63.66,"t":"2025-02-18T05:00:00Z","v":586762,"vw":63.938867},{"c":64.73,"h":65.05,"l":63.69,"n":11590,"o":63.72,"t":"2025-02-19T05:00:00Z","v":514914,"vw":64.599077},{"c":63.19,"h":64.565,"l":63.16,"n":8734,"o":64.5,"t":"2025-02-20T05:00:00Z","v":347987,"vw":63.375494},{"c":63.42,"h":64.79,"l":63.29,"n":12018,"o":63.71,"t":"2025-02-21T05:00:00Z","v":840769,"vw":63.605518},{"c":63.89,"h":64.52,"l":62.9874,"n":10741,"o":63.29,"t":"2025-02-24T05:00:00Z","v":613614,"vw":64.076826},{"c":65.2,"h":65.61,"l":64.3,"n":12207,"o":64.3,"t":"2025-02-25T05:00:00Z","v":739644,"vw":65.261236},{"c":64.74,"h":65.14,"l":63.98,"n":9550,"o":64.84,"t":"2025-02-26T05:00:00Z","v":401088,"vw":64.557289},{"c":64.42,"h":65.26,"l":63.73,"n":12396,"o":64.51,"t":"2025-02-27T05:00:00Z","v":634664,"vw":64.34889},{"c":65.69,"h":65.72,"l":64.465,"n":12518,"o":64.67,"t":"2025-02-28T05:00:00Z","v":751383,"vw":65.306589},{"c":65.12,"h":66.25,"l":64.94,"n":14091,"o":65.6,"t":"2025-03-03T05:00:00Z","v":911869,"vw":65.2218},{"c":63.51,"h":64.83,"l":63.47,"n":13785,"o":64.83,"t":"2025-03-04T05:00:00Z","v":762620,"vw":63.783935},{"c":64.5,"h":65,"l":63.13,"n":17013,"o":63.49,"t":"2025-03-05T05:00:00Z","v":1061010,"vw":64.239173},{"c":64,"h":64.57,"l":63.4,"n":16338,"o":64.18,"t":"2025-03-06T05:00:00Z","v":963505,"vw":63.892755},{"c":63.87,"h":64.91,"l":63.51,"n":15991,"o":64.15,"t":"2025-03-07T05:00:00Z","v":850174,"vw":64.043235},{"c":62.41,"h":64.305,"l":61.93,"n":19388,"o":63.11,"t":"2025-03-10T04:00:00Z","v":1138051,"vw":62.885145},{"c":63.18,"h":63.71,"l":61.64,"n":18804,"o":62.43,"t":"2025-03-11T04:00:00Z","v":1330628,"vw":63.0357},{"c":62.03,"h":63.615,"l":61.76,"n":15049,"o":63.26,"t":"2025-03-12T04:00:00Z","v":859948,"vw":62.167473},{"c":62.62,"h":63.43,"l":62.12,"n":17945,"o":62.39,"t":"2025-03-13T04:00:00Z","v":987571,"vw":62.625659},{"c":63.83,"h":63.89,"l":62.47,"n":16051,"o":62.82,"t":"2025-03-14T04:00:00Z","v":1035480,"vw":63.56121},{"c":64.92,"h":65.05,"l":64.01,"n":13472,"o":64.16,"t":"2025-03-17T04:00:00Z","v":686337,"vw":64.734113},{"c":64.96,"h":65.78,"l":64.74,"n":12803,"o":64.74,"t":"2025-03-18T04:00:00Z","v":626448,"vw":65.145953},{"c":65.48,"h":65.71,"l":64.62,"n":16287,"o":65,"t":"2025-03-19T04:00:00Z","v":838337,"vw":65.381266},{"c":65.41,"h":65.93,"l":64.885,"n":13048,"o":65.3,"t":"2025-03-20T04:00:00Z","v":765060,"vw":65.565819},{"c":64.8,"h":65.83,"l":64.79,"n":13166,"o":65.14,"t":"2025-03-21T04:00:00Z","v":1037901,"vw":64.988387},{"c":65.99,"h":66.04,"l":65.485,"n":10902,"o":65.52,"t":"2025-03-24T04:00:00Z","v":436972,"vw":65.858068},{"c":65.7,"h":66.2825,"l":65.12,"n":11534,"o":66.12,"t":"2025-03-25T04:00:00Z","v":601735,"vw":65.79395},{"c":65.75,"h":66.68,"l":65.49,"n":10318,"o":65.92,"t":"2025-03-26T04:00:00Z","v":458800,"vw":65.886777},{"c":66.47,"h":66.65,"l":65.67,"n":13512,"o":66.25,"t":"2025-03-27T04:00:00Z","v":533740,"vw":66.362929},{"c":65.7,"h":66.63,"l":65.32,"n":13216,"o":66.58,"t":"2025-03-28T04:00:00Z","v":513600,"vw":65.682396},{"c":65.63,"h":66.175,"l":65.09,"n":13125,"o":65.59,"t":"2025-03-31T04:00:00Z","v":725123,"vw":65.677593},{"c":66.46,"h":67,"l":65.81,"n":12720,"o":65.91,"t":"2025-04-01T04:00:00Z","v":619614,"vw":66.482975},{"c":67,"h":67.07,"l":66.09,"n":10882,"o":66.2,"t":"2025-04-02T04:00:00Z","v":557546,"vw":66.820704},{"c":64.76,"h":66.52,"l":64.65,"n":21729,"o":65.91,"t":"2025-04-03T04:00:00Z","v":1847777,"vw":65.56142},{"c":61.63,"h":63.51,"l":60.785,"n":28558,"o":63.08,"t":"2025-04-04T04:00:00Z","v":1326934,"vw":61.77907},{"c":58.26,"h":61.03,"l":57.4439,"n":35883,"o":59.74,"t":"2025-04-07T04:00:00Z","v":1694830,"vw":58.426514},{"c":58.03,"h":60.79,"l":57.1,"n":24940,"o":60.79,"t":"2025-04-08T04:00:00Z","v":1355832,"vw":59.296329},{"c":61.28,"h":61.69,"l":56.34,"n":28582,"o":57.19,"t":"2025-04-09T04:00:00Z","v":1639712,"vw":59.543657},{"c":59.98,"h":61.15,"l":59.15,"n":21180,"o":60.81,"t":"2025-04-10T04:00:00Z","v":1162446,"vw":60.163576},{"c":59.46,"h":59.81,"l":57.44,"n":20937,"o":59.81,"t":"2025-04-11T04:00:00Z","v":1107122,"vw":58.813476},{"c":60.97,"h":61.35,"l":60.088,"n":11488,"o":60.41,"t":"2025-04-14T04:00:00Z","v":544583,"vw":60.912687},{"c":60.76,"h":61.92,"l":59.48,"n":13446,"o":59.48,"t":"2025-04-15T04:00:00Z","v":890723,"vw":60.939932},{"c":58.92,"h":61.35,"l":58.6,"n":16678,"o":60.91,"t":"2025-04-16T04:00:00Z","v":873360,"vw":59.331934},{"c":59.19,"h":59.965,"l":58.98,"n":10226,"o":59.3,"t":"2025-04-17T04:00:00Z","v":592185,"vw":59.381975},{"c":57.02,"h":58.96,"l":56.48,"n":13094,"o":58.86,"t":"2025-04-21T04:00:00Z","v":712487,"vw":57.056087},{"c":58.32,"h":58.715,"l":57.7,"n":13850,"o":58,"t":"2025-04-22T04:00:00Z","v":617524,"vw":58.308711},{"c":59.7,"h":60.415,"l":59.06,"n":23165,"o":59.1,"t":"2025-04-23T04:00:00Z","v":1510285,"vw":59.68124},{"c":62.6,"h":63.45,"l":58.815,"n":25874,"o":58.815,"t":"2025-04-24T04:00:00Z","v":1688940,"vw":62.528769},{"c":60.94,"h":62.64,"l":60.61,"n":13583,"o":62.04,"t":"2025-04-25T04:00:00Z","v":714289,"vw":61.132172},{"c":61.17,"h":61.69,"l":60.43,"n":13107,"o":61.09,"t":"2025-04-28T04:00:00Z","v":602702,"vw":61.011132},{"c":61.38,"h":61.86,"l":60.59,"n":13251,"o":60.89,"t":"2025-04-29T04:00:00Z","v":569385,"vw":61.379861},{"c":60.81,"h":61.26,"l":59.77,"n":12698,"o":61.26,"t":"2025-04-30T04:00:00Z","v":573574,"vw":60.663819},{"c":60.52,"h":61.085,"l":59.99,"n":10241,"o":60.23,"t":"2025-05-01T04:00:00Z","v":476721,"vw":60.659136},{"c":61.81,"h":61.85,"l":60.49,"n":13017,"o":61.02,"t":"2025-05-02T04:00:00Z","v":578900,"vw":61.544361},{"c":61.53,"h":62.05,"l":60.94,"n":14156,"o":61.68,"t":"2025-05-05T04:00:00Z","v":641768,"vw":61.658545},{"c":61.25,"h":61.53,"l":60.61,"n":13061,"o":61.25,"t":"2025-05-06T04:00:00Z","v":545169,"vw":61.268668},{"c":61.11,"h":61.82,"l":61.02,"n":14236,"o":61.24,"t":"2025-05-07T04:00:00Z","v":592398,"vw":61.316105},{"c":60.52,"h":61.17,"l":59.57,"n":15536,"o":61.17,"t":"2025-05-08T04:00:00Z","v":637249,"vw":60.394158},{"c":59.82,"h":60.48,"l":59.4425,"n":14504,"o":60.48,"t":"2025-05-09T04:00:00Z","v":631558,"vw":59.752507},{"c":60.59,"h":60.82,"l":60.065,"n":13984,"o":60.7,"t":"2025-05-12T04:00:00Z","v":716800,"vw":60.494883},{"c":60.05,"h":60.87,"l":59.9,"n":13356,"o":60.87,"t":"2025-05-13T04:00:00Z","v":558402,"vw":60.252116},{"c":59.3,"h":59.95,"l":59.13,"n":12415,"o":59.95,"t":"2025-05-14T04:00:00Z","v":443387,"vw":59.357964},{"c":60.15,"h":60.18,"l":59.12,"n":10715,"o":59.52,"t":"2025-05-15T04:00:00Z","v":432058,"vw":59.874853},{"c":60.94,"h":61.075,"l":60.16,"n":9756,"o":60.16,"t":"2025-05-16T04:00:00Z","v":442843,"vw":60.88668},{"c":61.02,"h":61.48,"l":60.306,"n":14821,"o":60.4,"t":"2025-05-19T04:00:00Z","v":1010146,"vw":61.040876},{"c":59.2,"h":61.89,"l":59.13,"n":23019,"o":61.05,"t":"2025-05-20T04:00:00Z","v":1778647,"vw":60.321728},{"c":55.72,"h":58.935,"l":55.63,"n":23699,"o":58.66,"t":"2025-05-21T04:00:00Z","v":1240613,"vw":56.448777},{"c":55.43,"h":55.67,"l":54.35,"n":21742,"o":55.49,"t":"2025-05-22T04:00:00Z","v":1582113,"vw":55.008319},{"c":55.63,"h":55.975,"l":54.94,"n":17317,"o":55.08,"t":"2025-05-23T04:00:00Z","v":1092780,"vw":55.658451},{"c":55.26,"h":56.335,"l":54.79,"n":23342,"o":56.15,"t":"2025-05-27T04:00:00Z","v":1416613,"vw":55.211756},{"c":54.11,"h":55.2,"l":54.02,"n":19823,"o":55.13,"t":"2025-05-28T04:00:00Z","v":1205395,"vw":54.438064},{"c":54.97,"h":55.01,"l":53.95,"n":23070,"o":54.49,"t":"2025-05-29T04:00:00Z","v":1705735,"vw":54.653085},{"c":55.81,"h":56.07,"l":54.5,"n":18664,"o":54.84,"t":"2025-05-30T04:00:00Z","v":1215776,"vw":55.690609},{"c":55.15,"h":55.515,"l":54.485,"n":14733,"o":55.18,"t":"2025-06-02T04:00:00Z","v":894902,"vw":55.013288},{"c":55.76,"h":56.16,"l":54.41,"n":16779,"o":55.07,"t":"2025-06-03T04:00:00Z","v":918701,"vw":55.679395},{"c":55.81,"h":56.225,"l":55.61,"n":18407,"o":55.81,"t":"2025-06-04T04:00:00Z","v":1472385,"vw":55.881734},{"c":55.78,"h":56.03,"l":55.21,"n":24589,"o":55.72,"t":"2025-06-05T04:00:00Z","v":1698681,"vw":55.719405},{"c":56.41,"h":56.505,"l":55.79,"n":17107,"o":56.12,"t":"2025-06-06T04:00:00Z","v":818121,"vw":56.235136},{"c":56.32,"h":56.61,"l":55.76,"n":19517,"o":56.04,"t":"2025-06-09T04:00:00Z","v":951809,"vw":56.292355},{"c":57.04,"h":57.06,"l":56.1901,"n":19655,"o":56.6,"t":"2025-06-10T04:00:00Z","v":934145,"vw":56.891216},{"c":58.54,"h":59,"l":57.165,"n":32112,"o":57.26,"t":"2025-06-11T04:00:00Z","v":2002732,"vw":58.513233},{"c":59.77,"h":59.81,"l":58.01,"n":24136,"o":58.17,"t":"2025-06-12T04:00:00Z","v":1375437,"vw":59.386464},{"c":58.93,"h":59.75,"l":58.81,"n":20787,"o":59.08,"t":"2025-06-13T04:00:00Z","v":1096073,"vw":59.143929},{"c":58.75,"h":59.69,"l":58.26,"n":17098,"o":59.2,"t":"2025-06-16T04:00:00Z","v":879481,"vw":58.794256},{"c":57.67,"h":58.44,"l":57.24,"n":20831,"o":58.25,"t":"2025-06-17T04:00:00Z","v":906143,"vw":57.726816},{"c":57.78,"h":58.445,"l":57.67,"n":14325,"o":57.78,"t":"2025-06-18T04:00:00Z","v":781855,"vw":57.986814},{"c":58.87,"h":58.93,"l":57.7972,"n":16047,"o":58.04,"t":"2025-06-20T04:00:00Z","v":1309494,"vw":58.645189},{"c":60.27,"h":60.43,"l":58.3254,"n":14432,"o":58.75,"t":"2025-06-23T04:00:00Z","v":779030,"vw":59.946459},{"c":60.6,"h":61.07,"l":60.18,"n":15251,"o":60.45,"t":"2025-06-24T04:00:00Z","v":1136706,"vw":60.695696},{"c":59.82,"h":60.62,"l":59.58,"n":17453,"o":60.42,"t":"2025-06-25T04:00:00Z","v":892376,"vw":59.93808},{"c":61.13,"h":61.415,"l":59.78,"n":19600,"o":59.94,"t":"2025-06-26T04:00:00Z","v":1217391,"vw":60.944643},{"c":61.23,"h":61.9,"l":60.83,"n":21314,"o":60.97,"t":"2025-06-27T04:00:00Z","v":1578363,"vw":61.298391},{"c":61.39,"h":61.66,"l":60.82,"n":13379,"o":61.28,"t":"2025-06-30T04:00:00Z","v":924452,"vw":61.298545},{"c":62.54,"h":62.99,"l":60.955,"n":17879,"o":61.2,"t":"2025-07-01T04:00:00Z","v":905651,"vw":62.483226},{"c":62.72,"h":62.86,"l":61.85,"n":13556,"o":62.46,"t":"2025-07-02T04:00:00Z","v":839539,"vw":62.591106},{"c":63.25,"h":63.42,"l":62.33,"n":11924,"o":62.67,"t":"2025-07-03T04:00:00Z","v":736295,"vw":63.101497},{"c":62.55,"h":63.52,"l":62.15,"n":19820,"o":62.94,"t":"2025-07-07T04:00:00Z","v":1216677,"vw":62.640171},{"c":59.98,"h":62.14,"l":59.66,"n":32337,"o":61.75,"t":"2025-07-08T04:00:00Z","v":2302321,"vw":60.318186},{"c":59.96,"h":60.67,"l":59.81,"n":19455,"o":60.51,"t":"2025-07-09T04:00:00Z","v":1141889,"vw":60.051124},{"c":56.57,"h":60.01,"l":53.09,"n":95391,"o":59.1,"t":"2025-07-10T04:00:00Z","v":7059000,"vw":55.471391},{"c":58.14,"h":58.5,"l":55.62,"n":54648,"o":56.29,"t":"2025-07-11T04:00:00Z","v":3958360,"vw":57.290131},{"c":56.34,"h":57.91,"l":56.34,"n":31250,"o":57.28,"t":"2025-07-14T04:00:00Z","v":1794938,"vw":56.79279},{"c":54.73,"h":56.5815,"l":54.72,"n":21982,"o":56.28,"t":"2025-07-15T04:00:00Z","v":1145781,"vw":55.332386},{"c":55.45,"h":55.56,"l":54.195,"n":22666,"o":54.73,"t":"2025-07-16T04:00:00Z","v":1412660,"vw":55.080807},{"c":56.17,"h":56.39,"l":55.06,"n":21179,"o":55.19,"t":"2025-07-17T04:00:00Z","v":1511046,"vw":55.952948},{"c":56.25,"h":56.96,"l":55.87,"n":15360,"o":56.66,"t":"2025-07-18T04:00:00Z","v":968355,"vw":56.313015},{"c":56.43,"h":57.16,"l":55.78,"n":24991,"o":56.78,"t":"2025-07-21T04:00:00Z","v":1426692,"vw":56.438898},{"c":57.56,"h":57.64,"l":56.535,"n":13474,"o":56.64,"t":"2025-07-22T04:00:00Z","v":767773,"vw":57.433186},{"c":57.62,"h":57.93,"l":56.97,"n":19831,"o":57.34,"t":"2025-07-23T04:00:00Z","v":1027261,"vw":57.604506},{"c":59.61,"h":61.43,"l":58.4441,"n":28622,"o":59.63,"t":"2025-07-24T04:00:00Z","v":2004000,"vw":60.270122},{"c":60.5,"h":60.86,"l":59.24,"n":19681,"o":60.2,"t":"2025-07-25T04:00:00Z","v":1092423,"vw":60.402562},{"c":60.6,"h":61.32,"l":60.005,"n":16082,"o":60.46,"t":"2025-07-28T04:00:00Z","v":820602,"vw":60.732371},{"c":61.03,"h":61.18,"l":60.52,"n":17682,"o":61,"t":"2025-07-29T04:00:00Z","v":1054658,"vw":60.958512},{"c":60.25,"h":61.265,"l":60.06,"n":18082,"o":61.11,"t":"2025-07-30T04:00:00Z","v":1047772,"vw":60.640857},{"c":60.05,"h":60.48,"l":59.68,"n":14258,"o":59.84,"t":"2025-07-31T04:00:00Z","v":706374,"vw":60.047558},{"c":60.66,"h":61.02,"l":59.27,"n":17487,"o":60.18,"t":"2025-08-01T04:00:00Z","v":870170,"vw":60.476353},{"c":62,"h":62.04,"l":60.9152,"n":14158,"o":61,"t":"2025-08-04T04:00:00Z","v":700502,"vw":61.827045},{"c":62.62,"h":62.805,"l":61.88,"n":11573,"o":62.03,"t":"2025-08-05T04:00:00Z","v":556270,"vw":62.517642},{"c":62.66,"h":63,"l":62.28,"n":11053,"o":62.73,"t":"2025-08-06T04:00:00Z","v":622708,"vw":62.647383},{"c":62.54,"h":62.95,"l":61.69,"n":15767,"o":62.86,"t":"2025-08-07T04:00:00Z","v":693416,"vw":62.405024},{"c":62.7,"h":63.15,"l":62.6,"n":11027,"o":62.84,"t":"2025-08-08T04:00:00Z","v":454979,"vw":62.798983},{"c":63.07,"h":63.185,"l":62.35,"n":11269,"o":62.84,"t":"2025-08-11T04:00:00Z","v":511042,"vw":62.935078},{"c":64.45,"h":64.56,"l":63.245,"n":12213,"o":63.71,"t":"2025-08-12T04:00:00Z","v":723719,"vw":64.256923},{"c":66.09,"h":66.19,"l":64.64,"n":14017,"o":64.71,"t":"2025-08-13T04:00:00Z","v":680169,"vw":65.828171},{"c":65.85,"h":65.88,"l":64.84,"n":13791,"o":65.71,"t":"2025-08-14T04:00:00Z","v":565145,"vw":65.674737},{"c":64.49,"h":65.855,"l":64.11,"n":15551,"o":65.71,"t":"2025-08-15T04:00:00Z","v":829462,"vw":64.537809},{"c":63.93,"h":64.72,"l":63.823,"n":10735,"o":64.44,"t":"2025-08-18T04:00:00Z","v":469067,"vw":63.965149},{"c":64.88,"h":64.955,"l":63.845,"n":8355,"o":64.09,"t":"2025-08-19T04:00:00Z","v":426838,"vw":64.761664},{"c":64.69,"h":65.265,"l":64.49,"n":8910,"o":65.13,"t":"2025-08-20T04:00:00Z","v":381431,"vw":64.746466},{"c":64.66,"h":64.75,"l":64.175,"n":10229,"o":64.32,"t":"2025-08-21T04:00:00Z","v":325556,"vw":64.580154},{"c":66.46,"h":67.03,"l":64.87,"n":13967,"o":65.14,"t":"2025-08-22T04:00:00Z","v":584107,"vw":66.4347},{"c":66.37,"h":66.655,"l":65.88,"n":9811,"o":66.21,"t":"2025-08-25T04:00:00Z","v":358153,"vw":66.324589},{"c":66.2,"h":66.595,"l":65.815,"n":11336,"o":66.11,"t":"2025-08-26T04:00:00Z","v":509172,"vw":66.198507},{"c":66.59,"h":66.82,"l":65.86,"n":11926,"o":65.86,"t":"2025-08-27T04:00:00Z","v":770831,"vw":66.367307},{"c":65.42,"h":66.74,"l":65,"n":12493,"o":66.74,"t":"2025-08-28T04:00:00Z","v":473398,"vw":65.408911},{"c":66,"h":66.17,"l":65.6,"n":10295,"o":65.68,"t":"2025-08-29T04:00:00Z","v":471524,"vw":65.950344},{"c":64.4,"h":65.18,"l":63.85,"n":16817,"o":64.65,"t":"2025-09-02T04:00:00Z","v":841455,"vw":64.325762},{"c":65.16,"h":65.235,"l":64.175,"n":9629,"o":64.44,"t":"2025-09-03T04:00:00Z","v":490940,"vw":64.951894},{"c":66.27,"h":66.355,"l":65.0553,"n":8869,"o":65.8,"t":"2025-09-04T04:00:00Z","v":312743,"vw":66.014033},{"c":67.06,"h":67.36,"l":66.455,"n":13769,"o":66.91,"t":"2025-09-05T04:00:00Z","v":712158,"vw":66.94872},{"c":68.13,"h":68.34,"l":65.77,"n":20416,"o":66.73,"t":"2025-09-08T04:00:00Z","v":943940,"vw":67.803673},{"c":66.76,"h":68.39,"l":66.71,"n":15368,"o":68.06,"t":"2025-09-09T04:00:00Z","v":782545,"vw":67.042054},{"c":66.21,"h":66.5214,"l":65.24,"n":17169,"o":66.34,"t":"2025-09-10T04:00:00Z","v":867952,"vw":65.95731},{"c":68.03,"h":68.64,"l":66.03,"n":20781,"o":66.52,"t":"2025-09-11T04:00:00Z","v":1307017,"vw":67.972874},{"c":67.51,"h":68.09,"l":67.2899,"n":10469,"o":67.79,"t":"2025-09-12T04:00:00Z","v":405261,"vw":67.618635},{"c":66.74,"h":68.065,"l":66.6,"n":11706,"o":67.68,"t":"2025-09-15T04:00:00Z","v":477273,"vw":67.10289},{"c":65.89,"h":66.81,"l":65.81,"n":16340,"o":66.81,"t":"2025-09-16T04:00:00Z","v":638316,"vw":66.144193},{"c":66.83,"h":67.58,"l":65.89,"n":18834,"o":66.25,"t":"2025-09-17T04:00:00Z","v":1645709,"vw":66.81481},{"c":67.31,"h":67.88,"l":66.41,"n":15563,"o":66.41,"t":"2025-09-18T04:00:00Z","v":751254,"vw":67.398318},{"c":66.35,"h":67.41,"l":66.07,"n":13890,"o":67.3,"t":"2025-09-19T04:00:00Z","v":1466787,"vw":66.458164},{"c":65.46,"h":66.205,"l":65.44,"n":13360,"o":65.7,"t":"2025-09-22T04:00:00Z","v":708147,"vw":65.598282},{"c":65.34,"h":65.945,"l":64.955,"n":12447,"o":65.7,"t":"2025-09-23T04:00:00Z","v":608292,"vw":65.3351},{"c":65.26,"h":65.45,"l":64.51,"n":10234,"o":65.1,"t":"2025-09-24T04:00:00Z","v":419161,"vw":65.262476},{"c":64.25,"h":64.98,"l":63.85,"n":14445,"o":64.72,"t":"2025-09-25T04:00:00Z","v":580963,"vw":64.250822},{"c":64.98,"h":65.075,"l":64.12,"n":12245,"o":64.59,"t":"2025-09-26