{"symbol":"FRDM","url":"https://intraalpha.com/companies/FRDM","capturedAt":"2026-10-23T02:20:21.846Z","state":"ready","quote":{"symbol":"FRDM","last_price":63.17,"prev_close":65.61,"regular_close":63.17,"change":-2.44,"change_pct":-3.7189,"regular_change":-2.44,"regular_change_pct":-3.7189,"extended_change":0,"extended_change_pct":0,"bid":61.05,"ask":66.95,"bid_size":100,"ask_size":100,"volume":363213,"vwap":63.721821,"open":64.03,"high":64.5213,"low":62.89,"close":63.17,"trade_count":2257,"last_trade_at":"2026-10-23T00:00:02.904372146Z","last_quote_at":"2026-10-23T00:00:00.048348963Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:20.164534744-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.0049,"portfolio_turnover":0.19,"dividend_yield":0.0173,"inception_date":"2019-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:21.488674+00:00"},"optionObservedAt":"2026-10-22T19:55:02.769Z","bars":[{"c":64.725,"h":65.14,"l":64.622,"n":33,"o":65.14,"t":"2026-10-16T13:30:00Z","v":3789,"vw":64.953087},{"c":64.68,"h":64.75,"l":64.62,"n":24,"o":64.75,"t":"2026-10-16T13:35:00Z","v":4862,"vw":64.651523},{"c":64.8243,"h":64.8243,"l":64.7,"n":13,"o":64.76,"t":"2026-10-16T13:40:00Z","v":2254,"vw":64.777737},{"c":64.6202,"h":64.65,"l":64.6202,"n":7,"o":64.65,"t":"2026-10-16T13:45:00Z","v":1206,"vw":64.625167},{"c":64.595,"h":64.595,"l":64.595,"n":2,"o":64.595,"t":"2026-10-16T13:50:00Z","v":120,"vw":64.595},{"c":64.6411,"h":64.66,"l":64.61,"n":16,"o":64.61,"t":"2026-10-16T13:55:00Z","v":876,"vw":64.641533},{"c":64.65,"h":64.69,"l":64.63,"n":17,"o":64.69,"t":"2026-10-16T14:00:00Z","v":1686,"vw":64.650083},{"c":64.5615,"h":64.615,"l":64.5615,"n":6,"o":64.6,"t":"2026-10-16T14:05:00Z","v":896,"vw":64.60203},{"c":64.59,"h":64.59,"l":64.5,"n":31,"o":64.54,"t":"2026-10-16T14:10:00Z","v":1671,"vw":64.540862},{"c":64.7099,"h":64.725,"l":64.6314,"n":20,"o":64.725,"t":"2026-10-16T14:15:00Z","v":9875,"vw":64.711671},{"c":64.69,"h":64.76,"l":64.58,"n":16,"o":64.63,"t":"2026-10-16T14:20:00Z","v":2608,"vw":64.653263},{"c":64.64,"h":64.73,"l":64.64,"n":4,"o":64.73,"t":"2026-10-16T14:25:00Z","v":625,"vw":64.673149},{"c":64.79,"h":64.79,"l":64.732,"n":128,"o":64.74,"t":"2026-10-16T14:30:00Z","v":1970,"vw":64.771894},{"c":64.84,"h":64.8402,"l":64.795,"n":11,"o":64.8,"t":"2026-10-16T14:35:00Z","v":1263,"vw":64.813398},{"c":64.74,"h":64.89,"l":64.74,"n":15,"o":64.8,"t":"2026-10-16T14:40:00Z","v":1362,"vw":64.823174},{"c":64.845,"h":64.845,"l":64.845,"n":7,"o":64.845,"t":"2026-10-16T14:45:00Z","v":1129,"vw":64.845},{"c":64.76,"h":64.895,"l":64.76,"n":11,"o":64.895,"t":"2026-10-16T14:50:00Z","v":1194,"vw":64.823158},{"c":64.83,"h":64.83,"l":64.77,"n":8,"o":64.77,"t":"2026-10-16T14:55:00Z","v":1078,"vw":64.818882},{"c":64.675,"h":64.84,"l":64.675,"n":8,"o":64.78,"t":"2026-10-16T15:00:00Z","v":7711,"vw":64.816609},{"c":64.48,"h":64.64,"l":64.48,"n":19,"o":64.64,"t":"2026-10-16T15:05:00Z","v":2171,"vw":64.539201},{"c":64.5525,"h":64.59,"l":64.55,"n":19,"o":64.59,"t":"2026-10-16T15:10:00Z","v":1412,"vw":64.570549},{"c":64.593,"h":64.62,"l":64.593,"n":4,"o":64.62,"t":"2026-10-16T15:15:00Z","v":537,"vw":64.611312},{"c":64.46,"h":64.54,"l":64.46,"n":20,"o":64.5,"t":"2026-10-16T15:20:00Z","v":1756,"vw":64.521468},{"c":64.515,"h":64.515,"l":64.515,"n":4,"o":64.515,"t":"2026-10-16T15:25:00Z","v":689,"vw":64.515},{"c":64.6385,"h":64.6385,"l":64.595,"n":7,"o":64.595,"t":"2026-10-16T15:30:00Z","v":695,"vw":64.614721},{"c":64.6001,"h":64.6001,"l":64.6,"n":13,"o":64.6001,"t":"2026-10-16T15:35:00Z","v":1456,"vw":64.60005},{"c":64.5918,"h":64.7,"l":64.5918,"n":3,"o":64.7,"t":"2026-10-16T15:40:00Z","v":1203,"vw":64.609833},{"c":64.59,"h":64.635,"l":64.59,"n":13,"o":64.59,"t":"2026-10-16T15:45:00Z","v":1511,"vw":64.613797},{"c":64.51,"h":64.51,"l":64.51,"n":6,"o":64.51,"t":"2026-10-16T15:50:00Z","v":374,"vw":64.51},{"c":64.43,"h":64.58,"l":64.421,"n":38,"o":64.49,"t":"2026-10-16T15:55:00Z","v":3166,"vw":64.513734},{"c":64.34,"h":64.405,"l":64.295,"n":45,"o":64.405,"t":"2026-10-16T16:00:00Z","v":2936,"vw":64.345104},{"c":64.36,"h":64.435,"l":64.36,"n":5,"o":64.42,"t":"2026-10-16T16:05:00Z","v":1189,"vw":64.414435},{"c":64.435,"h":64.435,"l":64.39,"n":11,"o":64.39,"t":"2026-10-16T16:10:00Z","v":1237,"vw":64.418926},{"c":64.445,"h":64.485,"l":64.41,"n":13,"o":64.485,"t":"2026-10-16T16:15:00Z","v":1373,"vw":64.437584},{"c":64.45,"h":64.485,"l":64.445,"n":16,"o":64.46,"t":"2026-10-16T16:20:00Z","v":2323,"vw":64.463015},{"c":64.46,"h":64.4601,"l":64.45,"n":15,"o":64.45,"t":"2026-10-16T16:25:00Z","v":2089,"vw":64.453905},{"c":64.3951,"h":64.44,"l":64.38,"n":31,"o":64.44,"t":"2026-10-16T16:30:00Z","v":2260,"vw":64.406089},{"c":64.37,"h":64.37,"l":64.34,"n":13,"o":64.35,"t":"2026-10-16T16:35:00Z","v":1246,"vw":64.355},{"c":64.34,"h":64.385,"l":64.32,"n":15,"o":64.385,"t":"2026-10-16T16:40:00Z","v":2048,"vw":64.366389},{"c":64.2598,"h":64.375,"l":64.2598,"n":16,"o":64.375,"t":"2026-10-16T16:45:00Z","v":1388,"vw":64.341461},{"c":64.26,"h":64.34,"l":64.26,"n":9,"o":64.315,"t":"2026-10-16T16:50:00Z","v":657,"vw":64.309024},{"c":64.31,"h":64.3716,"l":64.27,"n":58,"o":64.34,"t":"2026-10-16T16:55:00Z","v":10661,"vw":64.307477},{"c":64.2201,"h":64.36,"l":64.22,"n":27,"o":64.36,"t":"2026-10-16T17:00:00Z","v":2271,"vw":64.293628},{"c":64.11,"h":64.2,"l":64.08,"n":32,"o":64.16,"t":"2026-10-16T17:05:00Z","v":3877,"vw":64.152377},{"c":63.99,"h":64.12,"l":63.99,"n":33,"o":64.0712,"t":"2026-10-16T17:10:00Z","v":3897,"vw":64.062847},{"c":63.97,"h":64.04,"l":63.94,"n":27,"o":64.04,"t":"2026-10-16T17:15:00Z","v":2328,"vw":64.000188},{"c":63.96,"h":64.06,"l":63.85,"n":72,"o":63.96,"t":"2026-10-16T17:20:00Z","v":6554,"vw":63.933018},{"c":64.1,"h":64.1,"l":64,"n":19,"o":64.02,"t":"2026-10-16T17:25:00Z","v":1325,"vw":64.051282},{"c":64.1,"h":64.1,"l":64.04,"n":30,"o":64.05,"t":"2026-10-16T17:30:00Z","v":3922,"vw":64.062573},{"c":64.01,"h":64.19,"l":63.99,"n":141,"o":64.19,"t":"2026-10-16T17:35:00Z","v":13603,"vw":64.039524},{"c":64.265,"h":64.3,"l":64.05,"n":34,"o":64.05,"t":"2026-10-16T17:40:00Z","v":2939,"vw":64.192255},{"c":64.1301,"h":64.26,"l":64.13,"n":77,"o":64.26,"t":"2026-10-16T17:45:00Z","v":6924,"vw":64.176428},{"c":64.11,"h":64.2229,"l":64.11,"n":65,"o":64.13,"t":"2026-10-16T17:50:00Z","v":4028,"vw":64.147829},{"c":64.0601,"h":64.105,"l":64.06,"n":35,"o":64.105,"t":"2026-10-16T17:55:00Z","v":6072,"vw":64.065269},{"c":63.925,"h":64.09,"l":63.91,"n":40,"o":64.09,"t":"2026-10-16T18:00:00Z","v":5308,"vw":63.992626},{"c":64.03,"h":64.03,"l":63.94,"n":30,"o":63.96,"t":"2026-10-16T18:05:00Z","v":5000,"vw":64.018936},{"c":64.0101,"h":64.0619,"l":64.01,"n":20,"o":64.04,"t":"2026-10-16T18:10:00Z","v":2494,"vw":64.031176},{"c":63.93,"h":64.066,"l":63.93,"n":22,"o":64.066,"t":"2026-10-16T18:15:00Z","v":3168,"vw":64.011191},{"c":63.965,"h":63.965,"l":63.8946,"n":17,"o":63.9,"t":"2026-10-16T18:20:00Z","v":1901,"vw":63.941538},{"c":64.03,"h":64.0699,"l":63.93,"n":32,"o":63.93,"t":"2026-10-16T18:30:00Z","v":4516,"vw":63.997707},{"c":64.0271,"h":64.0271,"l":63.96,"n":26,"o":64.02,"t":"2026-10-16T18:35:00Z","v":2215,"vw":64.002089},{"c":63.945,"h":64,"l":63.9,"n":15,"o":64,"t":"2026-10-16T18:40:00Z","v":6329,"vw":63.913181},{"c":63.91,"h":63.9699,"l":63.9,"n":57,"o":63.95,"t":"2026-10-16T18:45:00Z","v":17286,"vw":63.938438},{"c":63.8,"h":63.88,"l":63.8,"n":42,"o":63.86,"t":"2026-10-16T18:50:00Z","v":3853,"vw":63.83934},{"c":63.8599,"h":63.86,"l":63.77,"n":45,"o":63.825,"t":"2026-10-16T18:55:00Z","v":1877,"vw":63.80617},{"c":63.78,"h":63.92,"l":63.78,"n":63,"o":63.83,"t":"2026-10-16T19:00:00Z","v":3705,"vw":63.829331},{"c":63.8099,"h":63.85,"l":63.73,"n":31,"o":63.8,"t":"2026-10-16T19:05:00Z","v":2133,"vw":63.774094},{"c":63.955,"h":63.955,"l":63.7743,"n":16,"o":63.81,"t":"2026-10-16T19:10:00Z","v":1821,"vw":63.816653},{"c":63.95,"h":64.02,"l":63.925,"n":24,"o":63.981,"t":"2026-10-16T19:15:00Z","v":2606,"vw":63.955152},{"c":63.995,"h":64.01,"l":63.95,"n":18,"o":63.95,"t":"2026-10-16T19:20:00Z","v":2448,"vw":63.987188},{"c":64.03,"h":64.03,"l":63.9562,"n":21,"o":63.98,"t":"2026-10-16T19:25:00Z","v":2117,"vw":63.986795},{"c":63.885,"h":64.03,"l":63.88,"n":29,"o":64.03,"t":"2026-10-16T19:30:00Z","v":1994,"vw":63.96672},{"c":63.8499,"h":63.9032,"l":63.8,"n":58,"o":63.9032,"t":"2026-10-16T19:35:00Z","v":13974,"vw":63.842487},{"c":63.77,"h":63.86,"l":63.77,"n":36,"o":63.85,"t":"2026-10-16T19:40:00Z","v":3004,"vw":63.8298},{"c":63.7601,"h":63.856,"l":63.75,"n":51,"o":63.785,"t":"2026-10-16T19:45:00Z","v":6395,"vw":63.803084},{"c":63.8882,"h":63.93,"l":63.86,"n":42,"o":63.86,"t":"2026-10-16T19:50:00Z","v":2127,"vw":63.889845},{"c":63.89,"h":63.94,"l":63.885,"n":36,"o":63.885,"t":"2026-10-16T19:55:00Z","v":1380,"vw":63.906033},{"c":65.03,"h":65.65,"l":64.92,"n":77,"o":64.92,"t":"2026-10-19T13:30:00Z","v":9208,"vw":65.003006},{"c":64.925,"h":65.07,"l":64.925,"n":44,"o":64.98,"t":"2026-10-19T13:35:00Z","v":2446,"vw":65.011346},{"c":64.985,"h":64.99,"l":64.86,"n":45,"o":64.8694,"t":"2026-10-19T13:40:00Z","v":4395,"vw":64.932863},{"c":64.93,"h":64.9885,"l":64.9,"n":46,"o":64.92,"t":"2026-10-19T13:45:00Z","v":5375,"vw":64.916679},{"c":64.92,"h":64.99,"l":64.91,"n":20,"o":64.96,"t":"2026-10-19T13:50:00Z","v":2528,"vw":64.94826},{"c":64.79,"h":64.91,"l":64.79,"n":14,"o":64.91,"t":"2026-10-19T13:55:00Z","v":437,"vw":64.864766},{"c":64.67,"h":64.8799,"l":64.67,"n":21,"o":64.82,"t":"2026-10-19T14:00:00Z","v":1226,"vw":64.749771},{"c":64.8,"h":64.83,"l":64.67,"n":112,"o":64.67,"t":"2026-10-19T14:05:00Z","v":15851,"vw":64.740171},{"c":64.7019,"h":64.75,"l":64.7019,"n":25,"o":64.74,"t":"2026-10-19T14:10:00Z","v":1483,"vw":64.735049},{"c":65.04,"h":65.06,"l":64.8,"n":52,"o":64.86,"t":"2026-10-19T14:15:00Z","v":13239,"vw":64.890517},{"c":65.039,"h":65.039,"l":64.995,"n":17,"o":65.02,"t":"2026-10-19T14:20:00Z","v":1221,"vw":65.008215},{"c":65.02,"h":65.0229,"l":65.02,"n":10,"o":65.0229,"t":"2026-10-19T14:25:00Z","v":482,"vw":65.021121},{"c":64.81,"h":64.92,"l":64.79,"n":23,"o":64.87,"t":"2026-10-19T14:30:00Z","v":1735,"vw":64.880741},{"c":64.78,"h":64.865,"l":64.78,"n":20,"o":64.865,"t":"2026-10-19T14:35:00Z","v":3417,"vw":64.798703},{"c":64.855,"h":64.8675,"l":64.79,"n":13,"o":64.8,"t":"2026-10-19T14:40:00Z","v":2655,"vw":64.857545},{"c":64.85,"h":64.95,"l":64.85,"n":25,"o":64.91,"t":"2026-10-19T14:45:00Z","v":2427,"vw":64.936953},{"c":64.85,"h":64.855,"l":64.85,"n":12,"o":64.855,"t":"2026-10-19T14:50:00Z","v":649,"vw":64.852653},{"c":64.9199,"h":64.9199,"l":64.85,"n":28,"o":64.87,"t":"2026-10-19T14:55:00Z","v":1458,"vw":64.88053},{"c":64.9129,"h":64.94,"l":64.8401,"n":29,"o":64.8401,"t":"2026-10-19T15:00:00Z","v":4174,"vw":64.885421},{"c":64.985,"h":65.04,"l":64.93,"n":36,"o":64.93,"t":"2026-10-19T15:05:00Z","v":3829,"vw":64.972624},{"c":65.035,"h":65.1,"l":64.955,"n":32,"o":64.97,"t":"2026-10-19T15:10:00Z","v":4868,"vw":65.052555},{"c":65.12,"h":65.12,"l":65.065,"n":4,"o":65.065,"t":"2026-10-19T15:15:00Z","v":725,"vw":65.075692},{"c":65.115,"h":65.14,"l":65.0101,"n":20,"o":65.095,"t":"2026-10-19T15:20:00Z","v":3042,"vw":65.061057},{"c":65.18,"h":65.255,"l":65.115,"n":23,"o":65.1296,"t":"2026-10-19T15:25:00Z","v":2538,"vw":65.203845},{"c":65.17,"h":65.17,"l":65.165,"n":21,"o":65.165,"t":"2026-10-19T15:30:00Z","v":4793,"vw":65.165221},{"c":65.215,"h":65.2899,"l":65.205,"n":21,"o":65.205,"t":"2026-10-19T15:35:00Z","v":2278,"vw":65.232723},{"c":65.275,"h":65.275,"l":65.275,"n":4,"o":65.275,"t":"2026-10-19T15:40:00Z","v":361,"vw":65.275},{"c":65.235,"h":65.235,"l":65.235,"n":3,"o":65.235,"t":"2026-10-19T15:50:00Z","v":371,"vw":65.235},{"c":65.22,"h":65.36,"l":65.22,"n":11,"o":65.23,"t":"2026-10-19T15:55:00Z","v":988,"vw":65.250902},{"c":65.1,"h":65.205,"l":65.1,"n":12,"o":65.12,"t":"2026-10-19T16:00:00Z","v":1206,"vw":65.165185},{"c":65.0201,"h":65.0564,"l":65.0201,"n":5,"o":65.0564,"t":"2026-10-19T16:10:00Z","v":466,"vw":65.04201},{"c":64.995,"h":65.03,"l":64.995,"n":11,"o":65.03,"t":"2026-10-19T16:15:00Z","v":433,"vw":65.018333},{"c":64.95,"h":64.95,"l":64.95,"n":9,"o":64.95,"t":"2026-10-19T16:20:00Z","v":395,"vw":64.95},{"c":64.95,"h":64.98,"l":64.92,"n":27,"o":64.955,"t":"2026-10-19T16:25:00Z","v":2359,"vw":64.953479},{"c":64.88,"h":64.88,"l":64.88,"n":4,"o":64.88,"t":"2026-10-19T16:30:00Z","v":325,"vw":64.88},{"c":64.9,"h":64.9,"l":64.9,"n":5,"o":64.9,"t":"2026-10-19T16:35:00Z","v":375,"vw":64.9},{"c":64.955,"h":65.05,"l":64.955,"n":6,"o":65.05,"t":"2026-10-19T16:45:00Z","v":4139,"vw":64.957675},{"c":64.885,"h":64.885,"l":64.885,"n":5,"o":64.885,"t":"2026-10-19T16:50:00Z","v":515,"vw":64.885},{"c":64.88,"h":64.9372,"l":64.77,"n":16,"o":64.885,"t":"2026-10-19T16:55:00Z","v":1640,"vw":64.869809},{"c":64.88,"h":64.88,"l":64.8694,"n":5,"o":64.8694,"t":"2026-10-19T17:00:00Z","v":278,"vw":64.87576},{"c":64.78,"h":64.88,"l":64.78,"n":36,"o":64.88,"t":"2026-10-19T17:05:00Z","v":2603,"vw":64.805499},{"c":64.66,"h":64.66,"l":64.66,"n":3,"o":64.66,"t":"2026-10-19T17:10:00Z","v":589,"vw":64.66},{"c":64.845,"h":64.845,"l":64.74,"n":12,"o":64.74,"t":"2026-10-19T17:15:00Z","v":1208,"vw":64.76411},{"c":64.85,"h":64.85,"l":64.83,"n":11,"o":64.83,"t":"2026-10-19T17:25:00Z","v":877,"vw":64.836507},{"c":64.92,"h":64.92,"l":64.7285,"n":6,"o":64.805,"t":"2026-10-19T17:35:00Z","v":3936,"vw":64.825124},{"c":64.725,"h":64.79,"l":64.725,"n":18,"o":64.79,"t":"2026-10-19T17:40:00Z","v":1745,"vw":64.776545},{"c":64.765,"h":64.79,"l":64.765,"n":11,"o":64.79,"t":"2026-10-19T17:45:00Z","v":842,"vw":64.777311},{"c":64.685,"h":64.76,"l":64.675,"n":91,"o":64.76,"t":"2026-10-19T17:50:00Z","v":3717,"vw":64.733696},{"c":64.76,"h":64.76,"l":64.61,"n":35,"o":64.6926,"t":"2026-10-19T17:55:00Z","v":3295,"vw":64.697804},{"c":64.74,"h":64.8813,"l":64.67,"n":34,"o":64.67,"t":"2026-10-19T18:00:00Z","v":4070,"vw":64.733224},{"c":64.7,"h":64.74,"l":64.68,"n":12,"o":64.68,"t":"2026-10-19T18:05:00Z","v":2815,"vw":64.728704},{"c":64.9218,"h":64.9218,"l":64.9218,"n":7,"o":64.9218,"t":"2026-10-19T18:10:00Z","v":684,"vw":64.9218},{"c":64.71,"h":64.7946,"l":64.71,"n":15,"o":64.7946,"t":"2026-10-19T18:15:00Z","v":1278,"vw":64.767228},{"c":64.65,"h":64.6501,"l":64.65,"n":8,"o":64.6501,"t":"2026-10-19T18:20:00Z","v":1760,"vw":64.650006},{"c":64.65,"h":64.67,"l":64.65,"n":10,"o":64.6501,"t":"2026-10-19T18:25:00Z","v":3483,"vw":64.655621},{"c":64.7,"h":64.83,"l":64.65,"n":8,"o":64.83,"t":"2026-10-19T18:30:00Z","v":620,"vw":64.717181},{"c":64.75,"h":64.755,"l":64.6,"n":12,"o":64.6451,"t":"2026-10-19T18:35:00Z","v":1587,"vw":64.688394},{"c":64.7656,"h":64.7656,"l":64.7656,"n":1,"o":64.7656,"t":"2026-10-19T18:40:00Z","v":400,"vw":64.7656},{"c":64.9687,"h":64.9687,"l":64.9128,"n":12,"o":64.9128,"t":"2026-10-19T18:50:00Z","v":657,"vw":64.931433},{"c":64.84,"h":64.84,"l":64.74,"n":17,"o":64.74,"t":"2026-10-19T18:55:00Z","v":1325,"vw":64.825971},{"c":64.845,"h":64.845,"l":64.77,"n":6,"o":64.77,"t":"2026-10-19T19:00:00Z","v":350,"vw":64.812532},{"c":64.75,"h":64.94,"l":64.75,"n":37,"o":64.94,"t":"2026-10-19T19:05:00Z","v":3826,"vw":64.84752},{"c":64.75,"h":64.7583,"l":64.75,"n":5,"o":64.7583,"t":"2026-10-19T19:10:00Z","v":268,"vw":64.754664},{"c":64.7101,"h":64.765,"l":64.7101,"n":6,"o":64.765,"t":"2026-10-19T19:15:00Z","v":1540,"vw":64.754418},{"c":64.94,"h":64.94,"l":64.7207,"n":25,"o":64.77,"t":"2026-10-19T19:20:00Z","v":3329,"vw":64.791572},{"c":64.87,"h":64.97,"l":64.77,"n":38,"o":64.97,"t":"2026-10-19T19:25:00Z","v":2145,"vw":64.910411},{"c":64.77,"h":64.97,"l":64.77,"n":15,"o":64.97,"t":"2026-10-19T19:30:00Z","v":22408,"vw":64.781138},{"c":64.81,"h":64.9538,"l":64.81,"n":21,"o":64.9538,"t":"2026-10-19T19:35:00Z","v":1199,"vw":64.850338},{"c":64.84,"h":64.86,"l":64.8,"n":72,"o":64.825,"t":"2026-10-19T19:40:00Z","v":11184,"vw":64.844039},{"c":64.83,"h":64.83,"l":64.76,"n":41,"o":64.82,"t":"2026-10-19T19:45:00Z","v":2178,"vw":64.806844},{"c":64.675,"h":64.74,"l":64.675,"n":62,"o":64.71,"t":"2026-10-19T19:50:00Z","v":3362,"vw":64.697174},{"c":64.55,"h":64.7599,"l":64.55,"n":113,"o":64.695,"t":"2026-10-19T19:55:00Z","v":9237,"vw":64.625118},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-10-20T11:00:00Z","v":350,"vw":63.8},{"c":63.93,"h":64.16,"l":63.93,"n":35,"o":64.15,"t":"2026-10-20T13:30:00Z","v":8338,"vw":64.093512},{"c":64.07,"h":64.115,"l":64,"n":10,"o":64,"t":"2026-10-20T13:35:00Z","v":547,"vw":64.062692},{"c":64.12,"h":64.2179,"l":64.12,"n":9,"o":64.2179,"t":"2026-10-20T13:40:00Z","v":823,"vw":64.141002},{"c":64.195,"h":64.195,"l":64.1,"n":17,"o":64.14,"t":"2026-10-20T13:45:00Z","v":1845,"vw":64.147242},{"c":64.25,"h":64.25,"l":64.23,"n":12,"o":64.23,"t":"2026-10-20T13:50:00Z","v":728,"vw":64.24359},{"c":64.395,"h":64.395,"l":64.29,"n":14,"o":64.29,"t":"2026-10-20T13:55:00Z","v":1940,"vw":64.34819},{"c":64.43,"h":64.53,"l":64.43,"n":25,"o":64.505,"t":"2026-10-20T14:00:00Z","v":1799,"vw":64.496714},{"c":64.585,"h":64.585,"l":64.49,"n":24,"o":64.49,"t":"2026-10-20T14:05:00Z","v":1412,"vw":64.542755},{"c":64.52,"h":64.6599,"l":64.52,"n":13,"o":64.585,"t":"2026-10-20T14:10:00Z","v":4242,"vw":64.596207},{"c":64.68,"h":64.69,"l":64.66,"n":64,"o":64.68,"t":"2026-10-20T14:15:00Z","v":8604,"vw":64.67811},{"c":64.905,"h":64.905,"l":64.725,"n":16,"o":64.75,"t":"2026-10-20T14:20:00Z","v":2447,"vw":64.811116},{"c":65.085,"h":65.085,"l":65.04,"n":11,"o":65.04,"t":"2026-10-20T14:25:00Z","v":741,"vw":65.071473},{"c":65.15,"h":65.15,"l":65.15,"n":6,"o":65.15,"t":"2026-10-20T14:30:00Z","v":360,"vw":65.15},{"c":65.12,"h":65.2099,"l":65.1,"n":21,"o":65.13,"t":"2026-10-20T14:35:00Z","v":3971,"vw":65.116834},{"c":65.2299,"h":65.2299,"l":65.155,"n":16,"o":65.155,"t":"2026-10-20T14:40:00Z","v":2758,"vw":65.213844},{"c":65.14,"h":65.1615,"l":65.05,"n":21,"o":65.12,"t":"2026-10-20T14:45:00Z","v":4884,"vw":65.104905},{"c":65.0378,"h":65.1066,"l":65.0378,"n":9,"o":65.065,"t":"2026-10-20T14:50:00Z","v":502,"vw":65.070309},{"c":65.135,"h":65.135,"l":65.135,"n":3,"o":65.135,"t":"2026-10-20T14:55:00Z","v":140,"vw":65.135},{"c":65.0991,"h":65.125,"l":65.09,"n":13,"o":65.125,"t":"2026-10-20T15:00:00Z","v":1464,"vw":65.098252},{"c":65,"h":65.01,"l":65,"n":7,"o":65.01,"t":"2026-10-20T15:05:00Z","v":413,"vw":65.005},{"c":64.745,"h":64.995,"l":64.745,"n":10,"o":64.995,"t":"2026-10-20T15:10:00Z","v":887,"vw":64.778951},{"c":64.875,"h":64.9,"l":64.875,"n":7,"o":64.9,"t":"2026-10-20T15:15:00Z","v":620,"vw":64.879883},{"c":64.82,"h":64.932,"l":64.7201,"n":6,"o":64.932,"t":"2026-10-20T15:20:00Z","v":4731,"vw":64.755517},{"c":64.82,"h":64.825,"l":64.7728,"n":17,"o":64.78,"t":"2026-10-20T15:25:00Z","v":2137,"vw":64.813704},{"c":64.715,"h":64.765,"l":64.715,"n":8,"o":64.765,"t":"2026-10-20T15:30:00Z","v":548,"vw":64.74984},{"c":64.7277,"h":64.81,"l":64.7,"n":17,"o":64.81,"t":"2026-10-20T15:35:00Z","v":5535,"vw":64.765189},{"c":64.79,"h":64.8392,"l":64.72,"n":9,"o":64.72,"t":"2026-10-20T15:40:00Z","v":1544,"vw":64.743157},{"c":64.88,"h":64.88,"l":64.76,"n":35,"o":64.8492,"t":"2026-10-20T15:45:00Z","v":1883,"vw":64.819502},{"c":64.885,"h":64.885,"l":64.7992,"n":8,"o":64.88,"t":"2026-10-20T15:50:00Z","v":870,"vw":64.85832},{"c":65,"h":65,"l":64.87,"n":7,"o":64.88,"t":"2026-10-20T15:55:00Z","v":1846,"vw":64.961496},{"c":64.93,"h":64.935,"l":64.93,"n":5,"o":64.935,"t":"2026-10-20T16:00:00Z","v":251,"vw":64.9325},{"c":64.99,"h":64.99,"l":64.93,"n":4,"o":64.93,"t":"2026-10-20T16:05:00Z","v":1378,"vw":64.945625},{"c":64.94,"h":64.94,"l":64.94,"n":3,"o":64.94,"t":"2026-10-20T16:10:00Z","v":201,"vw":64.94},{"c":64.835,"h":64.915,"l":64.81,"n":12,"o":64.915,"t":"2026-10-20T16:15:00Z","v":1123,"vw":64.85951},{"c":64.8,"h":64.93,"l":64.75,"n":12,"o":64.8454,"t":"2026-10-20T16:20:00Z","v":2787,"vw":64.853549},{"c":64.91,"h":64.91,"l":64.845,"n":17,"o":64.845,"t":"2026-10-20T16:25:00Z","v":2603,"vw":64.890461},