T04:00:00Z","v":567674,"vw":64.820878},{"c":63.88,"h":65.16,"l":63.65,"n":11472,"o":65.05,"t":"2025-09-29T04:00:00Z","v":481757,"vw":63.893507},{"c":64.24,"h":64.51,"l":63.62,"n":12210,"o":64.04,"t":"2025-09-30T04:00:00Z","v":499964,"vw":64.180858},{"c":63.88,"h":64.715,"l":63.84,"n":14123,"o":64.61,"t":"2025-10-01T04:00:00Z","v":520009,"vw":64.069471},{"c":63.77,"h":63.89,"l":62.72,"n":13616,"o":63.58,"t":"2025-10-02T04:00:00Z","v":643683,"vw":63.652411},{"c":64.31,"h":64.8,"l":63.63,"n":13703,"o":63.83,"t":"2025-10-03T04:00:00Z","v":590731,"vw":64.194463},{"c":61.7,"h":64.2765,"l":61.67,"n":12125,"o":63.99,"t":"2025-10-06T04:00:00Z","v":475708,"vw":62.220089},{"c":60.96,"h":62.4432,"l":60.67,"n":12224,"o":61.84,"t":"2025-10-07T04:00:00Z","v":453593,"vw":61.033576},{"c":60.78,"h":61.28,"l":60.53,"n":11125,"o":61.23,"t":"2025-10-08T04:00:00Z","v":371489,"vw":60.793814},{"c":59.67,"h":60.755,"l":59.5,"n":15189,"o":60.61,"t":"2025-10-09T04:00:00Z","v":573537,"vw":59.758008},{"c":59.34,"h":60.705,"l":59.295,"n":14974,"o":60.07,"t":"2025-10-10T04:00:00Z","v":1278218,"vw":59.874612},{"c":59.02,"h":59.7,"l":58.53,"n":13254,"o":59.51,"t":"2025-10-13T04:00:00Z","v":550357,"vw":59.072443},{"c":60.29,"h":60.441,"l":58.97,"n":13442,"o":58.98,"t":"2025-10-14T04:00:00Z","v":483009,"vw":60.10864},{"c":59.76,"h":60.22,"l":59.44,"n":10729,"o":60.04,"t":"2025-10-15T04:00:00Z","v":483029,"vw":59.76002},{"c":59.14,"h":59.5463,"l":58.6,"n":18839,"o":59.16,"t":"2025-10-16T04:00:00Z","v":813040,"vw":58.942033},{"c":59.77,"h":59.95,"l":58.51,"n":12639,"o":59.38,"t":"2025-10-17T04:00:00Z","v":706744,"vw":59.668573},{"c":61.1,"h":61.14,"l":59.8001,"n":12432,"o":60.02,"t":"2025-10-20T04:00:00Z","v":690806,"vw":60.810551},{"c":61.07,"h":61.51,"l":60.62,"n":12078,"o":61.12,"t":"2025-10-21T04:00:00Z","v":589129,"vw":61.153413},{"c":61.4,"h":61.76,"l":60.76,"n":16244,"o":61.31,"t":"2025-10-22T04:00:00Z","v":850999,"vw":61.368788},{"c":63.54,"h":66.145,"l":61.96,"n":27915,"o":61.96,"t":"2025-10-23T04:00:00Z","v":1660935,"vw":64.303584},{"c":63.72,"h":65.76,"l":63.7,"n":16635,"o":64.52,"t":"2025-10-24T04:00:00Z","v":837589,"vw":64.362874},{"c":63.87,"h":64.4552,"l":63.41,"n":15613,"o":63.81,"t":"2025-10-27T04:00:00Z","v":974683,"vw":63.914666},{"c":62.82,"h":63.6787,"l":62.24,"n":14338,"o":63.6,"t":"2025-10-28T04:00:00Z","v":686333,"vw":62.70852},{"c":61.38,"h":63.235,"l":61.09,"n":15489,"o":62.29,"t":"2025-10-29T04:00:00Z","v":909506,"vw":61.998757},{"c":61.67,"h":62.18,"l":61.19,"n":12326,"o":61.36,"t":"2025-10-30T04:00:00Z","v":603553,"vw":61.622704},{"c":62.51,"h":62.84,"l":60.86,"n":19039,"o":61.13,"t":"2025-10-31T04:00:00Z","v":1191638,"vw":62.307707},{"c":62.14,"h":62.57,"l":61.36,"n":17000,"o":62.13,"t":"2025-11-03T05:00:00Z","v":953530,"vw":62.10889},{"c":62.67,"h":62.885,"l":61.12,"n":11831,"o":62.14,"t":"2025-11-04T05:00:00Z","v":657139,"vw":62.369078},{"c":62.46,"h":63.49,"l":61.36,"n":17355,"o":62.66,"t":"2025-11-05T05:00:00Z","v":1027986,"vw":62.363585},{"c":60.82,"h":63.22,"l":60.765,"n":18832,"o":62.55,"t":"2025-11-06T05:00:00Z","v":1097647,"vw":61.222422},{"c":62.37,"h":63.03,"l":61.085,"n":17690,"o":61.1,"t":"2025-11-07T05:00:00Z","v":987955,"vw":62.183332},{"c":63.05,"h":63.58,"l":62.035,"n":10558,"o":62.25,"t":"2025-11-10T05:00:00Z","v":645164,"vw":63.054556},{"c":64.1,"h":64.17,"l":62.725,"n":11058,"o":63.49,"t":"2025-11-11T05:00:00Z","v":532310,"vw":63.864888},{"c":63.84,"h":64.52,"l":63.7,"n":10379,"o":64.1,"t":"2025-11-12T05:00:00Z","v":382654,"vw":63.920324},{"c":64.01,"h":64.01,"l":63.21,"n":9312,"o":63.42,"t":"2025-11-13T05:00:00Z","v":419151,"vw":63.803475},{"c":63.72,"h":64.16,"l":63,"n":12016,"o":63.51,"t":"2025-11-14T05:00:00Z","v":544173,"vw":63.714246},{"c":62.03,"h":63.58,"l":61.95,"n":13916,"o":63.58,"t":"2025-11-17T05:00:00Z","v":636292,"vw":62.495497},{"c":62.82,"h":63.26,"l":61.625,"n":10853,"o":61.82,"t":"2025-11-18T05:00:00Z","v":456561,"vw":62.861644},{"c":62.82,"h":63.24,"l":62.18,"n":10545,"o":62.7,"t":"2025-11-19T05:00:00Z","v":479765,"vw":62.730724},{"c":62.71,"h":63.6,"l":62.37,"n":9786,"o":63.12,"t":"2025-11-20T05:00:00Z","v":423451,"vw":62.850983},{"c":64.58,"h":64.94,"l":62.61,"n":13437,"o":63.27,"t":"2025-11-21T05:00:00Z","v":682921,"vw":64.307008},{"c":64.4,"h":64.94,"l":64.15,"n":8065,"o":64.4,"t":"2025-11-24T05:00:00Z","v":413464,"vw":64.470717},{"c":65.79,"h":66.26,"l":64.91,"n":9021,"o":64.92,"t":"2025-11-25T05:00:00Z","v":438773,"vw":65.853848},{"c":66.04,"h":66.597,"l":65.795,"n":9180,"o":65.97,"t":"2025-11-26T05:00:00Z","v":426146,"vw":66.126447},{"c":65.76,"h":66.29,"l":65.74,"n":4659,"o":66.09,"t":"2025-11-28T05:00:00Z","v":145673,"vw":65.926413},{"c":65.99,"h":66.06,"l":65.17,"n":7866,"o":65.46,"t":"2025-12-01T05:00:00Z","v":420489,"vw":65.873858},{"c":65.05,"h":66.33,"l":65.04,"n":7995,"o":66.33,"t":"2025-12-02T05:00:00Z","v":331379,"vw":65.25908},{"c":64.77,"h":65.7,"l":64.38,"n":9264,"o":65.32,"t":"2025-12-03T05:00:00Z","v":441778,"vw":64.715105},{"c":64.79,"h":65.13,"l":64.28,"n":10862,"o":64.46,"t":"2025-12-04T05:00:00Z","v":447292,"vw":64.754768},{"c":64.56,"h":65.08,"l":64.29,"n":10540,"o":64.75,"t":"2025-12-05T05:00:00Z","v":401987,"vw":64.725132},{"c":62.15,"h":63.95,"l":61.955,"n":14145,"o":63.95,"t":"2025-12-08T05:00:00Z","v":566517,"vw":62.338391},{"c":62.29,"h":63.48,"l":62.06,"n":14883,"o":62.06,"t":"2025-12-09T05:00:00Z","v":755703,"vw":62.723245},{"c":63.46,"h":63.61,"l":61.85,"n":13065,"o":62.22,"t":"2025-12-10T05:00:00Z","v":735255,"vw":63.025328},{"c":64.39,"h":65.07,"l":63.79,"n":10651,"o":63.79,"t":"2025-12-11T05:00:00Z","v":530168,"vw":64.405212},{"c":63.94,"h":64.61,"l":63.76,"n":7265,"o":64.55,"t":"2025-12-12T05:00:00Z","v":315441,"vw":64.018125},{"c":64.76,"h":65.015,"l":63.27,"n":11801,"o":64.58,"t":"2025-12-15T05:00:00Z","v":554716,"vw":64.667605},{"c":63.9,"h":65.4999,"l":63.3801,"n":9494,"o":65.18,"t":"2025-12-16T05:00:00Z","v":467890,"vw":64.044129},{"c":63.7,"h":64.53,"l":63.21,"n":10546,"o":63.92,"t":"2025-12-17T05:00:00Z","v":525116,"vw":63.781786},{"c":63.89,"h":64.48,"l":63.53,"n":11536,"o":64.07,"t":"2025-12-18T05:00:00Z","v":630586,"vw":63.938775},{"c":62.99,"h":63.715,"l":62.82,"n":12370,"o":63.53,"t":"2025-12-19T05:00:00Z","v":1421378,"vw":63.092775},{"c":61.74,"h":63.43,"l":61.38,"n":13602,"o":62.76,"t":"2025-12-22T05:00:00Z","v":818097,"vw":62.01817},{"c":60.93,"h":62.115,"l":60.7,"n":12314,"o":62.02,"t":"2025-12-23T05:00:00Z","v":696090,"vw":61.214729},{"c":61.33,"h":61.78,"l":60.78,"n":8657,"o":61.26,"t":"2025-12-24T05:00:00Z","v":458682,"vw":61.322609},{"c":61.93,"h":62.005,"l":61.2,"n":10252,"o":61.51,"t":"2025-12-26T05:00:00Z","v":598999,"vw":61.733884},{"c":62.09,"h":62.41,"l":61.64,"n":12357,"o":62.04,"t":"2025-12-29T05:00:00Z","v":543914,"vw":62.133704},{"c":62.05,"h":62.48,"l":61.7506,"n":10415,"o":61.87,"t":"2025-12-30T05:00:00Z","v":441602,"vw":62.020152},{"c":61.44,"h":62.385,"l":61.315,"n":9496,"o":61.99,"t":"2025-12-31T05:00:00Z","v":466404,"vw":61.592825},{"c":61.08,"h":61.6,"l":60.29,"n":10217,"o":61.3,"t":"2026-01-02T05:00:00Z","v":442840,"vw":60.973132},{"c":62.18,"h":63.065,"l":60.635,"n":12061,"o":60.68,"t":"2026-01-05T05:00:00Z","v":666260,"vw":62.352061},{"c":62.31,"h":62.65,"l":61.001,"n":13518,"o":61.3,"t":"2026-01-06T05:00:00Z","v":1134357,"vw":62.208813},{"c":61.31,"h":62.63,"l":60.96,"n":12710,"o":62.38,"t":"2026-01-07T05:00:00Z","v":724665,"vw":61.363975},{"c":60.04,"h":62.32,"l":59.73,"n":16043,"o":61.12,"t":"2026-01-08T05:00:00Z","v":823127,"vw":60.313999},{"c":61.49,"h":62.29,"l":60.1,"n":15464,"o":60.68,"t":"2026-01-09T05:00:00Z","v":907082,"vw":61.430061},{"c":60.82,"h":61.295,"l":58.5,"n":19137,"o":61.1,"t":"2026-01-12T05:00:00Z","v":1220179,"vw":60.205177},{"c":59.38,"h":61.055,"l":58.97,"n":20210,"o":60.82,"t":"2026-01-13T05:00:00Z","v":1387406,"vw":59.676317},{"c":58.99,"h":59.88,"l":58.765,"n":20305,"o":59.38,"t":"2026-01-14T05:00:00Z","v":1285778,"vw":59.132031},{"c":60.57,"h":60.58,"l":58.86,"n":19467,"o":59.03,"t":"2026-01-15T05:00:00Z","v":1280339,"vw":59.953563},{"c":61.24,"h":61.36,"l":60.06,"n":16100,"o":60.13,"t":"2026-01-16T05:00:00Z","v":911830,"vw":60.996285},{"c":61.3,"h":61.5,"l":60.32,"n":17746,"o":60.4,"t":"2026-01-20T05:00:00Z","v":1166785,"vw":61.197899},{"c":63.41,"h":63.555,"l":61.35,"n":21861,"o":61.46,"t":"2026-01-21T05:00:00Z","v":1243896,"vw":63.19609},{"c":65.03,"h":65.66,"l":63.15,"n":23673,"o":63.53,"t":"2026-01-22T05:00:00Z","v":1647784,"vw":64.870931},{"c":63.51,"h":64.9,"l":61.89,"n":24468,"o":64.67,"t":"2026-01-23T05:00:00Z","v":1621518,"vw":63.171715},{"c":64.85,"h":66.7,"l":64.235,"n":21713,"o":64.69,"t":"2026-01-26T05:00:00Z","v":1288389,"vw":64.941823},{"c":64.73,"h":65.12,"l":64.3,"n":15142,"o":64.63,"t":"2026-01-27T05:00:00Z","v":786783,"vw":64.781559},{"c":63.81,"h":65.095,"l":63.68,"n":15962,"o":64.5,"t":"2026-01-28T05:00:00Z","v":751772,"vw":64.085686},{"c":64.06,"h":64.83,"l":63.36,"n":16427,"o":64.35,"t":"2026-01-29T05:00:00Z","v":899292,"vw":63.983754},{"c":63.18,"h":64.35,"l":62.581,"n":17182,"o":63.73,"t":"2026-01-30T05:00:00Z","v":1799669,"vw":63.140479},{"c":63.95,"h":64.54,"l":62.87,"n":11424,"o":63.18,"t":"2026-02-02T05:00:00Z","v":601461,"vw":63.922334},{"c":64.69,"h":65.505,"l":63.2,"n":15931,"o":63.54,"t":"2026-02-03T05:00:00Z","v":902961,"vw":64.61933},{"c":65.39,"h":66.37,"l":64.685,"n":18011,"o":64.82,"t":"2026-02-04T05:00:00Z","v":963599,"vw":65.729222},{"c":67.09,"h":67.425,"l":65.61,"n":22338,"o":65.86,"t":"2026-02-05T05:00:00Z","v":1014382,"vw":67.063097},{"c":67.34,"h":68.75,"l":67.12,"n":18292,"o":67.12,"t":"2026-02-06T05:00:00Z","v":993419,"vw":67.588415},{"c":65.65,"h":67.72,"l":65.58,"n":15160,"o":67.4,"t":"2026-02-09T05:00:00Z","v":625972,"vw":66.015015},{"c":66.55,"h":66.7,"l":65.96,"n":18207,"o":66.44,"t":"2026-02-10T05:00:00Z","v":933108,"vw":66.446138},{"c":64.34,"h":66.76,"l":64.18,"n":26009,"o":66.42,"t":"2026-02-11T05:00:00Z","v":1276243,"vw":65.18533},{"c":66.14,"h":68.315,"l":65.88,"n":42517,"o":66.24,"t":"2026-02-12T05:00:00Z","v":2475022,"vw":66.944861},{"c":67.22,"h":67.48,"l":65.35,"n":24089,"o":67.2,"t":"2026-02-13T05:00:00Z","v":1299871,"vw":66.823598},{"c":68,"h":68.36,"l":66.7,"n":22721,"o":68.09,"t":"2026-02-17T05:00:00Z","v":1412899,"vw":67.856226},{"c":66.16,"h":67.64,"l":65.58,"n":24873,"o":67.3,"t":"2026-02-18T05:00:00Z","v":1284488,"vw":66.196727},{"c":66.54,"h":67.67,"l":65.74,"n":24924,"o":66.19,"t":"2026-02-19T05:00:00Z","v":1611209,"vw":66.398048},{"c":67.36,"h":67.38,"l":64.7675,"n":19833,"o":66.57,"t":"2026-02-20T05:00:00Z","v":958020,"vw":66.937388},{"c":66.34,"h":68.19,"l":66.31,"n":16206,"o":67.47,"t":"2026-02-23T05:00:00Z","v":920092,"vw":66.770273},{"c":67.08,"h":67.65,"l":65.99,"n":15327,"o":66.27,"t":"2026-02-24T05:00:00Z","v":743193,"vw":66.926173},{"c":67.63,"h":67.705,"l":66.275,"n":16252,"o":67.1,"t":"2026-02-25T05:00:00Z","v":898729,"vw":67.265259},{"c":68.29,"h":69,"l":67.08,"n":17998,"o":68.22,"t":"2026-02-26T05:00:00Z","v":816103,"vw":68.052412},{"c":70.11,"h":70.27,"l":67.4001,"n":18092,"o":68.13,"t":"2026-02-27T05:00:00Z","v":1169371,"vw":69.659044},{"c":70.29,"h":71.47,"l":69.72,"n":20757,"o":70.81,"t":"2026-03-02T05:00:00Z","v":1169993,"vw":70.377393},{"c":69.93,"h":69.98,"l":67.5,"n":16882,"o":69.09,"t":"2026-03-03T05:00:00Z","v":939321,"vw":69.318092},{"c":69.57,"h":70.4,"l":68.9889,"n":14829,"o":69.71,"t":"2026-03-04T05:00:00Z","v":851828,"vw":69.821963},{"c":69.03,"h":69.6,"l":68.32,"n":15397,"o":68.7,"t":"2026-03-05T05:00:00Z","v":663616,"vw":68.990487},{"c":67.6,"h":68.735,"l":66.32,"n":14025,"o":68.29,"t":"2026-03-06T05:00:00Z","v":579641,"vw":67.383925},{"c":66.32,"h":66.69,"l":65.09,"n":18405,"o":66.53,"t":"2026-03-09T04:00:00Z","v":881650,"vw":65.908025},{"c":65.52,"h":66.8871,"l":65.48,"n":14006,"o":66.04,"t":"2026-03-10T04:00:00Z","v":525490,"vw":65.836888},{"c":63.51,"h":65.94,"l":63.47,"n":17029,"o":65.1,"t":"2026-03-11T04:00:00Z","v":941708,"vw":63.79378},{"c":63.39,"h":63.66,"l":62.35,"n":18610,"o":62.84,"t":"2026-03-12T04:00:00Z","v":950443,"vw":63.226144},{"c":65.66,"h":65.8,"l":63.95,"n":17500,"o":64.38,"t":"2026-03-13T04:00:00Z","v":1055106,"vw":65.348227},{"c":66.15,"h":67.18,"l":66.13,"n":23297,"o":66.25,"t":"2026-03-16T04:00:00Z","v":1176533,"vw":66.653282},{"c":66.57,"h":67.5672,"l":66.37,"n":14089,"o":66.89,"t":"2026-03-17T04:00:00Z","v":679289,"vw":66.725463},{"c":63.97,"h":66.38,"l":63.9,"n":19519,"o":66.05,"t":"2026-03-18T04:00:00Z","v":1142149,"vw":64.73654},{"c":58.24,"h":64.55,"l":58.165,"n":39973,"o":63.93,"t":"2026-03-19T04:00:00Z","v":2761568,"vw":59.865848},{"c":56.85,"h":58.1,"l":56.2,"n":30649,"o":58.01,"t":"2026-03-20T04:00:00Z","v":3012242,"vw":56.913781},{"c":58.06,"h":59.21,"l":57.2,"n":23761,"o":58.59,"t":"2026-03-23T04:00:00Z","v":1645207,"vw":58.383512},{"c":58.11,"h":58.7,"l":57.33,"n":15883,"o":57.61,"t":"2026-03-24T04:00:00Z","v":836856,"vw":58.177374},{"c":58.36,"h":59.145,"l":57.702,"n":16623,"o":59.01,"t":"2026-03-25T04:00:00Z","v":746741,"vw":58.255436},{"c":59.44,"h":59.54,"l":57.5,"n":15548,"o":57.5,"t":"2026-03-26T04:00:00Z","v":735068,"vw":59.201463},{"c":58.47,"h":59.58,"l":58.16,"n":16829,"o":59.26,"t":"2026-03-27T04:00:00Z","v":745324,"vw":58.563313},{"c":59.58,"h":60.32,"l":58.8,"n":16150,"o":59.36,"t":"2026-03-30T04:00:00Z","v":660457,"vw":59.68105},{"c":60.29,"h":61.04,"l":59.29,"n":13315,"o":60.4,"t":"2026-03-31T04:00:00Z","v":562768,"vw":60.155131},{"c":59.29,"h":60.19,"l":58.865,"n":19641,"o":60.19,"t":"2026-04-01T04:00:00Z","v":1103296,"vw":59.405173},{"c":58.23,"h":59.035,"l":57.37,"n":26990,"o":58.8,"t":"2026-04-02T04:00:00Z","v":1443351,"vw":58.302949},{"c":60.5,"h":60.565,"l":58.7099,"n":24412,"o":58.99,"t":"2026-04-06T04:00:00Z","v":1753145,"vw":60.147632},{"c":60.84,"h":61.37,"l":60.015,"n":18577,"o":60.17,"t":"2026-04-07T04:00:00Z","v":1043668,"vw":60.886985},{"c":63.39,"h":63.44,"l":61.495,"n":20764,"o":62.01,"t":"2026-04-08T04:00:00Z","v":1224592,"vw":63.08802},{"c":63.99,"h":64.165,"l":62.83,"n":16749,"o":63.15,"t":"2026-04-09T04:00:00Z","v":757157,"vw":63.816582},{"c":63.31,"h":63.87,"l":62.8996,"n":12601,"o":63.83,"t":"2026-04-10T04:00:00Z","v":557893,"vw":63.407422},{"c":62.9,"h":63.19,"l":62.27,"n":15317,"o":63,"t":"2026-04-13T04:00:00Z","v":1014826,"vw":62.813123},{"c":63.42,"h":63.735,"l":62.2,"n":15105,"o":62.53,"t":"2026-04-14T04:00:00Z","v":653540,"vw":63.403075},{"c":63.79,"h":64.03,"l":62.96,"n":11622,"o":63.33,"t":"2026-04-15T04:00:00Z","v":619622,"vw":63.678289},{"c":63.82,"h":64,"l":63.09,"n":15437,"o":63.23,"t":"2026-04-16T04:00:00Z","v":829734,"vw":63.68039},{"c":66,"h":66.57,"l":64.3,"n":18031,"o":64.32,"t":"2026-04-17T04:00:00Z","v":1019339,"vw":65.878706},{"c":66.35,"h":66.86,"l":65.63,"n":13814,"o":65.72,"t":"2026-04-20T04:00:00Z","v":663862,"vw":66.327469},{"c":66.9,"h":67.38,"l":66.24,"n":15668,"o":66.9,"t":"2026-04-21T04:00:00Z","v":865908,"vw":66.798146},{"c":66.48,"h":67.24,"l":65.94,"n":14854,"o":67.24,"t":"2026-04-22T04:00:00Z","v":994101,"vw":66.434686},{"c":68.84,"h":69.3,"l":64.66,"n":24847,"o":65.25,"t":"2026-04-23T04:00:00Z","v":1462029,"vw":68.004873},{"c":70.87,"h":70.94,"l":68.59,"n":24378,"o":69.6,"t":"2026-04-24T04:00:00Z","v":1029026,"vw":70.60781},{"c":69.42,"h":71.42,"l":69.03,"n":20216,"o":70.71,"t":"2026-04-27T04:00:00Z","v":965738,"vw":69.575805},{"c":70.51,"h":70.86,"l":69.45,"n":17422,"o":70.33,"t":"2026-04-28T04:00:00Z","v":791885,"vw":70.242289},{"c":71.12,"h":71.335,"l":70.14,"n":18482,"o":70.17,"t":"2026-04-29T04:00:00Z","v":1065150,"vw":70.850959},{"c":70.13,"h":71.08,"l":69.54,"n":16040,"o":70.92,"t":"2026-04-30T04:00:00Z","v":1000071,"vw":70.229639},{"c":68.52,"h":70.62,"l":68.31,"n":20768,"o":70.62,"t":"2026-05-01T04:00:00Z","v":947442,"vw":68.771945},{"c":68.31,"h":69.41,"l":67.72,"n":17327,"o":67.84,"t":"2026-05-04T04:00:00Z","v":721578,"vw":68.316331},{"c":68.38,"h":69.11,"l":68.28,"n":12076,"o":68.57,"t":"2026-05-05T04:00:00Z","v":530951,"vw":68.622976},{"c":69.96,"h":70.325,"l":68.71,"n":20750,"o":69.1,"t":"2026-05-06T04:00:00Z","v":1329471,"vw":69.826963},{"c":69.82,"h":70.13,"l":67.43,"n":15255,"o":69.35,"t":"2026-05-07T04:00:00Z","v":642246,