{"c":64.9625,"h":64.98,"l":64.9625,"n":9,"o":64.98,"t":"2026-10-20T16:30:00Z","v":1318,"vw":64.975419},{"c":65.02,"h":65.02,"l":64.96,"n":4,"o":65.015,"t":"2026-10-20T16:35:00Z","v":896,"vw":65.009314},{"c":64.87,"h":64.87,"l":64.87,"n":4,"o":64.87,"t":"2026-10-20T16:40:00Z","v":316,"vw":64.87},{"c":64.935,"h":64.97,"l":64.8832,"n":31,"o":64.92,"t":"2026-10-20T16:45:00Z","v":3258,"vw":64.937274},{"c":64.7572,"h":64.7915,"l":64.7572,"n":6,"o":64.7915,"t":"2026-10-20T16:50:00Z","v":610,"vw":64.783819},{"c":64.86,"h":64.98,"l":64.7601,"n":6,"o":64.86,"t":"2026-10-20T16:55:00Z","v":960,"vw":64.861918},{"c":64.83,"h":64.94,"l":64.83,"n":25,"o":64.86,"t":"2026-10-20T17:00:00Z","v":12144,"vw":64.92448},{"c":64.835,"h":64.835,"l":64.835,"n":3,"o":64.835,"t":"2026-10-20T17:05:00Z","v":1638,"vw":64.835},{"c":64.92,"h":64.92,"l":64.86,"n":9,"o":64.86,"t":"2026-10-20T17:10:00Z","v":392,"vw":64.89},{"c":64.9785,"h":64.9785,"l":64.9785,"n":3,"o":64.9785,"t":"2026-10-20T17:15:00Z","v":119,"vw":64.9785},{"c":64.91,"h":64.92,"l":64.87,"n":30,"o":64.8708,"t":"2026-10-20T17:20:00Z","v":2703,"vw":64.90724},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-20T17:25:00Z","v":115,"vw":64.97},{"c":64.92,"h":64.92,"l":64.915,"n":20,"o":64.915,"t":"2026-10-20T17:30:00Z","v":677,"vw":64.917283},{"c":65.02,"h":65.025,"l":64.9349,"n":10,"o":64.9349,"t":"2026-10-20T17:35:00Z","v":1233,"vw":64.988125},{"c":64.93,"h":64.995,"l":64.93,"n":8,"o":64.995,"t":"2026-10-20T17:40:00Z","v":534,"vw":64.95},{"c":64.92,"h":64.985,"l":64.8724,"n":76,"o":64.9835,"t":"2026-10-20T17:45:00Z","v":3891,"vw":64.963316},{"c":64.91,"h":64.985,"l":64.91,"n":7,"o":64.955,"t":"2026-10-20T17:50:00Z","v":644,"vw":64.935},{"c":64.97,"h":64.975,"l":64.93,"n":14,"o":64.975,"t":"2026-10-20T17:55:00Z","v":969,"vw":64.944214},{"c":64.985,"h":65.015,"l":64.985,"n":6,"o":65.015,"t":"2026-10-20T18:00:00Z","v":221,"vw":65},{"c":64.965,"h":64.97,"l":64.8301,"n":24,"o":64.8301,"t":"2026-10-20T18:05:00Z","v":2093,"vw":64.928308},{"c":64.975,"h":65.005,"l":64.95,"n":8,"o":65.005,"t":"2026-10-20T18:10:00Z","v":518,"vw":64.97455},{"c":64.955,"h":64.955,"l":64.939,"n":6,"o":64.939,"t":"2026-10-20T18:15:00Z","v":285,"vw":64.946207},{"c":64.88,"h":64.905,"l":64.85,"n":11,"o":64.905,"t":"2026-10-20T18:20:00Z","v":1629,"vw":64.886473},{"c":64.9,"h":64.9099,"l":64.8087,"n":14,"o":64.8087,"t":"2026-10-20T18:25:00Z","v":1063,"vw":64.85626},{"c":64.76,"h":64.925,"l":64.76,"n":225,"o":64.9,"t":"2026-10-20T18:30:00Z","v":7234,"vw":64.791637},{"c":64.83,"h":64.835,"l":64.78,"n":26,"o":64.81,"t":"2026-10-20T18:35:00Z","v":3390,"vw":64.815953},{"c":64.85,"h":64.875,"l":64.85,"n":8,"o":64.86,"t":"2026-10-20T18:40:00Z","v":831,"vw":64.86},{"c":64.86,"h":64.875,"l":64.8,"n":13,"o":64.8632,"t":"2026-10-20T18:45:00Z","v":848,"vw":64.843033},{"c":64.84,"h":65,"l":64.835,"n":19,"o":64.855,"t":"2026-10-20T18:50:00Z","v":1160,"vw":64.906945},{"c":64.84,"h":64.915,"l":64.7604,"n":7,"o":64.7604,"t":"2026-10-20T18:55:00Z","v":1993,"vw":64.834736},{"c":64.925,"h":64.9915,"l":64.835,"n":13,"o":64.835,"t":"2026-10-20T19:00:00Z","v":1271,"vw":64.934101},{"c":64.84,"h":64.8999,"l":64.8181,"n":31,"o":64.895,"t":"2026-10-20T19:05:00Z","v":2765,"vw":64.85973},{"c":64.78,"h":64.8308,"l":64.76,"n":15,"o":64.8219,"t":"2026-10-20T19:10:00Z","v":5201,"vw":64.800961},{"c":64.86,"h":64.86,"l":64.7,"n":22,"o":64.82,"t":"2026-10-20T19:15:00Z","v":4612,"vw":64.759309},{"c":64.74,"h":64.82,"l":64.74,"n":19,"o":64.82,"t":"2026-10-20T19:20:00Z","v":1250,"vw":64.750884},{"c":64.775,"h":64.8351,"l":64.65,"n":50,"o":64.65,"t":"2026-10-20T19:25:00Z","v":5710,"vw":64.754758},{"c":64.8,"h":64.925,"l":64.69,"n":26,"o":64.74,"t":"2026-10-20T19:30:00Z","v":2791,"vw":64.767412},{"c":64.72,"h":64.805,"l":64.71,"n":18,"o":64.805,"t":"2026-10-20T19:35:00Z","v":2059,"vw":64.772508},{"c":64.855,"h":64.865,"l":64.715,"n":26,"o":64.715,"t":"2026-10-20T19:40:00Z","v":1757,"vw":64.767037},{"c":64.819,"h":64.85,"l":64.77,"n":30,"o":64.85,"t":"2026-10-20T19:45:00Z","v":2282,"vw":64.789732},{"c":64.805,"h":64.875,"l":64.7,"n":41,"o":64.735,"t":"2026-10-20T19:50:00Z","v":3279,"vw":64.781134},{"c":64.8199,"h":64.835,"l":64.67,"n":67,"o":64.835,"t":"2026-10-20T19:55:00Z","v":5446,"vw":64.7482},{"c":65.81,"h":65.97,"l":65.53,"n":46,"o":65.88,"t":"2026-10-21T13:30:00Z","v":18675,"vw":65.936961},{"c":65.73,"h":65.73,"l":65.73,"n":13,"o":65.73,"t":"2026-10-21T13:35:00Z","v":1185,"vw":65.73},{"c":65.3798,"h":65.46,"l":65.32,"n":10,"o":65.46,"t":"2026-10-21T13:40:00Z","v":1010,"vw":65.387256},{"c":65.4923,"h":65.4923,"l":65.23,"n":40,"o":65.26,"t":"2026-10-21T13:45:00Z","v":3297,"vw":65.368049},{"c":65.3,"h":65.36,"l":65.3,"n":9,"o":65.36,"t":"2026-10-21T13:50:00Z","v":745,"vw":65.350491},{"c":65.435,"h":65.435,"l":65.38,"n":14,"o":65.38,"t":"2026-10-21T13:55:00Z","v":769,"vw":65.420825},{"c":65.42,"h":65.44,"l":65.3,"n":62,"o":65.44,"t":"2026-10-21T14:05:00Z","v":47044,"vw":65.419194},{"c":65.29,"h":65.32,"l":65.29,"n":15,"o":65.3102,"t":"2026-10-21T14:10:00Z","v":1560,"vw":65.315993},{"c":65.307,"h":65.3499,"l":65.27,"n":15,"o":65.3499,"t":"2026-10-21T14:15:00Z","v":1488,"vw":65.297616},{"c":65.435,"h":65.435,"l":65.25,"n":17,"o":65.3399,"t":"2026-10-21T14:20:00Z","v":1333,"vw":65.346646},{"c":65.49,"h":65.49,"l":65.405,"n":12,"o":65.405,"t":"2026-10-21T14:25:00Z","v":981,"vw":65.427844},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-21T14:30:00Z","v":1540,"vw":65.5},{"c":65.35,"h":65.36,"l":65.35,"n":4,"o":65.36,"t":"2026-10-21T14:35:00Z","v":352,"vw":65.356923},{"c":65.41,"h":65.4399,"l":65.335,"n":33,"o":65.3636,"t":"2026-10-21T14:40:00Z","v":2913,"vw":65.373738},{"c":65.521,"h":65.521,"l":65.38,"n":18,"o":65.425,"t":"2026-10-21T14:45:00Z","v":1252,"vw":65.48588},{"c":65.485,"h":65.485,"l":65.485,"n":2,"o":65.485,"t":"2026-10-21T14:50:00Z","v":132,"vw":65.485},{"c":65.44,"h":65.46,"l":65.435,"n":20,"o":65.45,"t":"2026-10-21T14:55:00Z","v":1385,"vw":65.443328},{"c":65.38,"h":65.43,"l":65.35,"n":26,"o":65.43,"t":"2026-10-21T15:00:00Z","v":4852,"vw":65.396206},{"c":65.405,"h":65.44,"l":65.37,"n":25,"o":65.37,"t":"2026-10-21T15:05:00Z","v":2334,"vw":65.407779},{"c":65.48,"h":65.48,"l":65.43,"n":16,"o":65.43,"t":"2026-10-21T15:10:00Z","v":2356,"vw":65.460369},{"c":65.4901,"h":65.51,"l":65.4901,"n":10,"o":65.495,"t":"2026-10-21T15:15:00Z","v":630,"vw":65.496916},{"c":65.5092,"h":65.54,"l":65.43,"n":58,"o":65.539,"t":"2026-10-21T15:20:00Z","v":8589,"vw":65.518136},{"c":65.57,"h":65.615,"l":65.52,"n":41,"o":65.52,"t":"2026-10-21T15:25:00Z","v":2674,"vw":65.579412},{"c":65.57,"h":65.605,"l":65.57,"n":11,"o":65.6,"t":"2026-10-21T15:30:00Z","v":1091,"vw":65.595727},{"c":65.68,"h":65.695,"l":65.65,"n":14,"o":65.65,"t":"2026-10-21T15:35:00Z","v":568,"vw":65.67875},{"c":65.56,"h":65.62,"l":65.56,"n":9,"o":65.62,"t":"2026-10-21T15:40:00Z","v":1585,"vw":65.577288},{"c":65.679,"h":65.68,"l":65.6,"n":22,"o":65.66,"t":"2026-10-21T15:45:00Z","v":2869,"vw":65.668725},{"c":65.6899,"h":65.6899,"l":65.64,"n":12,"o":65.64,"t":"2026-10-21T15:50:00Z","v":845,"vw":65.659628},{"c":65.637,"h":65.65,"l":65.59,"n":39,"o":65.59,"t":"2026-10-21T15:55:00Z","v":5852,"vw":65.637958},{"c":65.6,"h":65.64,"l":65.6,"n":13,"o":65.64,"t":"2026-10-21T16:00:00Z","v":1270,"vw":65.63524},{"c":65.59,"h":65.62,"l":65.58,"n":7,"o":65.61,"t":"2026-10-21T16:05:00Z","v":1121,"vw":65.611348},{"c":65.5666,"h":65.58,"l":65.56,"n":9,"o":65.58,"t":"2026-10-21T16:10:00Z","v":825,"vw":65.571826},{"c":65.57,"h":65.59,"l":65.57,"n":10,"o":65.58,"t":"2026-10-21T16:15:00Z","v":591,"vw":65.578571},{"c":65.62,"h":65.6399,"l":65.61,"n":11,"o":65.6399,"t":"2026-10-21T16:20:00Z","v":918,"vw":65.626971},{"c":65.57,"h":65.59,"l":65.56,"n":8,"o":65.58,"t":"2026-10-21T16:25:00Z","v":760,"vw":65.57398},{"c":65.54,"h":65.54,"l":65.54,"n":3,"o":65.54,"t":"2026-10-21T16:30:00Z","v":356,"vw":65.54},{"c":65.72,"h":65.72,"l":65.53,"n":38,"o":65.5599,"t":"2026-10-21T16:35:00Z","v":2848,"vw":65.577894},{"c":65.66,"h":65.79,"l":65.635,"n":14,"o":65.79,"t":"2026-10-21T16:40:00Z","v":899,"vw":65.685054},{"c":65.675,"h":65.675,"l":65.665,"n":3,"o":65.665,"t":"2026-10-21T16:45:00Z","v":1140,"vw":65.670807},{"c":65.67,"h":65.67,"l":65.67,"n":2,"o":65.67,"t":"2026-10-21T16:50:00Z","v":247,"vw":65.67},{"c":65.605,"h":65.72,"l":65.605,"n":14,"o":65.715,"t":"2026-10-21T16:55:00Z","v":2528,"vw":65.700272},{"c":65.66,"h":65.665,"l":65.66,"n":3,"o":65.665,"t":"2026-10-21T17:00:00Z","v":644,"vw":65.66244},{"c":65.7199,"h":65.72,"l":65.685,"n":20,"o":65.685,"t":"2026-10-21T17:05:00Z","v":1362,"vw":65.701896},{"c":65.705,"h":65.73,"l":65.69,"n":23,"o":65.73,"t":"2026-10-21T17:10:00Z","v":1961,"vw":65.702388},{"c":65.715,"h":65.715,"l":65.715,"n":1,"o":65.715,"t":"2026-10-21T17:15:00Z","v":219,"vw":65.715},{"c":65.65,"h":65.7299,"l":65.65,"n":18,"o":65.71,"t":"2026-10-21T17:20:00Z","v":1155,"vw":65.698767},{"c":65.64,"h":65.675,"l":65.64,"n":5,"o":65.675,"t":"2026-10-21T17:25:00Z","v":1174,"vw":65.669292},{"c":65.66,"h":65.68,"l":65.65,"n":8,"o":65.68,"t":"2026-10-21T17:30:00Z","v":758,"vw":65.669655},{"c":65.66,"h":65.66,"l":65.66,"n":5,"o":65.66,"t":"2026-10-21T17:35:00Z","v":453,"vw":65.66},{"c":65.67,"h":65.67,"l":65.62,"n":11,"o":65.65,"t":"2026-10-21T17:40:00Z","v":2325,"vw":65.650141},{"c":65.67,"h":65.67,"l":65.67,"n":43,"o":65.67,"t":"2026-10-21T17:45:00Z","v":287,"vw":65.67},{"c":65.67,"h":65.67,"l":65.62,"n":28,"o":65.65,"t":"2026-10-21T17:50:00Z","v":3520,"vw":65.652909},{"c":65.66,"h":65.66,"l":65.6422,"n":8,"o":65.6422,"t":"2026-10-21T17:55:00Z","v":600,"vw":65.646086},{"c":65.6305,"h":65.66,"l":65.62,"n":31,"o":65.62,"t":"2026-10-21T18:00:00Z","v":2417,"vw":65.640154},{"c":65.65,"h":65.67,"l":65.61,"n":42,"o":65.6319,"t":"2026-10-21T18:05:00Z","v":5705,"vw":65.660638},{"c":65.66,"h":65.66,"l":65.61,"n":20,"o":65.64,"t":"2026-10-21T18:10:00Z","v":1088,"vw":65.647236},{"c":65.69,"h":65.71,"l":65.655,"n":24,"o":65.655,"t":"2026-10-21T18:15:00Z","v":2549,"vw":65.692153},{"c":65.68,"h":65.68,"l":65.68,"n":9,"o":65.68,"t":"2026-10-21T18:20:00Z","v":429,"vw":65.68},{"c":65.72,"h":65.72,"l":65.7,"n":13,"o":65.7,"t":"2026-10-21T18:30:00Z","v":862,"vw":65.711632},{"c":65.75,"h":65.75,"l":65.73,"n":59,"o":65.73,"t":"2026-10-21T18:35:00Z","v":1584,"vw":65.739513},{"c":65.805,"h":65.805,"l":65.8,"n":8,"o":65.8,"t":"2026-10-21T18:40:00Z","v":1334,"vw":65.804091},{"c":65.7,"h":65.8199,"l":65.7,"n":9,"o":65.8199,"t":"2026-10-21T18:45:00Z","v":1002,"vw":65.741916},{"c":65.56,"h":65.62,"l":65.52,"n":38,"o":65.62,"t":"2026-10-21T18:50:00Z","v":3889,"vw":65.530629},{"c":65.4,"h":65.48,"l":65.37,"n":17,"o":65.47,"t":"2026-10-21T18:55:00Z","v":2152,"vw":65.40987},{"c":65.37,"h":65.37,"l":65.37,"n":15,"o":65.37,"t":"2026-10-21T19:00:00Z","v":1024,"vw":65.37},{"c":65.31,"h":65.42,"l":65.28,"n":27,"o":65.2851,"t":"2026-10-21T19:05:00Z","v":1137,"vw":65.326784},{"c":65.35,"h":65.35,"l":65.23,"n":27,"o":65.325,"t":"2026-10-21T19:10:00Z","v":3521,"vw":65.268894},{"c":65.48,"h":65.49,"l":65.4,"n":44,"o":65.4,"t":"2026-10-21T19:15:00Z","v":4949,"vw":65.455795},{"c":65.44,"h":65.47,"l":65.42,"n":90,"o":65.44,"t":"2026-10-21T19:20:00Z","v":18359,"vw":65.425085},{"c":65.59,"h":65.5999,"l":65.47,"n":66,"o":65.51,"t":"2026-10-21T19:25:00Z","v":5922,"vw":65.515541},{"c":65.64,"h":65.66,"l":65.63,"n":14,"o":65.64,"t":"2026-10-21T19:30:00Z","v":913,"vw":65.646988},{"c":65.62,"h":65.66,"l":65.5,"n":96,"o":65.6562,"t":"2026-10-21T19:35:00Z","v":9682,"vw":65.60779},{"c":65.63,"h":65.63,"l":65.51,"n":54,"o":65.5702,"t":"2026-10-21T19:40:00Z","v":4720,"vw":65.586352},{"c":65.615,"h":65.67,"l":65.58,"n":60,"o":65.63,"t":"2026-10-21T19:45:00Z","v":4631,"vw":65.621408},{"c":65.57,"h":65.62,"l":65.57,"n":85,"o":65.58,"t":"2026-10-21T19:50:00Z","v":9098,"vw":65.579466},{"c":65.66,"h":65.66,"l":65.54,"n":85,"o":65.6,"t":"2026-10-21T19:55:00Z","v":14189,"vw":65.616232},{"c":65.53,"h":65.53,"l":65.53,"n":12,"o":65.53,"t":"2026-10-21T20:00:00Z","v":279,"vw":65.53},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T11:00:00Z","v":100,"vw":65},{"c":64.255,"h":64.28,"l":64.03,"n":33,"o":64.03,"t":"2026-10-22T13:30:00Z","v":4187,"vw":64.075253},{"c":64.315,"h":64.372,"l":64.22,"n":26,"o":64.325,"t":"2026-10-22T13:35:00Z","v":1545,"vw":64.317118},{"c":64.265,"h":64.265,"l":64.195,"n":14,"o":64.24,"t":"2026-10-22T13:40:00Z","v":1767,"vw":64.210445},{"c":64.305,"h":64.305,"l":64.26,"n":50,"o":64.2851,"t":"2026-10-22T13:45:00Z","v":1333,"vw":64.278579},{"c":64.28,"h":64.28,"l":64.28,"n":12,"o":64.28,"t":"2026-10-22T13:50:00Z","v":853,"vw":64.28},{"c":64.3,"h":64.5213,"l":64.3,"n":13,"o":64.5213,"t":"2026-10-22T14:00:00Z","v":94271,"vw":64.350547},{"c":64.2104,"h":64.37,"l":64.2,"n":15,"o":64.37,"t":"2026-10-22T14:05:00Z","v":888,"vw":64.233759},{"c":64.13,"h":64.19,"l":64.115,"n":23,"o":64.135,"t":"2026-10-22T14:10:00Z","v":3156,"vw":64.135695},{"c":64.03,"h":64.11,"l":63.975,"n":37,"o":64.03,"t":"2026-10-22T14:15:00Z","v":2954,"vw":64.022681},{"c":63.9232,"h":64.01,"l":63.9232,"n":19,"o":64.01,"t":"2026-10-22T14:20:00Z","v":1148,"vw":63.961745},{"c":63.905,"h":63.95,"l":63.73,"n":30,"o":63.93,"t":"2026-10-22T14:25:00Z","v":2634,"vw":63.863231},{"c":63.775,"h":63.925,"l":63.775,"n":26,"o":63.925,"t":"2026-10-22T14:30:00Z","v":2713,"vw":63.839894},{"c":63.66,"h":63.78,"l":63.6305,"n":45,"o":63.72,"t":"2026-10-22T14:35:00Z","v":5310,"vw":63.691876},{"c":63.8099,"h":63.8099,"l":63.69,"n":34,"o":63.69,"t":"2026-10-22T14:40:00Z","v":13225,"vw":63.697517},{"c":63.66,"h":63.7201,"l":63.63,"n":33,"o":63.7201,"t":"2026-10-22T14:45:00Z","v":4239,"vw":63.683635},{"c":63.7153,"h":63.7153,"l":63.53,"n":8,"o":63.63,"t":"2026-10-22T14:50:00Z","v":2556,"vw":63.587927},{"c":63.67,"h":63.8,"l":63.65,"n":13,"o":63.8,"t":"2026-10-22T14:55:00Z","v":1692,"vw":63.735923},{"c":63.61,"h":63.63,"l":63.521,"n":68,"o":63.521,"t":"2026-10-22T15:00:00Z","v":8816,"vw":63.611064},{"c":63.5201,"h":63.61,"l":63.5201,"n":10,"o":63.585,"t":"2026-10-22T15:05:00Z","v":1547,"vw":63.5482},{"c":63.48,"h":63.51,"l":63.3593,"n":39,"o":63.51,"t":"2026-10-22T15:10:00Z","v":3367,"vw":63.470258},{"c":63.63,"h":63.63,"l":63.49,"n":13,"o":63.49,"t":"2026-10-22T15:15:00Z","v":1078,"vw":63.591368},{"c":63.7,"h":63.7,"l":63.685,"n":17,"o":63.685,"t":"2026-10-22T15:20:00Z","v":1312,"vw":63.695648},{"c":63.565,"h":63.725,"l":63.565,"n":12,"o":63.7,"t":"2026-10-22T15:25:00Z","v":1905,"vw":63.611881},{"c":63.525,"h":63.6199,"l":63.43,"n":25,"o":63.6199,"t":"2026-10-22T15:30:00Z","v":5257,"vw":63.58225},{"c":63.52,"h":63.56,"l":63.41,"n":131,"o":63.53,"t":"2026-10-22T15:35:00Z","v":41205,"vw":63.481223},{"c":63.4447,"h":63.55,"l":63.43,"n":60,"o":63.48,"t":"2026-10-22T15:40:00Z","v":21250,"vw":63.501878},{"c":63.46,"h":63.46,"l":63.46,"n":8,"o":63.46,"t":"2026-10-22T15:45:00Z","v":148,"vw":63.46},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-22T15:50:00Z","v":392,"vw":63.56},{"c":63.57,"h":63.72,"l":63.57,"n":5,"o":63.72,"t":"2026-10-22T15:55:00Z","v":693,"vw":63.680121},{"c":63.64,"h":63.65,"l":63.58,"n":17,"o":63.63,"t":"2026-10-22T16:00:00Z","v":1558,"vw":63.636966},{"c":63.645,"h":63.645,"l":63.54,"n":6,"o":63.54,"t":"2026-10-22T16:05:00Z","v":1314,"vw":63.60653},{"c":63.53,"h":63.64,"l":63.53,"n":12,"o":63.64,"t":"2026-10-22T16:10:00Z","v":1305,"vw":63.586832},{"c":63.685,"h":63.685,"l":63.57,"n":17,"o":63.57,"t":"2026-10-22T16:15:00Z","v":2499,"vw":63.620715},{"c":63.7,"h":63.7,"l":63.6201,"n":23,"o":63.685,"t":"2026-10-22T16:20:00Z","v":2386,"vw":63.668326},{"c":63.56,"h":63.65,"l":63.51,"n":20,"o":63.62,"t":"2026-10-22T16:25:00Z","v":1928,"vw":63.587838},{"c":63.575,"h":63.585,"l":63.575,"n":9,"o":63.585,"t":"2026-10-22T16:30:00Z","v":644,"vw":63.583333},{"c":63.445,"h":63.575,"l":63.4076,"n":25,"o":63.575,"t":"2026-10-22T16:35:00Z","v":4143,"vw":63.450162},{"c":63.35,"h":63.45,"l":63.35,"n":12,"o":63.3501,"t":"2026-10-22T16:40:00Z","v":1218,"vw":63.389657},{"c":63.32,"h":63.32,"l":63.32,"n":6,"o":63.32,"t":"2026-10-22T16:45:00Z","v":380,"vw":63.32},{"c":63.265,"h":63.32,"l":63.265,"n":11,"o":63.32,"t":"2026-10-22T16:50:00Z","v":1633,"vw":63.316341},{"c":63.4235,"h":63.4235,"l":63.305,"n":53,"o":63.38,"t":"2026-10-22T16:55:00Z","v":5315,"vw":63.354072},{"c":63.28,"h":63.32,"l":63.28,"n":4,"o":63.32,"t":"2026-10-22T17:00:00Z","v":279,"vw":63.304},{"c":63.27,"h":63.29,"l":63.27,"n":7,"o":63.29,"t":"2026-10-22T17:05:00Z","v":499,"vw":63.279664},{"c":63.39,"h":63.39,"l":63.3,"n":10,"o":63.3,"t":"2026-10-22T17:10:00Z","v":803,"vw":63.346098},{"c":63.375,"h":63.4399,"l":63.375,"n":10,"o":63.4399,"t":"2026-10-22T17:15:00Z","v":898,"vw":63.409094},{"c":63.37,"h":63.48,"l":63.335,"n":34,"o":63.335,"t":"2026-10-22T17:20:00Z","v":3321,"vw":63.390111},{"c":63.31,"h":63.4099,"l":63.31,"n":4,"o":63.4099,"t":"2026-10-22T17:25:00Z","v":449,"vw":63.381196},{"c":63.385,"h":63.385,"l":63.385,"n":2,"o":63.385,"t":"2026-10-22T17:30:00Z","v":1117,"vw":63.385},{"c":63.4,"h":63.46,"l":63.3706,"n":18,"o":63.3706,"t":"2026-10-22T17:35:00Z","v":1667,"vw":63.40777},{"c":63.4586,"h":63.4586,"l":63.27,"n":10,"o":63.27,"t":"2026-10-22T17:40:00Z","v":1172,"vw":63.346273},{"c":63.43,"h":63.43,"l":63.35,"n":56,"o":63.37,"t":"2026-10-22T17:45:00Z","v":1476,"vw":63.391421},{"c":63.4299,"h":63.4299,"l":63.31,"n":13,"o":63.35,"t":"2026-10-22T17:50:00Z","v":1142,"vw":63.354771},{"c":63.355,"h":63.3757,"l":63.355,"n":17,"o":63.3757,"t":"2026-10-22T17:55:00Z","v":588,"vw":63.364288},{"c":63.3,"h":63.3,"l":63.2062,"n":17,"o":63.3,"t":"2026-10-22T18:05:00Z","v":1671,"vw":63.280985},{"c":63.35,"h":63.35,"l":63.111,"n":20,"o":63.29,"t":"2026-10-22T18:10:00Z","v":2802,"vw":63.148752},{"c":63.39,"h":63.39,"l":63.39,"n":9,"o":63.39,"t":"2026-10-22T18:15:00Z","v":605,"vw":63.39},{"c":63.4,"h":63.46,"l":63.31,"n":48,"o":63.4167,"t":"2026-10-22T18:20:00Z","v":4264,"vw":63.391772},{"c":63.39,"h":63.44,"l":63.38,"n":20,"o":63.44,"t":"2026-10-22T18:25:00Z","v":2879,"vw":63.400942},{"c":63.3,"h":63.36,"l":63.28,"n":29,"o":63.28,"t":"2026-10-22T18:30:00Z","v":3378,"vw":63.318823},{"c":63.315,"h":63.32,"l":63.31,"n":11,"o":63.31,"t":"2026-10-22T18:35:00Z","v":1260,"vw":63.314679},{"c":63.3164,"h":63.335,"l":63.26,"n":8,"o":63.26,"t":"2026-10-22T18:40:00Z","v":599,"vw":63.315342},{"c":63.29,"h":63.365,"l":63.29,"n":9,"o":63.365,"t":"2026-10-22T18:45:00Z","v":5634,"vw":63.310652},{"c":63.22,"h":63.3091,"l":63.22,"n":23,"o":63.3091,"t":"2026-10-22T18:50:00Z","v":2595,"vw":63.251953},{"c":63.21,"h":63.3282,"l":63.21,"n":38,"o":63.28,"t":"2026-10-22T18:55:00Z","v":7252,"vw":63.281984},{"c":63.21,"h":63.21,"l":63.127,"n":19,"o":63.18,"t":"2026-10-22T19:00:00Z","v":1887,"vw":63.175041},{"c":63.1875,"h":63.26,"l":63.17,"n":29,"o":63.22,"t":"2026-10-22T19:05:00Z","v":6103,"vw":63.202272},{"c":63.32,"h":63.32,"l":63.1838,"n":44,"o":63.2098,"t":"2026-10-22T19:10:00Z","v":7338,"vw":63.223353},{"c":63.28,"h":63.31,"l":63.28,"n":7,"o":63.31,"t":"2026-10-22T19:15:00Z","v":520,"vw":63.287481},{"c":63.32,"h":63.32,"l":63.28,"n":35,"o":63.31,"t":"2026-10-22T19:20:00Z","v":5766,"vw":63.305947},{"c":63.32,"h":63.3399,"l":63.28,"n":14,"o":63.305,"t":"2026-10-22T19:25:00Z","v":1002,"vw":63.317613},{"c":63.3,"h":63.3,"l":63.21,"n":16,"o":63.3,"t":"2026-10-22T19:30:00Z","v":1487,"vw":63.261679},{"c":63.15,"h":63.22,"l":63.13,"n":11,"o":63.22,"t":"2026-10-22T19:35:00Z","v":565,"vw":63.172571},{"c":63.1,"h":63.13,"l":63.07,"n":51,"o":63.13,"t":"2026-10-22T19:40:00Z","v":6897,"vw":63.100235},{"c":63.055,"h":63.09,"l":62.89,"n":64,"o":63.05,"t":"2026-10-22T19:45:00Z","v":10079,"vw":62.951541},{"c":63.205,"h":63.29,"l":63.1475,"n":34,"o":63.19,"t":"2026-10-22T19:50:00Z","v":2669,"vw":63.197069},{"c":63.23,"h":63.23,"l":63.18,"n":68,"o":63.195,"t":"2026-10-22T19:55:00Z","v":7991,"vw":63.202249},{"c":63.17,"h":63.17,"l":63.17,"n":7,"o":63.17,"t":"2026-10-22T20:00:00Z","v":695,"vw":63.17},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-22T22:45:00Z","v":100,"vw":64.49}],"history":[{"c":36.03,"h":36.1235,"l":35.83,"n":411,"o":36.04,"t":"2024-10-21T04:00:00Z","v":44560,"vw":35.991776},{"c":35.92,"h":36.06,"l":35.7901,"n":379,"o":36.06,"t":"2024-10-22T04:00:00Z","v":42844,"vw":35.899255},{"c":35.87,"h":35.9887,"l":35.6113,"n":309,"o":35.75,"t":"2024-10-23T04:00:00Z","v":35639,"vw":35.815685},{"c":35.61,"h":35.8182,"l":35.5188,"n":347,"o":35.77,"t":"2024-10-24T04:00:00Z","v":53519,"vw":35.683165},{"c":35.87,"h":36.49,"l":35.7101,"n":347,"o":36.24,"t":"2024-10-25T04:00:00Z","v":69955,"vw":35.955246},{"c":35.73,"h":36.0584,"l":35.64,"n":288,"o":36.03,"t":"2024-10-28T04:00:00Z","v":34732,"vw":35.841921},{"c":35.64,"h":35.7499,"l":35.53,"n":345,"o":35.53,"t":"2024-10-29T04:00:00Z","v":48995,"vw":35.671092},{"c":35.19,"h":35.3971,"l":35.1401,"n":332,"o":35.37,"t":"2024-10-30T04:00:00Z","v":41738,"vw":35.262629},{"c":34.77,"h":34.93,"l":34.55,"n":385,"o":34.93,"t":"2024-10-31T04:00:00Z","v":400102,"vw":34.730878},{"c":34.84,"h":35.1796,"l":34.7545,"n":321,"o":35.08,"t":"2024-11-01T04:00:00Z","v":947075,"vw":35.094985},{"c":35.28,"h":35.6182,"l":35.22,"n":461,"o":35.29,"t":"2024-11-04T05:00:00Z","v":152426,"vw":35.290318},{"c":35.46,"h":35.61,"l":35.3,"n":410,"o":35.3,"t":"2024-11-05T05:00:00Z","v":182336,"vw":35.459568},{"c":34.99,"h":35.0492,"l":34.43,"n":712,"o":34.93,"t":"2024-11-06T05:00:00Z","v":163390,"vw":34.847456},{"c":35.88,"h":35.9,"l":35.57,"n":603,"o":35.57,"t":"2024-11-07T05:00:00Z","v":96065,"vw":35.789794},{"c":35.23,"h":35.53,"l":35.0001,"n":642,"o":35.53,"t":"2024-11-08T05:00:00Z","v":100445,"vw":35.15584},{"c":34.62,"h":34.87,"l":34.4501,"n":427,"o":34.87,"t":"2024-11-11T05:00:00Z","v":78173,"vw":34.578407},{"c":34.14,"h":34.2782,"l":33.8425,"n":591,"o":34.27,"t":"2024-11-12T05:00:00Z","v":150712,"vw":34.021755},{"c":33.92,"h":34.1255,"l":33.84,"n":706,"o":34.05,"t":"2024-11-13T05:00:00Z","v":77950,"vw":33.945924},{"c":33.52,"h":33.94,"l":33.19,"n":760,"o":33.82,"t":"2024-11-14T05:00:00Z","v":267698,"vw":33.666162},{"c":33.61,"h":33.81,"l":33.4711,"n":483,"o":33.81,"t":"2024-11-15T05:00:00Z","v":86433,"vw":33.562758},{"c":33.89,"h":34.1203,"l":33.5445,"n":472,"o":33.67,"t":"2024-11-18T05:00:00Z","v":150860,"vw":33.8307},{"c":33.91,"h":34.33,"l":33.6501,"n":396,"o":33.78,"t":"2024-11-19T05:00:00Z","v":115640,"vw":33.84855},{"c":33.89,"h":33.9331,"l":33.61,"n":431,"o":33.81,"t":"2024-11-20T05:00:00Z","v":135087,"vw":33.727861},{"c":33.98,"h":34.11,"l":33.77,"n":397,"o":33.88,"t":"2024-11-21T05:00:00Z","v":149338,"vw":33.869787},{"c":33.95,"h":34.26,"l":33.79,"n":510,"o":34.03,"t":"2024-11-22T05:00:00Z","v":351960,"vw":33.878091},{"c":34.09,"h":34.3299,"l":33.8504,"n":561,"o":34.23,"t":"2024-11-25T05:00:00Z","v":137702,"vw":34.079652},{"c":33.94,"h":34.2371,"l":33.85,"n":742,"o":34.04,"t":"2024-11-26T05:00:00Z","v":222568,"vw":33.933898},{"c":33.53,"h":33.91,"l":33.39,"n":1282,"o":33.91,"t":"2024-11-27T05:00:00Z","v":433194,"vw":33.528405},{"c":33.35,"h":33.88,"l":33.19,"n":599,"o":33.19,"t":"2024-11-29T05:00:00Z","v":222607,"vw":33.480923},{"c":33.96,"h":33.97,"l":33.5825,"n":1122,"o":33.73,"t":"2024-12-02T05:00:00Z","v":425330,"vw":33.838366},{"c":33.96,"h":33.96,"l":33.5413,"n":491,"o":33.76,"t":"2024-12-03T05:00:00Z","v":123349,"vw":33.772637},{"c":34.25,"h":34.3411,"l":34.08,"n":423,"o":34.12,"t":"2024-12-04T05:00:00Z","v":75650,"vw":34.201712},{"c":34.62,"h":34.6768,"l":34.3774,"n":342,"o":34.38,"t":"2024-12-05T05:00:00Z","v":50969,"vw":34.562196},{"c":34.36,"h":34.55,"l":34.291,"n":355,"o":34.35,"t":"2024-12-06T05:00:00Z","v":67715,"vw":34.413498},{"c":34.405,"h":34.8064,"l":34.4,"n":396,"o":34.46,"t":"2024-12-09T05:00:00Z","v":62918,"vw":34.562337},{"c":34.18,"h":34.4508,"l":34.11,"n":471,"o":34.37,"t":"2024-12-10T05:00:00Z","v":101284,"vw":34.216148},{"c":34.48,"h":34.4859,"l":34.175,"n":748,"o":34.22,"t":"2024-12-11T05:00:00Z","v":120031,"vw":34.392357},{"c":34.16,"h":34.36,"l":34.0701,"n":287,"o":34.36,"t":"2024-12-12T05:00:00Z","v":55874,"vw":34.194366},{"c":34.41,"h":34.47,"l":34.26,"n":293,"o":34.36,"t":"2024-12-13T05:00:00Z","v":56673,"vw":34.35427},{"c":34.3,"h":34.43,"l":34.2101,"n":410,"o":34.29,"t":"2024-12-16T05:00:00Z","v":76136,"vw":34.327527},{"c":33.83,"h":34.02,"l":33.69,"n":599,"o":34.02,"t":"2024-12-17T05:00:00Z","v":135094,"vw":33.869049},{"c":33.02,"h":34.16,"l":32.9201,"n":617,"o":33.97,"t":"2024-12-18T05:00:00Z","v":122905,"vw":33.754994},{"c":33.03,"h":33.4775,"l":33.03,"n":768,"o":33.2,"t":"2024-12-19T05:00:00Z","v":165077,"vw":33.16224},{"c":33.3,"h":33.5398,"l":32.94,"n":645,"o":32.94,"t":"2024-12-20T05:00:00Z","v":168631,"vw":33.323029},{"c":33.52,"h":33.67,"l":33.2368,"n":474,"o":33.25,"t":"2024-12-23T05:00:00Z","v":115520,"vw":33.446027},{"c":33.62,"h":33.6799,"l":33.3816,"n":279,"o":33.45,"t":"2024-12-24T05:00:00Z","v":77504,"vw":33.577452},{"c":33.49,"h":33.6,"l":33.32,"n":565,"o":33.32,"t":"2024-12-26T05:00:00Z","v":88650,"vw":33.513284},{"c":33.285,"h":33.4,"l":33.0501,"n":425,"o":33.4,"t":"2024-12-27T05:00:00Z","v":57923,"vw":33.284177},{"c":32.86,"h":33.0512,"l":32.7,"n":511,"o":32.88,"t":"2024-12-30T05:00:00Z","v":115411,"vw":32.907913},{"c":32.68,"h":33.15,"l":32.61,"n":955,"o":32.73,"t":"2024-12-31T05:00:00Z","v":184152,"vw":32.769096},{"c":32.77,"h":32.9905,"l":32.5,"n":701,"o":32.69,"t":"2025-01-02T05:00:00Z","v":182373,"vw":32.692571},{"c":33.25,"h":33.2797,"l":32.86,"n":484,"o":33.03,"t":"2025-01-03T05:00:00Z","v":174471,"vw":33.099382},{"c":34.07,"h":34.0899,"l":33.795,"n":624,"o":33.795,"t":"2025-01-06T05:00:00Z","v":125512,"vw":33.947427},{"c":33.7,"h":34.3999,"l":33.5601,"n":1211,"o":34.17,"t":"2025-01-07T05:00:00Z","v":308267,"vw":33.792527},{"c":33.43,"h":33.58,"l":33.27,"n":664,"o":33.49,"t":"2025-01-08T05:00:00Z","v":147526,"vw":33.402305},{"c":33.2196,"h":33.47,"l":32.9632,"n":1255,"o":33.06,"t":"2025-01-10T05:00:00Z","v":503916,"vw":33.186674},{"c":32.66,"h":32.79,"l":32.5,"n":775,"o":32.5,"t":"2025-01-13T05:00:00Z","v":151083,"vw":32.632286},{"c":33,"h":33.09,"l":32.7883,"n":649,"o":32.84,"t":"2025-01-14T05:00:00Z","v":94528,"vw":32.96401},{"c":33.62,"h":33.6872,"l":33.33,"n":663,"o":33.33,"t":"2025-01-15T05:00:00Z","v":111491,"vw":33.491498},{"c":33.66,"h":33.94,"l":33.6,"n":689,"o":33.64,"t":"2025-01-16T05:00:00Z","v":120449,"vw":33.766673},{"c":33.84,"h":34.1899,"l":33.74,"n":699,"o":33.74,"t":"2025-01-17T05:00:00Z","v":109276,"vw":33.892989},{"c":34.38,"h":34.62,"l":34.0035,"n":701,"o":34.03,"t":"2025-01-21T05:00:00Z","v":99670,"vw":34.360355},{"c":34.73,"h":34.96,"l":34.6451,"n":660,"o":34.66,"t":"2025-01-22T05:00:00Z","v":87872,"vw":34.811833},{"c":34.7,"h":34.89,"l":34.2042,"n":467,"o":34.49,"t":"2025-01-23T05:00:00Z","v":62221,"vw":34.673322},{"c":34.84,"h":35.01,"l":34.7532,"n":469,"o":34.89,"t":"2025-01-24T05:00:00Z","v":152822,"vw":34.914582},{"c":34.02,"h":34.21,"l":33.7933,"n":518,"o":34.06,"t":"2025-01-27T05:00:00Z","v":78305,"vw":33.98057},{"c":34.01,"h":34.19,"l":33.73,"n":515,"o":33.96,"t":"2025-01-28T05:00:00Z","v":97272,"vw":34.072073},{"c":33.99,"h":34.32,"l":33.89,"n":479,"o":34.23,"t":"2025-01-29T05:00:00Z","v":59541,"vw":34.095041},{"c":34.57,"h":34.84,"l":34.05,"n":651,"o":34.05,"t":"2025-01-30T05:00:00Z","v":67904,"vw":34.55446},{"c":34.03,"h":34.8899,"l":34.01,"n":420,"o":34.46,"t":"2025-01-31T05:00:00Z","v":100731,"vw":34.337533},{"c":33.81,"h":34,"l":33.4114,"n":519,"o":33.65,"t":"2025-02-03T05:00:00Z","v":132516,"vw":33.78273},{"c":34.58,"h":34.64,"l":34.1236,"n":497,"o":34.23,"t":"2025-02-04T05:00:00Z","v":66474,"vw":34.440921},{"c":34.91,"h":34.9492,"l":34.48,"n":1181,"o":34.51,"t":"2025-02-05T05:00:00Z","v":170830,"vw":34.785876},{"c":35.28,"h":35.3718,"l":34.87,"n":656,"o":34.95,"t":"2025-02-06T05:00:00Z","v":138906,"vw":35.164094},{"c":34.63,"h":35.45,"l":34.63,"n":779,"o":35.41,"t":"2025-02-07T05:00:00Z","v":126265,"vw":34.933899},{"c":35.11,"h":35.2999,"l":34.9138,"n":600,"o":35.05,"t":"2025-02-10T05:00:00Z","v":83264,"vw":35.118044},{"c":35.39,"h":35.39,"l":35.1,"n":385,"o":35.1,"t":"2025-02-11T05:00:00Z","v":54001,"vw":35.263555},{"c":35.44,"h":35.5899,"l":35.0622,"n":793,"o":35.225,"t":"2025-02-12T05:00:00Z","v":290703,"vw":35.379251},{"c":35.74,"h":35.8099,"l":35.39,"n":628,"o":35.45,"t":"2025-02-13T05:00:00Z","v":259950,"vw":35.514429},{"c":35.81,"h":35.98,"l":35.54,"n":358,"o":35.54,"t":"2025-02-14T05:00:00Z","v":58422,"vw":35.781724},{"c":35.83,"h":35.98,"l":35.77,"n":479,"o":35.93,"t":"2025-02-18T05:00:00Z","v":79225,"vw":35.889531},{"c":35.68,"h":35.9122,"l":35.67,"n":1198,"o":35.67,"t":"2025-02-19T05:00:00Z","v":220371,"vw":35.782961},{"c":35.98,"h":36.07,"l":35.77,"n":835,"o":36.07,"t":"2025-02-20T05:00:00Z","v":107075,"vw":35.964789},{"c":35.64,"h":36.15,"l":35.6,"n":795,"o":36.01,"t":"2025-02-21T05:00:00Z","v":185427,"vw":35.75259},{"c":35.51,"h":35.77,"l":35.38,"n":560,"o":35.64,"t":"2025-02-24T05:00:00Z","v":89406,"vw":35.593064},{"c":35.39,"h":35.585,"l":35.2033,"n":885,"o":35.58,"t":"2025-02-25T05:00:00Z","v":154093,"vw":35.47226},{"c":35.62,"h":35.92,"l":35.6047,"n":645,"o":35.67,"t":"2025-02-26T05:00:00Z","v":73342,"vw":35.762753},{"c":34.719,"h":35.38,"l":34.65,"n":611,"o":35.35,"t":"2025-02-27T05:00:00Z","v":66582,"vw":35.014401},{"c":34.47,"h":34.73,"l":34.1702,"n":563,"o":34.51,"t":"2025-02-28T05:00:00Z","v":69028,"vw":34.422489},{"c":34.29,"h":34.9099,"l":34.1,"n":855,"o":34.73,"t":"2025-03-03T05:00:00Z","v":231276,"vw":34.52058},{"c":34.43,"h":34.87,"l":34.0001,"n":1150,"o":34.2,"t":"2025-03-04T05:00:00Z","v":245493,"vw":34.58759},{"c":35.4,"h":35.52,"l":34.67,"n":620,"o":34.67,"t":"2025-03-05T05:00:00Z","v":104083,"vw":35.309057},{"c":35.1,"h":35.4599,"l":35.0301,"n":585,"o":35.23,"t":"2025-03-06T05:00:00Z","v":74063,"vw":35.200747},{"c":35.37,"h":35.4293,"l":34.9454,"n":577,"o":35.14,"t":"2025-03-07T05:00:00Z","v":174530,"vw":35.191754},{"c":34.335,"h":34.87,"l":34.14,"n":695,"o":34.87,"t":"2025-03-10T04:00:00Z","v":126670,"vw":34.439101},{"c":34.51,"h":34.8185,"l":34.27,"n":731,"o":34.54,"t":"2025-03-11T04:00:00Z","v":189574,"vw":34.455918},{"c":34.92,"h":35.1081,"l":34.604,"n":600,"o":34.83,"t":"2025-03-12T04:00:00Z","v":98420,"vw":34.917072},{"c":35.02,"h":35.05,"l":34.64,"n":423,"o":34.64,"t":"2025-03-13T04:00:00Z","v":60423,"vw":34.87462},{"c":35.51,"h":35.6302,"l":35.21,"n":444,"o":35.21,"t":"2025-03-14T04:00:00Z","v":60146,"vw":35.490294},{"c":36.27,"h":36.36,"l":35.76,"n":573,"o":35.88,"t":"2025-03-17T04:00:00Z","v":94465,"vw":36.145947},{"c":36.19,"h":36.236,"l":35.92,"n":599,"o":36.1,"t":"2025-03-18T04:00:00Z","v":78596,"vw":36.087635},{"c":36.34,"h":36.45,"l":36,"n":942,"o":36,"t":"2025-03-19T04:00:00Z","v":274284,"vw":36.200989},{"c":36.17,"h":36.17,"l":35.8865,"n":571,"o":35.93,"t":"2025-03-20T04:00:00Z","v":80063,"vw":36.060937},{"c":36.11,"h":36.11,"l":35.8722,"n":548,"o":35.95,"t":"2025-03-21T04:00:00Z","v":71753,"vw":36.02085},{"c":36.19,"h":36.3576,"l":36.12,"n":625,"o":36.12,"t":"2025-03-24T04:00:00Z","v":62057,"vw":36.246949},{"c":36.43,"h":36.4896,"l":36.3,"n":504,"o":36.3,"t":"2025-03-25T04:00:00Z","v":90198,"vw":36.401801},{"c":35.91,"h":36.37,"l":35.8701,"n":519,"o":36.33,"t":"2025-03-26T04:00:00Z","v":89940,"vw":36.071008},{"c":36.02,"h":36.1399,"l":35.84,"n":467,"o":35.92,"t":"2025-03-27T04:00:00Z","v":92469,"vw":35.992959},{"c":35.14,"h":35.56,"l":35.08,"n":536,"o":35.56,"t":"2025-03-28T04:00:00Z","v":92715,"vw":35.299029},{"c":35.0523,"h":35.0701,"l":34.5,"n":906,"o":34.72,"t":"2025-03-31T04:00:00Z","v":103794,"vw":34.813649},{"c":35.34,"h":35.4,"l":35.08,"n":434,"o":35.16,"t":"2025-04-01T04:00:00Z","v":69329,"vw":35.198758},{"c":35.21,"h":35.38,"l":34.9,"n":495,"o":34.9,"t":"2025-04-02T04:00:00Z","v":562133,"vw":35.215131},{"c":34.29,"h":34.9137,"l":34.01,"n":1044,"o":34.01,"t":"2025-04-03T04:00:00Z","v":274770,"vw":34.553599},{"c":32.31,"h":33.38,"l":32.15,"n":1167,"o":33.11,"t":"2025-04-04T04:00:00Z","v":278031,"vw":32.600617},{"c":31.65,"h":32.4487,"l":30.68,"n":1287,"o":30.76,"t":"2025-04-07T04:00:00Z","v":601242,"vw":31.695475},{"c":30.96,"h":32.5055,"l":30.7001,"n":785,"o":32.5,"t":"2025-04-08T04:00:00Z","v":155047,"vw":31.499674},{"c":33.46,"h":33.8,"l":30.701,"n":778,"o":31.18,"t":"2025-04-09T04:00:00Z","v":470829,"vw":31.707847},{"c":32.56,"h":33.36,"l":32.25,"n":1087,"o":33.36,"t":"2025-04-10T04:00:00Z","v":179625,"vw":32.7725},{"c":33.915,"h":34.07,"l":33.19,"n":636,"o":33.32,"t":"2025-04-11T04:00:00Z","v":220694,"vw":33.808074},{"c":34.34,"h":34.61,"l":33.96,"n":455,"o":34.61,"t":"2025-04-14T04:00:00Z","v":387946,"vw":34.277626},{"c":34.51,"h":34.61,"l":34.361,"n":481,"o":34.5,"t":"2025-04-15T04:00:00Z","v":519820,"vw":34.541456},{"c":34.27,"h":34.66,"l":34,"n":744,"o":34.66,"t":"2025-04-16T04:00:00Z","v":417114,"vw":34.232247},{"c":34.57,"h":34.7342,"l":34.35,"n":428,"o":34.7,"t":"2025-04-17T04:00:00Z","v":87393,"vw":34.593204},{"c":34.53,"h":34.99,"l":34.31,"n":498,"o":34.99,"t":"2025-04-21T04:00:00Z","v":142323,"vw":34.486076},{"c":34.99,"h":35.1175,"l":34.57,"n":438,"o":34.57,"t":"2025-04-22T04:00:00Z","v":117725,"vw":34.931004},{"c":35.36,"h":35.87,"l":35.3403,"n":420,"o":35.54,"t":"2025-04-23T04:00:00Z","v":481589,"vw":35.490135},{"c":35.95,"h":35.99,"l":35.3901,"n":535,"o":35.62,"t":"2025-04-24T04:00:00Z","v":58962,"vw":35.828097},{"c":35.96,"h":35.98,"l":35.66,"n":405,"o":35.66,"t":"2025-04-25T04:00:00Z","v":67144,"vw":35.846564},{"c":36.09,"h":36.09,"l":35.8055,"n":562,"o":35.97,"t":"2025-04-28T04:00:00Z","v":130748,"vw":36.012558},{"c":36.3,"h":36.4119,"l":36.1407,"n":477,"o":36.25,"t":"2025-04-29T04:00:00Z","v":79658,"vw":36.281827},{"c":36.15,"h":36.23,"l":35.72,"n":504,"o":36.23,"t":"2025-04-30T04:00:00Z","v":73166,"vw":36.000752},{"c":36.21,"h":36.42,"l":35.7,"n":420,"o":36.22,"t":"2025-05-01T04:00:00Z","v":87186,"vw":36.302145},{"c":36.99,"h":37.38,"l":36.91,"n":368,"o":37.1,"t":"2025-05-02T04:00:00Z","v":78117,"vw":37.044263},{"c":37.26,"h":37.36,"l":37.0594,"n":1388,"o":37.36,"t":"2025-05-05T04:00:00Z","v":214811,"vw":37.244881},{"c":37.1,"h":37.34,"l":35.69,"n":520,"o":37.34,"t":"2025-05-06T04:00:00Z","v":94300,"vw":37.057564},{"c":37.03,"h":37.19,"l":36.73,"n":356,"o":36.73,"t":"2025-05-07T04:00:00Z","v":63961,"vw":36.984103},{"c":37.13,"h":37.3399,"l":36.9818,"n":589,"o":36.99,"t":"2025-05-08T04:00:00Z","v":70813,"vw":37.201958},{"c":37.48,"h":37.7199,"l":37.4,"n":383,"o":37.57,"t":"2025-05-09T04:00:00Z","v":54383,"vw":37.582257},{"c":37.91,"h":38,"l":37.7299,"n":635,"o":38,"t":"2025-05-12T04:00:00Z","v":283760,"vw":37.864974},{"c":38.21,"h":38.36,"l":37.38,"n":573,"o":37.38,"t":"2025-05-13T04:00:00Z","v":113994,"vw":38.150734},{"c":38.55,"h":38.6499,"l":38.45,"n":551,"o":38.59,"t":"2025-05-14T04:00:00Z","v":84016,"vw":38.523653},{"c":38.64,"h":38.75,"l":38.4171,"n":427,"o":38.75,"t":"2025-05-15T04:00:00Z","v":123501,"vw":38.564954},{"c":38.34,"h":38.53,"l":38.13,"n":436,"o":38.51,"t":"2025-05-16T04:00:00Z","v":54700,"vw":38.34313},{"c":38.52,"h":38.53,"l":38.05,"n":522,"o":38.34,"t":"2025-05-19T04:00:00Z","v":130117,"vw":38.376694},{"c":38.385,"h":38.4545,"l":38.232,"n":484,"o":38.38,"t":"2025-05-20T04:00:00Z","v":96302,"vw":38.344531},{"c":38.19,"h":38.66,"l":38.19,"n":851,"o":38.34,"t":"2025-05-21T04:00:00Z","v":124033,"vw":38.41823},{"c":38.18,"h":38.32,"l":38.05,"n":709,"o":38.26,"t":"2025-05-22T04:00:00Z","v":116315,"vw":38.216135},{"c":38.31,"h":38.34,"l":37.8294,"n":620,"o":38.19,"t":"2025-05-23T04:00:00Z","v":175662,"vw":38.174496},{"c":38.58,"h":38.65,"l":38.34,"n":1234,"o":38.5,"t":"2025-05-27T04:00:00Z","v":180274,"vw":38.573592},{"c":38.48,"h":38.6686,"l":38.4226,"n":569,"o":38.53,"t":"2025-05-28T04:00:00Z","v":397253,"vw":38.476286},{"c":38.39,"h":38.62,"l":38.3316,"n":833,"o":38.4,"t":"2025-05-29T04:00:00Z","v":142770,"vw":38.492943},{"c":37.82,"h":38.32,"l":37.6324,"n":1009,"o":38.32,"t":"2025-05-30T04:00:00Z","v":197466,"vw":37.902567},{"c":38.3,"h":38.54,"l":37.96,"n":803,"o":38.54,"t":"2025-06-02T04:00:00Z","v":81202,"vw":38.197854},{"c":38.31,"h":38.42,"l":38.049,"n":1175,"o":38.2,"t":"2025-06-03T04:00:00Z","v":270756,"vw":38.324602},{"c":38.62,"h":38.82,"l":38.36,"n":846,"o":38.36,"t":"2025-06-04T04:00:00Z","v":130398,"vw":38.715303},{"c":38.92,"h":39.1,"l":38.82,"n":1124,"o":39.1,"t":"2025-06-05T04:00:00Z","v":192181,"vw":38.948841},{"c":38.86,"h":38.96,"l":38.7105,"n":694,"o":38.96,"t":"2025-06-06T04:00:00Z","v":254824,"vw":38.813566},{"c":39.12,"h":39.2499,"l":38.9202,"n":821,"o":38.97,"t":"2025-06-09T04:00:00Z","v":264486,"vw":39.17903},{"c":39.37,"h":39.4,"l":39.17,"n":739,"o":39.26,"t":"2025-06-10T04:00:00Z","v":120241,"vw":39.2842},{"c":39.645,"h":39.9,"l":39.0533,"n":723,"o":39.9,"t":"2025-06-11T04:00:00Z","v":86479,"vw":39.723675},{"c":39.79,"h":39.91,"l":39.6466,"n":491,"o":39.75,"t":"2025-06-12T04:00:00Z","v":49908,"vw":39.789332},{"c":39.13,"h":39.3591,"l":38.98,"n":940,"o":39.3,"t":"2025-06-13T04:00:00Z","v":139661,"vw":39.144992},{"c":39.395,"h":39.73,"l":39.23,"n":738,"o":39.23,"t":"2025-06-16T04:00:00Z","v":74134,"vw":39.537758},{"c":38.78,"h":39.4,"l":38.7,"n":825,"o":39.4,"t":"2025-06-17T04:00:00Z","v":96626,"vw":38.987006},{"c":38.96,"h":39.28,"l":38.88,"n":611,"o":39.23,"t":"2025-06-18T04:00:00Z","v":75768,"vw":39.056177},{"c":38.7,"h":39.343,"l":38.64,"n":736,"o":38.7,"t":"2025-06-20T04:00:00Z","v":170181,"vw":38.875557},{"c":38.82,"h":38.82,"l":38.02,"n":833,"o":38.35,"t":"2025-06-23T04:00:00Z","v":127337,"vw":38.522189},{"c":40.13,"h":40.13,"l":39.635,"n":726,"o":39.67,"t":"2025-06-24T04:00:00Z","v":103828,"vw":40.006146},{"c":40.17,"h":40.2,"l":39.93,"n":542,"o":40.2,"t":"2025-06-25T04:00:00Z","v":143194,"vw":40.115771},{"c":40.6,"h":40.76,"l":40.35,"n":604,"o":40.76,"t":"2025-06-26T04:00:00Z","v":164440,"vw":40.55246},{"c":40.14,"h":40.28,"l":39.9574,"n":746,"o":40.27,"t":"2025-06-27T04:00:00Z","v":137271,"vw":40.134911},{"c":40.4,"h":40.4309,"l":40.14,"n":1739,"o":40.27,"t":"2025-06-30T04:00:00Z","v":291037,"vw":40.287121},{"c":40.33,"h":40.5532,"l":40.26,"n":762,"o":40.54,"t":"2025-07-01T04:00:00Z","v":143082,"vw":40.3595},{"c":40.76,"h":40.76,"l":40.26,"n":1000,"o":40.33,"t":"2025-07-02T04:00:00Z","v":181346,"vw":40.616725},{"c":41.09,"h":41.3788,"l":40.77,"n":655,"o":40.79,"t":"2025-07-03T04:00:00Z","v":296721,"vw":41.095288},{"c":40.23,"h":40.74,"l":40.0561,"n":934,"o":40.74,"t":"2025-07-07T04:00:00Z","v":125235,"vw":40.24877},{"c":40.41,"h":40.82,"l":40.1015,"n":713,"o":40.82,"t":"2025-07-08T04:00:00Z","v":121235,"vw":40.381203},{"c":40.4,"h":40.5083,"l":40.2669,"n":550,"o":40.4,"t":"2025-07-09T04:00:00Z","v":107693,"vw":40.377506},{"c":40.44,"h":40.75,"l":40.1118,"n":757,"o":40.72,"t":"2025-07-10T04:00:00Z","v":210137,"vw":40.422104},{"c":40.15,"h":40.49,"l":40.0212,"n":638,"o":40.49,"t":"2025-07-11T04:00:00Z","v":86808,"vw":40.199635},{"c":40.04,"h":40.32,"l":39.95,"n":817,"o":40.32,"t":"2025-07-14T04:00:00Z","v":114089,"vw":40.041504},{"c":40.06,"h":40.3282,"l":39.99,"n":957,"o":40.32,"t":"2025-07-15T04:00:00Z","v":142020,"vw":40.074778},{"c":40.31,"h":40.319,"l":39.925,"n":932,"o":40.01,"t":"2025-07-16T04:00:00Z","v":110341,"vw":40.138621},{"c":40.59,"h":40.6399,"l":40.285,"n":836,"o":40.41,"t":"2025-07-17T04:00:00Z","v":101004,"vw":40.498382},{"c":40.41,"h":40.73,"l":40.39,"n":719,"o":40.39,"t":"2025-07-18T04:00:00Z","v":89653,"vw":40.544837},{"c":40.81,"h":40.9999,"l":40.66,"n":1291,"o":40.68,"t":"2025-07-21T04:00:00Z","v":263305,"vw":40.889353},{"c":40.46,"h":40.86,"l":40.335,"n":994,"o":40.86,"t":"2025-07-22T04:00:00Z","v":114784,"vw":40.486975},{"c":41.1,"h":41.1509,"l":40.58,"n":1115,"o":40.83,"t":"2025-07-23T04:00:00Z","v":105