"vw":69.72852},{"c":71.04,"h":71.085,"l":69.595,"n":11346,"o":70.27,"t":"2026-05-08T04:00:00Z","v":515315,"vw":70.84592},{"c":68.45,"h":71.16,"l":68.01,"n":16987,"o":71.16,"t":"2026-05-11T04:00:00Z","v":777887,"vw":68.855749},{"c":67.83,"h":69.63,"l":67.425,"n":16350,"o":69.04,"t":"2026-05-12T04:00:00Z","v":870669,"vw":67.850533},{"c":66.86,"h":68.3312,"l":66.1,"n":15261,"o":67.7,"t":"2026-05-13T04:00:00Z","v":711866,"vw":66.803311},{"c":67.01,"h":68.225,"l":66.69,"n":13847,"o":67.7,"t":"2026-05-14T04:00:00Z","v":582898,"vw":67.106686},{"c":67.11,"h":67.26,"l":66.44,"n":14691,"o":67.13,"t":"2026-05-15T04:00:00Z","v":845378,"vw":66.987022},{"c":68.61,"h":69.19,"l":67.275,"n":12788,"o":67.33,"t":"2026-05-18T04:00:00Z","v":472575,"vw":68.601988},{"c":67.43,"h":68.4,"l":66.73,"n":16609,"o":68.4,"t":"2026-05-19T04:00:00Z","v":811149,"vw":67.526345},{"c":68.16,"h":68.4455,"l":66.8,"n":17402,"o":67.64,"t":"2026-05-20T04:00:00Z","v":991774,"vw":68.095054},{"c":67.84,"h":68.17,"l":66.32,"n":11995,"o":67.33,"t":"2026-05-21T04:00:00Z","v":684415,"vw":67.771657},{"c":68.2,"h":68.45,"l":67.8056,"n":11802,"o":67.92,"t":"2026-05-22T04:00:00Z","v":830742,"vw":68.166675},{"c":68.15,"h":68.325,"l":67.32,"n":16753,"o":68.29,"t":"2026-05-26T04:00:00Z","v":954621,"vw":68.097613},{"c":67.53,"h":68.745,"l":67.0375,"n":15120,"o":68.62,"t":"2026-05-27T04:00:00Z","v":833312,"vw":67.709385},{"c":66.55,"h":67.6,"l":66.41,"n":16177,"o":67.36,"t":"2026-05-28T04:00:00Z","v":958521,"vw":66.802781},{"c":66.23,"h":66.78,"l":65.72,"n":14780,"o":66.36,"t":"2026-05-29T04:00:00Z","v":1404372,"vw":66.238792},{"c":64.8,"h":65.8,"l":64.12,"n":16623,"o":65.6,"t":"2026-06-01T04:00:00Z","v":927396,"vw":64.823988},{"c":65.2,"h":65.9225,"l":64.47,"n":15988,"o":64.75,"t":"2026-06-02T04:00:00Z","v":1030429,"vw":65.449958},{"c":64.58,"h":65.5,"l":63.97,"n":15301,"o":65.01,"t":"2026-06-03T04:00:00Z","v":1218175,"vw":64.587696},{"c":65.9,"h":66.2945,"l":65.42,"n":14858,"o":65.63,"t":"2026-06-04T04:00:00Z","v":751726,"vw":65.802398},{"c":67.02,"h":67.44,"l":65.9347,"n":20636,"o":66,"t":"2026-06-05T04:00:00Z","v":1108565,"vw":66.807816},{"c":65.17,"h":66.78,"l":65.06,"n":19431,"o":66.2,"t":"2026-06-08T04:00:00Z","v":1164182,"vw":65.528587},{"c":66.42,"h":66.76,"l":65.31,"n":27807,"o":65.53,"t":"2026-06-09T04:00:00Z","v":1496406,"vw":66.067247},{"c":66.13,"h":67.245,"l":66.08,"n":20187,"o":66.83,"t":"2026-06-10T04:00:00Z","v":966543,"vw":66.388828},{"c":64.84,"h":66.63,"l":64.58,"n":24722,"o":66.62,"t":"2026-06-11T04:00:00Z","v":1393485,"vw":65.109716},{"c":65.74,"h":66.485,"l":64.375,"n":20546,"o":64.65,"t":"2026-06-12T04:00:00Z","v":1097615,"vw":65.802467},{"c":66.32,"h":66.91,"l":65.97,"n":16655,"o":66.24,"t":"2026-06-15T04:00:00Z","v":722388,"vw":66.294575},{"c":67.82,"h":68.36,"l":66.305,"n":19904,"o":67.2,"t":"2026-06-16T04:00:00Z","v":859464,"vw":67.698737},{"c":67.78,"h":70.21,"l":67.71,"n":23708,"o":67.71,"t":"2026-06-17T04:00:00Z","v":1117937,"vw":68.500992},{"c":68.63,"h":69.09,"l":68.0625,"n":22754,"o":68.09,"t":"2026-06-18T04:00:00Z","v":1801989,"vw":68.551689},{"c":68.28,"h":69.84,"l":67.94,"n":18430,"o":68.5,"t":"2026-06-22T04:00:00Z","v":1294823,"vw":68.54825},{"c":69.44,"h":69.705,"l":68.59,"n":17319,"o":68.59,"t":"2026-06-23T04:00:00Z","v":846674,"vw":69.356573},{"c":67.25,"h":69.44,"l":66.77,"n":31281,"o":69.44,"t":"2026-06-24T04:00:00Z","v":1934813,"vw":67.978363},{"c":65.41,"h":67.41,"l":65.325,"n":20812,"o":66.81,"t":"2026-06-25T04:00:00Z","v":999873,"vw":65.92951},{"c":67.06,"h":67.11,"l":65.08,"n":18022,"o":66.07,"t":"2026-06-26T04:00:00Z","v":1353644,"vw":66.558091},{"c":68.78,"h":68.93,"l":66.8,"n":20535,"o":66.89,"t":"2026-06-29T04:00:00Z","v":1474360,"vw":68.219855},{"c":68.59,"h":69.35,"l":67.79,"n":15639,"o":68.45,"t":"2026-06-30T04:00:00Z","v":1162343,"vw":68.799862},{"c":70.46,"h":70.9,"l":67.5,"n":22012,"o":68.68,"t":"2026-07-01T04:00:00Z","v":1226085,"vw":70.407138},{"c":69.48,"h":70.59,"l":68.66,"n":15600,"o":70.25,"t":"2026-07-02T04:00:00Z","v":1051312,"vw":69.625139},{"c":70.09,"h":70.2,"l":68.88,"n":17445,"o":69.47,"t":"2026-07-06T04:00:00Z","v":770620,"vw":69.766849},{"c":71.05,"h":71.93,"l":70.17,"n":14512,"o":70.82,"t":"2026-07-07T04:00:00Z","v":663470,"vw":71.133576},{"c":70.02,"h":71.3,"l":69.71,"n":14677,"o":71.24,"t":"2026-07-08T04:00:00Z","v":817966,"vw":70.247296},{"c":70.26,"h":70.65,"l":69.64,"n":11402,"o":70.23,"t":"2026-07-09T04:00:00Z","v":796053,"vw":70.221564},{"c":69.31,"h":70.82,"l":69.24,"n":14177,"o":70.26,"t":"2026-07-10T04:00:00Z","v":700768,"vw":69.681681},{"c":70.06,"h":70.87,"l":69.31,"n":14639,"o":69.65,"t":"2026-07-13T04:00:00Z","v":622622,"vw":70.086509},{"c":69.76,"h":70.76,"l":69.7,"n":12075,"o":70.2,"t":"2026-07-14T04:00:00Z","v":580571,"vw":69.870402},{"c":69.57,"h":70.49,"l":68.61,"n":17649,"o":69.26,"t":"2026-07-15T04:00:00Z","v":636819,"vw":69.665845},{"c":72.01,"h":72.065,"l":69.11,"n":20471,"o":69.49,"t":"2026-07-16T04:00:00Z","v":806297,"vw":71.682185},{"c":73.03,"h":73.5,"l":71.98,"n":23520,"o":72.4,"t":"2026-07-17T04:00:00Z","v":824759,"vw":72.866815},{"c":71.73,"h":73.32,"l":71.52,"n":22707,"o":72.91,"t":"2026-07-20T04:00:00Z","v":811122,"vw":72.154112},{"c":71.65,"h":72.2,"l":70.73,"n":16885,"o":72.07,"t":"2026-07-21T04:00:00Z","v":683284,"vw":71.394418},{"c":70.52,"h":71.51,"l":69.99,"n":18177,"o":71.27,"t":"2026-07-22T04:00:00Z","v":880634,"vw":70.47264},{"c":68.96,"h":72.06,"l":68.66,"n":26533,"o":72.03,"t":"2026-07-23T04:00:00Z","v":1244107,"vw":69.513279},{"c":75.13,"h":75.955,"l":70.62,"n":28487,"o":70.96,"t":"2026-07-24T04:00:00Z","v":1491428,"vw":74.936858},{"c":76.28,"h":76.8,"l":75.34,"n":19341,"o":75.34,"t":"2026-07-27T04:00:00Z","v":827164,"vw":76.281956},{"c":79.16,"h":79.38,"l":77.3,"n":18554,"o":77.37,"t":"2026-07-28T04:00:00Z","v":877235,"vw":78.831989},{"c":78.17,"h":79.8699,"l":78,"n":18425,"o":78.32,"t":"2026-07-29T04:00:00Z","v":804123,"vw":78.845995},{"c":75.53,"h":78.16,"l":75.06,"n":13164,"o":78.16,"t":"2026-07-30T04:00:00Z","v":580865,"vw":75.650884},{"c":74.99,"h":75.55,"l":74.655,"n":13506,"o":75.22,"t":"2026-07-31T04:00:00Z","v":602440,"vw":75.113108},{"c":75.4,"h":76.77,"l":74.82,"n":15221,"o":75.32,"t":"2026-08-03T04:00:00Z","v":516713,"vw":75.393906},{"c":76.05,"h":76.155,"l":74.44,"n":12761,"o":74.55,"t":"2026-08-04T04:00:00Z","v":575715,"vw":75.809799},{"c":74.99,"h":76.46,"l":74.58,"n":16015,"o":76.46,"t":"2026-08-05T04:00:00Z","v":985808,"vw":74.969201},{"c":75.15,"h":75.78,"l":74.08,"n":15841,"o":75.23,"t":"2026-08-06T04:00:00Z","v":715406,"vw":74.956411},{"c":74.22,"h":75.32,"l":74.15,"n":11142,"o":75.23,"t":"2026-08-07T04:00:00Z","v":533928,"vw":74.60912},{"c":72.21,"h":74.1,"l":71.63,"n":15394,"o":73.46,"t":"2026-08-10T04:00:00Z","v":577404,"vw":72.388559},{"c":71.69,"h":72.6525,"l":71.575,"n":21284,"o":71.86,"t":"2026-08-11T04:00:00Z","v":478761,"vw":71.99501},{"c":72.3,"h":73.03,"l":71.35,"n":15840,"o":71.35,"t":"2026-08-12T04:00:00Z","v":638781,"vw":72.435602},{"c":74.06,"h":74.29,"l":72.555,"n":14643,"o":72.59,"t":"2026-08-13T04:00:00Z","v":820156,"vw":73.605313},{"c":73.86,"h":74.165,"l":73.38,"n":11182,"o":74.05,"t":"2026-08-14T04:00:00Z","v":442875,"vw":73.736422},{"c":73.18,"h":73.64,"l":73.025,"n":11771,"o":73.53,"t":"2026-08-17T04:00:00Z","v":396507,"vw":73.260715},{"c":72.45,"h":74.46,"l":72.31,"n":13920,"o":73.84,"t":"2026-08-18T04:00:00Z","v":663188,"vw":72.893126},{"c":72.78,"h":74.21,"l":72.735,"n":14301,"o":72.95,"t":"2026-08-19T04:00:00Z","v":495120,"vw":73.271972},{"c":71.99,"h":72.64,"l":71.22,"n":11501,"o":72.15,"t":"2026-08-20T04:00:00Z","v":453125,"vw":72.12562},{"c":71.76,"h":72.35,"l":71.73,"n":10210,"o":72.32,"t":"2026-08-21T04:00:00Z","v":356779,"vw":71.855329},{"c":72.26,"h":72.9,"l":71.4824,"n":23089,"o":71.78,"t":"2026-08-24T04:00:00Z","v":445964,"vw":72.190715},{"c":73.28,"h":73.65,"l":71.91,"n":28468,"o":72.74,"t":"2026-08-25T04:00:00Z","v":662810,"vw":73.04528},{"c":73.63,"h":73.945,"l":73.0046,"n":13865,"o":73.25,"t":"2026-08-26T04:00:00Z","v":622710,"vw":73.592292},{"c":74.55,"h":75.06,"l":72.86,"n":18151,"o":72.86,"t":"2026-08-27T04:00:00Z","v":836053,"vw":74.42758},{"c":74.47,"h":75.46,"l":74.42,"n":18560,"o":74.84,"t":"2026-08-28T04:00:00Z","v":889704,"vw":74.840862},{"c":73.92,"h":74.95,"l":73.54,"n":16137,"o":74.12,"t":"2026-08-31T04:00:00Z","v":812512,"vw":74.059674},{"c":73.59,"h":74.69,"l":73.17,"n":18256,"o":74.05,"t":"2026-09-01T04:00:00Z","v":857997,"vw":73.618705},{"c":74.05,"h":75.1,"l":73.285,"n":14626,"o":74.03,"t":"2026-09-02T04:00:00Z","v":683736,"vw":74.264434},{"c":76.51,"h":76.895,"l":74.86,"n":15832,"o":74.87,"t":"2026-09-03T04:00:00Z","v":643781,"vw":76.384657},{"c":72.75,"h":75.6255,"l":72.19,"n":23300,"o":75.54,"t":"2026-09-04T04:00:00Z","v":1218596,"vw":73.632418},{"c":71.38,"h":73.415,"l":71.12,"n":18752,"o":71.87,"t":"2026-09-08T04:00:00Z","v":932348,"vw":71.851819},{"c":71.47,"h":71.87,"l":70.46,"n":19525,"o":71.68,"t":"2026-09-09T04:00:00Z","v":876594,"vw":71.474003},{"c":71.18,"h":72,"l":70.88,"n":15647,"o":71.71,"t":"2026-09-10T04:00:00Z","v":487788,"vw":71.231146},{"c":71.78,"h":72.495,"l":71.285,"n":11764,"o":72.24,"t":"2026-09-11T04:00:00Z","v":468027,"vw":71.88307},{"c":73.15,"h":73.297,"l":71.74,"n":14481,"o":72.28,"t":"2026-09-14T04:00:00Z","v":645873,"vw":72.873948},{"c":72.83,"h":73.23,"l":71.75,"n":16165,"o":72.82,"t":"2026-09-15T04:00:00Z","v":1032693,"vw":72.506056},{"c":71.11,"h":74.22,"l":70.12,"n":19402,"o":73.34,"t":"2026-09-16T04:00:00Z","v":774870,"vw":71.639831},{"c":71.96,"h":74,"l":71.93,"n":18331,"o":72.31,"t":"2026-09-17T04:00:00Z","v":913331,"vw":72.637368},{"c":69.59,"h":72.075,"l":69.19,"n":22961,"o":71.36,"t":"2026-09-18T04:00:00Z","v":2367928,"vw":69.793336},{"c":69.26,"h":70.27,"l":69.22,"n":16976,"o":70.1,"t":"2026-09-21T04:00:00Z","v":734989,"vw":69.548119},{"c":69.24,"h":70.09,"l":68.18,"n":19533,"o":69.68,"t":"2026-09-22T04:00:00Z","v":888780,"vw":69.2326},{"c":68.09,"h":69.54,"l":68.05,"n":18162,"o":68.8,"t":"2026-09-23T04:00:00Z","v":754633,"vw":68.484096},{"c":65.6,"h":68.77,"l":65.54,"n":15492,"o":68,"t":"2026-09-24T04:00:00Z","v":802610,"vw":66.200467},{"c":66.27,"h":66.33,"l":65.1425,"n":19549,"o":65.99,"t":"2026-09-25T04:00:00Z","v":852611,"vw":65.989067},{"c":64.72,"h":65.51,"l":64.4066,"n":20965,"o":65.51,"t":"2026-09-28T04:00:00Z","v":1071573,"vw":64.836869},{"c":64.03,"h":64.73,"l":63.1,"n":21826,"o":64.73,"t":"2026-09-29T04:00:00Z","v":1183568,"vw":63.825035},{"c":60.74,"h":64.385,"l":60.38,"n":28531,"o":63.97,"t":"2026-09-30T04:00:00Z","v":2213598,"vw":61.509944},{"c":61.51,"h":61.775,"l":59.7425,"n":27663,"o":60.87,"t":"2026-10-01T04:00:00Z","v":1717050,"vw":61.06852},{"c":62.49,"h":63.28,"l":61.72,"n":19013,"o":61.92,"t":"2026-10-02T04:00:00Z","v":916121,"vw":62.636736},{"c":61.97,"h":62.68,"l":61.335,"n":16888,"o":61.96,"t":"2026-10-05T04:00:00Z","v":928935,"vw":62.124427},{"c":62.31,"h":62.65,"l":61.91,"n":14033,"o":62.27,"t":"2026-10-06T04:00:00Z","v":610528,"vw":62.279055},{"c":61.29,"h":61.99,"l":60.46,"n":14872,"o":61.74,"t":"2026-10-07T04:00:00Z","v":577458,"vw":61.203963},{"c":62.81,"h":62.87,"l":60.63,"n":15964,"o":61.25,"t":"2026-10-08T04:00:00Z","v":759420,"vw":62.118405},{"c":61.2,"h":63.05,"l":61.07,"n":17353,"o":62.77,"t":"2026-10-09T04:00:00Z","v":894064,"vw":61.66705},{"c":60.93,"h":61.73,"l":60.52,"n":13855,"o":61.08,"t":"2026-10-12T04:00:00Z","v":665133,"vw":61.073925},{"c":62.17,"h":62.67,"l":60.86,"n":17205,"o":61.54,"t":"2026-10-13T04:00:00Z","v":930220,"vw":61.97856},{"c":62.07,"h":62.31,"l":61.14,"n":14534,"o":61.64,"t":"2026-10-14T04:00:00Z","v":703329,"vw":61.886847},{"c":63.43,"h":64.57,"l":63.16,"n":27582,"o":63.17,"t":"2026-10-15T04:00:00Z","v":1427805,"vw":63.635951},{"c":64.92,"h":65.455,"l":63.57,"n":23560,"o":63.9,"t":"2026-10-16T04:00:00Z","v":1264679,"vw":64.857081},{"c":64.82,"h":65.45,"l":64.63,"n":15625,"o":64.63,"t":"2026-10-19T04:00:00Z","v":812076,"vw":64.985585},{"c":66.26,"h":66.785,"l":65.4,"n":21241,"o":65.4,"t":"2026-10-20T04:00:00Z","v":921171,"vw":66.177809},{"c":66.46,"h":67.12,"l":65.79,"n":28363,"o":66.86,"t":"2026-10-21T04:00:00Z","v":1612285,"vw":66.456653},{"c":65.07,"h":66.78,"l":62.555,"n":39741,"o":63.02,"t":"2026-10-22T04:00:00Z","v":2317747,"vw":65.047043}],"volatilityBars":[{"c":69.47,"h":70.27,"l":69.46,"n":324,"o":70.1,"t":"2026-09-21T13:30:00Z","v":35408,"vw":69.976617},{"c":69.93,"h":69.93,"l":69.395,"n":333,"o":69.46,"t":"2026-09-21T13:45:00Z","v":25031,"vw":69.676252},{"c":69.97,"h":69.99,"l":69.74,"n":350,"o":69.74,"t":"2026-09-21T14:00:00Z","v":13287,"vw":69.866066},{"c":69.81,"h":69.92,"l":69.67,"n":388,"o":69.85,"t":"2026-09-21T14:15:00Z","v":12409,"vw":69.769301},{"c":69.79,"h":69.9,"l":69.65,"n":612,"o":69.81,"t":"2026-09-21T14:30:00Z","v":22591,"vw":69.750205},{"c":69.745,"h":69.88,"l":69.72,"n":518,"o":69.8051,"t":"2026-09-21T14:45:00Z","v":17328,"vw":69.789055},{"c":69.745,"h":69.81,"l":69.65,"n":554,"o":69.79,"t":"2026-09-21T15:00:00Z","v":15879,"vw":69.746334},{"c":69.79,"h":69.85,"l":69.71,"n":529,"o":69.73,"t":"2026-09-21T15:15:00Z","v":16914,"vw":69.782329},{"c":69.75,"h":69.83,"l":69.74,"n":383,"o":69.8,"t":"2026-09-21T15:30:00Z","v":9723,"vw":69.786702},{"c":69.71,"h":69.84,"l":69.71,"n":364,"o":69.75,"t":"2026-09-21T15:45:00Z","v":10665,"vw":69.782911},{"c":69.7,"h":69.77,"l":69.58,"n":546,"o":69.69,"t":"2026-09-21T16:00:00Z","v":24236,"vw":69.669148},{"c":69.68,"h":69.76,"l":69.66,"n":223,"o":69.76,"t":"2026-09-21T16:15:00Z","v":6217,"vw":69.714601},{"c":69.7,"h":69.74,"l":69.68,"n":412,"o":69.68,"t":"2026-09-21T16:30:00Z","v":11962,"vw":69.714061},{"c":69.74,"h":69.8,"l":69.72,"n":316,"o":69.77,"t":"2026-09-21T16:45:00Z","v":8371,"vw":69.746139},{"c":69.75,"h":69.77,"l":69.59,"n":468,"o":69.725,"t":"2026-09-21T17:00:00Z","v":16595,"vw":69.682218},{"c":69.81,"h":69.86,"l":69.76,"n":409,"o":69.78,"t":"2026-09-21T17:15:00Z","v":9901,"vw":69.817492},{"c":69.71,"h":69.86,"l":69.675,"n":408,"o":69.8,"t":"2026-09-21T17:30:00Z","v":11292,"vw":69.74899},{"c":69.755,"h":69.76,"l":69.64,"n":362,"o":69.68,"t":"2026-09-21T17:45:00Z","v":9304,"vw":69.686952},{"c":69.78,"h":69.89,"l":69.765,"n":477,"o":69.77,"t":"2026-09-21T18:00:00Z","v":14027,"vw":69.847859},{"c":69.745,"h":69.81,"l":69.64,"n":540,"o":69.79,"t":"2026-09-21T18:15:00Z","v":13273,"vw":69.750703},{"c":69.655,"h":69.765,"l":69.625,"n":541,"o":69.735,"t":"2026-09-21T18:30:00Z","v":14162,"vw":69.679954},{"c":69.7875,"h":69.79,"l":69.6756,"n":455,"o":69.72,"t":"2026-09-21T18:45:00Z","v":14393,"vw":69.728062},{"c":69.73,"h":69.855,"l":69.73,"n":629,"o":69.81,"t":"2026-09-21T19:00:00Z","v":19928,"vw":69.78316},{"c":69.61,"h":69.89,"l":69.61,"n":823,"o":69.75,"t":"2026-09-21T19:15:00Z","v":26958,"vw":69.767082},{"c":69.49,"h":69.61,"l":69.475,"n":1039,"o":69.61,"t":"2026-09-21T19:30:00Z","v":31955,"vw":69.526363},{"c":69.23,"h":69.57,"l":69.22,"n":3349,"o":69.49,"t":"2026-09-21T19:45:00Z","v":133776,"vw":69.40142},{"c":69.26,"h":69.26,"l":69.26,"n":23,"o":69.26,"t":"2026-09-21T20:00:00Z","v":148761,"vw":69.26},{"c":69.195,"h":70.09,"l":69.04,"n":303,"o":69.68,"t":"2026-09-22T13:30:00Z","v":18109,"vw":69.501113},{"c":69.23,"h":69.53,"l":69.16,"n":438,"o":69.23,"t":"2026-09-22T13:45:00Z","v":22299,"vw":69.368331},{"c":69.43,"h":69.64,"l":69.4,"n":462,"o":69.4,"t":"2026-09-22T14:00:00Z","v":15735,"vw":69.51386},{"c":69.065,"h":69.4875,"l":69.02,"n":489,"o":69.4875,"t":"2026-09-22T14:15:00Z","v":14411,"vw":69.310419},{"c":68.97,"h":69.05,"l":68.7501,"n":564,"o":69.04,"t":"2026-09-22T14:30:00Z","v":30864,"vw":68.910931},{"c":68.75,"h":68.97,"l":68.705,"n":488,"o":68.97,"t":"2026-09-22T14:45:00Z","v":14441,"vw":68.864455},{"c":68.4,"h":68.725,"l":68.38,"n":623,"o":68.725,"t":"2026-09-22T15:00:00Z","v":19233,"vw":68.493128},{"c":68.39,"h":68.6,"l":68.38,"n":479,"o":68.47,"t":"2026-09-22T15:15:00Z","v":14952,"vw":68.517487},{"c":68.24,"h":68.44,"l":68.18,"n":410,"o":68.43,"t":"2026-09-22T15:30:00Z","v":10128,"vw":68.309346},{"c":68.595,"h":68.595,"l":68.2525,"n":432,"o":68.2525,"t":"2026-09-22T15:45:00Z","v":19286,"vw":68.431943},{"c":68.76,"h":68.79,"l":68.56,"n":294,"o":68.56,"t":"2026-09-22T16:00:00