150,"vw":40.917481},{"c":40.81,"h":41.2275,"l":40.8,"n":722,"o":40.99,"t":"2025-07-24T04:00:00Z","v":99791,"vw":40.869292},{"c":40.79,"h":40.81,"l":40.49,"n":597,"o":40.7,"t":"2025-07-25T04:00:00Z","v":98033,"vw":40.710527},{"c":40.37,"h":40.89,"l":40.2501,"n":640,"o":40.89,"t":"2025-07-28T04:00:00Z","v":75415,"vw":40.410668},{"c":40.43,"h":40.52,"l":40.2501,"n":435,"o":40.39,"t":"2025-07-29T04:00:00Z","v":58608,"vw":40.440826},{"c":40.47,"h":40.66,"l":40.2532,"n":792,"o":40.66,"t":"2025-07-30T04:00:00Z","v":143883,"vw":40.437251},{"c":40.29,"h":40.5,"l":40.15,"n":752,"o":40.5,"t":"2025-07-31T04:00:00Z","v":91491,"vw":40.311641},{"c":40.15,"h":40.59,"l":39.9694,"n":1166,"o":40.59,"t":"2025-08-01T04:00:00Z","v":127463,"vw":40.145195},{"c":40.75,"h":40.84,"l":40.5793,"n":615,"o":40.84,"t":"2025-08-04T04:00:00Z","v":77152,"vw":40.693771},{"c":40.7,"h":40.819,"l":40.5127,"n":777,"o":40.73,"t":"2025-08-05T04:00:00Z","v":98813,"vw":40.682638},{"c":40.96,"h":41,"l":40.6049,"n":629,"o":40.97,"t":"2025-08-06T04:00:00Z","v":75682,"vw":40.847515},{"c":41.55,"h":41.59,"l":40.5,"n":700,"o":40.5,"t":"2025-08-07T04:00:00Z","v":76728,"vw":41.392733},{"c":41.85,"h":41.85,"l":41.36,"n":628,"o":41.36,"t":"2025-08-08T04:00:00Z","v":69394,"vw":41.744524},{"c":41.62,"h":41.8086,"l":41.6,"n":776,"o":41.72,"t":"2025-08-11T04:00:00Z","v":104330,"vw":41.692477},{"c":42.3,"h":42.67,"l":41.87,"n":997,"o":42.08,"t":"2025-08-12T04:00:00Z","v":184300,"vw":42.152685},{"c":42.52,"h":42.61,"l":42.4216,"n":843,"o":42.45,"t":"2025-08-13T04:00:00Z","v":261628,"vw":42.530702},{"c":42.13,"h":42.23,"l":41.8663,"n":808,"o":42.23,"t":"2025-08-14T04:00:00Z","v":109076,"vw":42.066274},{"c":42.15,"h":42.35,"l":42.07,"n":759,"o":42.35,"t":"2025-08-15T04:00:00Z","v":107829,"vw":42.158236},{"c":42.29,"h":42.49,"l":42.12,"n":778,"o":42.49,"t":"2025-08-18T04:00:00Z","v":88042,"vw":42.233409},{"c":41.86,"h":42.25,"l":41.8101,"n":707,"o":42.25,"t":"2025-08-19T04:00:00Z","v":109457,"vw":41.991081},{"c":41.7,"h":41.87,"l":41.4724,"n":748,"o":41.87,"t":"2025-08-20T04:00:00Z","v":92812,"vw":41.620481},{"c":41.48,"h":41.78,"l":41.4301,"n":775,"o":41.78,"t":"2025-08-21T04:00:00Z","v":341157,"vw":41.503734},{"c":42.16,"h":42.2599,"l":41.415,"n":895,"o":41.62,"t":"2025-08-22T04:00:00Z","v":201108,"vw":42.076589},{"c":41.98,"h":42.28,"l":41.98,"n":856,"o":42.15,"t":"2025-08-25T04:00:00Z","v":94720,"vw":42.153401},{"c":41.97,"h":42.08,"l":41.7701,"n":903,"o":42.07,"t":"2025-08-26T04:00:00Z","v":100833,"vw":41.91026},{"c":41.97,"h":41.98,"l":41.58,"n":734,"o":41.58,"t":"2025-08-27T04:00:00Z","v":108426,"vw":41.862613},{"c":42.15,"h":42.1799,"l":41.88,"n":672,"o":42.05,"t":"2025-08-28T04:00:00Z","v":73725,"vw":42.093272},{"c":41.69,"h":41.97,"l":41.5787,"n":633,"o":41.97,"t":"2025-08-29T04:00:00Z","v":72309,"vw":41.68789},{"c":41.51,"h":41.52,"l":41.02,"n":921,"o":41.32,"t":"2025-09-02T04:00:00Z","v":149702,"vw":41.311325},{"c":41.91,"h":42.0242,"l":41.68,"n":811,"o":41.95,"t":"2025-09-03T04:00:00Z","v":152981,"vw":41.832237},{"c":42.14,"h":42.1596,"l":41.7816,"n":685,"o":42.08,"t":"2025-09-04T04:00:00Z","v":91717,"vw":42.01722},{"c":42.58,"h":43.4269,"l":42.34,"n":917,"o":42.73,"t":"2025-09-05T04:00:00Z","v":96511,"vw":42.552111},{"c":42.66,"h":42.85,"l":42.5274,"n":818,"o":42.75,"t":"2025-09-08T04:00:00Z","v":97019,"vw":42.6279},{"c":42.74,"h":42.9,"l":42.63,"n":707,"o":42.9,"t":"2025-09-09T04:00:00Z","v":92239,"vw":42.746021},{"c":43.19,"h":43.3399,"l":42.98,"n":730,"o":43.29,"t":"2025-09-10T04:00:00Z","v":134919,"vw":43.241062},{"c":43.94,"h":43.99,"l":43.4,"n":919,"o":43.56,"t":"2025-09-11T04:00:00Z","v":118135,"vw":43.869404},{"c":43.85,"h":44.08,"l":43.8,"n":976,"o":44.01,"t":"2025-09-12T04:00:00Z","v":122039,"vw":43.925806},{"c":44.22,"h":44.32,"l":43.86,"n":983,"o":43.86,"t":"2025-09-15T04:00:00Z","v":127294,"vw":44.215287},{"c":44.53,"h":44.71,"l":44.34,"n":1040,"o":44.62,"t":"2025-09-16T04:00:00Z","v":143910,"vw":44.526888},{"c":44.34,"h":44.7,"l":44.1237,"n":1054,"o":44.53,"t":"2025-09-17T04:00:00Z","v":122926,"vw":44.40267},{"c":44.63,"h":44.64,"l":44.15,"n":1234,"o":44.15,"t":"2025-09-18T04:00:00Z","v":268125,"vw":44.525509},{"c":44.37,"h":44.62,"l":44,"n":1278,"o":44.62,"t":"2025-09-19T04:00:00Z","v":207511,"vw":44.283263},{"c":44.89,"h":44.94,"l":44.3115,"n":822,"o":44.5,"t":"2025-09-22T04:00:00Z","v":109715,"vw":44.648462},{"c":45.11,"h":45.3144,"l":45.05,"n":1300,"o":45.1,"t":"2025-09-23T04:00:00Z","v":197638,"vw":45.202075},{"c":44.64,"h":45.18,"l":44.5,"n":1253,"o":45.18,"t":"2025-09-24T04:00:00Z","v":140990,"vw":44.654448},{"c":44.15,"h":44.59,"l":44.0245,"n":932,"o":44.59,"t":"2025-09-25T04:00:00Z","v":85281,"vw":44.226241},{"c":44.13,"h":44.25,"l":43.8409,"n":973,"o":44.03,"t":"2025-09-26T04:00:00Z","v":181952,"vw":43.985298},{"c":44.08,"h":44.33,"l":44.0501,"n":1690,"o":44.25,"t":"2025-09-29T04:00:00Z","v":243082,"vw":44.209178},{"c":44.31,"h":44.335,"l":43.9236,"n":1445,"o":44.22,"t":"2025-09-30T04:00:00Z","v":183272,"vw":44.146205},{"c":44.75,"h":44.81,"l":44.43,"n":978,"o":44.6,"t":"2025-10-01T04:00:00Z","v":111968,"vw":44.663893},{"c":44.96,"h":45.23,"l":44.59,"n":789,"o":45.23,"t":"2025-10-02T04:00:00Z","v":89616,"vw":44.882487},{"c":45.14,"h":45.27,"l":44.945,"n":968,"o":45.06,"t":"2025-10-03T04:00:00Z","v":102411,"vw":45.11611},{"c":45.22,"h":45.4151,"l":45.1655,"n":1041,"o":45.22,"t":"2025-10-06T04:00:00Z","v":122792,"vw":45.247469},{"c":44.96,"h":45.72,"l":44.929,"n":954,"o":45.72,"t":"2025-10-07T04:00:00Z","v":90490,"vw":45.13458},{"c":45.605,"h":45.84,"l":44.99,"n":1494,"o":44.99,"t":"2025-10-08T04:00:00Z","v":234323,"vw":45.545223},{"c":45.17,"h":45.99,"l":44.99,"n":1124,"o":45.99,"t":"2025-10-09T04:00:00Z","v":113066,"vw":45.210991},{"c":43.89,"h":45.82,"l":43.77,"n":1537,"o":45.82,"t":"2025-10-10T04:00:00Z","v":139012,"vw":44.250252},{"c":45.1,"h":45.29,"l":44.7,"n":1072,"o":45.29,"t":"2025-10-13T04:00:00Z","v":135646,"vw":44.991173},{"c":44.9,"h":45.17,"l":44.1001,"n":1171,"o":44.79,"t":"2025-10-14T04:00:00Z","v":135070,"vw":44.871773},{"c":45.81,"h":45.8799,"l":45.3971,"n":819,"o":45.82,"t":"2025-10-15T04:00:00Z","v":167481,"vw":45.756842},{"c":46.28,"h":46.64,"l":46.1,"n":1312,"o":46.29,"t":"2025-10-16T04:00:00Z","v":299008,"vw":46.296524},{"c":46.43,"h":46.45,"l":46.08,"n":1179,"o":46.25,"t":"2025-10-17T04:00:00Z","v":133889,"vw":46.290765},{"c":47.025,"h":47.22,"l":46.8645,"n":1063,"o":46.97,"t":"2025-10-20T04:00:00Z","v":121074,"vw":47.045956},{"c":46.42,"h":47.87,"l":46.41,"n":1204,"o":46.75,"t":"2025-10-21T04:00:00Z","v":121363,"vw":46.552222},{"c":46.46,"h":47.01,"l":46.09,"n":1262,"o":46.57,"t":"2025-10-22T04:00:00Z","v":127200,"vw":46.424587},{"c":46.79,"h":46.88,"l":46.32,"n":1493,"o":46.32,"t":"2025-10-23T04:00:00Z","v":191476,"vw":46.643392},{"c":47.16,"h":47.2285,"l":47.06,"n":773,"o":47.2,"t":"2025-10-24T04:00:00Z","v":68461,"vw":47.146427},{"c":47.69,"h":47.81,"l":47.3774,"n":1401,"o":47.81,"t":"2025-10-27T04:00:00Z","v":170482,"vw":47.580468},{"c":47.95,"h":48.01,"l":47.4914,"n":1044,"o":47.72,"t":"2025-10-28T04:00:00Z","v":121048,"vw":47.853965},{"c":48.39,"h":48.6,"l":48.07,"n":1762,"o":48.45,"t":"2025-10-29T04:00:00Z","v":181489,"vw":48.376883},{"c":48.11,"h":48.2899,"l":47.81,"n":1175,"o":47.96,"t":"2025-10-30T04:00:00Z","v":164303,"vw":48.101222},{"c":48.28,"h":48.3899,"l":48.0415,"n":1601,"o":48.14,"t":"2025-10-31T04:00:00Z","v":285977,"vw":48.234416},{"c":49.2,"h":49.2399,"l":48.76,"n":1536,"o":49,"t":"2025-11-03T05:00:00Z","v":222788,"vw":49.098268},{"c":47.49,"h":48.3,"l":47.35,"n":1601,"o":48.3,"t":"2025-11-04T05:00:00Z","v":376384,"vw":47.696569},{"c":48.21,"h":48.295,"l":47.5009,"n":976,"o":47.69,"t":"2025-11-05T05:00:00Z","v":117634,"vw":48.028408},{"c":47.5,"h":47.961,"l":47.335,"n":1257,"o":47.81,"t":"2025-11-06T05:00:00Z","v":171884,"vw":47.544641},{"c":47.38,"h":47.38,"l":46.65,"n":1408,"o":47.1,"t":"2025-11-07T05:00:00Z","v":234803,"vw":46.891367},{"c":48.25,"h":48.26,"l":47.895,"n":1152,"o":48.06,"t":"2025-11-10T05:00:00Z","v":135933,"vw":48.124722},{"c":48.34,"h":48.48,"l":48.0428,"n":726,"o":48.48,"t":"2025-11-11T05:00:00Z","v":166407,"vw":48.347588},{"c":48.53,"h":48.7,"l":48.339,"n":1654,"o":48.7,"t":"2025-11-12T05:00:00Z","v":208906,"vw":48.464752},{"c":47.71,"h":48.78,"l":47.5833,"n":1451,"o":48.69,"t":"2025-11-13T05:00:00Z","v":189617,"vw":47.922351},{"c":47.585,"h":47.8228,"l":47,"n":1123,"o":47.01,"t":"2025-11-14T05:00:00Z","v":134345,"vw":47.542107},{"c":47.34,"h":48.04,"l":47.1,"n":1385,"o":47.6,"t":"2025-11-17T05:00:00Z","v":173793,"vw":47.590099},{"c":46.87,"h":47.13,"l":46.58,"n":1367,"o":46.98,"t":"2025-11-18T05:00:00Z","v":184481,"vw":46.881571},{"c":46.925,"h":47.3199,"l":46.66,"n":944,"o":46.98,"t":"2025-11-19T05:00:00Z","v":88795,"vw":46.915951},{"c":46.12,"h":47.82,"l":46.04,"n":2744,"o":47.82,"t":"2025-11-20T05:00:00Z","v":311815,"vw":46.611608},{"c":46.31,"h":46.4775,"l":45.41,"n":938,"o":46.07,"t":"2025-11-21T05:00:00Z","v":171540,"vw":46.033985},{"c":46.85,"h":46.88,"l":46.29,"n":1518,"o":46.46,"t":"2025-11-24T05:00:00Z","v":275884,"vw":46.639712},{"c":47.18,"h":47.19,"l":46.2902,"n":1102,"o":46.73,"t":"2025-11-25T05:00:00Z","v":133227,"vw":46.843984},{"c":48,"h":48.07,"l":47.46,"n":1210,"o":47.76,"t":"2025-11-26T05:00:00Z","v":173918,"vw":47.797655},{"c":48.11,"h":48.1487,"l":47.8029,"n":530,"o":48.085,"t":"2025-11-28T05:00:00Z","v":42379,"vw":48.007977},{"c":48.05,"h":48.17,"l":47.9067,"n":1286,"o":48.1,"t":"2025-12-01T05:00:00Z","v":145323,"vw":48.055043},{"c":48.53,"h":48.5892,"l":48.18,"n":935,"o":48.54,"t":"2025-12-02T05:00:00Z","v":176462,"vw":48.468643},{"c":48.73,"h":48.85,"l":48.43,"n":1490,"o":48.85,"t":"2025-12-03T05:00:00Z","v":147737,"vw":48.652833},{"c":48.755,"h":48.87,"l":48.65,"n":1039,"o":48.87,"t":"2025-12-04T05:00:00Z","v":112956,"vw":48.762065},{"c":48.78,"h":49.372,"l":48.7,"n":1142,"o":49.2,"t":"2025-12-05T05:00:00Z","v":195404,"vw":48.872913},{"c":49.01,"h":49.3,"l":48.8896,"n":1117,"o":49.21,"t":"2025-12-08T05:00:00Z","v":166206,"vw":49.021116},{"c":49.3,"h":49.31,"l":48.877,"n":1006,"o":48.93,"t":"2025-12-09T05:00:00Z","v":149428,"vw":49.197871},{"c":49.94,"h":50.02,"l":49.2202,"n":1398,"o":49.38,"t":"2025-12-10T05:00:00Z","v":204805,"vw":49.556629},{"c":49.81,"h":49.93,"l":49.35,"n":1267,"o":49.42,"t":"2025-12-11T05:00:00Z","v":188392,"vw":49.72842},{"c":49.41,"h":50.06,"l":49.24,"n":1270,"o":50.06,"t":"2025-12-12T05:00:00Z","v":157176,"vw":49.492252},{"c":49.43,"h":50,"l":49.42,"n":2068,"o":49.86,"t":"2025-12-15T05:00:00Z","v":219407,"vw":49.611871},{"c":48.98,"h":49.229,"l":48.796,"n":1490,"o":49.19,"t":"2025-12-16T05:00:00Z","v":709695,"vw":48.970113},{"c":48.46,"h":49.3,"l":48.423,"n":1068,"o":49.3,"t":"2025-12-17T05:00:00Z","v":227625,"vw":48.572021},{"c":49.31,"h":49.62,"l":48.48,"n":1301,"o":49.05,"t":"2025-12-18T05:00:00Z","v":188168,"vw":49.332597},{"c":49.66,"h":49.81,"l":49.46,"n":1671,"o":49.56,"t":"2025-12-19T05:00:00Z","v":176337,"vw":49.728624},{"c":50.04,"h":50.1092,"l":49.85,"n":1407,"o":50.06,"t":"2025-12-22T05:00:00Z","v":168214,"vw":50.025105},{"c":50.04,"h":50.04,"l":49.5,"n":1415,"o":49.5,"t":"2025-12-23T05:00:00Z","v":249698,"vw":49.864308},{"c":50.295,"h":50.4234,"l":50.15,"n":1126,"o":50.28,"t":"2025-12-24T05:00:00Z","v":132761,"vw":50.28446},{"c":50.99,"h":50.99,"l":50.59,"n":1456,"o":50.7,"t":"2025-12-26T05:00:00Z","v":170508,"vw":50.729322},{"c":51.18,"h":51.18,"l":50.7312,"n":1621,"o":50.99,"t":"2025-12-29T05:00:00Z","v":742642,"vw":51.049087},{"c":51.45,"h":51.62,"l":51.31,"n":1958,"o":51.43,"t":"2025-12-30T05:00:00Z","v":470506,"vw":51.439505},{"c":51.27,"h":51.72,"l":51.2,"n":1945,"o":51.72,"t":"2025-12-31T05:00:00Z","v":246169,"vw":51.31118},{"c":52.61,"h":52.66,"l":52.13,"n":1805,"o":52.37,"t":"2026-01-02T05:00:00Z","v":356709,"vw":52.461165},{"c":53.46,"h":53.51,"l":53.085,"n":2560,"o":53.42,"t":"2026-01-05T05:00:00Z","v":621203,"vw":53.366208},{"c":54.32,"h":54.3403,"l":53.75,"n":2817,"o":53.75,"t":"2026-01-06T05:00:00Z","v":687768,"vw":54.143939},{"c":54.28,"h":55.059,"l":54.1112,"n":2158,"o":54.39,"t":"2026-01-07T05:00:00Z","v":615926,"vw":54.303548},{"c":53.96,"h":54.32,"l":53.7227,"n":2297,"o":54.23,"t":"2026-01-08T05:00:00Z","v":238627,"vw":53.892614},{"c":54.57,"h":54.72,"l":54.02,"n":2175,"o":54.02,"t":"2026-01-09T05:00:00Z","v":529237,"vw":54.412005},{"c":54.92,"h":55.1,"l":54.33,"n":4377,"o":54.71,"t":"2026-01-12T05:00:00Z","v":645356,"vw":54.739107},{"c":54.535,"h":55.06,"l":54.43,"n":2804,"o":54.98,"t":"2026-01-13T05:00:00Z","v":682519,"vw":54.686276},{"c":54.96,"h":54.96,"l":54.57,"n":2574,"o":54.91,"t":"2026-01-14T05:00:00Z","v":316676,"vw":54.763672},{"c":55.42,"h":55.9999,"l":55.25,"n":3843,"o":55.4,"t":"2026-01-15T05:00:00Z","v":611024,"vw":55.661366},{"c":55.72,"h":56.24,"l":55.14,"n":3395,"o":55.56,"t":"2026-01-16T05:00:00Z","v":539719,"vw":55.526605},{"c":55.01,"h":55.56,"l":54.8,"n":3114,"o":55.35,"t":"2026-01-20T05:00:00Z","v":409122,"vw":55.11223},{"c":56.2,"h":56.45,"l":55.57,"n":3222,"o":55.75,"t":"2026-01-21T05:00:00Z","v":430716,"vw":56.134914},{"c":57.09,"h":57.31,"l":56.6475,"n":3576,"o":56.8,"t":"2026-01-22T05:00:00Z","v":633111,"vw":57.076775},{"c":57.57,"h":57.66,"l":56.9,"n":3844,"o":57.34,"t":"2026-01-23T05:00:00Z","v":536207,"vw":57.361633},{"c":57.89,"h":58.2787,"l":57.8,"n":5153,"o":57.8,"t":"2026-01-26T05:00:00Z","v":927232,"vw":58.047998},{"c":59.495,"h":59.63,"l":58.79,"n":6554,"o":58.79,"t":"2026-01-27T05:00:00Z","v":1045273,"vw":59.316528},{"c":59.78,"h":60.29,"l":59.25,"n":5023,"o":60.29,"t":"2026-01-28T05:00:00Z","v":866667,"vw":59.594976},{"c":59.16,"h":60.3,"l":58.11,"n":6977,"o":60.16,"t":"2026-01-29T05:00:00Z","v":1093141,"vw":59.118012},{"c":57.86,"h":59.1,"l":57.61,"n":4269,"o":58.99,"t":"2026-01-30T05:00:00Z","v":826579,"vw":58.183795},{"c":58.23,"h":58.3387,"l":57.27,"n":3350,"o":57.39,"t":"2026-02-02T05:00:00Z","v":584411,"vw":58.061645},{"c":59.18,"h":59.54,"l":58.57,"n":5358,"o":59.52,"t":"2026-02-03T05:00:00Z","v":996259,"vw":59.107362},{"c":58.08,"h":59.58,"l":57.78,"n":5742,"o":59.55,"t":"2026-02-04T05:00:00Z","v":884487,"vw":58.33259},{"c":57.6,"h":58.26,"l":57.2177,"n":3809,"o":57.51,"t":"2026-02-05T05:00:00Z","v":598959,"vw":57.722148},{"c":58.98,"h":59.044,"l":58.2391,"n":3235,"o":58.41,"t":"2026-02-06T05:00:00Z","v":395213,"vw":58.71723},{"c":60.04,"h":60.2359,"l":59.185,"n":4161,"o":59.52,"t":"2026-02-09T05:00:00Z","v":517659,"vw":59.930323},{"c":59.49,"h":60.35,"l":59.2924,"n":3588,"o":60.35,"t":"2026-02-10T05:00:00Z","v":569708,"vw":59.602827},{"c":60.83,"h":60.9287,"l":60.03,"n":7295,"o":60.26,"t":"2026-02-11T05:00:00Z","v":1124828,"vw":60.62445},{"c":60.29,"h":61.57,"l":60.165,"n":4910,"o":61.32,"t":"2026-02-12T05:00:00Z","v":716865,"vw":60.676846},{"c":60.4,"h":60.52,"l":59.45,"n":4274,"o":60.215,"t":"2026-02-13T05:00:00Z","v":485179,"vw":60.216719},{"c":59.81,"h":60,"l":59.01,"n":3713,"o":59.86,"t":"2026-02-17T05:00:00Z","v":599088,"vw":59.680989},{"c":60.06,"h":60.49,"l":59.76,"n":3356,"o":59.85,"t":"2026-02-18T05:00:00Z","v":374896,"vw":60.123774},{"c":60.05,"h":60.12,"l":59.43,"n":2613,"o":59.76,"t":"2026-02-19T05:00:00Z","v":316873,"vw":59.850721},{"c":61.31,"h":61.31,"l":60.1,"n":4554,"o":60.1,"t":"2026-02-20T05:00:00Z","v":566930,"vw":60.867954},{"c":60.91,"h":61.9,"l":60.66,"n":3661,"o":61.15,"t":"2026-02-23T05:00:00Z","v":460188,"vw":61.008199},{"c":62.22,"h":62.429,"l":61.3584,"n":4259,"o":61.47,"t":"2026-02-24T05:00:00Z","v":559364,"vw":62.142611},{"c":63.18,"h":63.34,"l":62.8,"n":3440,"o":63.15,"t":"2026-02-25T05:00:00Z","v":404776,"vw":63.17972},{"c":63,"h":63.72,"l":62.22,"n":3862,"o":63.58,"t":"2026-02-26T05:00:00Z","v":532396,"vw":62.944859},{"c":62.82,"h":62.95,"l":62.2201,"n":3928,"o":62.34,"t":"2026-02-27T05:00:00Z","v":469491,"vw":62.68705},{"c":61.09,"h":61.6499,"l":60.3,"n":4055,"o":60.67,"t":"2026-03-02T05:00:00Z","v":835372,"vw":60.991772},{"c":57.22,"h":57.98,"l":55.28,"n":7781,"o":57.98,"t":"2026-03-03T05:00:00Z","v":1209270,"vw":56.65814},{"c":58.23,"h":58.9199,"l":57.3543,"n":5173,"o":57.54,"t":"2026-03-04T05:00:00Z","v":732291,"vw":58.27088},{"c":56.24,"h":57.56,"l":55.46,"n":4028,"o":57.56,"t":"2026-03-05T05:00:00Z","v":531199,"vw":56.234805},{"c":55.45,"h":56.02,"l":54.37,"n":4372,"o":55.1,"t":"2026-03-06T05:00:00Z","v":589941,"vw":55.416609},{"c":56.81,"h":56.8799,"l":54.01,"n":4239,"o":54.34,"t":"2026-03-09T04:00:00Z","v":549886,"vw":55.115036},{"c":57.12,"h":58.4167,"l":56.74,"n":3071,"o":57.24,"t":"2026-03-10T04:00:00Z","v":446869,"vw":57.585594},{"c":57.16,"h":57.6205,"l":56.72,"n":2503,"o":57.32,"t":"2026-03-11T04:00:00Z","v":414552,"vw":57.178178},{"c":54.79,"h":56.5,"l":54.75,"n":3194,"o":56.5,"t":"2026-03-12T04:00:00Z","v":423295,"vw":55.214142},{"c":54.5,"h":55.9,"l":54.291,"n":2886,"o":55.32,"t":"2026-03-13T04:00:00Z","v":533583,"vw":54.843569},{"c":56.51,"h":56.74,"l":55.8729,"n":3026,"o":56.08,"t":"2026-03-16T04:00:00Z","v":394399,"vw":56.314304},{"c":57.02,"h":57.487,"l":56.74,"n":1894,"o":57.24,"t":"2026-03-17T04:00:00Z","v":302306,"vw":57.063201},{"c":56.07,"h":57.11,"l":56.01,"n":1943,"o":56.82,"t":"2026-03-18T04:00:00Z","v":305325,"vw":56.580154},{"c":56.08,"h":56.39,"l":54.5247,"n":3073,"o":55.02,"t":"2026-03-19T04:00:00Z","v":416391,"vw":55.390307},{"c":53.97,"h":55.631,"l":53.84,"n":2968,"o":55.58,"t":"2026-03-20T04:00:00Z","v":479628,"vw":54.580619},{"c":55.85,"h":56.31,"l":55.08,"n":3264,"o":55.21,"t":"2026-03-23T04:00:00Z","v":424716,"vw":55.743136},{"c":54.84,"h":55.2499,"l":54.29,"n":2034,"o":54.93,"t":"2026-03-24T04:00:00Z","v":232128,"vw":54.843613},{"c":55.74,"h":56.1287,"l":55.39,"n":1545,"o":55.86,"t":"2026-03-25T04:00:00Z","v":348327,"vw":55.79932},{"c":53.62,"h":55.03,"l":53.62,"n":2122,"o":54.64,"t":"2026-03-26T04:00:00Z","v":426259,"vw":54.119468},{"c":53.47,"h":54.24,"l":53.22,"n":2291,"o":53.4,"t":"2026-03-27T04:00:00Z","v":515599,"vw":53.533048},{"c":52.3,"h":53.4914,"l":51.995,"n":2779,"o":53.48,"t":"2026-03-30T04:00:00Z","v":409327,"vw":52.573574},{"c":54.65,"h":54.82,"l":52.685,"n":4147,"o":52.9,"t":"2026-03-31T04:00:00Z","v":862096,"vw":53.827684},{"c":55.84,"h":56.38,"l":55.31,"n":3810,"o":55.74,"t":"2026-04-01T04:00:00Z","v":455912,"vw":56.002108},{"c":55.13,"h":55.445,"l":53.5,"n":2566,"o":54.55,"t":"2026-04-02T04:00:00Z","v":254615,"vw":54.683941},{"c":55.68,"h":55.97,"l":55.31,"n":2013,"o":55.615,"t":"2026-04-06T04:00:00Z","v":268157,"vw":55.621871},{"c":55.83,"h":55.84,"l":54.57,"n":2119,"o":55.54,"t":"2026-04-07T04:00:00Z","v":248274,"vw":55.205161},{"c":59.49,"h":62,"l":56.83,"n":4422,"o":58.58,"t":"2026-04-08T04:00:00Z","v":481683,"vw":59.289082},{"c":59.41,"h":59.584,"l":58.2801,"n":3351,"o":58.82,"t":"2026-04-09T04:00:00Z","v":330256,"vw":59.1876},{"c":59.88,"h":60.1999,"l":59.51,"n":2238,"o":59.95,"t":"2026-04-10T04:00:00Z","v":364520,"vw":59.808462},{"c":60.51,"h":60.53,"l":58.88,"n":2299,"o":59.26,"t":"2026-04-13T04:00:00Z","v":311787,"vw":59.879987},{"c":61.87,"h":61.87,"l":60.92,"n":2602,"o":61.09,"t":"2026-04-14T04:00:00Z","v":374557,"vw":61.585614},{"c":61.64,"h":61.9097,"l":61.34,"n":2516,"o":61.7,"t":"2026-04-15T04:00:00Z","v":272000,"vw":61.617318},{"c":61.73,"h":61.975,"l":61.4038,"n":3322,"o":61.42,"t":"2026-04-16T04:00:00Z","v":328378,"vw":61.720394},{"c":63.27,"h":63.73,"l":62.945,"n":2722,"o":63.08,"t":"2026-04-17T04:00:00Z","v":278328,"vw":63.356482},{"c":62.66,"h":62.92,"l":62.24,"n":2182,"o":62.92,"t":"2026-04-20T04:00:00Z","v":239979,"vw":62.632465},{"c":61.87,"h":63.25,"l":61.58,"n":2238,"o":63.01,"t":"2026-04-21T04:00:00Z","v":233757,"vw":62.407736},{"c":63.23,"h":63.24,"l":62.6,"n":1850,"o":62.82,"t":"2026-04-22T04:00:00Z","v":189544,"vw":62.97294},{"c":61.82,"h":62.8599,"l":61.14,"n":2317,"o":62.3,"t":"2026-04-23T04:00:00Z","v":256985,"vw":62.096129},{"c":63.05,"h":63.3199,"l":62.4701,"n":2137,"o":62.85,"t":"2026-04-24T04:00:00Z","v":225597,"vw":63.031526},{"c":62.9,"h":63.3802,"l":62.7,"n":2107,"o":63.22,"t":"2026-04-27T04:00:00Z","v":256210,"vw":62.971443},{"c":62.4,"h":62.72,"l":61.72,"n":2553,"o":62.23,"t":"2026-04-28T04:00:00Z","v":291646,"vw":62.364081},{"c":61.51,"h":62.55,"l":61.2955,"n":2543,"o":62.55,"t":"2026-04-29T04:00:00Z","v":335603,"vw":61.722797},{"c":63.03,"h":63.0302,"l":61.76,"n":2971,"o":62.11,"t":"2026-04-30T04:00:00Z","v":473042,"vw":62.452158},{"c":63.14,"h":63.7082,"l":61.7501,"n":2214,"o":62.76,"t":"2026-05-01T04:00:00Z","v":247275,"vw":63.227005},{"c":63.07,"h":64,"l":62.5516,"n":2497,"o":63.84,"t":"2026-05-04T04:00:00Z","v":332403,"vw":63.24452},{"c":64.88,"h":65.14,"l":63.9228,"n":2232,"o":64.02,"t":"2026-05-05T04:00:00Z","v":465539,"vw":64.855891},{"c":68.07,"h":68.1,"l":66.56,"n":3316,"o":66.825,"t":"2026-05-06T04:00:00Z","v":380680,"vw":67.636087},{"c":67.11,"h":68.34,"l":66.92,"n":2253,"o":68.34,"t":"2026-05-07T04:00:00Z","v":223866,"vw":67.460225},{"c":68.87,"h":68.89,"l":67.4649,"n":2838,"o":68.13,"t":"2026-05-08T04:00:00Z","v":443511,"vw":68.541545},{"c":69.11,"h":69.66,"l":68.7187,"n":3063,"o":69.66,"t":"2026-05-11T04:00:00Z","v":305148,"vw":69.22471},{"c":66.62,"h":68.04,"l":65.6001,"n":3602,"o":68.04,"t":"2026-05-12T04:00:00Z","v":678181,"vw":66.473204},{"c":67.84,"h":68.39,"l":67.0701,"n":3830,"o":67.28,"t":"2026-05-13T04:00:00Z","v":582501,"vw":67.840503},{"c":68.15,"h":68.43,"l":67.34,"n":2539,"o":67.35,"t":"2026-05-14T04:00:00Z","v":313741,"vw":68.143385},{"c":65.61,"h":66.11,"l":65.1002,"n":3018,"o":66.11,"t":"2026-05-15T04:00:00Z","v":332731,"vw":65.664779},{"c":65.94,"h":66.845,"l":65.18,"n":2492,"o":66.01,"t":"2026-05-18T04:00:00Z","v":335655,"vw":65.747374},{"c":64.87,"h":65.58,"l":63.59,"n":3059,"o":64.75,"t":"2026-05-19T04:00:00Z","v":339727,"vw":64.727555},{"c":66.67,"h":66.8,"l":65.067,"n":2473,"o":65.15,"t":"2026-05-20T04:00:00Z","v":328825,"vw":66.189363},{"c":67.98,"h":68.24,"l":66.8,"n":2011,"o":66.99,"t":"2026-05-21T04:00:00Z","v":215870,"vw":67.535384},{"c":67.52,"h":68.17,"l":67.52,"n":2636,"o":68,"t":"2026-05-22T04:00:00Z","v":270283,"vw":67.858559},{"c":71.48,"h":71.64,"l":69.25,"n":3289,"o":71.15,"t":"2026-05-26T04:00:00Z","v":398350,"vw":71.109179},{"c":72.23,"h":73.1,"l":71.48,"n":5585,"o":73.1,"t":"2026-05-27T04:00:00Z","v":394860,"vw":72.145885},{"c":72.8,"h":72.9699,"l":71.23,"n":3609,"o":71.85,"t":"2026-05-28T04:00:00Z","v":755382,"vw":72.644586},{"c":72.52,"h":73.12,"l":72.25,"n":3021,"o":73.12,"t":"2026-05-29T04:00:00Z","v":284375,"vw":72.604445},{"c":74.17,"h":74.5,"l":72.5892,"n":3465,"o":73.45,"t":"2026-06-01T04:00:00Z","v":396959,"vw":73.845116},{"c":74.8,"h":74.86,"l":73.73,"n":3415,"o":74.63,"t":"2026-06-02T04:00:00Z","v":606353,"vw":74.530519},{"c":73.83,"h":74.8,"l":73.0601,"n":3024,"o":74.8,"t":"2026-06-03T04:00:00Z","v":354994,"vw":73.582815},{"c":72.68,"h":72.85,"l":71.4,"n":2390,"o":72.71,"t":"2026-06-04T04:00:00Z","v":249384,"vw":72.436773},{"c":66.74,"h":69.83,"l":66.54,"n":6011,"o":69.78,"t":"2026-06-05T04:00:00Z","v":582722,"vw":68.153851},{"c":68.17,"h":68.96,"l":67.7671,"n":3504,"o":68.65,"t":"2026-06-08T04:00:00Z","v":430989,"vw":68.321996},{"c":69.15,"h":70.8437,"l":67,"n":3627,"o":70.46,"t":"2026-06-09T04:00:00Z","v":381393,"vw":69.017974},{"c":67.17,"h":69.02,"l":67.11,"n":2556,"o":67.64,"t":"2026-06-10T04:00:00Z","v":256871,"vw":67.900594},{"c":71.19,"h":71.4499,"l":68.19,"n":3776,"o":68.19,"t":"2026-06-11T04:00:00Z","v":702797,"vw":70.110206},{"c":71.54,"h":71.8799,"l":70.57,"n":2181,"o":71.36,"t":"2026-06-12T04:00:00Z","v":385898,"vw":71.518361},{"c":74.03,"h":74.39,"l":73.65,"n":2908,"o":74.31,"t":"2026-06-15T04:00:00Z","v":313871,"vw":74.021573},{"c":72.87,"h":74.4,"l":72.54,"n":2632,"o":74.3,"t":"2026-06-16T04:00:00Z","v":207932,"vw":73.424496},{"c":73.26,"h":74.92,"l":73.03,"n":1988,"o":74.22,"t":"2026-06-17T04:00:00Z","v":185288,"vw":74.069673},{"c":76.09,"h":76.3099,"l":74,"n":3728,"o":75,"t":"2026-06-18T04:00:00Z","v":426807,"vw":75.868959},{"c":76.19,"h":76.9,"l":76.01,"n":4100,"o":76.31,"t":"2026-06-22T04:00:00Z","v":363902,"vw":76.293775},{"c":71.41,"h":73.95,"l":71,"n":3460,"o":71.31,"t":"2026-06-23T04:00:00Z","v":414608,"vw":71.803553},{"c":71.71,"h":72.27,"l":70.68,"n":2892,"o":71.53,"t":"2026-06-24T04:00:00Z","v":259833,"vw":71.482319},{"c":73.45,"h":75.31,"l":72.43,"n":2621,"o":73.85,"t":"2026-06-25T04:00:00Z","v":600937,"vw":73.16857},{"c":72.1,"h":72.9,"l":70.6279,"n":2618,"o":71.3,"t":"2026-06-26T04:00:00Z","v":285213,"vw":71.949117},{"c":71.68,"h":71.86,"l":69.75,"n":2571,"o":71.43,"t":"2026-06-29T04:00:00Z","v":235447,"vw":71.095866},{"c":72.9,"h":74.32,"l":71.83,"n":2120,"o":72.06,"t":"2026-06-30T04:00:00Z","v":268699,"vw":72.760198},{"c":69.78,"h":71.4,"l":69.6601,"n":3624,"o":71.4,"t":"2026-07-01T04:00:00Z","v":398080,"vw":70.249377},{"c":68.44,"h":70.6338,"l":67.44,"n":3933,"o":70.06,"t":"2026-07-02T04:00:00Z","v":573419,"vw":68.469598},{"c":71.09,"h":71.43,"l":70.49,"n":2695,"o":70.49,"t":"2026-07-06T04:00:00Z","v":255070,"vw":71.090457},{"c":68.64,"h":69.54,"l":68,"n":2407,"o":69.54,"t":"2026-07-07T04:00:00Z","v":173490,"vw":68.67567},{"c":68.54,"h":68.76,"l":67.2,"n":2229,"o":67.58,"t":"2026-07-08T04:00:00Z","v":274313,"vw":68.003054},{"c":69.77,"h":70.16,"l":69.19,"n":2885,"o":69.7,"t":"2026-07-09T04:00:00Z","v":312926,"vw":69.786751},{"c":69.76,"h":70.22,"l":68.53,"n":1967,"o":69.61,"t":"2026-07-10T04:00:00Z","v":185166,"vw":69.667423},{"c":66.2,"h":68.25,"l":66.085,"n":3068,"o":68.25,"t":"2026-07-13T04:00:00Z","v":312007,"vw":66.667545},{"c":68.05,"h":68.22,"l":67.16,"n":1952,"o":67.44,"t":"2026-07-14T04:00:00Z","v":200304,"vw":67.756376},{"c":67.32,"h":68.44,"l":66.25,"n":2025,"o":68.38,"t":"2026-07-15T04:00:00Z","v":294604,"vw":66.876385},{"c":65.31,"h":66.15,"l":65.02,"n":2190,"o":65.84,"t":"2026-07-16T04:00:00Z","v":259761,"vw":65.401101},{"c":64.78,"h":65.67,"l":63.0301,"n":4065,"o":64.18,"t":"2026-07-17T04:00:00Z","v":447177,"vw":64.742043},{"c":64.47,"h":65.57,"l":64.2101,"n":2528,"o":65.15,"t":"2026-07-20T04:00:00Z","v":401759,"vw":64.829148},{"c":66.85,"h":68.315,"l":65.995,"n":2615,"o":66.37,"t":"2026-07-21T04:00:00Z","v":496172,"vw":66.754783},{"c":67.14,"h":67.35,"l":66.3,"n":2186,"o":66.5,"t":"2026-07-22T04:00:00Z","v":232347,"vw":66.971693},{"c":66.34,"h":67.01,"l":65.77,"n":1656,"o":66.32,"t":"2026-07-23T04:00:00Z","v":140949,"vw":66.366594},{"c":64.68,"h":66.751,"l":64.38,"n":1893,"o":66,"t":"2026-07-24T04:00:00Z","v":293932,"vw":64.8752},{"c":64.65,"h":65.8699,"l":63.93,"n":2117,"o":65.84,"t":"2026-07-27T04:00:00Z","v":221456,"vw":64.467156},{"c":62.76,"h":63.38,"l":61.94,"n":3464,"o":63,"t":"2026-07-28T04:00:00Z","v":650419,"vw":62.89078},{"c":61.25,"h":63.12,"l":60.8901,"n":3559,"o":61.37,"t":"2026-07-29T04:00:00Z","v":420164,"vw":61.809578},{"c":64.68,"h":64.78,"l":62.47,"n":4371,"o":62.75,"t":"2026-07-30T04:00:00Z","v":326991,"vw":64.142611},{"c":65.11,"h":66.59,"l":64.59,"n":3711,"o":66.59,"t":"2026-07-31T04:00:00Z","v":348842,"vw":65.207067},{"c":65.44,"h":65.6245,"l":64.39,"n":2492,"o":64.53,"t":"2026-08-03T04:00:00Z","v":218139,"vw":65.06486},{"c":67.45,"h":67.757,"l":66.56,"n":3325,"o":66.56,"t":"2026-08-04T04:00:00Z","v":314158,"vw":67.320793},{"c":67.37,"h":68.2173,"l":67.21,"n":2666,"o":67.81,"t":"2026-08-05T04:00:00Z","v":351161,"vw":67.500805},{"c":66.54,"h":67.3209,"l":65.5,"n":1987,"o":66.83,"t":"2026-08-06T04:00:00Z","v":154536,"vw":66.679558},{"c":66.67,"h":67.3458,"l":66,"n":2137,"o":67.29,"t":"2026-08-07T04:00:00Z","v":174560,"vw":66.524888},{"c":66.17,"h":66.6606,"l":66.0824,"n":1946,"o":66.11,"t":"2026-08-10T04:00:00Z","v":152818,"vw":66.33245},{"c":66.57,"h":67.31,"l":66.3053,"n":2011,"o":66.41,"t":"2026-08-11T04:00:00Z","v":196107,"vw":66.718393},{"c":68.03,"h":68.5879,"l":67.91,"n":2136,"o":68,"t":"2026-08-12T04:00:00Z","v":194253,"vw":68.137169},{"c":68.45,"h":68.98,"l":68.23,"n":3060,"o":68.36,"t":"2026-08-13T04:00:00Z","v":296280,"vw":68.638894},{"c":68.41,"h":69.22,"l":68.08,"n":1838,"o":69.21,"t":"2026-08-14T04:00:00Z","v":123032,"vw":68.488109},{"c":69.05,"h":69.7099,"l":68.72,"n":1984,"o":68.73,"t":"2026-08-17T04:00:00Z","v":146172,"vw":69.248308},{"c":66.38,"h":67.64,"l":66.19,"n":2560,"o":67.64,"t":"2026-08-18T04:00:00Z","v":232414,"vw":66.740397},{"c":67.39,"h":68.585,"l":67.03,"n":2091,"o":67.93,"t":"2026-08-19T04:00:00Z","v":270627,"vw":67.290609},{"c":67.89,"h":68.21,"l":67.17,"n":1957,"o":67.22,"t":"2026-08-20T04:00:00Z","v":259163,"vw":67.699906},{"c":68.71,"h":69.14,"l":68.56,"n":2794,"o":68.96,"t":"2026-08-21T04:00:00Z","v":255100,"vw":68.8727},{"c":67.99,"h":68.2,"l":67.284,"n":2401,"o":68.16,"t":"2026-08-24T04:00:00Z","v":162662,"vw":67.87431},{"c":69.14,"h":69.25,"l":68.425,"n":1955,"o":68.99,"t":"2026-08-25T04:00:00Z","v":169359,"vw":68.90303},{"c":69.1,"h":69.47,"l":68.9676,"n":2769,"o":69.39,"t":"2026-08-26T04:00:00Z","v":264544,"vw":69.15156},{"c":69.22,"h":69.38,"l":68.82,"n":3310,"o":69.35,"t":"2026-08-27T04:00:00Z","v":229270,"vw":69.099617},{"c":68.6,"h":69.54,"l":68.33,"n":2121,"o":69.36,"t":"2026-08-28T04:00:00Z","v":276605,"vw":68.762735},{"c":68.76,"h":69.1,"l":68.42,"n":3816,"o":69.09,"t":"2026-08-31T04:00:00Z","v":347094,"vw":68.752837},{"c":68.78,"h":69.36,"l":68.26,"n":3268,"o":68.87,"t":"2026-09-01T04:00:00Z","v":326016,"vw":68.765286},{"c":69.17,"h":69.17,"l":68.33,"n":2530,"o":68.76,"t":"2026-09-02T04:00:00Z","v":298128,"vw":68.905723},{"c":69.65,"h":69.71,"l":68.665,"n":2644,"o":69.37,"t":"2026-09-03T04:00:00Z","v":200887,"vw":69.30713},{"c":71.16,"h":71.2,"l":69.8646,"n":2286,"o":70.02,"t":"2026-09-04T04:00:00Z","v":173699,"vw":70.791868},{"c":72.17,"h":72.86,"l":71.95,"n":2812,"o":71.95,"t":"2026-09-08T04:00:00Z","v":238137,"vw":72.305558},{"c":71.71,"h":72.35,"l":71.45,"n":2414,"o":71.88,"t":"2026-09-09T04:00:00Z","v":198085,"vw":71.838988},{"c":70.05,"h":70.63,"l":69.93,"n":3080,"o":70.47,"t":"2026-09-10T04:00:00Z","v":325369,"vw":70.208576},{"c":70.83,"h":71.17,"l":70.565,"n":2752,"o":71.17,"t":"2026-09-11T04:00:00Z","v":321314,"vw":70.882325},{"c":68.35,"h":68.83,"l":67.8,"n":3170,"o":68.58,"t":"2026-09-14T04:00:00Z","v":244596,"vw":68.43784},{"c":68.49,"h":68.86,"l":68.13,"n":2292,"o":68.82,"t":"2026-09-15T04:00:00Z","v":208942,"vw":68.490082},{"c":68.53,"h":69.655,"l":67.99,"n":3057,"o":69.4,"t":"2026-09-16T04:00:00Z","v":249322,"vw":69.026045},{"c":70.09,"h":70.2899,"l":69.535,"n":2822,"o":69.81,"t":"2026-09-17T04:00:00Z","v":265193,"vw":70.050297},{"c":70.3,"h":70.3,"l":69.56,"n":3167,"o":70.23,"t":"2026-09-18T04:00:00Z","v":266383,"vw":69.854},{"c":72.79,"h":72.865,"l":71.54,"n":3437,"o":71.8,"t":"2026-09-21T04:00:00Z","v":325048,"vw":72.389504},{"c":73.51,"h":73.61,"l":72.21,"n":3697,"o":72.7,"t":"2026-09-22T04:00:00Z","v":391737,"vw":73.121667},{"c":71.75,"h":72.61,"l":71.51,"n":4074,"o":72.61,"t":"2026-09-23T04:00:00Z","v":331045,"vw":71.909297},{"c":71.12,"h":71.77,"l":70.765,"n":4032,"o":71.45,"t":"2026-09-24T04:00:00Z","v":404354,"vw":71.205686},{"c":72.16,"h":72.32,"l":71.3843,"n":2672,"o":71.9,"t":"2026-09-25T04:00:00Z","v":324920,"vw":71.911057},{"c":70.58,"h":71.25,"l":69.7201,"n":3808,"o":70.91,"t":"2026-09-28T04:00:00Z","v":464621,"vw":70.410671},{"c":70.77,"h":70.8799,"l":70.03,"n":3402,"o":70.87,"t":"2026-09-29T04:00:00Z","v":358829,"vw":70.549402},{"c":69.96,"h":70.77,"l":69.875,"n":2155,"o":70.77,"t":"2026-09-30T04:00:00Z","v":227644,"vw":70.189207},{"c":69.99,"h":70.13,"l":69.01,"n":3066,"o":70.11,"t":"2026-10-01T04:00:00Z","v":240858,"vw":69.57331},{"c":71.1,"h":71.21,"l":70.39,"n":2765,"o":71.05,"t":"2026-10-02T04:00:00Z","v":280520,"vw":70.860157},{"c":72.16,"h":72.3844,"l":71.6967,"n":4640,"o":71.91,"t":"2026-10-05T04:00:00Z","v":692079,"vw":72.112619},{"c":71.46,"h":72.72,"l":71.44,"n":2861,"o":72.72,"t":"2026-10-06T04:00:00Z","v":306223,"vw":71.865536},{"c":70.23,"h":70.47,"l":69.69,"n":2688,"o":70.17,"t":"2026-10-07T04:00:00Z","v":243442,"vw":70.14775},{"c":68.765,"h":69.63,"l":68.3458,"n":2316,"o":69.36,"t":"2026-10-08T04:00:00Z","v":233649,"vw":68.992481},{"c":69.18,"h":69.36,"l":68.89,"n":2333,"o":69.36,"t":"2026-10-09T04:00:00Z","v":321030,"vw":68.991793},{"c":68.26,"h":69.16,"l":68.13,"n":2052,"o":69.16,"t":"2026-10-12T04:00:00Z","v":248456,"vw":68.403572},{"c":67.435,"h":67.505,"l":66.5427,"n":3540,"o":67.08,"t":"2026-10-13T04:00:00Z","v":336297,"vw":67.214999},{"c":65.91,"h":66.61,"l":65.5944,"n":2902,"o":66.45,"t":"2026-10-14T04:00:00Z","v":317079,"vw":65.932593},{"c":65.18,"h":65.18,"l":63.7,"n":2965,"o":64.34,"t":"2026-10-15T04:00:00Z","v":281312,"vw":64.600875},{"c":63.89,"h":65.14,"l":63.73,"n":2501,"o":65.14,"t":"2026-10-16T04:00:00Z","v":252215,"vw":64.207842},{"c":64.55,"h":65.65,"l":64.55,"n":2205,"o":64.92,"t":"2026-10-19T04:00:00Z","v":218038,"vw":64.854323},{"c":64.8199,"h":65.2299,"l":63.93,"n":1924,"o":64.15,"t":"2026-10-20T04:00:00Z","v":177456,"vw":64.783254},{"c":65.61,"h":65.97,"l":65.23,"n":2288,"o":65.88,"t":"2026-10-21T04:00:00Z","v":257557,"vw":65.551395},{"c":63.17,"h":64.5213,"l":62.89,"n":2257,"o":64.03,"t":"2026-10-22T04:00:00Z","v":363213,"vw":63.721821}],"volatilityBars":[{"c":72.9096,"h":72.9759,"l":72.21,"n":110,"o":72.7,"t":"2026-09-22T13:30:00Z","v":11579,"vw":72.681871},{"c":73.11,"h":73.14,"l":72.915,"n":139,"o":72.945,"t":"2026-09-22T13:45:00Z","v":13661,"vw":73.012687},{"c":73.18,"h":73.225,"l":72.95,"n":141,"o":73.11,"t":"2026-09-22T14:00:00Z","v":8504,"vw":73.069794},{"c":73.14,"h":73.199,"l":73.0373,"n":115,"o":73.1978,"t":"2026-09-22T14:15:00Z","v":26364,"vw":73.153941},{"c":72.9261,"h":73.19,"l":72.88,"n":170,"o":73.19,"t":"2026-09-22T14:30:00Z","v":22787,"vw":72.981447},{"c":72.98,"h":72.98,"l":72.87,"n":82,"o":72.87,"t":"2026-09-22T14:45:00Z","v":18187,"vw":72.964557},{"c":72.98,"h":72.99,"l":72.87,"n":155,"o":72.955,"t":"2026-09-22T15:00:00Z","v":12799,"vw":72.924691},{"c":72.94,"h":73.02,"l":72.925,"n":49,"o":72.955,"t":"2026-09-22T15:15:00Z","v":4179,"vw":72.963751},{"c":72.75,"h":72.89,"l":72.75,"n":57,"o":72.89,"t":"2026-09-22T15:30:00Z","v":5262,"vw":72.834592},{"c":72.8,"h":72.8,"l":72.685,"n":66,"o":72.685,"t":"2026-09-22T15:45:00Z","v":6641,"vw":72.743781},{"c":72.83,"h":72.86,"l":72.7495,"n":68,"o":72.81,"t":"2026-09-22T16:00:00Z","v":5803,"vw":72.816292},{"c":72.75,"h":72.85,"l":72.75,"n":98,"o":72.82,"t":"2026-09-22T16:15:00Z","v":9266,"vw":72.81494},{"c":72.84,"h":72.88,"l":72.77,"n":164,"o":72.78,"t":"2026-09-22T16:30:00Z","v":13522,"vw":72.826935},{"c":72.93,"h":72.995,"l":72.85,"n":101,"o":72.85,"t":"2026-09-22T16:45:00Z","v":11730,"vw":72.951243},{"c":72.85,"h":72.979,"l":72.85,"n":36,"o":72.9301,"t":"2026-09-22T17:00:00Z","v":4824,"vw":72.948659},{"c":72.98,"h":72.98,"l":72.87,"n":30,"o":72.915,"t":"2026-09-22T17:15:00Z","v":3946,"vw":72.904236},{"c":72.99,"h":72.99,"l":72.92,"n":75,"o":72.94,"t":"2026-09-22T17:30:00Z","v":6064,"vw":72.955326},{"c":72.9632,"h":73.2,"l":72.94,"n":79,"o":73.01,"t":"2026-09-22T17:45:00Z","v":5516,"vw":73.05636},{"c":73.3,"h":73.3,"l":73.16,"n":87,"o":73.23,"t":"2026-09-22T18:00:00Z","v":6730,"vw":73.279663},{"c":73.1503,"h":73.3,"l":73.12,"n":160,"o":73.29,"t":"2026-09-22T18:15:00Z","v":53896,"vw":73.189389},{"c":73.18,"h":73.2,"l":73.15,"n":118,"o":73.175,"t":"2026-09-22T18:30:00Z","v":8611,"vw":73.16752},{"c":73.27,"h":73.28,"l":73.16,"n":481,"o":73.215,"t":"2026-09-22T18:45:00Z","v":47441,"vw":73.242143},{"c":73.3,"h":73.3,"l":73.23,"n":145,"o":73.289,"t":"2026-09-22T19:00:00Z","v":16024,"vw":73.274807},{"c":73.3422,"h":73.37,"l":73.225,"n":151,"o":73.3,"t":"2026-09-22T19:15:00Z","v":18024,"vw":73.313559},{"c":73.56,"h":73.59,"l":73.37,"n":218,"o":73.41,"t":"2026-09-22T19:30:00Z","v":22022,"vw":73.52792},{"c":73.48,"h":73.61,"l":73.33,"n":238,"o":73.54,"t":"2026-09-22T19:45:00Z","v":21290,"vw":73.527166},{"c":73.51,"h":73.51,"l":73.51,"n":6,"o":73.51,"t":"2026-09-22T20:00:00Z","v":364,"vw":73.51},{"c":72.39,"h":72.61,"l":72.24,"n":250,"o":72.61,"t":"2026-09-23T13:30:00Z","v":23590,"vw":72.427592},{"c":72.2499,"h":72.33,"l":72,"n":94,"o":72.33,"t":"2026-09-23T13:45:00Z","v":7515,"vw":72.192188},{"c":71.98,"h":72.23,"l":71.91,"n":254,"o":72.2,"t":"2026-09-23T14:00:00Z","v":20139,"vw":72.090125},{"c":71.83,"h":71.99,"l":71.615,"n":218,"o":71.97,"t":"2026-09-23T14:15:00Z","v":27325,"vw":71.829775},{"c":71.83,"h":71.95,"l":71.78,"n":339,"o":71.83,"t":"2026-09-23T14:30:00Z","v":29324,"vw":71.851884},{"c":72.07,"h":72.13,"l":71.77,"n":195,"o":71.84,"t":"2026-09-23T14:45:00Z","v":14194,"vw":72.017051},{"c":72.21,"h":72.21,"l":72.035,"n":54,"o":72.11,"t":"2026-09-23T15:00:00Z","v":3072,"vw":72.145917},{"c":72.12,"h":72.235,"l":72.09,"n":155,"o":72.22,"t":"2026-09-23T15:15:00Z","v":9697,"vw":72.187297},{"c":72.04,"h":72.12,"l":71.98,"n":346,"o":72.09,"t":"2026-09-23T15:30:00Z","v":27899,"vw":72.05164},{"c":71.965,"h":72.08,"l":71.8456,"n":39,"o":72.04,"t":"2026-09-23T15:45:00Z","v":2629,"vw":71.970794},{"c":71.94,"h":71.98,"l":71.82,"n":221,"o":71.97,"t":"2026-09-23T16:00:00Z","v":17208,"vw":71.898017},{"c":71.92,"h":71.95,"l":71.8801,"n":68,"o":71.94,"t":"2026-09-23T16:15:00Z","v":5914,"vw":71.923659},{"c":71.83,"h":71.925,"l":71.795,"n":112,"o":71.925,"t":"2026-09-23T16:30:00Z","v":7851,"vw":71.84212},{"c":71.685,"h":71.885,"l":71.63,"n":81,"o":71.83,"t":"2026-09-23T16:45:00Z","v":7116,"vw":71.742076},{"c":71.59,"h":71.7,"l":71.51,"n":74,"o":71.64,"t":"2026-09-23T17:00:00Z","v":6805,"vw":71.606026},{"c":71.6303,"h":71.67,"l":71.6,"n":199,"o":71.61,"t":"2026-09-23T17:15:00Z","v":19512,"vw":71.649819},{"c":71.925,"h":71.925,"l":71.58,"n":160,"o":71.58,"t":"2026-09-23T17:30:00Z","v":22955,"vw":71.606917},{"c":71.915,"h":71.97,"l":71.8307,"n":96,"o":71.92,"t":"2026-09-23T17:45:00Z","v":4807,"vw":71.908839},{"c":71.915,"h":71.9999,"l":71.8287,"n":44,"o":71.9999,"t":"2026-09-23T18:00:00Z","v":3130,"vw":71.904155},{"c":71.815,"h":71.989,"l":71.815,"n":73,"o":71.91,"t":"2026-09-23T18:15:00Z","v":5814,"vw":71.941766},{"c":71.79,"h":71.85,"l":71.7549,"n":50,"o":71.7702,"t":"2026-09-23T18:30:00Z","v":6004,"vw":71.798474},{"c":71.875,"h":71.9199,"l":71.82,"n":58,"o":71.83,"t":"2026-09-23T18:45:00Z","v":7632,"vw":71.862273},{"c":71.8001,"h":71.895,"l":71.77,"n":70,"o":71.865,"t":"2026-09-23T19:00:00Z","v":10358,"vw":71.821114},{"c":71.69,"h":71.81,"l":71.69,"n":99,"o":71.81,"t":"2026-09-23T19:15:00Z","v":10667,"vw":71.780075},{"c":71.78,"h":71.8399,"l":71.73,"n":153,"o":71.77,"t":"2026-09-23T19:30:00Z","v":12130,"vw":71.765455},{"c":71.8,"h":71.83,"l":71.62,"n":153,"o":71.79,"t":"2026-09-23T19:45:00Z","v":10187,"vw":71.764092},{"c":71.75,"h":71.75,"l":71.75,"n":6,"o":71.75,"t":"2026-09-23T20:00:00Z","v":443,"vw":71.75},{"c":71.29,"h":71.62,"l":71.19,"n":300,"o":71.45,"t":"2026-09-24T13:30:00Z","v":35361,"vw":71.415978},{"c":71.32,"h":71.495,"l":71.24,"n":506,"o":71.42,"t":"2026-09-24T13:45:00Z","v":69250,"vw":71.357926},{"c":71.25,"h":71.39,"l":71.1415,"n":245,"o":71.33,"t":"2026-09-24T14:00:00Z","v":22201,"vw":71.312779},{"c":71.2,"h":71.255,"l":71.14,"n":141,"o":71.255,"t":"2026-09-24T14:15:00Z","v":10199,"vw":71.164183},{"c":71.1663,"h":71.32,"l":71.1536,"n":111,"o":71.29,"t":"2026-09-24T14:30:00Z","v":7434,"vw":71.243411},{"c":71.01,"h":71.155,"l":70.9772,"n":238,"o":71.12,"t":"2026-09-24T14:45:00Z","v":23280,"vw":71.090839},{"c":70.765,"h":71.03,"l":70.765,"n":83,"o":71.005,"t":"2026-09-24T15:00:00Z","v":6443,"vw":70.901916},{"c":70.895,"h":70.97,"l":70.795,"n":422,"o":70.795,"t":"2026-09-24T15:15:00Z","v":44587,"vw":70.863613},{"c":70.9402,"h":70.96,"l":70.85,"n":112,"o":70.9061,"t":"2026-09-24T15:30:00Z","v":16364,"vw":70.881626},{"c":71,"h":71.01,"l":70.8942,"n":48,"o":70.97,"t":"2026-09-