Z","v":11912,"vw":68.734649},{"c":68.84,"h":68.91,"l":68.63,"n":416,"o":68.76,"t":"2026-09-22T16:15:00Z","v":12781,"vw":68.745737},{"c":69.08,"h":69.08,"l":68.84,"n":395,"o":68.89,"t":"2026-09-22T16:30:00Z","v":10546,"vw":68.966335},{"c":69.16,"h":69.21,"l":69,"n":434,"o":69.08,"t":"2026-09-22T16:45:00Z","v":18604,"vw":69.085889},{"c":69.14,"h":69.22,"l":69.09,"n":438,"o":69.2,"t":"2026-09-22T17:00:00Z","v":13005,"vw":69.157095},{"c":69.225,"h":69.25,"l":69.09,"n":443,"o":69.14,"t":"2026-09-22T17:15:00Z","v":14954,"vw":69.147862},{"c":69.555,"h":69.66,"l":69.23,"n":615,"o":69.26,"t":"2026-09-22T17:30:00Z","v":21754,"vw":69.4915},{"c":69.765,"h":69.87,"l":69.5,"n":597,"o":69.555,"t":"2026-09-22T17:45:00Z","v":20469,"vw":69.652087},{"c":69.507,"h":69.755,"l":69.445,"n":637,"o":69.755,"t":"2026-09-22T18:00:00Z","v":27385,"vw":69.523064},{"c":69.25,"h":69.525,"l":69.25,"n":749,"o":69.445,"t":"2026-09-22T18:15:00Z","v":31486,"vw":69.424344},{"c":69.135,"h":69.26,"l":69,"n":630,"o":69.25,"t":"2026-09-22T18:30:00Z","v":17001,"vw":69.104983},{"c":69.13,"h":69.275,"l":69.12,"n":802,"o":69.17,"t":"2026-09-22T18:45:00Z","v":25875,"vw":69.207155},{"c":69.3,"h":69.39,"l":69.13,"n":841,"o":69.13,"t":"2026-09-22T19:00:00Z","v":29349,"vw":69.269927},{"c":69.21,"h":69.3,"l":69.14,"n":1060,"o":69.3,"t":"2026-09-22T19:15:00Z","v":34277,"vw":69.229081},{"c":69.59,"h":69.62,"l":69.15,"n":1275,"o":69.17,"t":"2026-09-22T19:30:00Z","v":60010,"vw":69.410626},{"c":69.23,"h":69.61,"l":69.165,"n":3383,"o":69.56,"t":"2026-09-22T19:45:00Z","v":179373,"vw":69.380882},{"c":69.24,"h":69.27,"l":69.24,"n":33,"o":69.27,"t":"2026-09-22T20:00:00Z","v":158447,"vw":69.24002},{"c":69.15,"h":69.31,"l":68.73,"n":135,"o":68.8,"t":"2026-09-23T13:30:00Z","v":7958,"vw":68.862609},{"c":68.89,"h":69.33,"l":68.49,"n":393,"o":69.135,"t":"2026-09-23T13:45:00Z","v":13940,"vw":68.828493},{"c":69.365,"h":69.365,"l":68.78,"n":382,"o":68.98,"t":"2026-09-23T14:00:00Z","v":12251,"vw":69.025922},{"c":68.86,"h":69.54,"l":68.85,"n":638,"o":69.26,"t":"2026-09-23T14:15:00Z","v":22540,"vw":69.197236},{"c":68.815,"h":69.08,"l":68.72,"n":475,"o":69.08,"t":"2026-09-23T14:30:00Z","v":14404,"vw":68.859563},{"c":68.57,"h":68.79,"l":68.495,"n":718,"o":68.73,"t":"2026-09-23T14:45:00Z","v":21318,"vw":68.688918},{"c":68.58,"h":68.675,"l":68.43,"n":451,"o":68.55,"t":"2026-09-23T15:00:00Z","v":12557,"vw":68.520963},{"c":68.97,"h":68.97,"l":68.54,"n":673,"o":68.61,"t":"2026-09-23T15:15:00Z","v":27019,"vw":68.755247},{"c":68.505,"h":68.98,"l":68.39,"n":630,"o":68.98,"t":"2026-09-23T15:30:00Z","v":25150,"vw":68.743642},{"c":68.515,"h":68.605,"l":68.38,"n":524,"o":68.51,"t":"2026-09-23T15:45:00Z","v":15649,"vw":68.497595},{"c":68.51,"h":68.55,"l":68.43,"n":439,"o":68.48,"t":"2026-09-23T16:00:00Z","v":11305,"vw":68.48535},{"c":68.775,"h":68.805,"l":68.43,"n":444,"o":68.47,"t":"2026-09-23T16:15:00Z","v":12980,"vw":68.669107},{"c":68.92,"h":68.92,"l":68.71,"n":671,"o":68.755,"t":"2026-09-23T16:30:00Z","v":20848,"vw":68.767896},{"c":68.73,"h":68.935,"l":68.7,"n":371,"o":68.91,"t":"2026-09-23T16:45:00Z","v":10680,"vw":68.810275},{"c":68.605,"h":68.76,"l":68.56,"n":657,"o":68.73,"t":"2026-09-23T17:00:00Z","v":31578,"vw":68.654583},{"c":68.855,"h":68.86,"l":68.54,"n":361,"o":68.54,"t":"2026-09-23T17:15:00Z","v":7419,"vw":68.710416},{"c":68.79,"h":69.02,"l":68.68,"n":510,"o":68.855,"t":"2026-09-23T17:30:00Z","v":18828,"vw":68.82316},{"c":68.9001,"h":68.94,"l":68.72,"n":509,"o":68.84,"t":"2026-09-23T17:45:00Z","v":30013,"vw":68.887341},{"c":68.56,"h":68.98,"l":68.54,"n":588,"o":68.85,"t":"2026-09-23T18:00:00Z","v":34185,"vw":68.72402},{"c":68.73,"h":68.73,"l":68.53,"n":614,"o":68.56,"t":"2026-09-23T18:15:00Z","v":22959,"vw":68.63538},{"c":68.3,"h":68.695,"l":68.29,"n":658,"o":68.695,"t":"2026-09-23T18:30:00Z","v":20648,"vw":68.482139},{"c":68.36,"h":68.4,"l":68.18,"n":617,"o":68.3,"t":"2026-09-23T18:45:00Z","v":25083,"vw":68.324554},{"c":68.495,"h":68.5,"l":68.32,"n":690,"o":68.33,"t":"2026-09-23T19:00:00Z","v":30362,"vw":68.399156},{"c":68.47,"h":68.53,"l":68.43,"n":911,"o":68.45,"t":"2026-09-23T19:15:00Z","v":23486,"vw":68.474313},{"c":68.51,"h":68.53,"l":68.37,"n":1029,"o":68.53,"t":"2026-09-23T19:30:00Z","v":28396,"vw":68.446084},{"c":68.08,"h":68.55,"l":68.05,"n":3123,"o":68.525,"t":"2026-09-23T19:45:00Z","v":133024,"vw":68.177835},{"c":68.09,"h":68.09,"l":68.09,"n":24,"o":68.09,"t":"2026-09-23T20:00:00Z","v":111127,"vw":68.09},{"c":68,"h":68.2,"l":68,"n":13,"o":68.15,"t":"2026-09-24T10:15:00Z","v":1011,"vw":68.155},{"c":68.19,"h":68.19,"l":68.19,"n":7,"o":68.19,"t":"2026-09-24T11:00:00Z","v":502,"vw":68.19},{"c":68.71,"h":68.71,"l":68.71,"n":27,"o":68.71,"t":"2026-09-24T11:30:00Z","v":275,"vw":68.71},{"c":68.39,"h":68.39,"l":68.39,"n":3,"o":68.39,"t":"2026-09-24T13:00:00Z","v":277,"vw":68.39},{"c":68.3,"h":68.77,"l":67.885,"n":198,"o":68,"t":"2026-09-24T13:30:00Z","v":18152,"vw":68.078901},{"c":68.535,"h":68.73,"l":68.12,"n":228,"o":68.15,"t":"2026-09-24T13:45:00Z","v":14811,"vw":68.511331},{"c":68.52,"h":68.53,"l":67.99,"n":383,"o":68.38,"t":"2026-09-24T14:00:00Z","v":12587,"vw":68.344057},{"c":68.18,"h":68.465,"l":68.18,"n":199,"o":68.4,"t":"2026-09-24T14:15:00Z","v":4186,"vw":68.343859},{"c":67.49,"h":68.18,"l":67.49,"n":337,"o":68.18,"t":"2026-09-24T14:30:00Z","v":13676,"vw":67.823332},{"c":67.41,"h":67.565,"l":67.37,"n":398,"o":67.565,"t":"2026-09-24T14:45:00Z","v":9638,"vw":67.492138},{"c":67.19,"h":67.4,"l":67.19,"n":406,"o":67.3406,"t":"2026-09-24T15:00:00Z","v":15470,"vw":67.315853},{"c":67,"h":67.24,"l":67,"n":257,"o":67.185,"t":"2026-09-24T15:15:00Z","v":6121,"vw":67.15055},{"c":66.8,"h":67.05,"l":66.8,"n":430,"o":67.01,"t":"2026-09-24T15:30:00Z","v":24675,"vw":66.91859},{"c":66.715,"h":66.93,"l":66.65,"n":440,"o":66.76,"t":"2026-09-24T15:45:00Z","v":12715,"vw":66.817971},{"c":66.795,"h":66.86,"l":66.6363,"n":249,"o":66.6701,"t":"2026-09-24T16:00:00Z","v":10604,"vw":66.741855},{"c":67.15,"h":67.355,"l":66.815,"n":408,"o":66.84,"t":"2026-09-24T16:15:00Z","v":11773,"vw":67.061925},{"c":66.97,"h":67.15,"l":66.97,"n":253,"o":67.12,"t":"2026-09-24T16:30:00Z","v":7184,"vw":67.10291},{"c":67.03,"h":67.05,"l":66.92,"n":194,"o":66.945,"t":"2026-09-24T16:45:00Z","v":7105,"vw":66.990979},{"c":66.92,"h":67.07,"l":66.895,"n":306,"o":67,"t":"2026-09-24T17:00:00Z","v":10562,"vw":66.981651},{"c":66.89,"h":66.935,"l":66.75,"n":269,"o":66.92,"t":"2026-09-24T17:15:00Z","v":9747,"vw":66.854589},{"c":66.6,"h":66.935,"l":66.6,"n":342,"o":66.885,"t":"2026-09-24T17:30:00Z","v":12780,"vw":66.702149},{"c":66.615,"h":66.65,"l":66.555,"n":399,"o":66.555,"t":"2026-09-24T17:45:00Z","v":11187,"vw":66.61385},{"c":66.17,"h":66.58,"l":66.17,"n":489,"o":66.58,"t":"2026-09-24T18:00:00Z","v":10307,"vw":66.359373},{"c":66.64,"h":66.65,"l":66.23,"n":342,"o":66.23,"t":"2026-09-24T18:15:00Z","v":12303,"vw":66.432284},{"c":66.38,"h":66.705,"l":66.34,"n":414,"o":66.65,"t":"2026-09-24T18:30:00Z","v":11022,"vw":66.51883},{"c":66.44,"h":66.53,"l":66.37,"n":454,"o":66.43,"t":"2026-09-24T18:45:00Z","v":14752,"vw":66.448138},{"c":66.405,"h":66.44,"l":66.27,"n":344,"o":66.42,"t":"2026-09-24T19:00:00Z","v":11928,"vw":66.387856},{"c":66.175,"h":66.35,"l":66.1,"n":589,"o":66.35,"t":"2026-09-24T19:15:00Z","v":16111,"vw":66.212131},{"c":66.2,"h":66.36,"l":66.16,"n":1090,"o":66.17,"t":"2026-09-24T19:30:00Z","v":40922,"vw":66.252777},{"c":65.59,"h":66.21,"l":65.54,"n":4059,"o":66.2,"t":"2026-09-24T19:45:00Z","v":199586,"vw":65.770739},{"c":65.6,"h":65.62,"l":65.594,"n":45,"o":65.62,"t":"2026-09-24T20:00:00Z","v":205202,"vw":65.600006},{"c":63.8933,"h":63.8933,"l":63.57,"n":2,"o":63.57,"t":"2026-09-24T20:30:00Z","v":1500,"vw":63.73165},{"c":65.75,"h":65.75,"l":65.75,"n":2,"o":65.75,"t":"2026-09-25T09:15:00Z","v":501,"vw":65.75},{"c":65.75,"h":66.11,"l":65.75,"n":32,"o":66.11,"t":"2026-09-25T09:30:00Z","v":1258,"vw":65.800344},{"c":65.72,"h":65.99,"l":65.2439,"n":339,"o":65.99,"t":"2026-09-25T13:30:00Z","v":20932,"vw":65.805097},{"c":65.495,"h":65.75,"l":65.45,"n":171,"o":65.68,"t":"2026-09-25T13:45:00Z","v":5730,"vw":65.632765},{"c":65.57,"h":65.67,"l":65.1425,"n":300,"o":65.605,"t":"2026-09-25T14:00:00Z","v":16733,"vw":65.424413},{"c":65.735,"h":65.81,"l":65.51,"n":378,"o":65.68,"t":"2026-09-25T14:15:00Z","v":21338,"vw":65.647152},{"c":65.73,"h":65.79,"l":65.575,"n":395,"o":65.64,"t":"2026-09-25T14:30:00Z","v":21516,"vw":65.72852},{"c":65.65,"h":65.73,"l":65.57,"n":523,"o":65.64,"t":"2026-09-25T14:45:00Z","v":24411,"vw":65.64794},{"c":65.54,"h":65.78,"l":65.54,"n":529,"o":65.595,"t":"2026-09-25T15:00:00Z","v":15838,"vw":65.652531},{"c":65.8,"h":65.84,"l":65.48,"n":559,"o":65.5,"t":"2026-09-25T15:15:00Z","v":18300,"vw":65.643021},{"c":65.83,"h":66.08,"l":65.81,"n":441,"o":65.81,"t":"2026-09-25T15:30:00Z","v":12168,"vw":65.936689},{"c":65.88,"h":65.89,"l":65.685,"n":525,"o":65.835,"t":"2026-09-25T15:45:00Z","v":16594,"vw":65.769354},{"c":66.02,"h":66.12,"l":65.935,"n":523,"o":65.95,"t":"2026-09-25T16:00:00Z","v":14444,"vw":66.027717},{"c":65.94,"h":66.075,"l":65.89,"n":621,"o":65.99,"t":"2026-09-25T16:15:00Z","v":15951,"vw":65.973434},{"c":66.095,"h":66.11,"l":65.835,"n":532,"o":65.94,"t":"2026-09-25T16:30:00Z","v":15326,"vw":65.972865},{"c":65.84,"h":66.095,"l":65.83,"n":411,"o":66.09,"t":"2026-09-25T16:45:00Z","v":11526,"vw":65.970551},{"c":65.96,"h":65.98,"l":65.85,"n":391,"o":65.85,"t":"2026-09-25T17:00:00Z","v":12812,"vw":65.910749},{"c":65.8,"h":65.94,"l":65.74,"n":503,"o":65.94,"t":"2026-09-25T17:15:00Z","v":15572,"vw":65.804735},{"c":65.825,"h":65.825,"l":65.69,"n":548,"o":65.76,"t":"2026-09-25T17:30:00Z","v":14887,"vw":65.775617},{"c":65.81,"h":65.84,"l":65.73,"n":492,"o":65.8,"t":"2026-09-25T17:45:00Z","v":15930,"vw":65.787426},{"c":65.635,"h":65.815,"l":65.6,"n":618,"o":65.79,"t":"2026-09-25T18:00:00Z","v":18899,"vw":65.700185},{"c":65.655,"h":65.69,"l":65.6,"n":576,"o":65.63,"t":"2026-09-25T18:15:00Z","v":21591,"vw":65.640474},{"c":65.6,"h":65.67,"l":65.56,"n":453,"o":65.65,"t":"2026-09-25T18:30:00Z","v":15209,"vw":65.60438},{"c":65.695,"h":65.7,"l":65.55,"n":661,"o":65.6,"t":"2026-09-25T18:45:00Z","v":21497,"vw":65.603877},{"c":65.76,"h":65.82,"l":65.71,"n":706,"o":65.73,"t":"2026-09-25T19:00:00Z","v":26751,"vw":65.746172},{"c":65.86,"h":65.9,"l":65.775,"n":1012,"o":65.82,"t":"2026-09-25T19:15:00Z","v":31511,"vw":65.860883},{"c":65.945,"h":65.97,"l":65.81,"n":1316,"o":65.86,"t":"2026-09-25T19:30:00Z","v":49909,"vw":65.868541},{"c":66.26,"h":66.33,"l":66.02,"n":4010,"o":66.02,"t":"2026-09-25T19:45:00Z","v":194865,"vw":66.213154},{"c":66.27,"h":66.27,"l":66.27,"n":28,"o":66.27,"t":"2026-09-25T20:00:00Z","v":155945,"vw":66.27},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-09-25T20:30:00Z","v":100,"vw":66.27},{"c":64.88,"h":65.51,"l":64.4066,"n":159,"o":65.51,"t":"2026-09-28T13:30:00Z","v":10657,"vw":65.16147},{"c":64.755,"h":65.18,"l":64.71,"n":582,"o":64.9,"t":"2026-09-28T13:45:00Z","v":29010,"vw":64.92509},{"c":65.04,"h":65.29,"l":64.59,"n":468,"o":64.67,"t":"2026-09-28T14:00:00Z","v":14625,"vw":64.928675},{"c":65.06,"h":65.2099,"l":64.94,"n":363,"o":65.2005,"t":"2026-09-28T14:15:00Z","v":17995,"vw":65.041603},{"c":65.005,"h":65.175,"l":64.92,"n":778,"o":65.06,"t":"2026-09-28T14:30:00Z","v":81818,"vw":65.049904},{"c":64.76,"h":64.98,"l":64.59,"n":690,"o":64.96,"t":"2026-09-28T14:45:00Z","v":85144,"vw":64.82792},{"c":64.685,"h":65.08,"l":64.68,"n":591,"o":64.75,"t":"2026-09-28T15:00:00Z","v":19866,"vw":64.900374},{"c":64.57,"h":64.665,"l":64.46,"n":611,"o":64.65,"t":"2026-09-28T15:15:00Z","v":18212,"vw":64.567007},{"c":64.74,"h":64.76,"l":64.57,"n":627,"o":64.57,"t":"2026-09-28T15:30:00Z","v":25654,"vw":64.693175},{"c":64.59,"h":64.75,"l":64.49,"n":606,"o":64.74,"t":"2026-09-28T15:45:00Z","v":23475,"vw":64.616449},{"c":64.62,"h":64.75,"l":64.55,"n":659,"o":64.59,"t":"2026-09-28T16:00:00Z","v":30108,"vw":64.654781},{"c":65.1,"h":65.24,"l":64.64,"n":660,"o":64.64,"t":"2026-09-28T16:15:00Z","v":32170,"vw":64.904756},{"c":64.995,"h":65.06,"l":64.92,"n":421,"o":65.04,"t":"2026-09-28T16:30:00Z","v":12493,"vw":64.984827},{"c":65.04,"h":65.075,"l":64.88,"n":466,"o":65.01,"t":"2026-09-28T16:45:00Z","v":12485,"vw":64.996863},{"c":65.12,"h":65.2,"l":64.8,"n":899,"o":65.055,"t":"2026-09-28T17:00:00Z","v":39241,"vw":64.937501},{"c":64.965,"h":65.17,"l":64.91,"n":578,"o":65.04,"t":"2026-09-28T17:15:00Z","v":14367,"vw":65.031495},{"c":64.905,"h":65.0071,"l":64.865,"n":563,"o":64.97,"t":"2026-09-28T17:30:00Z","v":16082,"vw":64.920533},{"c":65.13,"h":65.14,"l":64.905,"n":458,"o":64.905,"t":"2026-09-28T17:45:00Z","v":12493,"vw":65.032662},{"c":65.04,"h":65.15,"l":64.99,"n":472,"o":65.07,"t":"2026-09-28T18:00:00Z","v":12352,"vw":65.100705},{"c":64.85,"h":65.06,"l":64.81,"n":507,"o":65.035,"t":"2026-09-28T18:15:00Z","v":11630,"vw":64.955317},{"c":64.89,"h":64.895,"l":64.74,"n":873,"o":64.825,"t":"2026-09-28T18:30:00Z","v":31811,"vw":64.825128},{"c":64.83,"h":64.91,"l":64.8,"n":817,"o":64.89,"t":"2026-09-28T18:45:00Z","v":32007,"vw":64.857367},{"c":64.74,"h":64.92,"l":64.74,"n":730,"o":64.83,"t":"2026-09-28T19:00:00Z","v":24397,"vw":64.854373},{"c":64.775,"h":64.8,"l":64.69,"n":689,"o":64.73,"t":"2026-09-28T19:15:00Z","v":22111,"vw":64.74568},{"c":65.04,"h":65.04,"l":64.79,"n":1217,"o":64.79,"t":"2026-09-28T19:30:00Z","v":63871,"vw":64.883723},{"c":64.725,"h":65.09,"l":64.62,"n":4135,"o":65.04,"t":"2026-09-28T19:45:00Z","v":180081,"vw":64.777906},{"c":64.72,"h":64.73,"l":64.72,"n":51,"o":64.73,"t":"2026-09-28T20:00:00Z","v":184795,"vw":64.720077},{"c":64.21,"h":64.73,"l":64.13,"n":245,"o":64.73,"t":"2026-09-29T13:30:00Z","v":17931,"vw":64.322454},{"c":63.82,"h":64.15,"l":63.64,"n":625,"o":64.15,"t":"2026-09-29T13:45:00Z","v":41276,"vw":63.839286},{"c":64.195,"h":64.25,"l":63.73,"n":652,"o":63.74,"t":"2026-09-29T14:00:00Z","v":47035,"vw":63.990899},{"c":64.09,"h":64.28,"l":64.02,"n":406,"o":64.195,"t":"2026-09-29T14:15:00Z","v":13592,"vw":64.192002},{"c":63.865,"h":64.115,"l":63.73,"n":670,"o":64.09,"t":"2026-09-29T14:30:00Z","v":28959,"vw":63.928113},{"c":63.685,"h":63.9,"l":63.685,"n":736,"o":63.89,"t":"2026-09-29T14:45:00Z","v":27575,"vw":63.809859},{"c":63.755,"h":63.83,"l":63.69,"n":419,"o":63.69,"t":"2026-09-29T15:00:00Z","v":15434,"vw":63.753957},{"c":63.74,"h":63.839,"l":63.6501,"n":711,"o":63.755,"t":"2026-09-29T15:15:00Z","v":33222,"vw":63.743697},{"c":63.725,"h":63.86,"l":63.66,"n":509,"o":63.77,"t":"2026-09-29T15:30:00Z","v":17402,"vw":63.760147},{"c":63.66,"h":63.805,"l":63.66,"n":446,"o":63.735,"t":"2026-09-29T15:45:00Z","v":17064,"vw":63.702616},{"c":63.52,"h":63.71,"l":63.5,"n":943,"o":63.69,"t":"2026-09-29T16:00:00Z","v":94928,"vw":63.66942},{"c":63.455,"h":63.7,"l":63.42,"n":508,"o":63.53,"t":"2026-09-29T16:15:00Z","v":14338,"vw":63.585491},{"c":63.4,"h":63.54,"l":63.28,"n":545,"o":63.455,"t":"2026-09-29T16:30:00Z","v":18902,"vw":63.360082},{"c":63.18,"h":63.3751,"l":63.1,"n":756,"o":63.375,"t":"2026-09-29T16:45:00Z","v":28505,"vw":63.275548},{"c":63.4,"h":63.44,"l":63.138,"n":607,"o":63.15,"t":"2026-09-29T17:00:00Z","v":39622,"vw":63.238396},{"c":63.45,"h":63.505,"l":63.31,"n":601,"o":63.36,"t":"2026-09-29T17:15:00Z","v":23023,"vw":63.380057},{"c":63.6,"h":63.6,"l":63.41,"n":576,"o":63.41,"t":"2026-09-29T17:30:00Z","v":22525,"vw":63.525713},{"c":63.745,"h":63.745,"l":63.54,"n":489,"o":63.58,"t":"2026-09-29T17:45:00Z","v":17898,"vw":63.628552},{"c":63.61,"h":63.855,"l":63.57,"n":647,"o":63.77,"t":"2026-09-29T18:00:00Z","v":21322,"vw":63.754686},{"c":63.58,"h":63.73,"l":63.49,"n":827,"o":63.61,"t":"2026-09-29T18:15:00Z","v":35200,"vw":63.629193},{"c":63.75,"h":63.8,"l":63.49,"n":974,"o":63.61,"t":"2026-09-29T18:30:00Z","v":43024,"vw":63.626716},{"c":63.78,"h":63.78,"l":63.62,"n":1071,"o":63.75,"t":"2026-09-29T18:45:00Z","v":33475,"vw":63.694674},{"c":63.665,"h":63.78,"l":63.49,"n":949,"o":63.78,"t":"2026-09-29T19:00:00Z","v":33190,"vw":63.628999},{"c":63.85,"h":63.88,"l":63.66,"n":1049,"o":63.69,"t":"2026-09-29T19:15:00Z","v":42740,"vw":63.739392},{"c":63.98,"h":63.98,"l":63.81,"n":1649,"o":63.89,"t":"2026-09-29T19:30:00Z","v":81490,"vw":63.891342},{"c":64.08,"h":64.17,"l":63.93,"n":3299,"o":63.98,"t":"2026