24T15:45:00Z","v":3243,"vw":70.97659},{"c":70.92,"h":71.02,"l":70.85,"n":51,"o":71.02,"t":"2026-09-24T16:00:00Z","v":3505,"vw":70.920401},{"c":71.4,"h":71.69,"l":71.02,"n":133,"o":71.02,"t":"2026-09-24T16:15:00Z","v":12131,"vw":71.487922},{"c":71.68,"h":71.77,"l":71.45,"n":44,"o":71.5,"t":"2026-09-24T16:30:00Z","v":4437,"vw":71.644869},{"c":71.65,"h":71.685,"l":71.5913,"n":37,"o":71.63,"t":"2026-09-24T16:45:00Z","v":5172,"vw":71.642919},{"c":71.58,"h":71.7,"l":71.54,"n":76,"o":71.61,"t":"2026-09-24T17:00:00Z","v":6000,"vw":71.592746},{"c":71.29,"h":71.54,"l":71.28,"n":39,"o":71.54,"t":"2026-09-24T17:15:00Z","v":7832,"vw":71.366486},{"c":71.19,"h":71.285,"l":71.19,"n":46,"o":71.27,"t":"2026-09-24T17:30:00Z","v":2565,"vw":71.252934},{"c":71.14,"h":71.24,"l":71.12,"n":56,"o":71.2,"t":"2026-09-24T17:45:00Z","v":5100,"vw":71.177343},{"c":71.11,"h":71.12,"l":70.935,"n":99,"o":71.075,"t":"2026-09-24T18:00:00Z","v":13134,"vw":71.046023},{"c":71.24,"h":71.28,"l":71.0805,"n":121,"o":71.14,"t":"2026-09-24T18:15:00Z","v":11088,"vw":71.200336},{"c":71.1826,"h":71.28,"l":71.065,"n":57,"o":71.22,"t":"2026-09-24T18:30:00Z","v":5105,"vw":71.18587},{"c":71.2316,"h":71.2734,"l":71.16,"n":44,"o":71.2,"t":"2026-09-24T18:45:00Z","v":4214,"vw":71.20734},{"c":71.1,"h":71.2797,"l":71.1,"n":126,"o":71.23,"t":"2026-09-24T19:00:00Z","v":17287,"vw":71.136584},{"c":71.18,"h":71.21,"l":71.1016,"n":269,"o":71.1016,"t":"2026-09-24T19:15:00Z","v":31220,"vw":71.154065},{"c":71.1796,"h":71.2,"l":71.0536,"n":94,"o":71.18,"t":"2026-09-24T19:30:00Z","v":20802,"vw":71.18657},{"c":71.26,"h":71.29,"l":71.16,"n":128,"o":71.16,"t":"2026-09-24T19:45:00Z","v":8600,"vw":71.22438},{"c":71.12,"h":71.12,"l":71.12,"n":8,"o":71.12,"t":"2026-09-24T20:00:00Z","v":658,"vw":71.12},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-09-25T12:15:00Z","v":1000,"vw":71.8},{"c":71.775,"h":71.91,"l":71.55,"n":86,"o":71.9,"t":"2026-09-25T13:30:00Z","v":6188,"vw":71.802567},{"c":71.9501,"h":72.12,"l":71.73,"n":55,"o":71.79,"t":"2026-09-25T13:45:00Z","v":5535,"vw":71.831572},{"c":71.63,"h":72.045,"l":71.63,"n":80,"o":72.045,"t":"2026-09-25T14:00:00Z","v":5221,"vw":71.794319},{"c":71.535,"h":71.69,"l":71.51,"n":124,"o":71.51,"t":"2026-09-25T14:15:00Z","v":12157,"vw":71.562143},{"c":71.57,"h":71.669,"l":71.3843,"n":51,"o":71.5099,"t":"2026-09-25T14:30:00Z","v":6411,"vw":71.610133},{"c":71.785,"h":71.79,"l":71.6037,"n":233,"o":71.67,"t":"2026-09-25T14:45:00Z","v":51048,"vw":71.762229},{"c":71.6,"h":71.835,"l":71.595,"n":44,"o":71.785,"t":"2026-09-25T15:00:00Z","v":12330,"vw":71.764729},{"c":71.79,"h":71.79,"l":71.7,"n":60,"o":71.7,"t":"2026-09-25T15:15:00Z","v":33988,"vw":71.778915},{"c":71.6851,"h":71.845,"l":71.64,"n":65,"o":71.76,"t":"2026-09-25T15:30:00Z","v":9732,"vw":71.719078},{"c":71.955,"h":71.955,"l":71.545,"n":52,"o":71.64,"t":"2026-09-25T15:45:00Z","v":18037,"vw":71.725101},{"c":72.2999,"h":72.32,"l":71.9419,"n":310,"o":71.9419,"t":"2026-09-25T16:00:00Z","v":36309,"vw":72.148406},{"c":72.18,"h":72.3,"l":71.9975,"n":64,"o":72.26,"t":"2026-09-25T16:15:00Z","v":8826,"vw":72.149614},{"c":72.005,"h":72.25,"l":72,"n":56,"o":72.14,"t":"2026-09-25T16:30:00Z","v":6715,"vw":72.058831},{"c":71.925,"h":72.04,"l":71.925,"n":45,"o":72.04,"t":"2026-09-25T16:45:00Z","v":3817,"vw":72.002138},{"c":71.85,"h":72.085,"l":71.85,"n":54,"o":71.98,"t":"2026-09-25T17:00:00Z","v":5334,"vw":72.009635},{"c":71.9713,"h":72.045,"l":71.88,"n":38,"o":71.955,"t":"2026-09-25T17:15:00Z","v":6417,"vw":71.973374},{"c":71.87,"h":72.07,"l":71.87,"n":82,"o":72.05,"t":"2026-09-25T17:30:00Z","v":15666,"vw":72.044804},{"c":72.025,"h":72.09,"l":71.8901,"n":80,"o":71.8901,"t":"2026-09-25T17:45:00Z","v":4686,"vw":72.019856},{"c":72.08,"h":72.22,"l":72.05,"n":50,"o":72.05,"t":"2026-09-25T18:00:00Z","v":3868,"vw":72.088507},{"c":72.08,"h":72.2,"l":71.9,"n":40,"o":72.135,"t":"2026-09-25T18:15:00Z","v":3217,"vw":72.102003},{"c":72.11,"h":72.165,"l":72.02,"n":53,"o":72.1,"t":"2026-09-25T18:30:00Z","v":7354,"vw":72.117563},{"c":72.1,"h":72.15,"l":72.09,"n":96,"o":72.12,"t":"2026-09-25T18:45:00Z","v":13048,"vw":72.127814},{"c":72.15,"h":72.2,"l":72.0875,"n":98,"o":72.1299,"t":"2026-09-25T19:00:00Z","v":10099,"vw":72.142309},{"c":72.08,"h":72.1418,"l":72.01,"n":87,"o":72.1418,"t":"2026-09-25T19:15:00Z","v":7063,"vw":72.079873},{"c":72.14,"h":72.1799,"l":72.02,"n":149,"o":72.025,"t":"2026-09-25T19:30:00Z","v":16031,"vw":72.062236},{"c":72.22,"h":72.22,"l":72.03,"n":88,"o":72.15,"t":"2026-09-25T19:45:00Z","v":7030,"vw":72.137349},{"c":72.16,"h":72.16,"l":72.16,"n":5,"o":72.16,"t":"2026-09-25T20:00:00Z","v":249,"vw":72.16},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-09-28T12:30:00Z","v":773,"vw":70.7},{"c":70.55,"h":71.04,"l":70.3101,"n":228,"o":70.91,"t":"2026-09-28T13:30:00Z","v":65756,"vw":70.487797},{"c":70.52,"h":71.25,"l":70.41,"n":158,"o":70.48,"t":"2026-09-28T13:45:00Z","v":15313,"vw":70.618757},{"c":70.34,"h":70.68,"l":70.32,"n":80,"o":70.43,"t":"2026-09-28T14:00:00Z","v":9233,"vw":70.485359},{"c":70.515,"h":70.515,"l":70.2533,"n":114,"o":70.2533,"t":"2026-09-28T14:15:00Z","v":8256,"vw":70.446409},{"c":70,"h":70.7599,"l":69.9109,"n":133,"o":70.27,"t":"2026-09-28T14:30:00Z","v":14398,"vw":70.240894},{"c":70.0199,"h":70.04,"l":69.7201,"n":332,"o":70.02,"t":"2026-09-28T14:45:00Z","v":48223,"vw":69.82053},{"c":70.065,"h":70.065,"l":69.92,"n":140,"o":69.935,"t":"2026-09-28T15:00:00Z","v":12767,"vw":69.973723},{"c":70.02,"h":70.08,"l":69.845,"n":168,"o":69.93,"t":"2026-09-28T15:15:00Z","v":14165,"vw":69.972649},{"c":69.975,"h":70.12,"l":69.8767,"n":203,"o":69.99,"t":"2026-09-28T15:30:00Z","v":21124,"vw":69.998276},{"c":70.205,"h":70.23,"l":69.99,"n":52,"o":70.0399,"t":"2026-09-28T15:45:00Z","v":7456,"vw":70.125787},{"c":70.145,"h":70.22,"l":70.145,"n":36,"o":70.22,"t":"2026-09-28T16:00:00Z","v":3419,"vw":70.171817},{"c":70.915,"h":71.06,"l":70.21,"n":155,"o":70.21,"t":"2026-09-28T16:15:00Z","v":13336,"vw":70.652305},{"c":70.55,"h":70.8536,"l":70.55,"n":63,"o":70.8536,"t":"2026-09-28T16:30:00Z","v":5332,"vw":70.701849},{"c":70.56,"h":70.615,"l":70.44,"n":33,"o":70.565,"t":"2026-09-28T16:45:00Z","v":2679,"vw":70.568991},{"c":70.84,"h":70.84,"l":70.4,"n":90,"o":70.5679,"t":"2026-09-28T17:00:00Z","v":6707,"vw":70.514439},{"c":70.67,"h":70.965,"l":70.52,"n":82,"o":70.81,"t":"2026-09-28T17:15:00Z","v":8722,"vw":70.731289},{"c":70.62,"h":70.7,"l":70.4401,"n":92,"o":70.68,"t":"2026-09-28T17:30:00Z","v":5599,"vw":70.618975},{"c":70.62,"h":70.7079,"l":70.565,"n":264,"o":70.62,"t":"2026-09-28T17:45:00Z","v":28684,"vw":70.612692},{"c":70.685,"h":70.7102,"l":70.57,"n":33,"o":70.62,"t":"2026-09-28T18:00:00Z","v":3048,"vw":70.655326},{"c":70.69,"h":70.73,"l":70.5,"n":29,"o":70.72,"t":"2026-09-28T18:15:00Z","v":2587,"vw":70.669242},{"c":70.65,"h":70.7,"l":70.57,"n":130,"o":70.7,"t":"2026-09-28T18:30:00Z","v":10436,"vw":70.635177},{"c":70.69,"h":70.71,"l":70.61,"n":65,"o":70.61,"t":"2026-09-28T18:45:00Z","v":5644,"vw":70.666575},{"c":70.48,"h":70.65,"l":70.45,"n":247,"o":70.65,"t":"2026-09-28T19:00:00Z","v":40350,"vw":70.478682},{"c":70.52,"h":70.6817,"l":70.46,"n":77,"o":70.46,"t":"2026-09-28T19:15:00Z","v":10163,"vw":70.615705},{"c":70.57,"h":70.67,"l":70.465,"n":287,"o":70.67,"t":"2026-09-28T19:30:00Z","v":84966,"vw":70.632323},{"c":70.6,"h":70.645,"l":70.46,"n":70,"o":70.57,"t":"2026-09-28T19:45:00Z","v":5712,"vw":70.585041},{"c":70.58,"h":70.58,"l":70.58,"n":4,"o":70.58,"t":"2026-09-28T20:00:00Z","v":1377,"vw":70.58},{"c":70.165,"h":70.87,"l":70.03,"n":112,"o":70.87,"t":"2026-09-29T13:30:00Z","v":13761,"vw":70.519771},{"c":70.5102,"h":70.5399,"l":70.1651,"n":132,"o":70.1651,"t":"2026-09-29T13:45:00Z","v":13344,"vw":70.423233},{"c":70.5,"h":70.51,"l":70.39,"n":68,"o":70.49,"t":"2026-09-29T14:00:00Z","v":5809,"vw":70.464231},{"c":70.715,"h":70.76,"l":70.49,"n":105,"o":70.5,"t":"2026-09-29T14:15:00Z","v":7083,"vw":70.63921},{"c":70.8799,"h":70.8799,"l":70.67,"n":113,"o":70.7,"t":"2026-09-29T14:30:00Z","v":10138,"vw":70.727873},{"c":70.675,"h":70.87,"l":70.66,"n":89,"o":70.85,"t":"2026-09-29T14:45:00Z","v":9248,"vw":70.759369},{"c":70.4601,"h":70.73,"l":70.38,"n":228,"o":70.675,"t":"2026-09-29T15:00:00Z","v":28607,"vw":70.581764},{"c":70.27,"h":70.55,"l":70.27,"n":63,"o":70.55,"t":"2026-09-29T15:15:00Z","v":5853,"vw":70.383877},{"c":70.49,"h":70.54,"l":70.32,"n":27,"o":70.38,"t":"2026-09-29T15:30:00Z","v":2399,"vw":70.446145},{"c":70.56,"h":70.61,"l":70.41,"n":127,"o":70.425,"t":"2026-09-29T15:45:00Z","v":8178,"vw":70.482134},{"c":70.47,"h":70.63,"l":70.47,"n":81,"o":70.565,"t":"2026-09-29T16:00:00Z","v":6904,"vw":70.538589},{"c":70.54,"h":70.57,"l":70.45,"n":178,"o":70.47,"t":"2026-09-29T16:15:00Z","v":18452,"vw":70.520487},{"c":70.36,"h":70.52,"l":70.36,"n":77,"o":70.52,"t":"2026-09-29T16:30:00Z","v":14305,"vw":70.44512},{"c":70.295,"h":70.41,"l":70.25,"n":151,"o":70.33,"t":"2026-09-29T16:45:00Z","v":40937,"vw":70.31457},{"c":70.41,"h":70.41,"l":70.26,"n":82,"o":70.3,"t":"2026-09-29T17:00:00Z","v":7782,"vw":70.31709},{"c":70.45,"h":70.45,"l":70.29,"n":147,"o":70.43,"t":"2026-09-29T17:15:00Z","v":16827,"vw":70.381574},{"c":70.47,"h":70.47,"l":70.39,"n":60,"o":70.46,"t":"2026-09-29T17:30:00Z","v":5764,"vw":70.439958},{"c":70.33,"h":70.51,"l":70.33,"n":158,"o":70.49,"t":"2026-09-29T17:45:00Z","v":18432,"vw":70.381297},{"c":70.53,"h":70.64,"l":70.41,"n":126,"o":70.41,"t":"2026-09-29T18:00:00Z","v":19249,"vw":70.551161},{"c":70.62,"h":70.71,"l":70.54,"n":113,"o":70.595,"t":"2026-09-29T18:15:00Z","v":11509,"vw":70.615069},{"c":70.77,"h":70.82,"l":70.53,"n":136,"o":70.61,"t":"2026-09-29T18:30:00Z","v":14951,"vw":70.667448},{"c":70.84,"h":70.84,"l":70.72,"n":148,"o":70.725,"t":"2026-09-29T18:45:00Z","v":9418,"vw":70.781622},{"c":70.785,"h":70.85,"l":70.75,"n":83,"o":70.85,"t":"2026-09-29T19:00:00Z","v":7310,"vw":70.818743},{"c":70.75,"h":70.82,"l":70.72,"n":195,"o":70.75,"t":"2026-09-29T19:15:00Z","v":16773,"vw":70.784383},{"c":70.73,"h":70.81,"l":70.7,"n":223,"o":70.76,"t":"2026-09-29T19:30:00Z","v":21126,"vw":70.769985},{"c":70.79,"h":70.82,"l":70.7,"n":223,"o":70.73,"t":"2026-09-29T19:45:00Z","v":21868,"vw":70.776129},{"c":70.77,"h":70.77,"l":70.77,"n":6,"o":70.77,"t":"2026-09-29T20:00:00Z","v":105,"vw":70.77},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-09-30T12:30:00Z","v":1000,"vw":70.8},{"c":70.3,"h":70.77,"l":70.3,"n":66,"o":70.77,"t":"2026-09-30T13:30:00Z","v":8031,"vw":70.586246},{"c":70.28,"h":70.315,"l":70.1,"n":56,"o":70.315,"t":"2026-09-30T13:45:00Z","v":8838,"vw":70.258496},{"c":70.5,"h":70.6,"l":70.3,"n":87,"o":70.47,"t":"2026-09-30T14:00:00Z","v":28697,"vw":70.464645},{"c":70.34,"h":70.61,"l":70.25,"n":82,"o":70.55,"t":"2026-09-30T14:15:00Z","v":10387,"vw":70.461112},{"c":70.1658,"h":70.36,"l":70.1658,"n":44,"o":70.36,"t":"2026-09-30T14:30:00Z","v":4414,"vw":70.272512},{"c":70.375,"h":70.4499,"l":70.335,"n":85,"o":70.335,"t":"2026-09-30T14:45:00Z","v":9079,"vw":70.409766},{"c":70.27,"h":70.32,"l":70.135,"n":56,"o":70.31,"t":"2026-09-30T15:00:00Z","v":4666,"vw":70.257719},{"c":70.27,"h":70.35,"l":70.1,"n":79,"o":70.272,"t":"2026-09-30T15:15:00Z","v":5739,"vw":70.23256},{"c":70.0902,"h":70.33,"l":70.0902,"n":97,"o":70.29,"t":"2026-09-30T15:30:00Z","v":12001,"vw":70.224988},{"c":70.11,"h":70.16,"l":70.01,"n":50,"o":70.07,"t":"2026-09-30T15:45:00Z","v":7155,"vw":70.100177},{"c":70.13,"h":70.2,"l":70.095,"n":51,"o":70.155,"t":"2026-09-30T16:00:00Z","v":9141,"vw":70.128672},{"c":70.095,"h":70.215,"l":70.0401,"n":32,"o":70.0497,"t":"2026-09-30T16:15:00Z","v":2753,"vw":70.109149},{"c":70.1675,"h":70.1675,"l":70.0531,"n":11,"o":70.08,"t":"2026-09-30T16:30:00Z","v":1653,"vw":70.092737},{"c":70.14,"h":70.17,"l":70.1,"n":37,"o":70.1682,"t":"2026-09-30T16:45:00Z","v":5115,"vw":70.147432},{"c":70.1,"h":70.16,"l":70.1,"n":85,"o":70.14,"t":"2026-09-30T17:00:00Z","v":18565,"vw":70.140608},{"c":70.02,"h":70.08,"l":69.905,"n":83,"o":70.08,"t":"2026-09-30T17:15:00Z","v":7279,"vw":70.014698},{"c":70.07,"h":70.07,"l":70,"n":29,"o":70.01,"t":"2026-09-30T17:30:00Z","v":3547,"vw":70.03241},{"c":70.08,"h":70.15,"l":70.03,"n":126,"o":70.065,"t":"2026-09-30T17:45:00Z","v":6178,"vw":70.092557},{"c":70,"h":70.06,"l":69.91,"n":56,"o":70.05,"t":"2026-09-30T18:00:00Z","v":3481,"vw":70.013169},{"c":69.94,"h":70.0499,"l":69.875,"n":83,"o":70.0499,"t":"2026-09-30T18:15:00Z","v":8032,"vw":69.976255},{"c":69.9601,"h":69.9799,"l":69.91,"n":43,"o":69.97,"t":"2026-09-30T18:30:00Z","v":7038,"vw":69.964039},{"c":69.97,"h":70.0199,"l":69.905,"n":96,"o":69.955,"t":"2026-09-30T18:45:00Z","v":6737,"vw":69.944829},{"c":69.99,"h":70,"l":69.935,"n":87,"o":69.94,"t":"2026-09-30T19:00:00Z","v":9498,"vw":69.969481},{"c":69.9248,"h":70.01,"l":69.9248,"n":73,"o":69.995,"t":"2026-09-30T19:15:00Z","v":9248,"vw":69.989384},{"c":69.96,"h":70.04,"l":69.915,"n":154,"o":69.98,"t":"2026-09-30T19:30:00Z","v":14725,"vw":69.971406},{"c":69.99,"h":70.06,"l":69.95,"n":127,"o":69.96,"t":"2026-09-30T19:45:00Z","v":8955,"vw":69.978736},{"c":69.96,"h":69.96,"l":69.96,"n":6,"o":69.96,"t":"2026-09-30T20:00:00Z","v":444,"vw":69.96},{"c":69.7491,"h":70.13,"l":69.55,"n":108,"o":70.11,"t":"2026-10-01T13:30:00Z","v":18264,"vw":69.924982},{"c":69.715,"h":69.845,"l":69.63,"n":39,"o":69.805,"t":"2026-10-01T13:45:00Z","v":2612,"vw":69.749634},{"c":69.47,"h":69.7,"l":69.24,"n":104,"o":69.66,"t":"2026-10-01T14:00:00Z","v":5748,"vw":69.46341},{"c":69.425,"h":69.5,"l":69.2101,"n":176,"o":69.47,"t":"2026-10-01T14:15:00Z","v":14717,"vw":69.417943},{"c":69.52,"h":69.68,"l":69.43,"n":156,"o":69.43,"t":"2026-10-01T14:30:00Z","v":11230,"vw":69.554323},{"c":69.38,"h":69.62,"l":69.3,"n":122,"o":69.54,"t":"2026-10-01T14:45:00Z","v":9824,"vw":69.413856},{"c":69.25,"h":69.36,"l":69.0201,"n":263,"o":69.36,"t":"2026-10-01T15:00:00Z","v":23161,"vw":69.19942},{"c":69.305,"h":69.37,"l":69.22,"n":56,"o":69.23,"t":"2026-10-01T15:15:00Z","v":5104,"vw":69.315685},{"c":69.0456,"h":69.31,"l":69.04,"n":73,"o":69.3,"t":"2026-10-01T15:30:00Z","v":7601,"vw":69.131864},{"c":69.2,"h":69.265,"l":69.01,"n":51,"o":69.055,"t":"2026-10-01T15:45:00Z","v":5735,"vw":69.196185},{"c":69.27,"h":69.31,"l":69.195,"n":71,"o":69.195,"t":"2026-10-01T16:00:00Z","v":6697,"vw":69.276832},{"c":69.35,"h":69.4,"l":69.11,"n":48,"o":69.11,"t":"2026-10-01T16:15:00Z","v":5313,"vw":69.32287},{"c":69.255,"h":69.39,"l":69.24,"n":80,"o":69.34,"t":"2026-10-01T16:30:00Z","v":6748,"vw":69.338023},{"c":69.215,"h":69.34,"l":69.16,"n":139,"o":69.315,"t":"2026-10-01T16:45:00Z","v":13276,"vw":69.219443},{"c":69.48,"h":69.48,"l":69.2001,"n":86,"o":69.235,"t":"2026-10-01T17:00:00Z","v":4779,"vw":69.313408},{"c":69.78,"h":69.8287,"l":69.43,"n":80,"o":69.43,"t":"2026-10-01T17:15:00Z","v":7117,"vw":69.680591},{"c":69.889,"h":69.98,"l":69.7601,"n":152,"o":69.79,"t":"2026-10-01T17:30:00Z","v":11256,"vw":69.84865},{"c":69.68,"h":69.91,"l":69.68,"n":84,"o":69.91,"t":"2026-10-01T17:45:00Z","v":4550,"vw":69.781283},{"c":69.595,"h":69.67,"l":69.42,"n":39,"o":69.62,"t":"2026-10-01T18:00:00Z","v":2491,"vw":69.568501},{"c":69.77,"h":69.79,"l":69.595,"n":99,"o":69.595,"t":"2026-10-01T18:15:00Z","v":10291,"vw":69.690348},{"c":69.745,"h":69.8499,"l":69.71,"n":88,"o":69.745,"t":"2026-10-01T18:30:00Z","v":7138,"vw":69.788232},{"c":69.9,"h":69.9,"l":69.7838,"n":52,"o":69.835,"t":"2026-10-01T18:45:00Z","v":6928,"vw":69.83166},{"c":69.8699,"h":69.89,"l":69.81,"n":42,"o":69.87,"t":"2026-10-01T19:00:00Z","v":4484,"vw":69.867748},{"c":69.8701,"h":69.9,"l":69.8,"n":85,"o":69.85,"t":"2026-10-01T19:15:00Z","v":9170,"vw":69.857205},{"c":69.93,"h":69.95,"l":69.835,"n":86,"o":69.89,"t":"2026-10-01T19:30:00Z","v":10355,"vw":69.905898},{"c":69.96,"h":70.1199,"l":69.88,"n":201,"o":69.93,"t":"2026-10-01T19:45:00Z","v":18295,"vw":70.005202},{"c":69.99,"h":69.99,"l":69.99,"n":7,"o":69.99,"t":"2026-10-01T20:00:00Z","v":309,"vw":69.99},{"c":70.8,"h":71.12,"l":70.66,"n":122,"o":71.05,"t":"2026-10-02T13:30:00Z","v":35863,"vw":71.03234},{"c":70.96,"h":70.96,"l":70.6768,"n":217,"o":70.795,"t":"2026-10-02T13:45:00Z","v":17434,"vw":70.803952},{"c":71.07,"h":71.21,"l":70.85,"n":88,"o":70.85,"t":"2026-10-02T14:00:00Z","v":8333,"vw":71.079878},{"c":71.01,"h":71.17,"l":71.01,"n":80,"o":71.08,"t":"2026-10-02T14:15:00Z","v":8812,"vw":71.098028},{"c":71.09,"h":71.15,"l":70.955,"n":48,"o":70.99,"t":"2026-10-02T14:30:00Z","v":3634,"vw":71.068771},{"c":70.88,"h":71.09,"l":70.78,"n":48,"o":71.0738,"t":"2026-10-02T14:45:00Z","v":7648,"vw":70.983418},{"c":70.61,"h":70.89,"l":70.54,"n":241,"o":70.88,"t":"2026-10-02T15:00:00Z","v":19029,"vw":70.709268},{"c":70.53,"h":70.7399,"l":70.39,"n":177,"o":70.6,"t":"2026-10-02T15:15:00Z","v":18660,"vw":70.486819},{"c":70.67,"h":70.69,"l":70.51,"n":101,"o":70.51,"t":"2026-10-02T15:30:00Z","v":8850,"vw":70.611703},{"c":70.765,"h":70.8075,"l":70.6641,"n":81,"o":70.68,"t":"2026-10-02T15:45:00Z","v":6262,"vw":70.753814},{"c":70.715,"h":70.83,"l":70.715,"n":117,"o":70.77,"t":"2026-10-02T16:00:00Z","v":11743,"vw":70.787653},{"c":70.715,"h":71.05,"l":70.71,"n":44,"o":70.7647,"t":"2026-10-02T16:15:00Z","v":5382,"vw":70.777495},{"c":70.675,"h":70.79,"l":70.66,"n":33,"o":70.7,"t":"2026-10-02T16:30:00Z","v":3146,"vw":70.696217},{"c":70.76,"h":70.78,"l":70.66,"n":56,"o":70.72,"t":"2026-10-02T16:45:00Z","v":4933,"vw":70.73217},{"c":70.67,"h":70.79,"l":70.67,"n":18,"o":70.775,"t":"2026-10-02T17:00:00Z","v":1548,"vw":70.745043},{"c":70.49,"h":70.795,"l":70.49,"n":35,"o":70.795,"t":"2026-10-02T17:15:00Z","v":3630,"vw":70.697671},{"c":70.69,"h":70.69,"l":70.54,"n":47,"o":70.6,"t":"2026-10-02T17:30:00Z","v":4307,"vw":70.613991},{"c":70.67,"h":70.76,"l":70.6121,"n":89,"o":70.66,"t":"2026-10-02T17:45:00Z","v":3784,"vw":70.689785},{"c":70.7796,"h":70.8,"l":70.685,"n":30,"o":70.72,"t":"2026-10-02T18:00:00Z","v":3953,"vw":70.729722},{"c":70.6738,"h":70.92,"l":70.66,"n":41,"o":70.805,"t":"2026-10-02T18:15:00Z","v":4281,"vw":70.767318},{"c":70.74,"h":70.7809,"l":70.67,"n":39,"o":70.7809,"t":"2026-10-02T18:30:00Z","v":4401,"vw":70.744098},{"c":70.75,"h":70.775,"l":70.61,"n":63,"o":70.72,"t":"2026-10-02T18:45:00Z","v":7681,"vw":70.730664},{"c":70.81,"h":70.86,"l":70.71,"n":162,"o":70.75,"t":"2026-10-02T19:00:00Z","v":20927,"vw":70.791315},{"c":70.97,"h":70.99,"l":70.84,"n":84,"o":70.845,"t":"2026-10-02T19:15:00Z","v":10871,"vw":70.913547},{"c":71.04,"h":71.07,"l":70.965,"n":221,"o":70.99,"t":"2026-10-02T19:30:00Z","v":27970,"vw":71.019635},{"c":71.1,"h":71.12,"l":71.01,"n":221,"o":71.055,"t":"2026-10-02T19:45:00Z","v":22963,"vw":71.080636},{"c":71.1,"h":71.1,"l":71.1,"n":4,"o":71.1,"t":"2026-10-02T20:00:00Z","v":133,"vw":71.1},{"c":72.08,"h":72.17,"l":71.6967,"n":290,"o":71.91,"t":"2026-10-05T13:30:00Z","v":29219,"vw":72.007395},{"c":71.89,"h":72.12,"l":71.78,"n":364,"o":72.12,"t":"2026-10-05T13:45:00Z","v":43273,"vw":71.847757},{"c":72.055,"h":72.29,"l":71.75,"n":214,"o":71.92,"t":"2026-10-05T14:00:00Z","v":33103,"vw":71.913738},{"c":72,"h":72.07,"l":71.9401,"n":230,"o":72.06,"t":"2026-10-05T14:15:00Z","v":32870,"vw":72.009388},{"c":72.02,"h":72.04,"l":71.92,"n":135,"o":71.99,"t":"2026-10-05T14:30:00Z","v":25068,"vw":71.968228},{"c":72.15,"h":72.2,"l":72.0125,"n":161,"o":72.03,"t":"2026-10-05T14:45:00Z","v":20964,"vw":72.113145},{"c":72.075,"h":72.215,"l":72.07,"n":194,"o":72.16,"t":"2026-10-05T15:00:00Z","v":37041,"vw":72.124022},{"c":72.1,"h":72.1,"l":71.96,"n":310,"o":72.06,"t":"2026-10-05T15:15:00Z","v":47348,"vw":72.038868},{"c":72.11,"h":72.125,"l":71.985,"n":228,"o":72.105,"t":"2026-10-05T15:30:00Z","v":31891,"vw":72.06799},{"c":72.1615,"h":72.17,"l":72.06,"n":155,"o":72.105,"t":"2026-10-05T15:45:00Z","v":27497,"vw":72.129151},{"c":72.13,"h":72.16,"l":72.09,"n":79,"o":72.16,"t":"2026-10-05T16:00:00Z","v":9560,"vw":72.127582},{"c":72.11,"h":72.18,"l":72.09,"n":94,"o":72.12,"t":"2026-10-05T16:15:00Z","v":114481,"vw":72.173959},{"c":72.16,"h":72.17,"l":72.1,"n":254,"o":72.16,"t":"2026-10-05T16:30:00Z","v":50408,"vw":72.126244},{"c":72.17,"h":72.21,"l":72.145,"n":58,"o":72.16,"t":"2026-10-05T16:45:00Z","v":5898,"vw":72.176059},{"c":72.13,"h":72.16,"l":72.12,"n":52,"o":72.13,"t":"2026-10-05T17:00:00Z","v":3495,"vw":72.135865},{"c":72.15,"h":72.16,"l":72.1114,"n":106,"o":72.14,"t":"2026-10-05T17:15:00Z","v":14490,"vw":72.147077},{"c":72.19,"h":72.23,"l":72.13,"n":101,"o":72.16,"t":"2026-10-05T17:30:00Z","v":12637,"vw":72.187172},{"c":72.25,"h":72.28,"l":72.21,"n":169,"o":72.22,"t":"2026-10-05T17:45:00Z","v":19346,"vw":72.226742},{"c":72.31,"h":72.34,"l":72.265,"n":102,"o":72.265,"t":"2026-10-05T18:00:00Z","v":9170,"vw":72.30385},{"c":72.3844,"h":72.3844,"l":72.3,"n":34,"o":72.3,"t":"2026-10-05T18:15:00Z","v":5832,"vw":72.367638},{"c":72.305,"h":72.37,"l":72.2977,"n":130,"o":72.37,"t":"2026-10-05T18:30:00Z","v":15768,"vw":72.316309},{"c":72.28,"h":72.319,"l":72.275,"n":54,"o":72.285,"t":"2026-10-05T18:45:00Z","v":7832,"vw":72.290509},{"c":72.36,"h":72.36,"l":72.31,"n":117,"o":72.32,"t":"2026-10-05T19:00:00Z","v":17755,"vw":72.330495},{"c":72.34,"h":72.37,"l":72.305,"n":116,"o":72.36,"t":"2026-10-05T19:15:00Z","v":11197,"vw":72.343919},{"c":72.26,"h":72.33,"l":72.24,"n":244,"o":72.31,"t":"2026-10-05T19:30:00Z","v":28742,"vw":72.270676},{"c":72.2,"h":72.25,"l":72.13,"n":263,"o":72.25,"t":"2026-10-05T19:45:00Z","v":30624,"vw":72.177969},{"c":72.16,"h":72.16,"l":72.16,"n":4,"o":72.16,"t":"2026-10-05T20:00:00Z","v":416,"vw":72.16},{"c":72.075,"h":72.72,"l":71.9088,"n":214,"o":72.72,"t":"2026-10-06T13:30:00Z","v":25510,"vw":72.377966},{"c":72.105,"h":72.11,"l":71.99,"n":243,"o":72.06,"t":"2026-10-06T13:45:00Z","v":18513,"vw":72.037705},{"c":72.01,"h":72.195,"l":72.01,"n":84,"o":72.06,"t":"2026-10-06T14:00:00Z","v":8770,"vw":72.07722},{"c":71.79,"h":72.025,"l":71.79,"n":57,"o":72.01,"t":"2026-10-06T14:15:00Z","v":5348,"vw":71.889658},{"c":71.8999,"h":71.8999,"l":71.75,"n":57,"o":71.79,"t":"2026-10-06T14:30:00Z","v":5646,"vw":71.832913},{"c":71.97,"h":71.97,"l":71.84,"n":101,"o":71.85,"t":"2026-10-06T14:45:00Z","v":10838,"vw":71.889514},{"c":72.05,"h":72.05,"l":71.94,"n":76,"o":71.975,"t":"2026-10-06T15:00:00Z","v":8308,"vw":71.989906},{"c":71.905,"h":72.01,"l":71.88,"n":76,"o":71.995,"t":"2026-10-06T15:15:00Z","v":14294,"vw":71.95484},{"c":71.93,"h":71.94,"l":71.9,"n":66,"o":71.91,"t":"2026-10-06T15:30:00Z","v":6070,"vw":71.923169},{"c":71.91,"h":72.07,"l":71.91,"n":44,"o":71.93,"t":"2026-10-06T15:45:00Z","v":4160,"vw":71.966477},{"c":71.8,"h":71.9399,"l":71.78,"n":111,"o":71.9399,"t":"2026-10-06T16:00:00Z","v":12570,"vw":71.867979},{"c":71.81,"h":71.83,"l":71.7201,"n":43,"o":71.7201,"t":"2026-10-06T16:15:00Z","v":2919,"vw":71.796057},{"c":71.795,"h":71.83,"l":71.779,"n":50,"o":71.78,"t":"2026-10-06T16:30:00Z","v":4191,"vw":71.803686},{"c":71.76,"h":71.81,"l":71.75,"n":149,"o":71.79,"t":"2026-10-06T16:45:00Z","v":23909,"vw":71.783141},{"c":71.6747,"h":71.83,"l":71.6736,"n":88,"o":71.755,"t":"2026-10-06T17:00:00Z","v":8512,"vw":71.724798},{"c":71.79,"h":71.8,"l":71.66,"n":161,"o":71.7,"t":"2026-10-06T17:15:00Z","v":27567,"vw":71.722777},{"c":71.77,"h":71.8299,"l":71.73,"n":165,"o":71.78,"t":"2026-10-06T17:30:00Z","v":28142,"vw":71.797084},{"c":71.84,"h":71.87,"l":71.77,"n":101,"o":71.79,"t":"2026-10-06T17:45:00Z","v":7619,"vw":71.818239},{"c":71.78,"h":71.89,"l":71.7101,"n":60,"o":71.845,"t":"2026-10-06T18:00:00Z","v":8398,"vw":71.845109},{"c":71.678,"h":71.86,"l":71.678,"n":62,"o":71.785,"t":"2026-10-06T18:15:00Z","v":9143,"vw":71.834636},{"c":71.72,"h":71.75,"l":71.68,"n":25,"o":71.74,"t":"2026-10-06T18:30:00Z","v":7807,"vw":71.737897},{"c":71.71,"h":71.795,"l":71.6575,"n":48,"o":71.6648,"t":"2026-10-06T18:45:00Z","v":10310,"vw":71.749463},{"c":71.685,"h":71.77,"l":71.635,"n":56,"o":71.72,"t":"2026-10-06T19:00:00Z","v":5759,"vw":71.70168},{"c":71.65,"h":71.74,"l":71.6023,"n":89,"o":71.7,"t":"2026-10-06T19:15:00Z","v":15033,"vw":71.675799},{"c":71.52,"h":71.66,"l":71.45,"n":167,"o":71.63,"t":"2026-10-06T19:30:00Z","v":15584,"vw":71.547473},{"c":71.48,"h":71.61,"l":71.44,"n":41,"o":71.54,"t":"2026-10-06T19:45:00Z","v":3012,"vw":71.515484},{"c":71.46,"h":71.46,"l":71.46,"n":5,"o":71.46,"t":"2026-10-06T20:00:00Z","v":376,"vw":71.46},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-07T12:00:00Z","v":212,"vw":70.6},{"c":69.765,"h":70.17,"l":69.69,"n":140,"o":70.17,"t":"2026-10-07T13:30:00Z","v":11142,"vw":69.912128},{"c":69.78,"h":69.94,"l":69.78,"n":161,"o":69.94,"t":"2026-10-07T13:45:00Z","v":31843,"vw":69.840403},{"c":69.9,"h":70.01,"l":69.85,"n":84,"o":69.95,"t":"2026-10-07T14:00:00Z","v":20180,"vw":69.904826},{"c":70.05,"h":70.0601,"l":69.9,"n":146,"o":69.925,"t":"2026-10-07T14:15:00Z","v":21925,"vw":69.984733},{"c":70.07,"h":70.1785,"l":69.9901,"n":527,"o":70.06,"t":"2026-10-07T14:30:00Z","v":9214,"vw":70.053377},{"c":70.215,"h":70.215,"l":70.05,"n":20,"o":70.1042,"t":"2026-10-07T14:45:00Z","v":1352,"vw":70.119662},{"c":70.26,"h":70.4104,"l":70.19,"n":40,"o":70.4104,"t":"2026-10-07T15:00:00Z","v":3678,"vw":70.248958},{"c":70.21,"h":70.33,"l":70.17,"n":49,"o":70.33,"t":"2026-10-07T15:15:00Z","v":8020,"vw":70.234221},{"c":70.335,"h":70.4099,"l":70.215,"n":24,"o":70.26,"t":"2026-10-07T15:30:00Z","v":2568,"vw":70.297825},{"c":70.27,"h":70.3541,"l":70.22,"n":58,"o":70.315,"t":"2026-10-07T15:45:00Z","v":7794,"vw":70.303342},{"c":70.4025,"h":70.4499,"l":70.28,"n":27,"o":70.32,"t":"2026-10-07T16:00:00Z","v":1930,"vw":70.366069},{"c":70.355,"h":70.42,"l":70.3382,"n":67,"o":70.3382,"t":"2026-10-07T16:15:00Z","v":7018,"vw":70.375791},{"c":70.26,"h":70.35,"l":70.21,"n":35,"o":70.33,"t":"2026-10-07T16:30:00Z","v":2895,"vw":70.271374},{"c":70.3,"h":70.335,"l":70.26,"n":21,"o":70.26,"t":"2026-10-07T16:45:00Z","v":1550,"vw":70.293},{"c":70.4,"h":70.41,"l":70.0842,"n":24,"o":70.0842,"t":"2026-10-07T17:00:00Z","v":1282,"vw":70.295113},{"c":70.41,"h":70.46,"l":70.38,"n":49,"o":70.46,"t":"2026-10-07T17:15:00Z","v":4945,"vw":70.421469},{"c":70.39,"h":70.41,"l":70.35,"n":47,"o":70.4,"t":"2026-10-07T17:30:00Z","v":3234,"vw":70.385257},{"c":70.34,"h":70.42,"l":70.29,"n":48,"o":70.42,"t":"2026-10-07T17:45:00Z","v":3004,"vw":70.348631},{"c":70.39,"h":70.44,"l":70.345,"n":17,"o":70.345,"t":"2026-10-07T18:00:00Z","v":1367,"vw":70.376805},{"c":70.43,"h":70.445,"l":70.365,"n":72,"o":70.41,"t":"2026-10-07T18:15:00Z","v":8804,"vw":70.414782},{"c":70.4,"h":70.47,"l":70.365,"n":71,"o":70.43,"t":"2026-10-07T18:30:00Z","v":7216,"vw":70.40619},{"c":70.45,"h":70.45,"l":70.395,"n":17,"o":70.395,"t":"2026-10-07T18:45:00Z","v":3657,"vw":70.430191},{"c":70.25,"h":70.42,"l":70.11,"n":66,"o":70.42,"t":"2026-10-07T19:00:00Z","v":5677,"vw":70.285275},{"c":70.295,"h":70.37,"l":70.18,"n":120,"o":70.3,"t":"2026-10-07T19:15:00Z","v":15613,"vw":70.278932},{"c":70.33,"h":70.365,"l":70.23,"n":132,"o":70.24,"t":"2026-10-07T19:30:00Z","v":29795,"vw":70.284756},{"c":70.21,"h":70.315,"l":70.15,"n":147,"o":70.315,"t":"2026-10-07T19:45:00Z","v":19340,"vw":70.248134},{"c":70.23,"h":70.23,"l":70.23,"n":7,"o":70.23,"t":"2026-10-07T20:00:00Z","v":231,"vw":70.23},{"c":69.2,"h":69.46,"l":69.19,"n":143,"o":69.36,"t":"2026-10-08T13:30:00Z","v":12820,"vw":69.298533},{"c":69.04,"h":69.42,"l":69.04,"n":58,"o":69.28,"t":"2026-10-08T13:45:00Z","v":8048,"vw":69.215655},{"c":69.365,"h":69.37,"l":69.065,"n":73,"o":69.13,"t":"2026-10-08T14:00:00Z","v":27664,"vw":69.130951},{"c":69.58,"h":69.61,"l":69.32,"n":99,"o":69.37,"t":"2026-10-08T14:15:00Z","v":16882,"vw":69.457142},{"c":69.54,"h":69.63,"l":69.465,"n":62,"o":69.625,"t":"2026-10-08T14:30:00Z","v":6648,"vw":69.571446},{"c":69.3538,"h":69.4799,"l":69.33,"n":34,"o":69.365,"t":"2026-10-08T14:45:00Z","v":5114,"vw":69.373838},{"c":69.18,"h":69.47,"l":69.18,"n":25,"o":69.47,"t":"2026-10-08T15:00:00Z","v":3693,"vw":69.296659},{"c":69.2499,"h":69.2499,"l":69.115,"n":46,"o":69.125,"t":"2026-10-08T15:15:00Z","v":5981,"vw":69.166621},{"c":69.05,"h":69.155,"l":69.015,"n":35,"o":69.155,"t":"2026-10-08T15:30:00Z","v":3907,"vw":69.099089},{"c":68.99,"h":69.055,"l":68.85,"n":96,"o":69.055,"t":"2026-10-08T15:45:00Z","v":7679,"vw":68.963739},{"c":69.065,"h":69.065,"l":68.8619,"n":99,"o":68.99,"t":"2026-10-08T16:00:00Z","v":18041,"vw":68.955567},{"c":69.24,"h":69.31,"l":69.03,"n":106,"o":69.03,"t":"2026-10-08T16:15:00Z","v":13151,"vw":69.22192},{"c":69.155,"h":69.29,"l":69.14,"n":70,"o":69.21,"t":"2026-10-08T16:30:00Z","v":8597,"vw":69.213933},{"c":68.69,"h":69.135,"l":68.635,"n":72,"o":69.135,"t":"2026-10-08T16:45:00Z","v":10217,"vw":68.782148},{"c":68.865,"h":68.865,"l":68.455,"n":129,"o":68.6,"t":"2026-10-08T17:00:00Z","v":12444,"vw":68.572157},{"c":68.55,"h":68.875,"l":68.3458,"n":101,"o":68.875,"t":"2026-10-08T17:15:00Z","v":6768,"vw":68.583391},{"c":68.6584,"h":68.725,"l":68.54,"n":60,"o":68.55,"t":"2026-10-08T17:30:00Z","v":5644,"vw":68.619246},{"c":68.535,"h":68.62,"l":68.42,"n":41,"o":68.62,"t":"2026-10-08T17:45:00Z","v":4422,"vw":68.543046},{"c":68.5375,"h":68.54,"l":68.471,"n":23,"o":68.54,"t":"2026-10-08T18:00:00Z","v":2098,"vw":68.492107},{"c":68.67,"h":68.74,"l":68.545,"n":117,"o":68.545,"t":"2026-10-08T18:15:00Z","v":11800,"vw":68.66772},{"c":68.58,"h":68.67,"l":68.58,"n":34,"o":68.67,"t":"2026-10-08T18:30:00Z","v":2844,"vw":68.622001},{"c":68.62,"h":68.705,"l":68.55,"n":45,"o":68.635,"t":"2026-10-08T18:45:00Z","v":5594,"vw":68.622634},{"c":68.65,"h":68.75,"l":68.5688,"n":43,"o":68.655,"t":"2026-10-08T19:00:00Z","v":3616,"vw":68.657667},{"c":68.61,"h":68.73,"l":68.57,"n":90,"o":68.65,"t":"2026-10-08T19:15:00Z","v":5680,"vw":68.630168},{"c":68.6,"h":68.66,"l":68.55,"n":157,"o":68.635,"t":"2026-10-08T19:30:00Z","v":11583,"vw":68.608316},{"c":68.765,"h":68.765,"l":68.59,"n":89,"o":68.615,"t":"2026-10-08T19:45:00Z","v":6292,"vw":68.628642},{"c":68.1545,"h":68.1545,"l":68.1545,"n":1,"o":68.1545,"t":"2026-10-08T20:15:00Z","v":597,"vw":68.1545},{"c":69.0051,"h":69.36,"l":68.995,"n":85,"o":69.36,"t":"2026-10-09T13:30:00Z","v":11784,"vw":69.207869},{"c":69.085,"h":69.166,"l":69.08,"n":55,"o":69.085,"t":"2026-10-09T13:45:00Z","v":4126,"vw":69.107647},{"c":68.94,"h":69.11,"l":68.9,"n":69,"o":69.11,"t":"2026-10-09T14:00:00Z","v":6457,"vw":68.955777},{"c":68.99,"h":69.05,"l":68.895,"n":33,"o":68.91,"t":"2026-10-09T14:15:00Z","v":5052,"vw":68.92422},{"c":68.98,"h":69.11,"l":68.935,"n":50,"o":69.02,"t":"2026-10-09T14:30:00Z","v":7995,"vw":68.989915},{"c":69.0225,"h":69.06,"l":68.945,"n":45,"o":69.06,"t":"2026-10-09T14:45:00Z","v":6140,"vw":69.019412},{"c":68.9686,"h":69.075,"l":68.9001,"n":44,"o":68.97,"t":"2026-10-09T15:00:00Z","v":8527,"vw":68.997},{"c":68.98,"h":69.09,"l":68.98,"n":72,"o":68.9819,"t":"2026-10-09T15:15:00Z","v":6980,"vw":69.027769},{"c":68.98,"h":69.035,"l":68.9541,"n":50,"o":68.9541,"t":"2026-10-09T15:30:00Z","v":4632,"vw":69.006635},{"c":68.98,"h":69.07,"l":68.9,"n":260,"o":68.95,"t":"2026-10-09T15:45:00Z","v":91546,"vw":68.928641},{"c":68.96,"h":69.01,"l":68.9,"n":39,"o":68.9238,"t":"2026-10-09T16:00:00Z","v":4895,"vw":68.948372},{"c":68.97,"h":68.99,"l":68.92,"n":18,"o":68.98,"t":"2026-10-09T16:15:00Z","v":1593,"vw":68.957119},{"c":68.93,"h":69.005,"l":68.92,"n":38,"o":68.94,"t":"2026-10-09T16:30:00Z","v":4981,"vw":68.964126},{"c":68.97,"h":69.02,"l":68.93,"n":20,"o":68.93,"t":"2026-10-09T16:45:00Z","v":1753,"vw":68.979411},{"c":68.935,"h":69.035,"l":68.89,"n":77,"o":68.99,"t":"2026-10-09T17:00:00Z","v":21550,"vw":68.919994},{"c":68.92,"h":68.96,"l":68.92,"n":77,"o":68.925,"t":"2026-10-09T17:15:00Z","v":7164,"vw":68.944628},{"c":69,"h":69.01,"l":68.9346,"n":46,"o":68.9346,"t":"2026-10-09T17:30:00Z","v":6939,"vw":68.987437},{"c":69.025,"h":69.06,"l":69,"n":110,"o":69.01,"t":"2026-10-09T17:45:00Z","v":8043,"vw":69.03045},{"c":69.06,"h":69.075,"l":68.99,"n":104,"o":68.99,"t":"2026-10-09T18:00:00Z","v":28858,"vw":69.025048},{"c":69.06,"h":69.1,"l":69.0168,"n":46,"o":69.0168,"t":"2026-10-09T18:15:00Z","v":8091,"vw":69.072829},{"c":69.015,"h":69.08,"l":69.005,"n":66,"o":69.0799,"t":"2026-10-09T18:30:00Z","v":17315,"vw":69.028999},{"c":69.0356,"h":69.11,"l":69,"n":129,"o":69,"t":"2026-10-09T18:45:00Z","v":9707,"vw":69.060615},{"c":69.11,"h":69.11,"l":69.06,"n":52,"o":69.07,"t":"2026-10-09T19:00:00Z","v":4126,"vw":69.083473},{"c":69.065,"h":69.1,"l":69.065,"n":76,"o":69.0841,"t":"2026-10-09T19:15:00Z","v":5775,"vw":69.081019},{"c":69.05,"h":69.075,"l":69.02,"n":103,"o":69.02,"t":"2026-10-09T19:30:00Z","v":8352,"vw":69.05352},{"c":69.125,"h":69.14,"l":69.05,"n":131,"o":69.05,"t":"2026-10-09T19:45:00Z","v":9576,"vw":69.107261},{"c":69.18,"h":69.18,"l":69.18,"n":6,"o":69.18,"t":"2026-10-09T20:00:00Z","v":834,"vw":69.18},{"c":70,"h":70,"l":69.2,"n":25,"o":69.2,"t":"2026-10-09T21:30:00Z","v":4314,"vw":69.428833},{"c":69.39,"h":69.39,"l":69.24,"n":41,"o":69.24,"t":"2026-10-09T22:30:00Z","v":2824,"vw":69.272772},{"c":69.4,"h":69.4,"l":69.2,"n":38,"o":69.2,"t":"2026-10-09T23:15:00Z","v":3159,"vw":69.257286},{"c":69.21,"h":69.21,"l":69.21,"n":2,"o":69.21,"t":"2026-10-09T23:45:00Z","v":1999,"vw":69.21},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-10-12T11:15:00Z","v":120,"vw":69.28},{"c":69.16,"h":69.16,"l":69.16,"n":1,"o":69.16,"t":"2026-10-12T12:30:00Z","v":145,"vw":69.16},{"c":68.44,"h":69.26,"l":68.44,"n":11,"o":69.26,"t":"2026-10-12T12:45:00Z","v":821,"vw":68.861709},{"c":68.555,"h":69.16,"l":68.37,"n":192,"o":69.16,"t":"2026-10-12T13:30:00Z","v":41933,"vw":68.957471},{"c":68.51,"h":68.64,"l":68.405,"n":45,"o":68.585,"t":"2026-10-12T13:45:00Z","v":8402,"vw":68.570317},{"c":68.37,"h":68.56,"l":68.31,"n":70,"o":68.49,"t":"2026-10-12T14:00:00Z","v":5991,"vw":68.407449},{"c":68.2,"h":68.44,"l":68.17,"n":115,"o":68.44,"t":"2026-10-12T14:15:00Z","v":38657,"vw":68.223154},{"c":68.22,"h":68.3098,"l":68.15,"n":77,"o":68.18,"t":"2026-10-12T14:30:00Z","v":7086,"vw":68.203167},{"c":68.235,"h":68.235,"l":68.13,"n":29,"o":68.21,"t":"2026-10-12T14:45:00Z","v":3767,"vw":68.17302},{"c":68.16,"h":68.2,"l":68.15,"n":58,"o":68.1815,"t":"2026-10-12T15:00:00Z","v":4544,"vw":68.161565},{"c":68.24,"h":68.24,"l":68.15,"n":35,"o":68.19,"t":"2026-10-12T15:15:00Z","v":3116,"vw":68.21268},{"c":68.29,"h":68.295,"l":68.19,"n":46,"o":68.205,"t":"2026-10-12T15:30:00Z","v":4736,"vw":68.221971},{"c":68.34,"h":68.4,"l":68.29,"n":40,"o":68.31,"t":"2026-10-12T15:45:00Z","v":7457,"vw":68.318054},{"c":68.36,"h":68.4345,"l":68.31,"n":62,"o":68.325,"t":"2026-10-12T16:00:00Z","v":4832,"vw":68.386458},{"c":68.29,"h":68.4149,"l":68.29,"n":20,"o":68.4149,"t":"2026-10-12T16:15:00Z","v":2535,"vw":68.333996},{"c":68.28,"h":68.35,"l":68.245,"n":73,"o":68.31,"t":"2026-10-12T16:30:00Z","v":12201,"vw":68.283237},{"c":68.21,"h":68.28,"l":68.21,"n":11,"o":68.28,"t":"2026-10-12T16:45:00Z","v":785,"vw":68.239286},{"c":68.275,"h":68.28,"l":68.19,"n":40,"o":68.19,"t":"2026-10-12T17:00:00Z","v":3697,"vw":68.234037},{"c":68.25,"h":68.2728,"l":68.14,"n":30,"o":68.22,"t":"2026-10-12T17:15:00Z","v":2688,"vw":68.243074},{"c":68.2,"h":68.23,"l":68.15,"n":47,"o":68.185,"t":"2026-10-12T17:30:00Z","v":4426,"vw":68.188428},{"c":68.21,"h":68.24,"l":68.15,"n":86,"o":68.225,"t":"2026-10-12T17:45:00Z","v":4289,"vw":68.202296},{"c":68.17,"h":68.2699,"l":68.17,"n":28,"o":68.2005,"t":"2026-10-12T18:00:00Z","v":4263,"vw":68.235654},{"c":68.22,"h":68.26,"l":68.16,"n":48,"o":68.26,"t":"2026-10-12T18:15:00Z","v":3342,"vw":68.221904},{"c":68.2499,"h":68.2499,"l":68.155,"n":51,"o":68.155,"t":"2026-10-12T18:30:00Z","v":3326,"vw":68.201781},{"c":68.17,"h":68.24,"l":68.16,"n":43,"o":68.17,"t":"2026-10-12T18:45:00Z","v":5840,"vw":68.205939},{"c":68.1892,"h":68.22,"l":68.14,"n":42,"o":68.22,"t":"2026-10-12T19:00:00Z","v":3082,"vw":68.179221},{"c":68.23,"h":68.29,"l":68.18,"n":45,"o":68.21,"t":"2026-10-12T19:15:00Z","v":3847,"vw":68.22423},{"c":68.24,"h":68.27,"l":68.2359,"n":68,"o":68.27,"t":"2026-10-12T19:30:00Z","v":5963,"vw":68.254011},{"c":68.26,"h":68.33,"l":68.2,"n":102,"o":68.305,"t":"2026-10-12T19:45:00Z","v":37549,"vw":68.315652},{"c":67.912,"h":67.912,"l":67.912,"n":1,"o":67.912,"t":"2026-10-12T20:15:00Z","v":500,"vw":67.912},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-12T22:00:00Z","v":339,"vw":68.5},{"c":68.65,"h":68.95,"l":68.28,"n":65,"o":68.28,"t":"2026-10-12T22:15:00Z","v":5936,"vw":68.453417},{"c":68.4,"h":68.84,"l":68.4,"n":44,"o":68.41,"t":"2026-10-12T23:45:00Z","v":4030,"vw":68.491036},{"c":67.85,"h":67.85,"l":67.85,"n":10,"o":67.85,"t":"2026-10-13T08:00:00Z","v":200,"vw":67.85},{"c":67.64,"h":67.64,"l":67.64,"n":5,"o":67.64,"t":"2026-10-13T11:00:00Z","v":517,"vw":67.64},{"c":67.2,"h":67.2,"l":67.2,"n":3,"o":67.2,"t":"2026-10-13T13:15:00Z","v":300,"vw":67.2},{"c":67.25,"h":67.375,"l":66.5427,"n":214,"o":67.08,"t":"2026-10-13T13:30:00Z","v":28866,"vw":67.022477},{"c":67.11,"h":67.335,"l":67.07,"n":97,"o":67.3,"t":"2026-10-13T13:45:00Z","v":7314,"vw":67.15232},{"c":67.285,"h":67.385,"l":67.11,"n":289,"o":67.17,"t":"2026-10-13T14:00:00Z","v":33954,"vw":67.275109},{"c":67.15,"h":67.355,"l":67.12,"n":171,"o":67.28,"t":"2026-10-13T14:15:00Z","v":21196,"vw":67.212609},{"c":67.315,"h":67.365,"l":67.135,"n":156,"o":67.18,"t":"2026-10-13T14:30:00Z","v":15225,"vw":67.266182},{"c":67.115,"h":67.28,"l":67.08,"n":74,"o":67.25,"t":"2026-10-13T14:45:00Z","v":5756,"vw":67.196188},{"c":67.155,"h":67.215,"l":67.095,"n":100,"o":67.095,"t":"2026-10-13T15:00:00Z","v":5364,"vw":67.139161},{"c":67.1,"h":67.1923,"l":67.07,"n":113,"o":67.16,"t":"2026-10-13T15:15:00Z","v":12127,"vw":67.113507},{"c":67.11,"h":67.17,"l":67.02,"n":83,"o":67.07,"t":"2026-10-13T15:30:00Z","v":5795,"vw":67.077793},{"c":67.2006,"h":67.22,"l":67.06,"n":69,"o":67.17,"t":"2026-10-13T15:45:00Z","v":5303,"vw":67.142155},{"c":67.19,"h":67.325,"l":67.17,"n":70,"o":67.2305,"t":"2026-10-13T16:00:00Z","v":8705,"vw":67.227821},{"c":67.295,"h":67.31,"l":67.215,"n":64,"o":67.215,"t":"2026-10-13T16:15:00Z","v":5993,"vw":67.243474},{"c":67.31,"h":67.39,"l":67.31,"n":34,"o":67.345,"t":"2026-10-13T16:30:00Z","v":5805,"vw":67.339155},{"c":67.22,"h":67.395,"l":67.22,"n":58,"o":67.34,"t":"2026-10-13T16:45:00Z","v":6232,"vw":67.306636},{"c":67.22,"h":67.295,"l":67.1501,"n":106,"o":67.26,"t":"2026-10-13T17:00:00Z","v":16532,"vw":67.215208},{"c":67.205,"h":67.285,"l":67.1101,"n":213,"o":67.23,"t":"2026-10-13T17:15:00Z","v":38143,"vw":67.184958},{"c":67.25,"h":67.25,"l":67.13,"n":130,"o":67.19,"t":"2026-10-13T17:30:00Z","v":19559,"vw":67.149661},{"c":67.18,"h":67.2425,"l":67.06,"n":113,"o":67.2425,"t":"2026-10-13T17:45:00Z","v":8050,"vw":67.146957},{"c":67.345,"h":67.375,"l":67.13,"n":123,"o":67.15,"t":"2026-10-13T18:00:00Z","v":12904,"vw":67.285566},{"c":67.28,"h":67.335,"l":67.2352,"n":90,"o":67.32,"t":"2026-10-13T18:15:00Z","v":5366,"vw":67.298571},{"c":67.295,"h":67.34,"l":67.23,"n":51,"o":67.3075,"t":"2026-10-13T18:30:00Z","v":4060,"vw":67.277472},{"c":67.355,"h":67.355,"l":67.2,"n":61,"o":67.276,"t":"2026-10-13T18:45:00Z","v":4040,"vw":67.279011},{"c":67.3,"h":67.31,"l":67.235,"n":86,"o":67.31,"t":"2026-10-13T19:00:00Z","v":8842,"vw":67.283587},{"c":67.3799,"h":67.385,"l":67.3,"n":110,"o":67.31,"t":"2026-10-13T19:15:00Z","v":7412,"vw":67.347914},{"c":67.345,"h":67.405,"l":67.31,"n":273,"o":67.34,"t":"2026-10-13T19:30:00Z","v":21913,"vw":67.346511},{"c":67.435,"h":67.505,"l":67.27,"n":241,"o":67.355,"t":"2026-10-13T19:45:00Z","v":15763,"vw":67.329066},{"c":66.475,"h":66.61,"l":66.32,"n":34,"o":66.45,"t":"2026-10-14T13:30:00Z","v":8089,"vw":66.48437},{"c":66.1854,"h":66.535,"l":66.1854,"n":55,"o":66.48,"t":"2026-10-14T13:45:00Z","v":4557,"vw":66.295967},{"c":66.22,"h":66.3,"l":66.05,"n":130,"o":66.13,"t":"2026-10-14T14:00:00Z","v":36273,"vw":66.137399},{"c":66.23,"h":66.31,"l":66.1,"n":75,"o":66.2956,"t":"2026-10-14T14