-09-29T19:45:00Z","v":198168,"vw":64.053356},{"c":64.03,"h":64.03,"l":64.03,"n":22,"o":64.03,"t":"2026-09-29T20:00:00Z","v":163654,"vw":64.03},{"c":64.03,"h":64.03,"l":64.03,"n":4,"o":64.03,"t":"2026-09-30T11:30:00Z","v":149,"vw":64.03},{"c":64.04,"h":64.04,"l":64.04,"n":2,"o":64.04,"t":"2026-09-30T12:45:00Z","v":141,"vw":64.04},{"c":63.48,"h":64.385,"l":63.47,"n":447,"o":63.97,"t":"2026-09-30T13:30:00Z","v":26276,"vw":63.804016},{"c":63.77,"h":64.03,"l":63.4802,"n":495,"o":63.62,"t":"2026-09-30T13:45:00Z","v":31817,"vw":63.709178},{"c":63.555,"h":63.844,"l":63.555,"n":506,"o":63.765,"t":"2026-09-30T14:00:00Z","v":16957,"vw":63.702834},{"c":63.515,"h":63.87,"l":63.51,"n":492,"o":63.535,"t":"2026-09-30T14:15:00Z","v":18143,"vw":63.65358},{"c":63.72,"h":63.72,"l":63.5,"n":539,"o":63.5025,"t":"2026-09-30T14:30:00Z","v":18709,"vw":63.549463},{"c":63.67,"h":63.83,"l":63.62,"n":540,"o":63.77,"t":"2026-09-30T14:45:00Z","v":14874,"vw":63.702346},{"c":63.32,"h":63.65,"l":63.32,"n":650,"o":63.65,"t":"2026-09-30T15:00:00Z","v":23452,"vw":63.51031},{"c":63.28,"h":63.495,"l":63.24,"n":833,"o":63.3,"t":"2026-09-30T15:15:00Z","v":65468,"vw":63.348735},{"c":63.305,"h":63.415,"l":63.16,"n":765,"o":63.28,"t":"2026-09-30T15:30:00Z","v":30900,"vw":63.284527},{"c":63.06,"h":63.305,"l":62.93,"n":639,"o":63.305,"t":"2026-09-30T15:45:00Z","v":19477,"vw":63.067724},{"c":63.26,"h":63.31,"l":63.02,"n":668,"o":63.09,"t":"2026-09-30T16:00:00Z","v":58747,"vw":63.095349},{"c":63.425,"h":63.43,"l":63.16,"n":623,"o":63.24,"t":"2026-09-30T16:15:00Z","v":31619,"vw":63.326031},{"c":63.32,"h":63.43,"l":63.21,"n":725,"o":63.39,"t":"2026-09-30T16:30:00Z","v":35974,"vw":63.352317},{"c":62.74,"h":63.325,"l":62.68,"n":673,"o":63.325,"t":"2026-09-30T16:45:00Z","v":33076,"vw":63.122826},{"c":62.95,"h":63.22,"l":62.785,"n":604,"o":62.785,"t":"2026-09-30T17:00:00Z","v":41058,"vw":62.916951},{"c":62.195,"h":63,"l":62.12,"n":848,"o":62.965,"t":"2026-09-30T17:15:00Z","v":69624,"vw":62.426892},{"c":62.1,"h":62.27,"l":62.03,"n":925,"o":62.13,"t":"2026-09-30T17:30:00Z","v":103935,"vw":62.172789},{"c":61.77,"h":62.105,"l":61.71,"n":897,"o":62.105,"t":"2026-09-30T17:45:00Z","v":54759,"vw":61.78604},{"c":60.95,"h":61.815,"l":60.91,"n":1174,"o":61.775,"t":"2026-09-30T18:00:00Z","v":43467,"vw":61.390841},{"c":61.22,"h":61.22,"l":60.67,"n":1015,"o":61.015,"t":"2026-09-30T18:15:00Z","v":35017,"vw":60.883874},{"c":60.57,"h":61.22,"l":60.57,"n":1932,"o":61.15,"t":"2026-09-30T18:30:00Z","v":189604,"vw":60.969007},{"c":61.11,"h":61.16,"l":60.38,"n":1517,"o":60.59,"t":"2026-09-30T18:45:00Z","v":183805,"vw":60.673739},{"c":61.22,"h":61.52,"l":60.88,"n":1257,"o":61.18,"t":"2026-09-30T19:00:00Z","v":66462,"vw":61.129865},{"c":61,"h":61.38,"l":60.99,"n":897,"o":61.23,"t":"2026-09-30T19:15:00Z","v":34446,"vw":61.157566},{"c":60.86,"h":61.24,"l":60.76,"n":1661,"o":61.03,"t":"2026-09-30T19:30:00Z","v":118958,"vw":60.991703},{"c":60.74,"h":61.12,"l":60.72,"n":6549,"o":60.86,"t":"2026-09-30T19:45:00Z","v":526322,"vw":60.925157},{"c":60.01,"h":60.74,"l":60.01,"n":39,"o":60.74,"t":"2026-09-30T20:00:00Z","v":299469,"vw":60.739747},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-01T11:15:00Z","v":170,"vw":60},{"c":61.325,"h":61.765,"l":60.87,"n":328,"o":60.87,"t":"2026-10-01T13:30:00Z","v":31161,"vw":61.238944},{"c":60.29,"h":61.71,"l":60.29,"n":649,"o":61.71,"t":"2026-10-01T13:45:00Z","v":60412,"vw":60.749017},{"c":60.34,"h":60.41,"l":59.7425,"n":833,"o":60.365,"t":"2026-10-01T14:00:00Z","v":76933,"vw":60.163784},{"c":60.29,"h":60.72,"l":60.27,"n":864,"o":60.34,"t":"2026-10-01T14:15:00Z","v":60342,"vw":60.466988},{"c":60.4,"h":60.65,"l":60.31,"n":573,"o":60.31,"t":"2026-10-01T14:30:00Z","v":31058,"vw":60.491057},{"c":60.195,"h":60.51,"l":60.13,"n":687,"o":60.4,"t":"2026-10-01T14:45:00Z","v":24309,"vw":60.28421},{"c":60.18,"h":60.25,"l":60.04,"n":825,"o":60.2,"t":"2026-10-01T15:00:00Z","v":26795,"vw":60.150693},{"c":60.1,"h":60.27,"l":60,"n":1235,"o":60.18,"t":"2026-10-01T15:15:00Z","v":61580,"vw":60.176995},{"c":60.54,"h":60.76,"l":60.11,"n":796,"o":60.11,"t":"2026-10-01T15:30:00Z","v":34713,"vw":60.567589},{"c":60.715,"h":60.715,"l":60.4501,"n":1114,"o":60.51,"t":"2026-10-01T15:45:00Z","v":76239,"vw":60.539154},{"c":60.775,"h":60.93,"l":60.66,"n":767,"o":60.75,"t":"2026-10-01T16:00:00Z","v":31027,"vw":60.776663},{"c":60.72,"h":60.87,"l":60.68,"n":756,"o":60.765,"t":"2026-10-01T16:15:00Z","v":26229,"vw":60.784313},{"c":60.8,"h":60.8,"l":60.605,"n":620,"o":60.7,"t":"2026-10-01T16:30:00Z","v":20290,"vw":60.691475},{"c":60.91,"h":60.945,"l":60.71,"n":835,"o":60.8,"t":"2026-10-01T16:45:00Z","v":31016,"vw":60.81569},{"c":60.78,"h":60.945,"l":60.725,"n":770,"o":60.92,"t":"2026-10-01T17:00:00Z","v":25907,"vw":60.826361},{"c":60.57,"h":60.79,"l":60.54,"n":592,"o":60.78,"t":"2026-10-01T17:15:00Z","v":17221,"vw":60.700871},{"c":60.96,"h":61.115,"l":60.61,"n":833,"o":60.63,"t":"2026-10-01T17:30:00Z","v":35403,"vw":60.963582},{"c":61.27,"h":61.53,"l":60.97,"n":1422,"o":60.97,"t":"2026-10-01T17:45:00Z","v":76779,"vw":61.278191},{"c":61.13,"h":61.359,"l":60.95,"n":974,"o":61.23,"t":"2026-10-01T18:00:00Z","v":46829,"vw":61.14316},{"c":61.29,"h":61.52,"l":61.15,"n":1217,"o":61.15,"t":"2026-10-01T18:15:00Z","v":69719,"vw":61.294684},{"c":61.34,"h":61.39,"l":61.15,"n":1053,"o":61.24,"t":"2026-10-01T18:30:00Z","v":53103,"vw":61.265973},{"c":61.29,"h":61.6077,"l":61.25,"n":902,"o":61.39,"t":"2026-10-01T18:45:00Z","v":37879,"vw":61.432016},{"c":61.37,"h":61.4,"l":61.21,"n":884,"o":61.28,"t":"2026-10-01T19:00:00Z","v":32712,"vw":61.286284},{"c":61.2,"h":61.46,"l":61.15,"n":1264,"o":61.39,"t":"2026-10-01T19:15:00Z","v":56919,"vw":61.270301},{"c":61.21,"h":61.41,"l":61.19,"n":1580,"o":61.195,"t":"2026-10-01T19:30:00Z","v":74200,"vw":61.288477},{"c":61.5,"h":61.775,"l":61.205,"n":4307,"o":61.21,"t":"2026-10-01T19:45:00Z","v":239294,"vw":61.53557},{"c":61.51,"h":61.51,"l":61.51,"n":54,"o":61.51,"t":"2026-10-01T20:00:00Z","v":259664,"vw":61.51},{"c":61.51,"h":63,"l":61.51,"n":10,"o":61.83,"t":"2026-10-01T20:15:00Z","v":58205,"vw":61.538064},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-01T20:30:00Z","v":466,"vw":61.51},{"c":62.265,"h":62.35,"l":61.72,"n":382,"o":61.92,"t":"2026-10-02T13:30:00Z","v":21815,"vw":61.947621},{"c":62.23,"h":62.925,"l":62.23,"n":362,"o":62.37,"t":"2026-10-02T13:45:00Z","v":20063,"vw":62.441115},{"c":62.715,"h":62.98,"l":62.15,"n":590,"o":62.15,"t":"2026-10-02T14:00:00Z","v":48134,"vw":62.576218},{"c":63.13,"h":63.145,"l":62.71,"n":511,"o":62.715,"t":"2026-10-02T14:15:00Z","v":21712,"vw":62.814433},{"c":63.1,"h":63.28,"l":63.07,"n":538,"o":63.135,"t":"2026-10-02T14:30:00Z","v":17233,"vw":63.156556},{"c":62.94,"h":63.1347,"l":62.88,"n":425,"o":63.055,"t":"2026-10-02T14:45:00Z","v":15731,"vw":63.002866},{"c":62.7,"h":63.03,"l":62.65,"n":645,"o":62.94,"t":"2026-10-02T15:00:00Z","v":30310,"vw":62.894815},{"c":62.34,"h":62.7,"l":62.23,"n":575,"o":62.7,"t":"2026-10-02T15:15:00Z","v":26724,"vw":62.597256},{"c":62.4797,"h":62.53,"l":62.34,"n":362,"o":62.39,"t":"2026-10-02T15:30:00Z","v":9520,"vw":62.461996},{"c":62.51,"h":62.53,"l":62.465,"n":297,"o":62.485,"t":"2026-10-02T15:45:00Z","v":8376,"vw":62.494309},{"c":62.53,"h":62.55,"l":62.441,"n":372,"o":62.55,"t":"2026-10-02T16:00:00Z","v":11150,"vw":62.491474},{"c":62.5,"h":62.6899,"l":62.41,"n":565,"o":62.48,"t":"2026-10-02T16:15:00Z","v":21777,"vw":62.511015},{"c":62.52,"h":62.54,"l":62.43,"n":356,"o":62.475,"t":"2026-10-02T16:30:00Z","v":10456,"vw":62.482215},{"c":62.57,"h":62.66,"l":62.49,"n":456,"o":62.535,"t":"2026-10-02T16:45:00Z","v":22384,"vw":62.549701},{"c":62.725,"h":62.735,"l":62.56,"n":450,"o":62.585,"t":"2026-10-02T17:00:00Z","v":17843,"vw":62.630146},{"c":62.6564,"h":62.87,"l":62.64,"n":505,"o":62.77,"t":"2026-10-02T17:15:00Z","v":18132,"vw":62.747309},{"c":62.63,"h":62.755,"l":62.59,"n":536,"o":62.645,"t":"2026-10-02T17:30:00Z","v":15649,"vw":62.659865},{"c":62.605,"h":62.7,"l":62.575,"n":577,"o":62.65,"t":"2026-10-02T17:45:00Z","v":21222,"vw":62.629251},{"c":62.715,"h":62.715,"l":62.565,"n":698,"o":62.61,"t":"2026-10-02T18:00:00Z","v":19698,"vw":62.656103},{"c":62.655,"h":62.715,"l":62.59,"n":614,"o":62.715,"t":"2026-10-02T18:15:00Z","v":17890,"vw":62.656563},{"c":62.8,"h":62.8,"l":62.68,"n":519,"o":62.68,"t":"2026-10-02T18:30:00Z","v":13759,"vw":62.73139},{"c":63,"h":63.06,"l":62.8,"n":834,"o":62.8,"t":"2026-10-02T18:45:00Z","v":25855,"vw":62.928742},{"c":63.175,"h":63.175,"l":62.99,"n":869,"o":63.035,"t":"2026-10-02T19:00:00Z","v":26756,"vw":63.102602},{"c":63.04,"h":63.175,"l":63.01,"n":1042,"o":63.175,"t":"2026-10-02T19:15:00Z","v":34324,"vw":63.109649},{"c":62.93,"h":63.04,"l":62.89,"n":1360,"o":63.035,"t":"2026-10-02T19:30:00Z","v":45897,"vw":62.959038},{"c":62.49,"h":62.9681,"l":62.45,"n":3334,"o":62.96,"t":"2026-10-02T19:45:00Z","v":151577,"vw":62.673874},{"c":62.49,"h":62.49,"l":62.48,"n":47,"o":62.48,"t":"2026-10-02T20:00:00Z","v":207878,"vw":62.489971},{"c":62.4,"h":62.65,"l":62.4,"n":4,"o":62.6,"t":"2026-10-05T09:30:00Z","v":1001,"vw":62.6},{"c":62.6,"h":62.91,"l":62.59,"n":39,"o":62.91,"t":"2026-10-05T11:00:00Z","v":2730,"vw":62.810445},{"c":62.69,"h":62.69,"l":62.68,"n":9,"o":62.68,"t":"2026-10-05T11:15:00Z","v":405,"vw":62.6875},{"c":62.69,"h":62.69,"l":62.69,"n":7,"o":62.69,"t":"2026-10-05T11:30:00Z","v":212,"vw":62.69},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-05T11:45:00Z","v":100,"vw":62.69},{"c":63.21,"h":63.21,"l":63.21,"n":13,"o":63.21,"t":"2026-10-05T12:00:00Z","v":817,"vw":63.21},{"c":62.74,"h":62.74,"l":62.74,"n":4,"o":62.74,"t":"2026-10-05T12:45:00Z","v":400,"vw":62.74},{"c":62.5,"h":62.74,"l":62.5,"n":15,"o":62.74,"t":"2026-10-05T13:00:00Z","v":1234,"vw":62.707433},{"c":61.405,"h":62.21,"l":61.405,"n":160,"o":61.96,"t":"2026-10-05T13:30:00Z","v":19340,"vw":61.921833},{"c":61.395,"h":61.405,"l":61.335,"n":160,"o":61.335,"t":"2026-10-05T13:45:00Z","v":9527,"vw":61.392696},{"c":62.2875,"h":62.36,"l":61.62,"n":455,"o":61.67,"t":"2026-10-05T14:00:00Z","v":25862,"vw":62.077918},{"c":62.55,"h":62.68,"l":62.41,"n":352,"o":62.41,"t":"2026-10-05T14:15:00Z","v":10580,"vw":62.557071},{"c":62.555,"h":62.57,"l":62.36,"n":354,"o":62.56,"t":"2026-10-05T14:30:00Z","v":10358,"vw":62.431072},{"c":62.39,"h":62.49,"l":62.34,"n":374,"o":62.47,"t":"2026-10-05T14:45:00Z","v":8468,"vw":62.402695},{"c":62.34,"h":62.44,"l":62.21,"n":643,"o":62.39,"t":"2026-10-05T15:00:00Z","v":15239,"vw":62.321363},{"c":62.52,"h":62.6199,"l":62.42,"n":341,"o":62.42,"t":"2026-10-05T15:15:00Z","v":14621,"vw":62.556936},{"c":62.56,"h":62.58,"l":62.475,"n":321,"o":62.52,"t":"2026-10-05T15:30:00Z","v":7207,"vw":62.537243},{"c":62.55,"h":62.57,"l":62.46,"n":221,"o":62.52,"t":"2026-10-05T15:45:00Z","v":6125,"vw":62.516552},{"c":62.39,"h":62.5,"l":62.35,"n":334,"o":62.49,"t":"2026-10-05T16:00:00Z","v":9516,"vw":62.39994},{"c":62.47,"h":62.54,"l":62.37,"n":351,"o":62.375,"t":"2026-10-05T16:15:00Z","v":10752,"vw":62.465579},{"c":62.47,"h":62.535,"l":62.395,"n":217,"o":62.52,"t":"2026-10-05T16:30:00Z","v":4933,"vw":62.4595},{"c":62.42,"h":62.49,"l":62.39,"n":207,"o":62.44,"t":"2026-10-05T16:45:00Z","v":4430,"vw":62.430581},{"c":62.32,"h":62.37,"l":62.32,"n":256,"o":62.36,"t":"2026-10-05T17:00:00Z","v":6691,"vw":62.345655},{"c":62.2111,"h":62.38,"l":62.21,"n":639,"o":62.33,"t":"2026-10-05T17:15:00Z","v":22484,"vw":62.309653},{"c":62.44,"h":62.465,"l":62.16,"n":722,"o":62.21,"t":"2026-10-05T17:30:00Z","v":29410,"vw":62.358002},{"c":62.17,"h":62.54,"l":62.14,"n":599,"o":62.44,"t":"2026-10-05T17:45:00Z","v":28594,"vw":62.398394},{"c":62.27,"h":62.36,"l":62.18,"n":404,"o":62.18,"t":"2026-10-05T18:00:00Z","v":10713,"vw":62.27893},{"c":62.3,"h":62.3,"l":62.16,"n":448,"o":62.21,"t":"2026-10-05T18:15:00Z","v":10236,"vw":62.208593},{"c":62.21,"h":62.335,"l":62.18,"n":379,"o":62.335,"t":"2026-10-05T18:30:00Z","v":9364,"vw":62.24688},{"c":62.315,"h":62.325,"l":62.18,"n":434,"o":62.2,"t":"2026-10-05T18:45:00Z","v":14812,"vw":62.290489},{"c":62.27,"h":62.32,"l":62.23,"n":577,"o":62.29,"t":"2026-10-05T19:00:00Z","v":18866,"vw":62.276018},{"c":62.275,"h":62.295,"l":62.22,"n":502,"o":62.275,"t":"2026-10-05T19:15:00Z","v":15572,"vw":62.260056},{"c":62.305,"h":62.3225,"l":62.075,"n":962,"o":62.275,"t":"2026-10-05T19:30:00Z","v":27272,"vw":62.178521},{"c":62,"h":62.53,"l":61.97,"n":3486,"o":62.305,"t":"2026-10-05T19:45:00Z","v":219577,"vw":62.222488},{"c":61.97,"h":61.97,"l":61.97,"n":52,"o":61.97,"t":"2026-10-05T20:00:00Z","v":318986,"vw":61.97},{"c":62.9,"h":64,"l":62.41,"n":89,"o":63.99,"t":"2026-10-06T08:15:00Z","v":7654,"vw":63.232171},{"c":62.9,"h":62.91,"l":62.5,"n":21,"o":62.56,"t":"2026-10-06T08:30:00Z","v":663,"vw":62.703702},{"c":62.085,"h":62.65,"l":62.0493,"n":119,"o":62.27,"t":"2026-10-06T13:30:00Z","v":12849,"vw":62.340904},{"c":62.075,"h":62.29,"l":62.075,"n":64,"o":62.09,"t":"2026-10-06T13:45:00Z","v":2426,"vw":62.12864},{"c":62.315,"h":62.32,"l":61.91,"n":195,"o":61.91,"t":"2026-10-06T14:00:00Z","v":6422,"vw":62.200393},{"c":62.26,"h":62.32,"l":62.067,"n":319,"o":62.32,"t":"2026-10-06T14:15:00Z","v":8553,"vw":62.188474},{"c":62.39,"h":62.605,"l":62.32,"n":374,"o":62.32,"t":"2026-10-06T14:30:00Z","v":11420,"vw":62.45452},{"c":62.3361,"h":62.5,"l":62.29,"n":177,"o":62.39,"t":"2026-10-06T14:45:00Z","v":4386,"vw":62.394788},{"c":62.4,"h":62.4,"l":62.26,"n":201,"o":62.34,"t":"2026-10-06T15:00:00Z","v":5025,"vw":62.309713},{"c":62.61,"h":62.61,"l":62.4,"n":201,"o":62.405,"t":"2026-10-06T15:15:00Z","v":5209,"vw":62.486024},{"c":62.4999,"h":62.59,"l":62.4575,"n":255,"o":62.585,"t":"2026-10-06T15:30:00Z","v":7261,"vw":62.512435},{"c":62.5,"h":62.57,"l":62.48,"n":189,"o":62.49,"t":"2026-10-06T15:45:00Z","v":4384,"vw":62.526229},{"c":62.495,"h":62.57,"l":62.42,"n":233,"o":62.48,"t":"2026-10-06T16:00:00Z","v":7169,"vw":62.500056},{"c":62.39,"h":62.46,"l":62.39,"n":146,"o":62.43,"t":"2026-10-06T16:15:00Z","v":3521,"vw":62.433416},{"c":62.44,"h":62.48,"l":62.38,"n":284,"o":62.38,"t":"2026-10-06T16:30:00Z","v":5937,"vw":62.401747},{"c":62.21,"h":62.425,"l":62.21,"n":367,"o":62.425,"t":"2026-10-06T16:45:00Z","v":18393,"vw":62.390875},{"c":62.27,"h":62.32,"l":62.185,"n":291,"o":62.19,"t":"2026-10-06T17:00:00Z","v":10768,"vw":62.221513},{"c":62.17,"h":62.34,"l":62.1669,"n":262,"o":62.34,"t":"2026-10-06T17:15:00Z","v":5998,"vw":62.257546},{"c":62.185,"h":62.26,"l":62.185,"n":219,"o":62.2,"t":"2026-10-06T17:30:00Z","v":6134,"vw":62.220131},{"c":62.275,"h":62.325,"l":62.13,"n":394,"o":62.18,"t":"2026-10-06T17:45:00Z","v":10494,"vw":62.235617},{"c":62.3,"h":62.32,"l":62.25,"n":431,"o":62.275,"t":"2026-10-06T18:00:00Z","v":11328,"vw":62.28833},{"c":62.13,"h":62.32,"l":62.13,"n":431,"o":62.32,"t":"2026-10-06T18:15:00Z","v":12192,"vw":62.227268},{"c":62.15,"h":62.18,"l":62.13,"n":522,"o":62.14,"t":"2026-10-06T18:30:00Z","v":13956,"vw":62.149161},{"c":62.32,"h":62.32,"l":62.15,"n":547,"o":62.15,"t":"2026-10-06T18:45:00Z","v":16521,"vw":62.22597},{"c":62.16,"h":62.375,"l":62.16,"n":623,"o":62.325,"t":"2026-10-06T19:00:00Z","v":20823,"vw":62.297248},{"c":62.175,"h":62.25,"l":62.09,"n":734,"o":62.165,"t":"2026-10-06T19:15:00Z","v":23642,"vw":62.175609},{"c":62.015,"h":62.2,"l":62.015,"n":887,"o":62.17,"t":"2026-10-06T19:30:00Z","v":29458,"vw":62.115666},{"c":62.33,"h":62.34,"l":61.985,"n":2748,"o":62.05,"t":"2026-10-06T19:45:00Z","v":98674,"vw":62.181245},{"c":62.31,"h":62.31,"l":62.31,"n":54,"o":62.31,"t":"2026-10-06T20:00:00Z","v":211626,"vw":62.31},{"c":61.5,"h":62.4,"l":61.5,"n":26,"o":62.4,"t":"2026-10-07T11:45:00Z","v":1216,"vw":62.253154},{"c":61.235,"h":61.99,"l":61.235,"n":160,"o":61.74,"t":"2026-10-07T13:30:00Z","v":12638,"vw":61.61254},{"c":60.71,"h":61.3482,"l":60.59,"n":297,"o":61.235,"t":"2026-10-07T13:45:00Z","v":11118,"vw":60.954782},{"c":60.58,"h":60.69,"l":60.46,"n":248,"o":60.69,"t":"2026-10-07T14:00:00Z","v":7603,"vw":60.589902},{"c":60.79,"h":60.79,"l":60.55,"n":451,"o":60.585,"t":"2026-10-07T14:15:00Z","v":14215,"vw":60.643997},{"c":60.67,"h":61.015,"l":60.67,"n":409,"o":60.86,"t":"2026-10-07T14:30:00Z","v":10187,"vw":60.888907},{"c":60.795,"h":60.84,"l":60.73,"n":235,"o":60.79,"t":"2026-10-07T14:45:00Z","v":6378,"vw":60.795785},{"c":60.72,"h":60.82,"l":60.7,"n":201,"o":60.805,"t":"2026-10-07T15:00:00Z","v":4936,"vw":60.734416},{"c":60.875,"h":60.9,"l":60.72,"n":305,"o":60.72,"t":"2026-10-07T15:15:00Z","v":6490,"vw":60.801268},{"c":61.18,"h":61.26,"l":60.85,"n":543,"o":60.9,"t":"2026-10-07T15:30:00Z","v":25804,"vw":60.981423},{"c":61.2,"h":61.2,"l":61,"n":309,"o":61.18,"t":"2026-10-07T15:45:00Z","v":7823,"vw":61.099669},{"c":61.07,"h":61.12,"l":61.02,"n":275,"o":61.12,"t":"2026-10-07T16:00:00Z","v":6126,"vw":61.075963},{"c":61.2,"h":61.24,"l":61.11,"n":211,"o":61.11,"t":"2026-10-07T16:15:00Z","v":5450,"vw":61.151647},{"c":61.202216,"h":61.245,"l":61.19,"n":260,"o":61.2201,"t":"2026-10-07T16:30:00Z","v":7142,"vw":61.219489},{"c":61.24,"h":61.26,"l":61.08,"n":386,"o":61.205,"t":"2026-10-07T16:45:00Z","v":9765,"vw":61.184729},{"c":61.305,"h":61.39,"l":61.25,"n":329,"o":61.285,"t":"2026-10-07T17:00:00Z","v":8396,"vw":61.314162},{"c":61.29,"h":61.305,"l":61.11,"n":535,"o":61.305,"t":"2026-10-07T17:15:00Z","v":12945,"vw":61.225203},{"c":61.24,"h":61.2775,"l":61.23,"n":274,"o":61.275,"t":"2026-10-07T17:30:00Z","v":4784,"vw":61.259282},{"c":61.1701,"h":61.315,"l":61.1701,"n":367,"o":61.23,"t":"2026-10-07T17:45:00Z","v":7431,"vw":61.263742},{"c":61.31,"h":61.33,"l":61.165,"n":407,"o":61.2,"t":"2026-10-07T18:00:00Z","v":14284,"vw":61.229221},{"c":61.38,"h":61.38,"l":61.32,"n":264,"o":61.345,"t":"2026-10-07T18:15:00Z","v":7745,"vw":61.35603},{"c":61.31,"h":61.38,"l":61.23,"n":403,"o":61.36,"t":"2026-10-07T18:30:00Z","v":11195,"vw":61.32225},{"c":61.2,"h":61.3,"l":61.15,"n":573,"o":61.295,"t":"2026-10-07T18:45:00Z","v":24359,"vw":61.230066},{"c":61.03,"h":61.23,"l":61.015,"n":618,"o":61.21,"t":"2026-10-07T19:00:00Z","v":16867,"vw":61.124948},{"c":61.13,"h":61.1599,"l":60.99,"n":710,"o":61,"t":"2026-10-07T19:15:00Z","v":19233,"vw":61.082398},{"c":61.225,"h":61.26,"l":61.115,"n":1022,"o":61.115,"t":"2026-10-07T19:30:00Z","v":32571,"vw":61.205824},{"c":61.29,"h":61.33,"l":61.11,"n":2843,"o":61.21,"t":"2026-10-07T19:45:00Z","v":94924,"vw":61.231141},{"c":61.29,"h":61.29,"l":61.29,"n":50,"o":61.29,"t":"2026-10-07T20:00:00Z","v":162187,"vw":61.29},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-08T11:45:00Z","v":1000,"vw":61},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-08T13:15:00Z","v":100,"vw":61.15},{"c":61.43,"h":61.51,"l":61.18,"n":111,"o":61.25,"t":"2026-10-08T13:30:00Z","v":8882,"vw":61.296307},{"c":61.26,"h":61.705,"l":60.94,"n":915,"o":61.43,"t":"2026-10-08T13:45:00Z","v":81739,"vw":61.154165},{"c":61.21,"h":61.43,"l":61.21,"n":189,"o":61.43,"t":"2026-10-08T14:00:00Z","v":4995,"vw":61.303445},{"c":61.135,"h":61.34,"l":61.11,"n":207,"o":61.34,"t":"2026-10-08T14:15:00Z","v":5423,"vw":61.18767},{"c":61.04,"h":61.23,"l":60.975,"n":381,"o":61.135,"t":"2026-10-08T14:30:00Z","v":13187,"vw":61.155601},{"c":61.02,"h":61.06,"l":61.02,"n":144,"o":61.0359,"t":"2026-10-08T14:45:00Z","v":3414,"vw":61.044838},{"c":60.83,"h":61.0625,"l":60.83,"n":259,"o":61.02,"t":"2026-10-08T15:00:00Z","v":7007,"vw":61.011353},{"c":60.75,"h":60.77,"l":60.63,"n":357,"o":60.77,"t":"2026-10-08T15:15:00Z","v":9743,"vw":60.692195},{"c":60.92,"h":60.95,"l":60.745,"n":294,"o":60.745,"t":"2026-10-08T15:30:00Z","v":9258,"vw":60.866025},{"c":61.02,"h":61.02,"l":60.94,"n":362,"o":60.96,"t":"2026-10-08T15:45:00Z","v":13886,"vw":60.982588},{"c":61.18,"h":61.2,"l":61.04,"n":252,"o":61.04,"t":"2026-10-08T16:00:00Z","v":7598,"vw":61.121824},{"c":61.39,"h":61.475,"l":61.19,"n":426,"o":61.19,"t":"2026-10-08T16:15:00Z","v":18935,"vw":61.289401},{"c":61.59,"h":61.6,"l":61.43,"n":304,"o":61.45,"t":"2026-10-08T16:30:00Z","v":8167,"vw":61.507283},{"c":61.95,"h":61.97,"l":61.595,"n":416,"o":61.595,"t":"2026-10-08T16:45:00Z","v":10682,"vw":61.786373},{"c":61.88,"h":61.97,"l":61.695,"n":702,"o":61.97,"t":"2026-10-08T17:00:00Z","v":21992,"vw":61.824412},{"c":62.13,"h":62.13,"l":61.88,"n":434,"o":61.88,"t":"2026-10-08T17:15:00Z","v":14476,"vw":62.022769},{"c":62.245,"h":62.32,"l":62.1422,"n":454,"o":62.17,"t":"2026-10-08T17:30:00Z","v":10024,"vw":62.236476},{"c":62.04,"h":62.245,"l":61.95,"n":669,"o":62.245,"t":"2026-10-08T17:45:00Z","v":27241,"vw":62.018889},{"c":62.09,"h":62.21,"l":62.0501,"n":474,"o":62.1,"t":"2026-10-08T18:00:00Z","v":8666,"vw":62.147493},{"c":61.83,"h":62.075,"l":61.75,"n":542,"o":62.075,"t":"2026-10-08T18:15:00Z","v":12755,"vw":61.887255},{"c":62.03,"h":62.085,"l":61.735,"n":552,"o":61.8,"t":"2026-10-08T18:30:00Z","v":15936,"vw":61.921715},{"c":62.275,"h":62.29,"l":61.9801,"n":492,"o":61.9801,"t":"2026-10-08T18:45:00Z","v":14100,"vw":62.142915},{"c":62.605,"h":62.6247,"l":62.31,"n":673,"o":62.31,"t":"2026-10-08T19:00:00Z","v":25829,"vw":62.464159},{"c":62.54,"h":62.6699,"l":62.51,"n":792,"o":62.605,"t":"2026-10-08T19:15:00Z","v":34682,"vw":62.591647},{"c":62.72,"h":62.75,"l":62.56,"n":929,"o":62.57,"t":"2026-10-08T19:30:00Z","v":33258,"vw":62.655157},{"c":62.8,"h":62.87,"l":62.63,"n":2741,"o":62.73,"t":"2026-10-08T19:45:00Z","v":104388,"vw":62.736233},{"c":62.81,"h":62.81,"l":62.81,"n":50,"o":62.81,"t":"2026-10-08T20:00:00Z","v":190860,"vw":62.81},{"c":63,"h":63,"l":63,"n":12,"o":63,"t":"2026-10-09T11:15:00Z","v":1010,"vw":63},{"c":62.99,"h":63.51,"l":62.82,"n":60,"o":63.51,"t":"2026-10-09T11:30:00Z","v":1392,"vw":63.032227},{"c":62.8,"h":62.8,"l":62.8,"n":6,"o":62.8,"t":"2026-10-09T12:45:00Z","v":305,"vw":62.8},{"c":61.55,"h":61.55,"l":61.55,"n":1,"o":61.55,"t":"2026-10-09T13:15:00Z","v":200,"vw":61.55},{"c":62.65,"h":63.05,"l":62.57,"n":318,"o":62.77,"t":"2026-10-09T13:30:00Z","v":26100,"vw":62.772202},{"c":62.33,"h":62.595,"l":62.23,"n":234,"o":62.595,"t":"2026-10-09T13:45:00Z","v":11913,"vw":62.401687},{"c":62.26,"h":62.43,"l":62.0201,"n":317,"o":62.33,"t":"2026-10-09T14:00:00Z","v":11586,"vw":62.258297},{"c":62.225,"h":62.4099,"l":62.17,"n":275,"o":62.27,"t":"2026-10-09T14:15:00Z","v":10724,"vw":62.301672},{"c":62.315,"h":62.36,"l":62.175,"n":386,"o":62.24,"t":"2026-10-09T14:30:00Z","v":23612,"vw":62.234634},{"c":62.38,"h":62.51,"l":62.32,"n":456,"o":62.32,"t":"2026-10-09T14:45:00Z","v":26364,"vw":62.384412},{"c":62.515,"h":62.515,"l":62.3,"n":400,"o":62.43,"t":"2026-10-09T15:00:00Z","v":18971,"vw":62.405118},{"c":62.53,"h":62.53,"l":62.415,"n":323,"o":62.51,"t":"2026-10-09T15:15:00Z","v":8812,"vw":62.457762},{"c":62.535,"h":62.535,"l":62.38,"n":422,"o":62.505,"t":"2026-10-09T15:30:00Z","v":16152,"vw":62.448637},{"c":62.565,"h":62.59,"l":62.49,"n":292,"o":62.53,"t":"2026-10-09T15:45:00Z","v":9025,"vw":62.556606},{"c":62.515,"h":62.61,"l":62.51,"n":319,"o":62.565,"t":"2026-10-09T16:00:00Z","v":14557,"vw":62.565545},{"c":62.5,"h":62.52,"l":62.445,"n":406,"o":62.47,"t":"2026-10-09T16:15:00Z","v":18611,"vw":62.492151},{"c":62.51,"h":62.62,"l":62.48,"n":358,"o":62.48,"t":"2026-10-09T16:30:00Z","v":13169,"vw":62.536036},{"c":62.5,"h":62.53,"l":62.4801,"n":246,"o":62.51,"t":"2026-10-09T16:45:00Z","v":5781,"vw":62.50612},{"c":62.345,"h":62.535,"l":62.31,"n":482,"o":62.505,"t":"2026-10-09T17:00:00Z","v":16834,"vw":62.445592},{"c":61.88,"h":62.34,"l":61.83,"n":600,"o":62.34,"t":"2026-10-09T17:15:00Z","v":49306,"vw":62.228348},{"c":62.03,"h":62.07,"l":61.82,"n":381,"o":61.82,"t":"2026-10-09T17:30:00Z","v":13426,"vw":62.002155},{"c":61.87,"h":62.05,"l":61.85,"n":291,"o":61.995,"t":"2026-10-09T17:45:00Z","v":9562,"vw":61.954973},{"c":61.855,"h":61.975,"l":61.825,"n":335,"o":61.93,"t":"2026-10-09T18:00:00Z","v":10551,"vw":61.897937},{"c":61.68,"h":61.81,"l":61.68,"n":433,"o":61.81,"t":"2026-10-09T18:15:00Z","v":12861,"vw":61.764288},{"c":61.615,"h":61.74,"l":61.61,"n":394,"o":61.68,"t":"2026-10-09T18:30:00Z","v":11709,"vw":61.662736},{"c":61.64,"h":61.715,"l":61.42,"n":816,"o":61.62,"t":"2026-10-09T18:45:00Z","v":31112,"vw":61.578026},{"c":61.67,"h":61.75,"l":61.63,"n":594,"o":61.68,"t":"2026-10-09T19:00:00Z","v":20216,"vw":61.676773},{"c":61.595,"h":61.67,"l":61.545,"n":766,"o":61.67,"t":"2026-10-09T19:15:00Z","v":19666,"vw":61.584439},{"c":61.49,"h":61.71,"l":61.49,"n":1074,"o":61.595,"t":"2026-10-09T19:30:00Z","v":39597,"vw":61.603005},{"c":61.19,"h":61.53,"l":61.07,"n":4698,"o":61.49,"t":"2026-10-09T19:45:00Z","v":255759,"vw":61.173311},{"c":61.2,"h":61.2,"l":61.2,"n":44,"o":61.2,"t":"2026-10-09T20:00:00Z","v":165830,"vw":61.2},{"c":61.1,"h":61.1,"l":61.1,"n":3,"o":61.1,"t":"2026-10-12T13:15:00Z","v":158,"vw":61.1},{"c":60.64,"h":61.3,"l":60.64,"n":191,"o":61.08,"t":"2026-10-12T13:30:00Z","v":18833,"vw":61.11211},{"c":60.62,"h":61.01,"l":60.62,"n":179,"o":60.695,"t":"2026-10-12T13:45:00Z","v":4975,"vw":60.856519},{"c":60.95,"h":61.04,"l":60.52,"n":389,"o":60.6,"t":"2026-10-12T14:00:00Z","v":15060,"vw":60.80516},{"c":60.89,"h":60.98,"l":60.74,"n":317,"o":60.95,"t":"2026-10-12T14:15:00Z","v":9974,"vw":60.849453},{"c":60.82,"h":61.09,"l":60.82,"n":404,"o":60.82,"t":"2026-10-12T14:30:00Z","v":10295,"vw":60.899737},{"c":61.185,"h":61.185,"l":60.74,"n":372,"o":60.74,"t":"2026-10-12T14:45:00Z","v":21615,"vw":60.959257},{"c":61.17,"h":61.3,"l":61.08,"n":657,"o":61.185,"t":"2026-10-12T15:00:00Z","v":37666,"vw":61.217962},{"c":61.22,"h":61.24,"l":61.08,"n":368,"o":61.22,"t":"2026-10-12T15:15:00Z","v":11215,"vw":61.157694},{"c":61.245,"h":61.265,"l":61.14,"n":430,"o":61.21,"t":"2026-10-12T15:30:00Z","v":13503,"vw":61.20571},{"c":61.315,"h":61.37,"l":61.21,"n":345,"o":61.245,"t":"2026-10-12T15:45:00Z","v":10535,"vw":61.284009},{"c":61.5,"h":61.53,"l":61.29,"n":343,"o":61.32,"t":"2026-10-12T16:00:00Z","v":9797,"vw":61.383602},{"c":61.53,"h":61.67,"l":61.49,"n":305,"o":61.51,"t":"2026-10-12T16:15:00Z","v":10502,"vw":61.559121},{"c":61.49,"h":61.66,"l":61.48,"n":340,"o":61.56,"t":"2026-10-12T16:30:00Z","v":9981,"vw":61.578063},{"c":61.65,"h":61.65,"l":61.49,"n":231,"o":61.49,"t":"2026-10-12T16:45:00Z","v":10487,"vw":61.550084},{"c":61.595,"h":61.62,"l":61.56,"n":246,"o":61.61,"t":"2026-10-12T17:00:00Z","v":8746,"vw":61.583069},{"c":61.66,"h":61.73,"l":61.595,"n":400,"o":61.595,"t":"2026-10-12T17:15:00Z","v":10487,"vw":61.669594},{"c":61.4,"h":61.65,"l":61.4,"n":422,"o":61.62,"t":"2026-10-12T17:30:00Z","v":13979,"vw":61.534671},{"c":61.445,"h":61.49,"l":61.33,"n":336,"o":61.38,"t":"2026-10-12T17:45:00Z","v":11325,"vw":61.407338},{"c":61.385,"h":61.44,"l":61.3,"n":405,"o":61.43,"t":"2026-10-12T18:00:00Z","v":10650,"vw":61.362943},{"c":61.34,"h":61.395,"l":61.275,"n":360,"o":61.36,"t":"2026-10-12T18:15:00Z","v":8812,"vw":61.338527},{"c":61.29,"h":61.335,"l":61.19,"n":481,"o":61.335,"t":"2026-10-12T18:30:00Z","v":15199,"vw":61.25549},{"c":61.3,"h":61.3,"l":61.195,"n":344,"o":61.275,"t":"2026-10-12T18:45:00Z","v":9134,"vw":61.246566},{"c":61.26,"h":61.34,"l":61.235,"n":530,"o":61.3,"t":"2026-10-12T19:00:00Z","v":18692,"vw":61.28606},{"c":61.3,"h":61.3,"l":61.23,"n":528,"o":61.285,"t":"2026-10-12T19:15:00Z","v":16852,"vw":61.268839},{"c":61.24,"h":61.33,"l":61.2,"n":848,"o":61.27,"t":"2026-10-12T19:30:00Z","v":26102,"vw":61.256651},{"c":60.9,"h":61.27,"l":60.75,"n":2983,"o":61.22,"t":"2026-10-12T19:45:00Z","v":128017,"vw":60.918013},{"c":60.93,"h":60.93,"l":60.93,"n":49,"o":60.93,"t":"2026-10-12T20:00:00Z","v":160689,"vw":60.93},{"c":61.44,"h":61.71,"l":61.435,"n":141,"o":61.54,"t":"2026-10-13T13:30:00Z","v":16815,"vw":61.554002},{"c":61.13,"h":61.74,"l":61.13,"n":264,"o":61.51,"t":"2026-10-13T13:45:00Z","v":16837,"vw":61.507819},{"c":61.015,"h":61.16,"l":60.86,"n":343,"o":61.1,"t":"2026-10-13T14:00:00Z","v":16753,"vw":61.012024},{"c":61.085,"h":61.38,"l":61.01,"n":244,"o":61.01,"t":"2026-10-13T14:15:00Z","v":6876,"vw":61.115808},{"c":61.315,"h":61.33,"l":61.08,"n":391,"o":61.08,"t":"2026-10-13T14:30:00Z","v":9323,"vw":61.222341},{"c":61.39,"h":61.76,"l":61.31,"n":880,"o":61.31,"t":"2026-10-13T14:45:00Z","v":108917,"vw":61.565309},{"c":61.32,"h":61.52,"l":61.32,"n":409,"o":61.355,"t":"2026-10-13T15:00:00Z","v":13030,"vw":61.407134},{"c":61.725,"h":61.86,"l":61.31,"n":569,"o":61.34,"t":"2026-10-13T15:15:00Z","v":37572,"vw":61.669801},{"c":61.59,"h":61.79,"l":61.58,"n":581,"o":61.675,"t":"2026-10-13T15:30:00Z","v":17218,"vw":61.678325},{"c":61.56,"h":61.69,"l":61.475,"n":460,"o":61.63,"t":"2026-10-13T15:45:00Z","v":14134,"vw":61.55737},{"c":61.585,"h":61.6,"l":61.465,"n":389,"o":61.555,"t":"2026-10-13T16:00:00Z","v":15531,"vw":61.540885},{"c":61.57,"h":61.63,"l":61.5,"n":344,"o":61.595,"t":"2026-10-13T16:15:00Z","v":8995,"vw":61.558053},{"c":61.75,"h":61.78,"l":61.53,"n":483,"o":61.6099,"t":"2026-10-13T16:30:00Z","v":13365,"vw":61.671693},{"c":61.83,"h":61.9,"l":61.76,"n":472,"o":61.76,"t":"2026-10-13T16:45:00Z","v":12759,"vw":61.844222},{"c":62.085,"h":62.12,"l":61.82,"n":480,"o":61.88,"t":"2026-10-13T17:00:00Z","v":14058,"vw":61.964107},{"c":62.11,"h":62.13,"l":62.02,"n":484,"o":62.11,"t":"2026-10-13T17:15:00Z","v":16361,"vw":62.068135},{"c":62.19,"h":62.23,"l":62.1,"n":416,"o":62.12,"t":"2026-10-13T17:30:00Z","v":12554,"vw":62.171182},{"c":62.11,"h":62.23,"l":62.09,"n":500,"o":62.23,"t":"2026-10-13T17:45:00Z","v":16229,"vw":62.174803},{"c":62.05,"h":62.24,"l":61.95,"n":589,"o":62.07,"t":"2026-10-13T18:00:00Z","v":17555,"vw":62.088965},{"c":62.16,"h":62.16,"l":61.88,"n":607,"o":61.955,"t":"2026-10-13T18:15:00Z","v":17264,"vw":61.996151},{"c":62.29,"h":62.29,"l":62.125,"n":558,"o":62.125,"t":"2026-10-13T18:30:00Z","v":18353,"vw":62.192476},{"c":62.305,"h":62.34,"l":62.21,"n":627,"o":62.2825,"t":"2026-10-13T18:45:00Z","v":24419,"vw":62.279397},{"c":62.24,"h":62.34,"l":62.165,"n":641,"o":62.34,"t":"2026-10-13T19:00:00Z","v":23641,"vw":62.245684},{"c":62.29,"h":62.32,"l":62.18,"n":775,"o":62.21,"t":"2026-10-13T19:15:00Z","v":28126,"vw":62.218938},{"c":62.33,"h":62.33,"l":62.2175,"n":1049,"o":62.3,"t":"2026-10-13T19:30:00Z","v":40994,"vw":62.272914},{"c":62.16,"h":62.67,"l":62.15,"n":3068,"o":62.33,"t":"2026-10-13T19:45:00Z","v":178458,"vw":62.331682},{"c":62.17,"h":62.17,"l":62.17,"n":49,"o":62.17,"t":"2026-10-13T20:00:00Z","v":193767,"vw":62.17},{"c":61.695,"h":61.95,"l":61.5,"n":124,"o":61.64,"t":"2026-10-14T13:30:00Z","v":8765,"vw":61.635517},{"c":61.27,"h":61.625,"l":61.15,"n":197,"o":61.625,"t":"2026-10-14T13:45:00Z","v":7215,"vw":61.33612},{"c":61.2,"h":61.42,"l":61.14,"n":350,"o":61.27,"t":"2026-10-14T14:00:00Z","v":22669,"vw":61.319814},{"c":61.58,"h":61.59,"l":61.26,"n":345,"o":61.26,"t":"2026-10-14T14:15:00Z","v":15089,"vw":61.506467},{"c":61.685,"h":61.75,"l":61.51,"n":411,"o":61.58,"t":"2026-10-14T14:30:00Z","v":19705,"vw":61.607168},{"c":61.65,"h":61.71,"l":61.545,"n":301,"o":61.675,"t":"2026-10-14T14:45:00Z","v":18463,"vw":61.661532},{"c":61.705,"h":61.735,"l":61.59,"n":300,"o":61.7,"t":"2026-10-14T15:00:00Z","v":10779,"vw":61.684347},{"c":61.695,"h":61.76,"l":61.64,"n":270,"o":61.68,"t":"2026-10-14T15:15:00Z","v":12073,"vw":61.698867},{"c":61.58,"h":61.74,"l":61.58,"n":346,"o":61.67,"t":"2026-10-14T15:30:00Z","v":13307,"vw":61.667354},{"c":61.68,"h":61.69,"l":61.47,"n":205,"o":61.47,"t":"2026-10-14T15:45:00Z","v":6446,"vw":61.65239},{"c":61.65,"h":61.775,"l":61.565,"n":441,"o":61.72,"t":"2026-10-14T16:00:00Z","v":15944,"vw":61.695425},{"c":61.61,"h":61.71,"l":61.49,"n":292,"o":61.63,"t":"2026-10-14T16:15:00Z","v":11753,"vw":61.623623},{"c":61.44,"h":61.62,"l":61.44,"n":245,"o":61.61,"t":"2026-10-14T16:30:00Z","v":8673,"vw":61.538366},{"c":61.345,"h":61.52,"l":61.345,"n":278,"o":61.44,"t":"2026-10-14T16:45:00Z","v":11233,"vw":61.434014},{"c":61.36,"h":61.42,"l":61.32,"n":356,"o":61.37,"t":"2026-10-14T17:00:00Z","v":11967,"vw":61.356951},{"c":61.395,"h":61.445,"l":61.33,"n":430,"o":61.34,"t":"2026-10-14T17:15:00Z","v":12948,"vw":61.41124},{"c":61.6196,"h":61.655,"l":61.405,"n":387,"o":61.405,"t":"2026-10-14T17:30:00Z","v":11814,"vw":61.51673},{"c":61.655,"h":61.66,"l":61.59,"n":228,"o":61.655,"t":"2026-10-14T17:45:00Z","v":6666,"vw":61.635175},{"c":61.77,"h":61.77,"l":61.595,"n":454,"o":61.63,"t":"2026-10-14T18:00:00Z","v":15376,"vw":61.653646},{"c":61.77,"h":61.87,"l":61.765,"n":365,"o":61.765,"t":"2026-10-14T18:15:00Z","v":11202,"vw":61.798108},{"c":61.865,"h":61.93,"l":61.755,"n":451,"o":61.755,"t":"2026-10-14T18:30:00Z","v":13067,"vw":61.851813},{"c":61.92,"h":61.93,"l":61.84,"n":414,"o":61.84,"t":"2026-10-14T18:45:00Z","v":12014,"vw":61.903014},{"c":61.925,"h":62.05,"l":61.905,"n":673,"o":61.925,"t":"2026-10-14T19:00:00Z","v":22416,"vw":61.97904},{"c":61.76,"h":61.99,"l":61.76,"n":739,"o":61.935,"t":"2026-10-14T19:15:00Z","v":25382,"vw":61.906282},{"c":62.07,"h":62.09,"l":61.795,"n":1031,"o":61.795,"t":"2026-10-14T19:30:00Z","v":35602,"vw":61.92061},{"c":62.09,"h":62.31,"l":61.95,"n":3488,"o":62.11,"t":"2026-10-14T19:45:00Z","v":155178,"vw":62.103777},{"c":62.07,"h":62.07,"l":62.07,"n":43,"o":62.07,"t":"2026-10-14T20:00:00Z","v":172095,"vw":62.07},{"c":62.2,"h":62.2,"l":62.2,"n":4,"o":62.2,"t":"2026-10-15T13:00:00Z","v":1002,"vw":62.2},{"c":63.79,"h":64.01,"l":63.16,"n":306,"o":63.17,"t":"2026-10-15T13:30:00Z","v":20193,"vw":63.36115},{"c":63.92,"h":64.27,"l":63.57,"n":364,"o":63.58,"t":"2026-10-15T13:45:00Z","v":14032,"vw":64.013983},{"c":64.31,"h":64.31,"l":63.72,"n":913,"o":63.86,"t":"2026-10-15T14:00:00Z","v":42890,"vw":63.942813},{"c":64.22,"h":64.37,"l":63.91,"n":747,"o":64.32,"t":"2026-10-15T14:15:00Z","v":23107,"vw":64.155558},{"c":64.335,"h":64.57,"l":64.27,"n":707,"o":64.29,"t":"2026-10-15T14:30:00Z","v":21236,"vw":64.411581},{"c":63.89,"h":64.3,"l":63.87,"n":611,"o":64.265,"t":"2026-10-15T14:45:00Z","v":17172,"vw":64.122419},{"c":63.86,"h":64.1,"l":63.86,"n":685,"o":63.935,"t":"2026-10-15T15:00:00Z","v":21071,"vw":63.96951},{"c":63.92,"h":64,"l":63.7,"n":1114,"o":63.86,"t":"2026-10-15T15:15:00Z","v":38505,"vw":63.802963},{"c":64.07,"h":64.09,"l":63.785,"n":1775,"o":63.97,"t":"2026-10-15T15:30:00Z","v":111593,"vw":63.912077},{"c":63.825,"h":64.09,"l":63.825,"n":684,"o":63.995,"t":"2026-10-15T15:45:00Z","v":22219,"vw":63.966482},{"c":63.53,"h":63.825,"l":63.46,"n":988,"o":63.825,"t":"2026-10-15T16:00:00Z","v":46555,"vw":63.600338},{"c":63.765,"h":63.765,"l":63.57,"n":814,"o":63.57,"t":"2026-10-15T16:15:00Z","v":27629,"vw":63.673888},{"c":63.85,"h":63.86,"l":63.715,"n":794,"o":63.73,"t":"2026-10-15T16:30:00Z","v":27808,"vw":63.798449},{"c":63.675,"h":63.88,"l":63.64,"n":1354,"o":63.86,"t":"2026-10-15T16:45:00Z","v":57390,"vw":63.793549},{"c":63.7,"h":63.75,"l":63.58,"n":591,"o":63.685,"t":"2026-10-15T17:00:00Z","v":24295,"vw":63.674757},{"c":63.9,"h":63.9,"l":63.675,"n":885,"o":63.7,"t":"2026-10-15T17:15:00Z","v":34081,"vw":63.780597},{"c":63.77,"h":64.07,"l":63.755,"n":1025,"o":63.9,"t":"2026-10-15T17:30:00Z","v":56947,"vw":63.937406},{"c":63.695,"h":63.8,"l":63.5525,"n":1040,"o":63.8,"t":"2026-10-15T17:45:00Z","v":35996,"vw":63.673078},{"c":63.59,"h":63.71,"l":63.5401,"n":937,"o":63.68,"t":"2026-10-15T18:00:00Z","v":46758,"vw":63.637402},{"c":63.605,"h":63.72,"l":63.53,"n":837,"o":63.61,"t":"2026-10-15T18:15:00Z","v":37964,"vw":63.625409},{"c":63.665,"h":63.73,"l":63.605,"n":804,"o":63.605,"t":"2026-10-15T18:30:00Z","v":40667,"vw":63.676938},{"c":63.49,"h":63.765,"l":63.45,"n":894,"o":63.67,"t":"2026-10-15T18:45:00Z","v":46107,"vw":63.63244},{"c":63.33,"h":63.53,"l":63.27,"n":1173,"o":63.495,"t":"2026-10-15T19:00:00Z","v":65550,"vw":63.40106},{"c":63.365,"h":63.53,"l":63.28,"n":1257,"o":63.355,"t":"2026-10-15T19:15:00Z","v":61343,"vw":63.411507},{"c":63.5,"h":63.63,"l":63.33,"n":1469,"o":63.36,"t":"2026-10-15T19:30:00Z","v":70414,"vw":63.490133},{"c":63.44,"h":63.58,"l":63.29,"n":3857,"o":63.47,"t":"2026-10-15T19:45:00Z","v":199858,"vw":63.461963},{"c":63.43,"h":63.43,"l":63.43,"n":35,"o":63.43,"t":"2026-10-15T20:00:00Z","v":203984,"vw":63.43},{"c":63.0447,"h":63.0447,"l":63.0447,"n":1,"o":63.0447,"t":"2026-10-16T12:00:00Z","v":100,"vw":63.0447},{"c":64.34,"h":64.35,"l":63.57,"n":243,"o":63.9,"t":"2026-10-16T13:30:00Z","v":28657,"vw":63.955571},{"c":64.665,"h":64.775,"l":64.28,"n":393,"o":64.34,"t":"2026-10-16T13:45:00Z","v":37311,"vw":64.615714},{"c":64.61,"h":64.84,"l":64.54,"n":527,"o":64.665,"t":"2026-10-16T14:00:00Z","v":27520,"vw":64.687274},{"c":64.965,"h":65,"l":64.64,"n":560,"o":64.64,"t":"2026-10-16T14:15:00Z","v":25079,"vw":64.803503},{"c":64.805,"h":65.07,"l":64.8,"n":664,"o":64.965,"t":"2026-10-16T14:30:00Z","v":28002,"vw":64.940956},{"c":65.025,"h":65.025,"l":64.83,"n":604,"o":64.86,"t":"2026-10-16T14:45:00Z","v":20799,"vw":64.939884},{"c":65.34,"h":65.39,"l":65.08,"n":486,"o":65.08,"t":"2026-10-16T15:00:00Z","v":16058,"vw":65.23658},{"c":65.34,"h":65.41,"l":65.2975,"n":572,"o":65.35,"t":"2026-10-16T15:15:00Z","v":16396,"vw":65.369034},{"c":65.3,"h":65.455,"l":65.15,"n":785,"o":65.34,"t":"2026-10-16T15:30:00Z","v":27470,"vw":65.313134},{"c":65.28,"h":65.31,"l":65.16,"n":623,"o":65.28,"t":"2026-10-16T15:45:00Z","v":29563,"vw":65.236475},{"c":65.29,"h":65.435,"l":65.22,"n":992,"o":65.285,"t":"2026-10-16T16:00:00Z","v":38035,"vw":65.309371},{"c":65.07,"h":65.35,"l":64.98,"n":953,"o":65.33,"t":"2026-10-16T16:15:00Z","v":39867,"vw":65.154057},{"c":64.91,"h":65.08,"l":64.88,"n":667,"o":65.08,"t":"2026-10-16T16:30:00Z","v":18601,"vw":64.941552},{"c":64.54,"h":64.91,"l":64.52,"n":705,"o":64.89,"t":"2026-10-16T16:45:00Z","v":22619,"vw":64.721904},{"c":64.42,"h":64.6,"l":64.365,"n":697,"o":64.54,"t":"2026-10-16T17:00:00Z","v":23470,"vw":64.505092},{"c":64.61,"h":64.635,"l":64.35,"n":871,"o":64.42,"t":"2026-10-16T17:15:00Z","v":37309,"vw":64.466561},{"c":64.655,"h":64.7,"l":64.46,"n":950,"o":64.61,"t":"2026-10-16T17:30:00Z","v":48961,"vw":64.59423},{"c":64.5,"h":64.67,"l":64.45,"n":509,"o":64.59,"t":"2026-10-16T17:45:00Z","v":16165,"vw":64.559631},{"c":64.54,"h":64.63,"l":64.4,"n":764,"o":64.495,"t":"2026-10-16T18:00:00Z","v":30370,"vw":64.506801},{"c":64.655,"h":64.72,"l":64.45,"n":480,"o":64.52,"t":"2026-10-16T18:15:00Z","v":17229,"vw":64.5609},{"c":64.77,"h":64.785,"l":64.585,"n":667,"o":64.585,"t":"2026-10-16T18:30:00Z","v":21577,"vw":64.724034},{"c":64.72,"h":64.82,"l":64.65,"n":1023,"o":64.75,"t":"2026-10-16T18:45:00Z","v":24843,"vw":64.764547},{"c":64.83,"h":64.905,"l":64.7,"n":902,"o":64.725,"t":"2026-10-16T19:00:00Z","v":30054,"vw":64.835842},{"c":64.99,"h":65.025,"l":64.785,"n":1073,"o":64.83,"t":"2026-10-16T19:15:00Z","v":33960,"vw":64.88979},{"c":64.845,"h":65.06,"l":64.81,"n":1296,"o":65.015,"t":"2026-10-16T19:30:00Z","v":49134,"vw":64.958065},{"c":64.91,"h":65.09,"l":64.745,"n":4180,"o":64.8301,"t":"2026-10-16T19:45:00Z","v":208433,"vw":64.978751},{"c":64.92,"h":64.92,"l":64.92,"n":61,"o":64.92,"t":"2026-10-16T20:00:00Z","v":329238,"vw":64.92},{"c":65.185,"h":65.45,"l":64.63,"n":229,"o":64.63,"t":"2026-10-19T13:30:00Z","v":32676,"vw":65.00656},{"c":64.98,"h":65.17,"l":64.83,"n":254,"o":65.04,"t":"2026-10-19T13:45:00Z","v":36016,"vw":65.130035},{"c":65.075,"h":65.1,"l":64.89,"n":485,"o":64.89,"t":"2026-10-19T14:00:00Z","v":29795,"vw":64.979496},{"c":65.05,"h":65.16,"l":64.94,"n":532,"o":65.0301,"t":"2026-10-19T14:15:00Z","v":41947,"vw":65.06394},{"c":65.135,"h":65.225,"l":65.07,"n":267,"o":65.135,"t":"2026-10-19T14:30:00Z","v":9741,"vw":65.149699},{"c":65.085,"h":65.2,"l":64.99,"n":371,"o":65.2,"t":"2026-10-19T14:45:00Z","v":13780,"vw":65.092364},{"c":65.39,"h":65.39,"l":65.04,"n":517,"o":65.04,"t":"2026-10-19T15:00:00Z","v":17752,"vw":65.211425},{"c":65.25,"h":65.41,"l":65.22,"n":445,"o":65.4,"t":"2026-10-19T15:15:00Z","v":18178,"vw":65.334142},{"c":65.12,"h":65.25,"l":65.09,"n":278,"o":65.25,"t":"2026-10-19T15:30:00Z","v":8472,"vw":65.147214},{"c":65.12,"h":65.16,"l":65.09,"n":323,"o":65.15,"t":"2026-10-19T15:45:00Z","v":9749,"vw":65.136356},{"c":64.97,"h":65.14,"l":64.93,"n":510,"o":65.14,"t":"2026-10-19T16:00:00Z","v":25133,"vw":65.005188},{"c":65.005,"h":65.05,"l":64.95,"n":285,"o":64.95,"t":"2026-10-19T16:15:00Z","v":9621,"vw":65.003554},{"c":65.04,"h":65.065,"l":64.98,"n":325,"o":65.01,"t":"2026-10-19T16:30:00Z","v":13357,"vw":65.017988},{"c":65.015,"h":65.07,"l":64.93,"n":360,"o":65.035,"t":"2026-10-19T16:45:00Z","v":14312,"vw":65.008721},{"c":65.07,"h":65.09,"l":64.99,"n":356,"o":65.04,"t":"2026-10-19T17:00:00Z","v":14562,"vw":65.051051},{"c":65.19,"h":65.19,"l":65.06,"n":541,"o":65.065,"t":"2026-10-19T17:15:00Z","v":23576,"vw":65.096861},{"c":65.255,"h":65.28,"l":65.13,"n":490,"o":65.13,"t":"2026-10-19T17:30:00Z","v":15433,"vw":65.213798},{"c":65.28,"h":65.325,"l":65.21,"n":418,"o":65.255,"t":"2026-10-19T17:45:00Z","v":18014,"vw":65.280337},{"c":65.26,"h":65.3,"l":65.21,"n":366,"o":65.28,"t":"2026-10-19T18:00:00Z","v":11028,"vw":65.252791},{"c":65.31,"h":65.35,"l":65.25,"n":479,"o":65.25,"t":"2026-10-19T18:15:00Z","v":14895,"vw":65.3053},{"c":65.13,"h":65.325,"l":65.105,"n":552,"o":65.325,"t":"2026-10-19T18:30:00Z","v":22153,"vw":65.205027},{"c":64.95,"h":65.175,"l":64.95,"n":648,"o":65.175,"t":"2026-10-19T18:45:00Z","v":31390,"vw":65.118884},{"c":65.02,"h":65.1,"l":64.964,"n":568,"o":64.964,"t":"2026-10-19T19:00:00Z","v":18383,"vw":65.054059},{"c":64.9975,"h":65.06,"l":64.93,"n":695,"o":65.02,"t":"2026-10-19T19:15:00Z","v":22697,"vw":64.995997},{"c":64.85,"h":64.96,"l":64.675,"n":988,"o":64.96,"t":"2026-10-19T19:30:00Z","v":41931,"vw":64.817702},{"c":64.83,"h":64.92,"l":64.75,"n":2632,"o":64.84,"t":"2026-10-19T19:45:00Z","v":96811,"vw":64.831843},{"c":64.82,"h":64.82,"l":64.82,"n":46,"o":64.82,"t":"2026-10-19T20:00:00Z","v":171219,"vw":64.82},{"c":66.21,"h":66.45,"l":65.4,"n":224,"o":65.4,"t":"2026-10-20T13:30:00Z","v":24898,"vw":65.740766},{"c":66.59,"h":66.785,"l":66.34,"n":322,"o":66.34,"t":"2026-10-20T13:45:00Z","v":8519,"vw":66.629887},{"c":65.81,"h":66.6299,"l":65.8,"n":334,"o":66.49,"t":"2026-10-20T14:00:00Z","v":18896,"vw":66.193593},{"c":65.89,"h":65.96,"l":65.685,"n":505,"o":65.8,"t":"2026-10-20T14:15:00Z","v":23042,"vw":65.844765},{"c":66.06,"h":66.07,"l":65.9,"n":389,"o":65.94,"t":"2026-10-20T14:30:00Z","v":12699,"vw":65.947322},{"c":66.095,"h":66.22,"l":66.09,"n":502,"o":66.13,"t":"2026-10-20T14:45:00Z","v":13826,"vw":66.137372},{"c":66.04,"h":66.19,"l":66.01,"n":671,"o":66.1,"t":"2026-10-20T15:00:00Z","v":25705,"vw":66.08319},{"c":66.205,"h":66.24,"l":66.095,"n":774,"o":66.1,"t":"2026-10-20T15:15:00Z","v":34059,"vw":66.188708},{"c":66.43,"h":66.55,"l":66.205,"n":836,"o":66.205,"t":"2026-10-20T15:30:00Z","v":29867,"vw":66.381859},{"c":65.91,"h":66.49,"l":65.91,"n":764,"o":66.46,"t":"2026-10-20T15:45:00Z","v":28547,"vw":66.188139},{"c":65.92,"h":66.105,"l":65.75,"n":546,"o":65.85,"t":"2026-10-20T16:00:00Z","v":20935,"vw":65.940481},{"c":66.005,"h":66.005,"l":65.86,"n":585,"o":65.9375,"t":"2026-10-20T16:15:00Z","v":24787,"vw":65.923206},{"c":66.065,"h":66.12,"l":66.015,"n":648,"o":66.05,"t":"2026-10-20T16:30:00Z","v":22133,"vw":66.067525},{"c":66.09,"h":66.27,"l":66.015,"n":821,"o":66.11,"t":"2026-10-20T16:45:00Z","v":27468,"vw":66.16114},{"c":66.08,"h":66.119,"l":66.045,"n":407,"o":66.0825,"t":"2026-10-20T17:00:00Z","v":11525,"vw":66.076087},{"c":66.045,"h":66.13,"l":66.02,"n":546,"o":66.07,"t":"2026-10-20T17:15:00Z","v":19573,"vw":66.069867},{"c":66.11,"h":66.16,"l":66.03,"n":606,"o":66.07,"t":"2026-10-20T17:30:00Z","v":20224,"vw":66.088728},{"c":66.17,"h":66.19,"l":66.11,"n":654,"o":66.13,"t":"2026-10-20T17:45:00Z","v":20400,"vw":66.143952},{"c":66.23,"h":66.23,"l":66.12,"n":478,"o":66.18,"t":"2026-10-20T18:00:00Z","v":14516,"vw":66.178842},{"c":66.155,"h":66.265,"l":66.065,"n":784,"o":66.22,"t":"2026-10-20T18:15:00Z","v":23480,"vw":66.169146},{"c":66.14,"h":66.245,"l":66.11,"n":895,"o":66.15,"t":"2026-10-20T18:30:00Z","v":33783,"vw":66.187056},{"c":66.08,"h":66.18,"l":66.03,"n":898,"o":66.09,"t":"2026-10-20T18:45:00Z","v":19027,"vw":66.122963},{"c":66.23,"h":66.24,"l":66.07,"n":1126,"o":66.09,"t":"2026-10-20T19:00:00Z","v":35559,"vw":66.155475},{"c":66.21,"h":66.295,"l":66.15,"n":1134,"o":66.225,"t":"2026-10-20T19:15:00Z","v":32924,"vw":66.237902},{"c":66.35,"h":66.35,"l":66.21,"n":1244,"o":66.21,"t":"2026-10-20T19:30:00Z","v":43260,"vw":66.297955},{"c":66.2,"h":66.41,"l":66.18,"n":3134,"o":66.335,"t":"2026-10-20T19:45:00Z","v":132152,"vw":66.280398},{"c":66.26,"h":66.26,"l":66.26,"n":42,"o":66.26,"t":"2026-10-20T20:00:00Z","v":173003,"vw":66.26},{"c":66.413,"h":67.06,"l":66.07,"n":446,"o":66.86,"t":"2026-10-21T13:30:00Z","v":28624,"vw":66.600304},{"c":66.34,"h":66.47,"l":66.28,"n":513,"o":66.36,"t":"2026-10-21T13:45:00Z","v":17385,"vw":66.370484},{"c":66.11,"h":66.363,"l":66.01,"n":400,"o":66.363,"t":"2026-10-21T14:00:00Z","v":15635,"vw":66.147477},{"c":65.98,"h":66.11,"l":65.95,"n":583,"o":66.11,"t":"2026-10-21T14:15:00Z","v":19518,"vw":66.025659},{"c":66.215,"h":66.26,"l":65.975,"n":857,"o":66.06,"t":"2026-10-21T14:30:00Z","v":28870,"vw":66.140665},{"c":66.36,"h":66.54,"l":66.2,"n":894,"o":66.215,"t":"2026-10-21T14:45:00Z","v":32789,"vw":66.36354},{"c":66.255,"h":66.43,"l":66.145,"n":897,"o":66.335,"t":"2026-10-21T15:00:00Z","v":38511,"vw":66.287084},{"c":66.45,"h":66.46,"l":66.235,"n":572,"o":66.28,"t":"2026-10-21T15:15:00Z","v":26868,"vw":66.311786},{"c":66.62,"h":66.65,"l":66.4,"n":777,"o":66.47,"t":"2026-10-21T15:30:00Z","v":38401,"vw":66.503203},{"c":66.8,"h":66.86,"l":66.52,"n":833,"o":66.64,"t":"2026-10-21T15:45:00Z","v":137421,"vw":66.616232},{"c":67.04,"h":67.04,"l":66.73,"n":787,"o":66.7475,"t":"2026-10-21T16:00:00Z","v":31367,"vw":66.829392},{"c":66.93,"h":67.065,"l":66.82,"n":575,"o":66.98,"t":"2026-10-21T16:15:00Z","v":20909,"vw":66.937274},{"c":66.885,"h":67.12,"l":66.825,"n":863,"o":66.94,"t":"2026-10-21T16:30:00Z","v":36502,"vw":66.975146},{"c":66.7,"h":66.94,"l":66.135,"n":1657,"o":66.94,"t":"2026-10-21T16:45:00Z","v":112756,"vw":66.484306},{"c":66.67,"h":66.78,"l":66.56,"n":1184,"o":66.675,"t":"2026-10-21T17:00:00Z","v":57694,"vw":66.643343},{"c":66.52,"h":66.72,"l":66.45,"n":1472,"o":66.68,"t":"2026-10-21T17:15:00Z","v":84534,"vw":66.595695},{"c":65.85,"h":66.49,"l":65.85,"n":1007,"o":66.49,"t":"2026-10-21T17:30:00Z","v":34251,"vw":66.274079},{"c":65.89,"h":66.06,"l":65.79,"n":1066,"o":65.835,"t":"2026-10-21T17:45:00Z","v":52858,"vw":65.951242},{"c":66.31,"h":66.425,"l":65.87,"n":935,"o":65.875,"t":"2026-10-21T18:00:00Z","v":37986,"vw":66.108105},{"c":66.38,"h":66.385,"l":66.27,"n":723,"o":66.33,"t":"2026-10-21T18:15:00Z","v":24099,"vw":66.321874},{"c":66.305,"h":66.4,"l":66.215,"n":877,"o":66.36,"t":"2026-10-21T18:30:00Z","v":41148,"vw":66.31084},{"c":66.12,"h":66.37,"l":66.115,"n":1297,"o":66.34,"t":"2026-10-21T18:45:00Z","v":46462,"vw":66.241178},{"c":66.18,"h":66.205,"l":65.95,"n":1498,"o":66.12,"t":"2026-10-21T19:00:00Z","v":82212,"vw":66.073524},{"c":66.47,"h":66.54,"l":66.2,"n":1065,"o":66.2,"t":"2026-10-21T19:15:00Z","v":42905,"vw":66.431498},{"c":66.51,"h":66.56,"l":66.31,"n":1504,"o":66.47,"t":"2026-10-21T19:30:00Z","v":70158,"vw":66.427034},{"c":66.49,"h":66.75,"l":66.42,"n":4422,"o":66.515,"t":"2026-10-21T19:45:00Z","v":230294,"vw":66.618575},{"c":66.46,"h":66.5,"l":66.46,"n":35,"o":66.5,"t":"2026-10-21T20:00:00Z","v":207695,"vw":66.460019},{"c":66.65,"h":66.65,"l":64.99,"n":20,"o":66.65,"t":"2026-10-21T20:15:00Z","v":6207,"vw":66.617581},{"c":64.3,"h":66,"l":64.1,"n":90,"o":66,"t":"2026-10-22T09:45:00Z","v":4493,"vw":64.833333},{"c":64.1,"h":64.31,"l":64.1,"n":11,"o":64.31,"t":"2026-10-22T10:00:00Z","v":467,"vw":64.252308},{"c":63.9,"h":63.9,"l":63.9,"n":25,"o":63.9,"t":"2026-10-22T10:30:00Z","v":208,"vw":63.9},{"c":64.96,"h":64.96,"l":64,"n":44,"o":64.41,"t":"2026-10-22T11:00:00Z","v":2029,"vw":64.563569},{"c":64.41,"h":64.41,"l":64.2,"n":7,"o":64.2,"t":"2026-10-22T11:15:00Z","v":303,"vw":64.299474},{"c":64.06,"h":64.26,"l":63.7,"n":24,"o":64.1,"t":"2026-10-22T12:00:00Z","v":2090,"vw":64.054888},{"c":63.7,"h":63.8,"l":63.7,"n":10,"o":63.8,"t":"2026-10-22T12:15:00Z","v":529,"vw":63.75},{"c":63.5,"h":63.5,"l":63.5,"n":4,"o":63.5,"t":"2026-10-22T12:30:00Z","v":142,"vw":63.5},{"c":63.8,"h":64.41,"l":63.2,"n":39,"o":63.2,"t":"2026-10-22T13:00:00Z","v":626,"vw":63.804015},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-22T13:15:00Z","v":103,"vw":63.5},{"c":64.58,"h":64.67,"l":63,"n":621,"o":63.02,"t":"2026-10-22T13:30:00Z","v":60360,"vw":63.843267},{"c":65.22,"h":65.4,"l":64.3301,"n":516,"o":64.89,"t":"2026-10-22T13:45:00Z","v":40418,"vw":64.967401},{"c":65.43,"h":65.605,"l":64.94,"n":777,"o":65.23,"t":"2026-10-22T14:00:00Z","v":44914,"vw":65.152663},{"c":65.81,"h":65.81,"l":65.065,"n":706,"o":65.495,"t":"2026-10-22T14:15:00Z","v":27103,"vw":65.459913},{"c":64.985,"h":65.81,"l":64.975,"n":1090,"o":65.685,"t":"2026-10-22T14:30:00Z","v":128534,"vw":65.56528},{"c":65.33,"h":65.65,"l":64.96,"n":837,"o":65.07,"t":"2026-10-22T14:45:00Z","v":52173,"vw":65.199652},{"c":65.29,"h":65.49,"l":64.95,"n":616,"o":65.3,"t":"2026-10-22T15:00:00Z","v":41593,"vw":65.226553},{"c":62.97,"h":65.54,"l":62.555,"n":2637,"o":65.275,"t":"2026-10-22T15:15:00Z","v":181963,"vw":63.89114},{"c":64.205,"h":64.38,"l":63.105,"n":1462,"o":63.105,"t":"2026-10-22T15:30:00Z","v":72191,"vw":63.865236},{"c":64.84,"h":65.14,"l":64.03,"n":1209,"o":64.21,"t":"2026-10-22T15:45:00Z","v":66818,"vw":64.71599},{"c":65,"h":65.31,"l":64.73,"n":969,"o":64.8375,"t":"2026-10-22T16:00:00Z","v":38103,"vw":65.010709},{"c":65.775,"h":65.975,"l":64.98,"n":958,"o":64.98,"t":"2026-10-22T16:15:00Z","v":37005,"vw":65.320378},{"c":65.86,"h":65.92,"l":65.48,"n":1065,"o":65.775,"t":"2026-10-22T16:30:00Z","v":35041,"vw":65.677282},{"c":65.65,"h":65.98,"l":65.59,"n":942,"o":65.86,"t":"2026-10-22T16:45:00Z","v":22654,"vw":65.763933},{"c":65.225,"h":65.85,"l":65.225,"n":893,"o":65.72,"t":"2026-10-22T17:00:00Z","v":27275,"vw":65.432743},{"c":65.09,"h":65.485,"l":64.9,"n":816,"o":65.225,"t":"2026-10-22T17:15:00Z","v":23604,"vw":65.158817},{"c":65.015,"h":65.605,"l":64.85,"n":1056,"o":65.17,"t":"2026-10-22T17:30:00Z","v":35058,"vw":65.279085},{"c":65.785,"h":65.82,"l":65,"n":1601,"o":65,"t":"2026-10-22T17:45:00Z","v":77393,"vw":65.484796},{"c":65.885,"h":65.95,"l":65.65,"n":870,"o":65.785,"t":"2026-10-22T18:00:00Z","v":29928,"vw":65.798355},{"c":66.055,"h":66.21,"l":65.8,"n":1192,"o":65.89,"t":"2026-10-22T18:15:00Z","v":39176,"vw":65.977252},{"c":65.93,"h":66.12,"l":65.71,"n":1605,"o":66.09,"t":"2026-10-22T18:30:00Z","v":75219,"vw":65.956256},{"c":66.41,"h":66.415,"l":65.98,"n":1382,"o":65.98,"t":"2026-10-22T18:45:00Z","v":47669,"vw":66.24552},{"c":66.45,"h":66.78,"l":66.41,"n":1542,"o":66.41,"t":"2026-10-22T19:00:00Z","v":46559,"vw":66.595269},{"c":65.65,"h":66.745,"l":65.2,"n":2257,"o":66.51,"t":"2026-10-22T19:15:00Z","v":99962,"vw":66.072427},{"c":64.505,"h":65.81,"l":64.435,"n":2859,"o":65.56,"t":"2026-10-22T19:30:00Z","v":136453,"vw":65.155472},{"c":65.1,"h":65.2,"l":64.25,"n":7931,"o":64.43,"t":"2026-10-22T19:45:00Z","v":445566,"vw":64.817098},{"c":65.07,"h":65.07,"l":65.07,"n":33,"o":65.07,"t":"2026-10-22T20:00:00Z","v":362338,"vw":65.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":83.0118506125044,"iv":1.033221079265677,"gamma":0.016892116797625808,"theta":-0.10543233532133889,"vega":0.058160464488970345,"rho":0.010773135525342582,"breakevenPct":31.338328895811305},{"delta":0.3,"premium":2.45,"strike":75.18109711244968,"iv":0.7863348323799366,"gamma":0.024177933811135505,"theta":-0.08863193623887351,"vega":0.0636675529671315,"rho":0.013271807098093027,"breakevenPct":19.30397589127047},{"delta":0.35,"premium":2.5205671707904815,"strike":71.47164146047592,"iv":0.6511005277474614,"gamma":0.03152042471373911,"theta":-0.07789981588818307,"vega":0.06768336763764117,"rho":0.015736490325095723,"breakevenPct":13.711708362173685},{"delta":0.4,"premium":2.55,"strike":69.10649819494584,"iv":0.5495227436823105,"gamma":0.04005758122743683,"theta":-0.06848916967509025,"vega":0.069943321299639,"rho":0.018215884639225646,"breakevenPct":10.122173344007765},{"delta":0.45,"premium":2.55,"strike":67.6022864019254,"iv":0.46925800240673887,"gamma":0.049413778580024076,"theta":-0.05988507821901323,"vega":0.07102635379061373,"rho":0.020705926645179902,"breakevenPct":7.810490858960189},{"delta":0.5,"premium":2.55,"strike":66.09807460890494,"iv":0.3889932611311673,"gamma":0.058769975932611324,"theta":-0.051280986762936215,"vega":0.07210938628158846,"rho":0.023195968651134158,"breakevenPct":5.498808373912613},{"delta":0.55,"premium":2.7275648252536646,"strike":64.74633596392333,"iv":0.33263224351747467,"gamma":0.06432153325817362,"theta":-0.0446347237880496,"vega":0.07178387824126269,"rho":0.025584457197130275,"breakevenPct":3.6943303967681036},{"delta":0.6,"premium":3.38521232619316,"strike":63.80683953400977,"iv":0.340899812100714,"gamma":0.05958647125140925,"theta":-0.04328184892897407,"vega":0.067650093949643,"rho":0.02769837527731364,"breakevenPct":3.261183126176326},{"delta":0.65,"premium":4.0428598271326575,"strike":62.86734310409621,"iv":0.3491673806839534,"gamma":0.05485140924464487,"theta":-0.04192897406989853,"vega":0.0635163096580233,"rho":0.029812293357497015,"breakevenPct":2.828035855584548},{"delta":0.7,"premium":4.7005073280721525,"strike":61.92784667418264,"iv":0.3574349492671928,"gamma":0.0501163472378805,"theta":-0.040576099210823,"vega":0.05938252536640361,"rho":0.03192621143768038,"breakevenPct":2.3948885849927706},{"delta":0.75,"premium":5.358154829011649,"strike":60.98835024426907,"iv":0.3657025178504322,"gamma":0.04538128523111612,"theta":-0.039223224351747465,"vega":0.05524874107478392,"rho":0.034040129517863754,"breakevenPct":1.961741314400992},{"delta":0.8,"premium":6.015802329951146,"strike":60.0488538143555,"iv":0.3739700864336716,"gamma":0.04064622322435174,"theta":-0.03787034949267193,"vega":0.05111495678316422,"rho":0.03615404759804712,"breakevenPct":1.528594043809214}],"put":[{"delta":0.1,"premium":0.5082778250554354,"strike":53.595322632746004,"iv":0.5552841038009817,"gamma":0.01731841062295218,"theta":-0.028626425106576446,"vega":0.031525009191974034,"rho":-0.005736969442774136,"breakevenPct":18.415483621191683},{"delta":0.15,"premium":1.7517559962128257,"strike":51.861984010099135,"iv":0.9684832956545433,"gamma":0.014388673947447996,"theta":-0.07280866369387344,"vega":0.04240935423910378,"rho":-0.009297692035941621,"breakevenPct":22.990275067025806},{"delta":0.2,"premium":2.5104752081546855,"strike":51.451404995712444,"iv":1.1495992453338353,"gamma":0.015017617269897966,"theta":-0.09285194134246097,"vega":0.0492138123926166,"rho":-0.012502819019569528,"breakevenPct":24.787260200464488},{"delta":0.25,"premium":2.6182912493780073,"strike":54.03898998507218,"iv":1.0140378921379156,"gamma":0.02154595621758743,"theta":-0.08499251786223541,"vega":0.0537184318745462,"rho":-0.015237441462571425,"breakevenPct":20.97633512264612},{"delta":0.3,"premium":2.7261072906013295,"strike":56.626574974431904,"iv":0.878476538941996,"gamma":0.028074295165276895,"theta":-0.07713309438200987,"vega":0.058223051356475805,"rho":-0.01797206390557332,"breakevenPct":17.16541004482776},{"delta":0.35,"premium":2.8339233318246517,"strike":59.21415996379164,"iv":0.7429151857460763,"gamma":0.03460263411296636,"theta":-0.06927367090178432,"vega":0.06272767083840541,"rho":-0.02070668634857522,"breakevenPct":13.354484967009391},{"delta":0.4,"premium":2.941739373047974,"strike":61.80174495315137,"iv":0.6073538325501565,"gamma":0.04113097306065583,"theta":-0.06141424742155877,"vega":0.06723229032033502,"rho":-0.023441308791577117,"breakevenPct":9.543559889191023},{"delta":0.45,"premium":3.049555414271296,"strike":64.38932994251111,"iv":0.47179247935423696,"gamma":0.04765931200834529,"theta":-0.05355482394133323,"vega":0.07173690980226462,"rho":-0.026175931234579012,"breakevenPct":5.732634811372655},{"delta":0.5,"premium":3.3816368752068855,"strike":65.63224097980802,"iv":0.4252078781860311,"gamma":0.049528765309500164,"theta":-0.04841234690499835,"vega":0.07073889440582588,"rho":-0.02904396515283256,"breakevenPct":4.332865983400754},{"delta":0.55,"premium":3.782994041708044,"strike":66.45978152929493,"iv":0.4061082423038729,"gamma":0.04995908639523337,"theta":-0.044109136047666336,"vega":0.06804111221449852,"rho":-0.03195320994564029,"breakevenPct":3.677904583391891},{"delta":0.6,"premium":4.184351208209202,"strike":67.28732207878186,"iv":0.3870086064217147,"gamma":0.05038940748096657,"theta":-0.03980592519033433,"vega":0.06534333002317114,"rho":-0.03486245473844801,"breakevenPct":3.0229431833830294},{"delta":0.65,"premium":4.585708374710361,"strike":68.11486262826878,"iv":0.36790897053955646,"gamma":0.050819728566699765,"theta":-0.03550271433300232,"vega":0.06264554783184376,"rho":-0.03777169953125574,"breakevenPct":2.3679817833741663},{"delta":0.7,"premium":4.987065541211519,"strike":68.94240317775571,"iv":0.3488093346573983,"gamma":0.05125004965243297,"theta":-0.031199503475670316,"vega":0.05994776564051639,"rho":-0.04068094432406347,"breakevenPct":1.713020383365305},{"delta":0.75,"premium":5.388422707712678,"strike":69.76994372724263,"iv":0.32970969877524003,"gamma":0.05168037073816617,"theta":-0.026896292618338303,"vega":0.05724998344918901,"rho":-0.043590189116871195,"breakevenPct":1.058058983356442},{"delta":0.8,"premium":7.035818847209517,"strike":71.65141811527906,"iv":0.3529695333943276,"gamma":0.0438071363220494,"theta":-0.023751326623970722,"vega":0.0504227813357731,"rho":-0.047400959245337645,"breakevenPct":0.6983260057329976},{"delta":0.85,"premium":9.162991765782252,"strike":73.93870082342177,"iv":0.39253952424519667,"gamma":0.03273668801463861,"theta":-0.02105233302836231,"vega":0.042005580969807874,"rho":-0.05155885408753417,"breakevenPct":0.45226823783690406},{"delta":0.9,"premium":22.6413043478261,"strike":87.3913043478261,"iv":0.7441652173913046,"gamma":0.012960869565217383,"theta":-0.03249130434782609,"vega":0.032195652173913035,"rho":-0.06464357353760274,"breakevenPct":0.49177808513907056}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":83.0118506125044,"iv":1.033221079265677,"gamma":0.016892116797625808,"theta":-0.10543233532133889,"vega":0.058160464488970345,"rho":0.010773135525342582,"breakevenPct":31.338328895811305},{"delta":0.3,"premium":2.45,"strike":75.18109711244968,"iv":0.7863348323799366,"gamma":0.024177933811135505,"theta":-0.08863193623887351,"vega":0.0636675529671315,"rho":0.013271807098093027,"breakevenPct":19.30397589127047},{"delta":0.35,"premium":2.5205671707904815,"strike":71.47164146047592,"iv":0.6511005277474614,"gamma":0.03152042471373911,"theta":-0.07789981588818307,"vega":0.06768336763764117,"rho":0.015736490325095723,"breakevenPct":13.711708362173685},{"delta":0.4,"premium":2.55,"strike":69.10649819494584,"iv":0.5495227436823105,"gamma":0.04005758122743683,"theta":-0.06848916967509025,"vega":0.069943321299639,"rho":0.018215884639225646,"breakevenPct":10.122173344007765},{"delta":0.45,"premium":2.55,"strike":67.6022864019254,"iv":0.46925800240673887,"gamma":0.049413778580024076,"theta":-0.05988507821901323,"vega":0.07102635379061373,"rho":0.020705926645179902,"breakevenPct":7.810490858960189},{"delta":0.5,"premium":2.55,"strike":66.09807460890494,"iv":0.3889932611311673,"gamma":0.058769975932611324,"theta":-0.051280986762936215,"vega":0.07210938628158846,"rho":0.023195968651134158,"breakevenPct":5.498808373912613},{"delta":0.55,"premium":2.7275648252536646,"strike":64.74633596392333,"iv":0.33263224351747467,"gamma":0.06432153325817362,"theta":-0.0446347237880496,"vega":0.07178387824126269,"rho":0.025584457197130275,"breakevenPct":3.6943303967681036},{"delta":0.6,"premium":3.38521232619316,"strike":63.80683953400977,"iv":0.340899812100714,"gamma":0.05958647125140925,"theta":-0.04328184892897407,"vega":0.067650093949643,"rho":0.02769837527731364,"breakevenPct":3.261183126176326},{"delta":0.65,"premium":4.0428598271326575,"strike":62.86734310409621,"iv":0.3491673806839534,"gamma":0.05485140924464487,"theta":-0.04192897406989853,"vega":0.0635163096580233,"rho":0.029812293357497015,"breakevenPct":2.828035855584548},{"delta":0.7,"premium":4.7005073280721525,"strike":61.92784667418264,"iv":0.3574349492671928,"gamma":0.0501163472378805,"theta":-0.040576099210823,"vega":0.05938252536640361,"rho":0.03192621143768038,"breakevenPct":2.3948885849927706},{"delta":0.75,"premium":5.358154829011649,"strike":60.98835024426907,"iv":0.3657025178504322,"gamma":0.04538128523111612,"theta":-0.039223224351747465,"vega":0.05524874107478392,"rho":0.034040129517863754,"breakevenPct":1.961741314400992},{"delta":0.8,"premium":6.015802329951146,"strike":60.0488538143555,"iv":0.3739700864336716,"gamma":0.04064622322435174,"theta":-0.03787034949267193,"vega":0.05111495678316422,"rho":0.03615404759804712,"breakevenPct":1.528594043809214}],"put":[{"delta":0.1,"premium":0.5082778250554354,"strike":53.595322632746004,"iv":0.5552841038009817,"gamma":0.01731841062295218,"theta":-0.028626425106576446,"vega":0.031525009191974034,"rho":-0.005736969442774136,"breakevenPct":18.415483621191683},{"delta":0.15,"premium":1.7517559962128257,"strike":51.861984010099135,"iv":0.9684832956545433,"gamma":0.014388673947447996,"theta":-0.07280866369387344,"vega":0.04240935423910378,"rho":-0.009297692035941621,"breakevenPct":22.990275067025806},{"delta":0.2,"premium":2.5104752081546855,"strike":51.451404995712444,"iv":1.1495992453338353,"gamma":0.015017617269897966,"theta":-0.09285194134246097,"vega":0.0492138123926166,"rho":-0.012502819019569528,"breakevenPct":24.787260200464488},{"delta":0.25,"premium":2.6182912493780073,"strike":54.03898998507218,"iv":1.0140378921379156,"gamma":0.02154595621758743,"theta":-0.08499251786223541,"vega":0.0537184318745462,"rho":-0.015237441462571425,"breakevenPct":20.97633512264612},{"delta":0.3,"premium":2.7261072906013295,"strike":56.626574974431904,"iv":0.878476538941996,"gamma":0.028074295165276895,"theta":-0.07713309438200987,"vega":0.058223051356475805,"rho":-0.01797206390557332,"breakevenPct":17.16541004482776},{"delta":0.35,"premium":2.8339233318246517,"strike":59.21415996379164,"iv":0.7429151857460763,"gamma":0.03460263411296636,"theta":-0.06927367090178432,"vega":0.06272767083840541,"rho":-0.02070668634857522,"breakevenPct":13.354484967009391},{"delta":0.4,"premium":2.941739373047974,"strike":61.80174495315137,"iv":0.6073538325501565,"gamma":0.04113097306065583,"theta":-0.06141424742155877,"vega":0.06723229032033502,"rho":-0.023441308791577117,"breakevenPct":9.543559889191023},{"delta":0.45,"premium":3.049555414271296,"strike":64.38932994251111,"iv":0.47179247935423696,"gamma":0.04765931200834529,"theta":-0.05355482394133323,"vega":0.07173690980226462,"rho":-0.026175931234579012,"breakevenPct":5.732634811372655},{"delta":0.5,"premium":3.3816368752068855,"strike":65.63224097980802,"iv":0.4252078781860311,"gamma":0.049528765309500164,"theta":-0.04841234690499835,"vega":0.07073889440582588,"rho":-0.02904396515283256,"breakevenPct":4.332865983400754},{"delta":0.55,"premium":3.782994041708044,"strike":66.45978152929493,"iv":0.4061082423038729,"gamma":0.04995908639523337,"theta":-0.044109136047666336,"vega":0.06804111221449852,"rho":-0.03195320994564029,"breakevenPct":3.677904583391891},{"delta":0.6,"premium":4.184351208209202,"strike":67.28732207878186,"iv":0.3870086064217147,"gamma":0.05038940748096657,"theta":-0.03980592519033433,"vega":0.06534333002317114,"rho":-0.03486245473844801,"breakevenPct":3.0229431833830294},{"delta":0.65,"premium":4.585708374710361,"strike":68.11486262826878,"iv":0.36790897053955646,"gamma":0.050819728566699765,"theta":-0.03550271433300232,"vega":0.06264554783184376,"rho":-0.03777169953125574,"breakevenPct":2.3679817833741663},{"delta":0.7,"premium":4.987065541211519,"strike":68.94240317775571,"iv":0.3488093346573983,"gamma":0.05125004965243297,"theta":-0.031199503475670316,"vega":0.05994776564051639,"rho":-0.04068094432406347,"breakevenPct":1.713020383365305},{"delta":0.75,"premium":5.388422707712678,"strike":69.76994372724263,"iv":0.32970969877524003,"gamma":0.05168037073816617,"theta":-0.026896292618338303,"vega":0.05724998344918901,"rho":-0.043590189116871195,"breakevenPct":1.058058983356442},{"delta":0.8,"premium":7.035818847209517,"strike":71.65141811527906,"iv":0.3529695333943276,"gamma":0.0438071363220494,"theta":-0.023751326623970722,"vega":0.0504227813357731,"rho":-0.047400959245337645,"breakevenPct":0.6983260057329976},{"delta":0.85,"premium":9.162991765782252,"strike":73.93870082342177,"iv":0.39253952424519667,"gamma":0.03273668801463861,"theta":-0.02105233302836231,"vega":0.042005580969807874,"rho":-0.05155885408753417,"breakevenPct":0.45226823783690406},{"delta":0.9,"premium":22.6413043478261,"strike":87.3913043478261,"iv":0.7441652173913046,"gamma":0.012960869565217383,"theta":-0.03249130434782609,"vega":0.032195652173913035,"rho":-0.06464357353760274,"breakevenPct":0.49177808513907056}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}