:15:00Z","v":8734,"vw":66.222143},{"c":66.44,"h":66.44,"l":66.22,"n":75,"o":66.255,"t":"2026-10-14T14:30:00Z","v":7034,"vw":66.332192},{"c":66.3,"h":66.445,"l":66.23,"n":54,"o":66.445,"t":"2026-10-14T14:45:00Z","v":4190,"vw":66.308292},{"c":66.07,"h":66.3299,"l":66.03,"n":103,"o":66.235,"t":"2026-10-14T15:00:00Z","v":9278,"vw":66.090552},{"c":66.28,"h":66.28,"l":66.01,"n":53,"o":66.01,"t":"2026-10-14T15:15:00Z","v":4628,"vw":66.210258},{"c":65.9,"h":66.16,"l":65.85,"n":97,"o":66.12,"t":"2026-10-14T15:30:00Z","v":10254,"vw":65.970633},{"c":65.955,"h":66.0799,"l":65.875,"n":42,"o":65.885,"t":"2026-10-14T15:45:00Z","v":4477,"vw":65.996618},{"c":65.85,"h":66.0045,"l":65.76,"n":110,"o":65.95,"t":"2026-10-14T16:00:00Z","v":17388,"vw":65.844943},{"c":65.76,"h":65.84,"l":65.73,"n":98,"o":65.815,"t":"2026-10-14T16:15:00Z","v":6649,"vw":65.781123},{"c":65.9,"h":65.91,"l":65.7,"n":96,"o":65.71,"t":"2026-10-14T16:30:00Z","v":12753,"vw":65.815185},{"c":65.965,"h":66.04,"l":65.87,"n":94,"o":65.94,"t":"2026-10-14T16:45:00Z","v":15308,"vw":65.93638},{"c":65.915,"h":66.03,"l":65.875,"n":59,"o":66.03,"t":"2026-10-14T17:00:00Z","v":6852,"vw":65.952474},{"c":65.94,"h":66.09,"l":65.9101,"n":59,"o":65.9101,"t":"2026-10-14T17:15:00Z","v":5607,"vw":65.983914},{"c":65.825,"h":65.935,"l":65.745,"n":115,"o":65.8,"t":"2026-10-14T17:30:00Z","v":13676,"vw":65.850543},{"c":65.75,"h":65.86,"l":65.75,"n":62,"o":65.86,"t":"2026-10-14T17:45:00Z","v":5250,"vw":65.78629},{"c":65.96,"h":65.96,"l":65.72,"n":109,"o":65.72,"t":"2026-10-14T18:00:00Z","v":11602,"vw":65.781287},{"c":65.81,"h":65.9728,"l":65.81,"n":78,"o":65.87,"t":"2026-10-14T18:15:00Z","v":7931,"vw":65.890441},{"c":65.78,"h":65.9364,"l":65.77,"n":109,"o":65.89,"t":"2026-10-14T18:30:00Z","v":12357,"vw":65.8368},{"c":65.8,"h":65.93,"l":65.75,"n":129,"o":65.8653,"t":"2026-10-14T18:45:00Z","v":18409,"vw":65.806233},{"c":65.73,"h":65.76,"l":65.65,"n":169,"o":65.75,"t":"2026-10-14T19:00:00Z","v":35912,"vw":65.72301},{"c":65.85,"h":65.895,"l":65.72,"n":130,"o":65.755,"t":"2026-10-14T19:15:00Z","v":12118,"vw":65.785516},{"c":65.77,"h":65.92,"l":65.66,"n":212,"o":65.88,"t":"2026-10-14T19:30:00Z","v":21199,"vw":65.801458},{"c":65.72,"h":65.89,"l":65.5944,"n":144,"o":65.78,"t":"2026-10-14T19:45:00Z","v":10641,"vw":65.782504},{"c":65.91,"h":65.91,"l":65.91,"n":8,"o":65.91,"t":"2026-10-14T20:00:00Z","v":232,"vw":65.91},{"c":65.09,"h":65.09,"l":65.09,"n":3,"o":65.09,"t":"2026-10-15T08:00:00Z","v":116,"vw":65.09},{"c":62.8264,"h":62.8264,"l":62.8264,"n":1,"o":62.8264,"t":"2026-10-15T12:45:00Z","v":300,"vw":62.8264},{"c":64.23,"h":64.39,"l":63.7,"n":554,"o":64.34,"t":"2026-10-15T13:30:00Z","v":65947,"vw":64.071152},{"c":63.85,"h":64.23,"l":63.73,"n":164,"o":64.23,"t":"2026-10-15T13:45:00Z","v":8235,"vw":63.999202},{"c":64.135,"h":64.29,"l":64.08,"n":205,"o":64.09,"t":"2026-10-15T14:00:00Z","v":9743,"vw":64.172165},{"c":64.22,"h":64.3799,"l":64.12,"n":197,"o":64.12,"t":"2026-10-15T14:15:00Z","v":14908,"vw":64.203357},{"c":64.62,"h":64.62,"l":64.14,"n":51,"o":64.14,"t":"2026-10-15T14:30:00Z","v":6144,"vw":64.278476},{"c":64.78,"h":64.78,"l":64.59,"n":30,"o":64.6699,"t":"2026-10-15T14:45:00Z","v":4773,"vw":64.689563},{"c":64.89,"h":65.025,"l":64.65,"n":96,"o":64.79,"t":"2026-10-15T15:00:00Z","v":12368,"vw":64.784228},{"c":64.945,"h":64.985,"l":64.82,"n":76,"o":64.92,"t":"2026-10-15T15:15:00Z","v":8347,"vw":64.910279},{"c":64.8999,"h":64.99,"l":64.77,"n":51,"o":64.845,"t":"2026-10-15T15:30:00Z","v":6145,"vw":64.845189},{"c":64.89,"h":64.965,"l":64.68,"n":64,"o":64.8226,"t":"2026-10-15T15:45:00Z","v":6452,"vw":64.838728},{"c":64.745,"h":64.93,"l":64.745,"n":49,"o":64.87,"t":"2026-10-15T16:00:00Z","v":4769,"vw":64.868223},{"c":64.7,"h":64.79,"l":64.675,"n":56,"o":64.69,"t":"2026-10-15T16:15:00Z","v":7570,"vw":64.72615},{"c":64.745,"h":64.82,"l":64.7097,"n":30,"o":64.77,"t":"2026-10-15T16:30:00Z","v":3215,"vw":64.756621},{"c":64.6604,"h":64.82,"l":64.6604,"n":43,"o":64.82,"t":"2026-10-15T16:45:00Z","v":4506,"vw":64.733945},{"c":64.68,"h":64.86,"l":64.68,"n":25,"o":64.69,"t":"2026-10-15T17:00:00Z","v":5660,"vw":64.705249},{"c":64.766744,"h":64.8299,"l":64.7,"n":45,"o":64.7733,"t":"2026-10-15T17:15:00Z","v":4735,"vw":64.777259},{"c":64.91086,"h":64.995,"l":64.785,"n":31,"o":64.785,"t":"2026-10-15T17:30:00Z","v":4677,"vw":64.931019},{"c":64.84,"h":64.9399,"l":64.83,"n":88,"o":64.87,"t":"2026-10-15T17:45:00Z","v":12285,"vw":64.877857},{"c":64.66,"h":64.83,"l":64.6,"n":46,"o":64.79,"t":"2026-10-15T18:00:00Z","v":4468,"vw":64.741475},{"c":64.73,"h":64.755,"l":64.63,"n":70,"o":64.66,"t":"2026-10-15T18:15:00Z","v":6039,"vw":64.709698},{"c":64.83,"h":64.83,"l":64.7,"n":43,"o":64.765,"t":"2026-10-15T18:30:00Z","v":5093,"vw":64.751719},{"c":64.89,"h":64.89,"l":64.77,"n":33,"o":64.77,"t":"2026-10-15T18:45:00Z","v":3353,"vw":64.817048},{"c":65.01,"h":65.05,"l":64.9,"n":60,"o":64.9,"t":"2026-10-15T19:00:00Z","v":6640,"vw":64.965504},{"c":64.975,"h":65.0834,"l":64.975,"n":87,"o":65.01,"t":"2026-10-15T19:15:00Z","v":12689,"vw":65.019614},{"c":65.025,"h":65.08,"l":64.931748,"n":146,"o":64.96,"t":"2026-10-15T19:30:00Z","v":17133,"vw":65.018964},{"c":65.1,"h":65.15,"l":64.9662,"n":233,"o":65.025,"t":"2026-10-15T19:45:00Z","v":27054,"vw":65.070261},{"c":65.18,"h":65.18,"l":65.18,"n":8,"o":65.18,"t":"2026-10-15T20:00:00Z","v":531,"vw":65.18},{"c":64.8243,"h":65.14,"l":64.62,"n":70,"o":65.14,"t":"2026-10-16T13:30:00Z","v":10905,"vw":64.777093},{"c":64.6411,"h":64.66,"l":64.595,"n":25,"o":64.65,"t":"2026-10-16T13:45:00Z","v":2202,"vw":64.628494},{"c":64.59,"h":64.69,"l":64.5,"n":54,"o":64.69,"t":"2026-10-16T14:00:00Z","v":4253,"vw":64.597553},{"c":64.64,"h":64.76,"l":64.58,"n":40,"o":64.725,"t":"2026-10-16T14:15:00Z","v":13108,"vw":64.699126},{"c":64.74,"h":64.89,"l":64.732,"n":154,"o":64.74,"t":"2026-10-16T14:30:00Z","v":4595,"vw":64.800681},{"c":64.83,"h":64.895,"l":64.76,"n":26,"o":64.845,"t":"2026-10-16T14:45:00Z","v":3401,"vw":64.829212},{"c":64.5525,"h":64.84,"l":64.48,"n":46,"o":64.78,"t":"2026-10-16T15:00:00Z","v":11294,"vw":64.737728},{"c":64.515,"h":64.62,"l":64.46,"n":28,"o":64.62,"t":"2026-10-16T15:15:00Z","v":2982,"vw":64.537208},{"c":64.5918,"h":64.7,"l":64.5918,"n":23,"o":64.595,"t":"2026-10-16T15:30:00Z","v":3354,"vw":64.607081},{"c":64.43,"h":64.635,"l":64.421,"n":57,"o":64.59,"t":"2026-10-16T15:45:00Z","v":5051,"vw":64.545291},{"c":64.435,"h":64.435,"l":64.295,"n":61,"o":64.405,"t":"2026-10-16T16:00:00Z","v":5362,"vw":64.380747},{"c":64.46,"h":64.485,"l":64.41,"n":44,"o":64.485,"t":"2026-10-16T16:15:00Z","v":5785,"vw":64.453946},{"c":64.34,"h":64.44,"l":64.32,"n":59,"o":64.44,"t":"2026-10-16T16:30:00Z","v":5554,"vw":64.380413},{"c":64.31,"h":64.375,"l":64.2598,"n":83,"o":64.375,"t":"2026-10-16T16:45:00Z","v":12706,"vw":64.310967},{"c":63.99,"h":64.36,"l":63.99,"n":92,"o":64.36,"t":"2026-10-16T17:00:00Z","v":10045,"vw":64.141911},{"c":64.1,"h":64.1,"l":63.85,"n":118,"o":64.04,"t":"2026-10-16T17:15:00Z","v":10207,"vw":63.964874},{"c":64.265,"h":64.3,"l":63.99,"n":205,"o":64.05,"t":"2026-10-16T17:30:00Z","v":20464,"vw":64.065392},{"c":64.0601,"h":64.26,"l":64.06,"n":177,"o":64.26,"t":"2026-10-16T17:45:00Z","v":17024,"vw":64.127847},{"c":64.0101,"h":64.09,"l":63.91,"n":90,"o":64.09,"t":"2026-10-16T18:00:00Z","v":12802,"vw":64.011092},{"c":63.965,"h":64.066,"l":63.8946,"n":39,"o":64.066,"t":"2026-10-16T18:15:00Z","v":5069,"vw":63.987141},{"c":63.945,"h":64.0699,"l":63.9,"n":73,"o":63.93,"t":"2026-10-16T18:30:00Z","v":13060,"vw":63.954599},{"c":63.8599,"h":63.9699,"l":63.77,"n":144,"o":63.95,"t":"2026-10-16T18:45:00Z","v":23016,"vw":63.913937},{"c":63.955,"h":63.955,"l":63.73,"n":110,"o":63.83,"t":"2026-10-16T19:00:00Z","v":7659,"vw":63.810457},{"c":64.03,"h":64.03,"l":63.925,"n":63,"o":63.981,"t":"2026-10-16T19:15:00Z","v":7171,"vw":63.975852},{"c":63.77,"h":64.03,"l":63.77,"n":123,"o":64.03,"t":"2026-10-16T19:30:00Z","v":18972,"vw":63.85219},{"c":63.89,"h":63.94,"l":63.75,"n":129,"o":63.785,"t":"2026-10-16T19:45:00Z","v":9902,"vw":63.830624},{"c":64.985,"h":65.65,"l":64.86,"n":166,"o":64.92,"t":"2026-10-19T13:30:00Z","v":16049,"vw":64.984975},{"c":64.79,"h":64.99,"l":64.79,"n":80,"o":64.92,"t":"2026-10-19T13:45:00Z","v":8340,"vw":64.923547},{"c":64.7019,"h":64.8799,"l":64.67,"n":158,"o":64.82,"t":"2026-10-19T14:00:00Z","v":18560,"vw":64.740458},{"c":65.02,"h":65.06,"l":64.8,"n":79,"o":64.86,"t":"2026-10-19T14:15:00Z","v":14942,"vw":64.901927},{"c":64.855,"h":64.92,"l":64.78,"n":56,"o":64.87,"t":"2026-10-19T14:30:00Z","v":7807,"vw":64.835072},{"c":64.9199,"h":64.95,"l":64.85,"n":65,"o":64.91,"t":"2026-10-19T14:45:00Z","v":4534,"vw":64.909701},{"c":65.035,"h":65.1,"l":64.8401,"n":97,"o":64.8401,"t":"2026-10-19T15:00:00Z","v":12871,"vw":64.975114},{"c":65.18,"h":65.255,"l":65.0101,"n":47,"o":65.065,"t":"2026-10-19T15:15:00Z","v":6305,"vw":65.118655},{"c":65.275,"h":65.2899,"l":65.165,"n":46,"o":65.165,"t":"2026-10-19T15:30:00Z","v":7432,"vw":65.190039},{"c":65.22,"h":65.36,"l":65.22,"n":14,"o":65.235,"t":"2026-10-19T15:45:00Z","v":1359,"vw":65.246457},{"c":65.0201,"h":65.205,"l":65.0201,"n":17,"o":65.12,"t":"2026-10-19T16:00:00Z","v":1672,"vw":65.128365},{"c":64.95,"h":65.03,"l":64.92,"n":47,"o":65.03,"t":"2026-10-19T16:15:00Z","v":3187,"vw":64.963522},{"c":64.9,"h":64.9,"l":64.88,"n":9,"o":64.88,"t":"2026-10-19T16:30:00Z","v":700,"vw":64.890497},{"c":64.88,"h":65.05,"l":64.77,"n":27,"o":65.05,"t":"2026-10-19T16:45:00Z","v":6294,"vw":64.930912},{"c":64.66,"h":64.88,"l":64.66,"n":44,"o":64.8694,"t":"2026-10-19T17:00:00Z","v":3470,"vw":64.785441},{"c":64.85,"h":64.85,"l":64.74,"n":23,"o":64.74,"t":"2026-10-19T17:15:00Z","v":2085,"vw":64.792974},{"c":64.725,"h":64.92,"l":64.725,"n":24,"o":64.805,"t":"2026-10-19T17:30:00Z","v":5681,"vw":64.81254},{"c":64.76,"h":64.79,"l":64.61,"n":137,"o":64.79,"t":"2026-10-19T17:45:00Z","v":7854,"vw":64.723791},{"c":64.9218,"h":64.9218,"l":64.67,"n":53,"o":64.67,"t":"2026-10-19T18:00:00Z","v":7569,"vw":64.748733},{"c":64.65,"h":64.7946,"l":64.65,"n":33,"o":64.7946,"t":"2026-10-19T18:15:00Z","v":6521,"vw":64.672121},{"c":64.7656,"h":64.83,"l":64.6,"n":21,"o":64.83,"t":"2026-10-19T18:30:00Z","v":2607,"vw":64.70815},{"c":64.84,"h":64.9687,"l":64.74,"n":29,"o":64.9128,"t":"2026-10-19T18:45:00Z","v":1982,"vw":64.858627},{"c":64.75,"h":64.94,"l":64.75,"n":48,"o":64.77,"t":"2026-10-19T19:00:00Z","v":4444,"vw":64.839882},{"c":64.87,"h":64.97,"l":64.7101,"n":69,"o":64.765,"t":"2026-10-19T19:15:00Z","v":7014,"vw":64.81509},{"c":64.84,"h":64.97,"l":64.77,"n":108,"o":64.97,"t":"2026-10-19T19:30:00Z","v":34791,"vw":64.802162},{"c":64.55,"h":64.83,"l":64.55,"n":216,"o":64.82,"t":"2026-10-19T19:45:00Z","v":14777,"vw":64.663466},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-10-20T11:00:00Z","v":350,"vw":63.8},{"c":64.12,"h":64.2179,"l":63.93,"n":54,"o":64.15,"t":"2026-10-20T13:30:00Z","v":9708,"vw":64.095607},{"c":64.395,"h":64.395,"l":64.1,"n":43,"o":64.14,"t":"2026-10-20T13:45:00Z","v":4513,"vw":64.250213},{"c":64.52,"h":64.6599,"l":64.43,"n":62,"o":64.505,"t":"2026-10-20T14:00:00Z","v":7453,"vw":64.564201},{"c":65.085,"h":65.085,"l":64.66,"n":91,"o":64.68,"t":"2026-10-20T14:15:00Z","v":11792,"vw":64.728121},{"c":65.2299,"h":65.2299,"l":65.1,"n":43,"o":65.15,"t":"2026-10-20T14:30:00Z","v":7089,"vw":65.155781},{"c":65.135,"h":65.1615,"l":65.0378,"n":33,"o":65.12,"t":"2026-10-20T14:45:00Z","v":5526,"vw":65.103137},{"c":64.745,"h":65.125,"l":64.745,"n":30,"o":65.125,"t":"2026-10-20T15:00:00Z","v":2764,"vw":64.98165},{"c":64.82,"h":64.932,"l":64.7201,"n":30,"o":64.9,"t":"2026-10-20T15:15:00Z","v":7488,"vw":64.779876},{"c":64.79,"h":64.8392,"l":64.7,"n":34,"o":64.765,"t":"2026-10-20T15:30:00Z","v":7627,"vw":64.759964},{"c":65,"h":65,"l":64.76,"n":50,"o":64.8492,"t":"2026-10-20T15:45:00Z","v":4599,"vw":64.88705},{"c":64.94,"h":64.99,"l":64.93,"n":12,"o":64.935,"t":"2026-10-20T16:00:00Z","v":1830,"vw":64.943503},{"c":64.91,"h":64.93,"l":64.75,"n":41,"o":64.915,"t":"2026-10-20T16:15:00Z","v":6513,"vw":64.86919},{"c":64.87,"h":65.02,"l":64.87,"n":17,"o":64.98,"t":"2026-10-20T16:30:00Z","v":2530,"vw":64.974773},{"c":64.86,"h":64.98,"l":64.7572,"n":43,"o":64.92,"t":"2026-10-20T16:45:00Z","v":4828,"vw":64.899808},{"c":64.92,"h":64.94,"l":64.83,"n":37,"o":64.86,"t":"2026-10-20T17:00:00Z","v":14174,"vw":64.913795},{"c":64.97,"h":64.9785,"l":64.87,"n":35,"o":64.9785,"t":"2026-10-20T17:15:00Z","v":2937,"vw":64.912545},{"c":64.93,"h":65.025,"l":64.915,"n":38,"o":64.915,"t":"2026-10-20T17:30:00Z","v":2444,"vw":64.970474},{"c":64.97,"h":64.985,"l":64.8724,"n":97,"o":64.9835,"t":"2026-10-20T17:45:00Z","v":5504,"vw":64.957107},{"c":64.975,"h":65.015,"l":64.8301,"n":38,"o":65.015,"t":"2026-10-20T18:00:00Z","v":2832,"vw":64.942052},{"c":64.9,"h":64.955,"l":64.8087,"n":31,"o":64.939,"t":"2026-10-20T18:15:00Z","v":2977,"vw":64.8814},{"c":64.85,"h":64.925,"l":64.76,"n":259,"o":64.9,"t":"2026-10-20T18:30:00Z","v":11455,"vw":64.807113},{"c":64.84,"h":65,"l":64.7604,"n":39,"o":64.8632,"t":"2026-10-20T18:45:00Z","v":4001,"vw":64.85601},{"c":64.78,"h":64.9915,"l":64.76,"n":59,"o":64.835,"t":"2026-10-20T19:00:00Z","v":9237,"vw":64.83309},{"c":64.775,"h":64.86,"l":64.65,"n":91,"o":64.82,"t":"2026-10-20T19:15:00Z","v":11572,"vw":64.756343},{"c":64.855,"h":64.925,"l":64.69,"n":70,"o":64.74,"t":"2026-10-20T19:30:00Z","v":6607,"vw":64.768983},{"c":64.8199,"h":64.875,"l":64.67,"n":138,"o":64.85,"t":"2026-10-20T19:45:00Z","v":11007,"vw":64.766308},{"c":65.3798,"h":65.97,"l":65.32,"n":69,"o":65.88,"t":"2026-10-21T13:30:00Z","v":20870,"vw":65.904993},{"c":65.435,"h":65.4923,"l":65.23,"n":63,"o":65.26,"t":"2026-10-21T13:45:00Z","v":4811,"vw":65.370607},{"c":65.29,"h":65.44,"l":65.29,"n":77,"o":65.44,"t":"2026-10-21T14:00:00Z","v":48604,"vw":65.416309},{"c":65.49,"h":65.49,"l":65.25,"n":44,"o":65.3499,"t":"2026-10-21T14:15:00Z","v":3802,"vw":65.343107},{"c":65.41,"h":65.5,"l":65.335,"n":38,"o":65.5,"t":"2026-10-21T14:30:00Z","v":4805,"vw":65.417524},{"c":65.44,"h":65.521,"l":65.38,"n":40,"o":65.425,"t":"2026-10-21T14:45:00Z","v":2769,"vw":65.467242},{"c":65.48,"h":65.48,"l":65.35,"n":67,"o":65.43,"t":"2026-10-21T15:00:00Z","v":9542,"vw":65.414568},{"c":65.57,"h":65.615,"l":65.43,"n":109,"o":65.495,"t":"2026-10-21T15:15:00Z","v":11893,"vw":65.528044},{"c":65.56,"h":65.695,"l":65.56,"n":34,"o":65.6,"t":"2026-10-21T15:30:00Z","v":3244,"vw":65.598478},{"c":65.637,"h":65.6899,"l":65.59,"n":73,"o":65.66,"t":"2026-10-21T15:45:00Z","v":9566,"vw":65.648781},{"c":65.5666,"h":65.64,"l":65.56,"n":29,"o":65.64,"t":"2026-10-21T16:00:00Z","v":3216,"vw":65.609195},{"c":65.57,"h":65.6399,"l":65.56,"n":29,"o":65.58,"t":"2026-10-21T16:15:00Z","v":2269,"vw":65.595415},{"c":65.66,"h":65.79,"l":65.53,"n":55,"o":65.54,"t":"2026-10-21T16:30:00Z","v":4103,"vw":65.600657},{"c":65.605,"h":65.72,"l":65.605,"n":19,"o":65.665,"t":"2026-10-21T16:45:00Z","v":3915,"vw":65.689187},{"c":65.705,"h":65.73,"l":65.66,"n":46,"o":65.665,"t":"2026-10-21T17:00:00Z","v":3967,"vw":65.694375},{"c":65.64,"h":65.7299,"l":65.64,"n":24,"o":65.715,"t":"2026-10-21T17:15:00Z","v":2548,"vw":65.683013},{"c":65.67,"h":65.68,"l":65.62,"n":24,"o":65.68,"t":"2026-10-21T17:30:00Z","v":3536,"vw":65.655438},{"c":65.66,"h":65.67,"l":65.62,"n":79,"o":65.67,"t":"2026-10-21T17:45:00Z","v":4407,"vw":65.652696},{"c":65.66,"h":65.67,"l":65.61,"n":93,"o":65.62,"t":"2026-10-21T18:00:00Z","v":9210,"vw":65.654722},{"c":65.68,"h":65.71,"l":65.655,"n":33,"o":65.655,"t":"2026-10-21T18:15:00Z","v":2978,"vw":65.691582},{"c":65.805,"h":65.805,"l":65.7,"n":80,"o":65.7,"t":"2026-10-21T18:30:00Z","v":3780,"vw":65.759364},{"c":65.4,"h":65.8199,"l":65.37,"n":64,"o":65.8199,"t":"2026-10-21T18:45:00Z","v":7043,"vw":65.519426},{"c":65.35,"h":65.42,"l":65.23,"n":69,"o":65.37,"t":"2026-10-21T19:00:00Z","v":5682,"vw":65.296881},{"c":65.59,"h":65.5999,"l":65.4,"n":200,"o":65.4,"t":"2026-10-21T19:15:00Z","v":29230,"vw":65.445052},{"c":65.63,"h":65.66,"l":65.5,"n":164,"o":65.64,"t":"2026-10-21T19:30:00Z","v":15315,"vw":65.602477},{"c":65.66,"h":65.67,"l":65.54,"n":230,"o":65.63,"t":"2026-10-21T19:45:00Z","v":27918,"vw":65.605409},{"c":65.53,"h":65.53,"l":65.53,"n":12,"o":65.53,"t":"2026-10-21T20:00:00Z","v":279,"vw":65.53},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T11:00:00Z","v":100,"vw":65},{"c":64.265,"h":64.372,"l":64.03,"n":73,"o":64.03,"t":"2026-10-22T13:30:00Z","v":7499,"vw":64.157244},{"c":64.28,"h":64.305,"l":64.26,"n":62,"o":64.2851,"t":"2026-10-22T13:45:00Z","v":2186,"vw":64.279104},{"c":64.13,"h":64.5213,"l":64.115,"n":51,"o":64.5213,"t":"2026-10-22T14:00:00Z","v":98315,"vw":64.343766},{"c":63.905,"h":64.11,"l":63.73,"n":86,"o":64.03,"t":"2026-10-22T14:15:00Z","v":6736,"vw":63.946209},{"c":63.8099,"h":63.925,"l":63.6305,"n":105,"o":63.925,"t":"2026-10-22T14:30:00Z","v":21248,"vw":63.713441},{"c":63.67,"h":63.8,"l":63.53,"n":54,"o":63.7201,"t":"2026-10-22T14:45:00Z","v":8487,"vw":63.661486},{"c":63.48,"h":63.63,"l":63.3593,"n":117,"o":63.521,"t":"2026-10-22T15:00:00Z","v":13730,"vw":63.574471},{"c":63.565,"h":63.725,"l":63.49,"n":42,"o":63.49,"t":"2026-10-22T15:15:00Z","v":4295,"vw":63.631185},{"c":63.4447,"h":63.6199,"l":63.41,"n":216,"o":63.6199,"t":"2026-10-22T15:30:00Z","v":67712,"vw":63.49547},{"c":63.57,"h":63.72,"l":63.46,"n":15,"o":63.46,"t":"2026-10-22T15:45:00Z","v":1233,"vw":63.620347},{"c":63.53,"h":63.65,"l":63.53,"n":35,"o":63.63,"t":"2026-10-22T16:00:00Z","v":4177,"vw":63.613151},{"c":63.56,"h":63.7,"l":63.51,"n":60,"o":63.57,"t":"2026-10-22T16:15:00Z","v":6813,"vw":63.627478},{"c":63.35,"h":63.585,"l":63.35,"n":46,"o":63.585,"t":"2026-10-22T16:30:00Z","v":6005,"vw":63.452268},{"c":63.4235,"h":63.4235,"l":63.265,"n":70,"o":63.32,"t":"2026-10-22T16:45:00Z","v":7328,"vw":63.34336},{"c":63.39,"h":63.39,"l":63.27,"n":21,"o":63.32,"t":"2026-10-22T17:00:00Z","v":1581,"vw":63.317157},{"c":63.31,"h":63.48,"l":63.31,"n":48,"o":63.4399,"t":"2026-10-22T17:15:00Z","v":4668,"vw":63.392818},{"c":63.4586,"h":63.46,"l":63.27,"n":30,"o":63.385,"t":"2026-10-22T17:30:00Z","v":3956,"vw":63.382387},{"c":63.355,"h":63.43,"l":63.31,"n":86,"o":63.37,"t":"2026-10-22T17:45:00Z","v":3206,"vw":63.371045},{"c":63.35,"h":63.35,"l":63.111,"n":37,"o":63.3,"t":"2026-10-22T18:00:00Z","v":4473,"vw":63.19636},{"c":63.39,"h":63.46,"l":63.31,"n":77,"o":63.39,"t":"2026-10-22T18:15:00Z","v":7748,"vw":63.395516},{"c":63.3164,"h":63.36,"l":63.26,"n":48,"o":63.28,"t":"2026-10-22T18:30:00Z","v":5237,"vw":63.317348},{"c":63.21,"h":63.365,"l":63.21,"n":70,"o":63.365,"t":"2026-10-22T18:45:00Z","v":15481,"vw":63.28788},{"c":63.32,"h":63.32,"l":63.127,"n":92,"o":63.18,"t":"2026-10-22T19:00:00Z","v":15328,"vw":63.209508},{"c":63.32,"h":63.3399,"l":63.28,"n":56,"o":63.31,"t":"2026-10-22T19:15:00Z","v":7288,"vw":63.306539},{"c":63.1,"h":63.3,"l":63.07,"n":78,"o":63.3,"t":"2026-10-22T19:30:00Z","v":8949,"vw":63.13249},{"c":63.23,"h":63.29,"l":62.89,"n":166,"o":63.05,"t":"2026-10-22T19:45:00Z","v":20739,"vw":63.076041},{"c":63.17,"h":63.17,"l":63.17,"n":7,"o":63.17,"t":"2026-10-22T20:00:00Z","v":695,"vw":63.17},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-22T22:45:00Z","v":100,"vw":64.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7144190461524117,"strike":75.40698410254019,"iv":0.5539064795321683,"gamma":0.024245570751018415,"theta":-0.04093568341826773,"vega":0.04135406049120849,"rho":0.006655624091801306,"breakevenPct":20.50245868084946},{"delta":0.2,"premium":0.8165067075707086,"strike":71.003839018303,"iv":0.4407721532414585,"gamma":0.03616708759906245,"theta":-0.039111587007426014,"vega":0.04946642764982286,"rho":0.00894064812456983,"breakevenPct":13.693756096048293},{"delta":0.25,"premium":0.9408054330451362,"strike":68.45592755939818,"iv":0.37500079752401283,"gamma":0.04782917103111374,"theta":-0.038487047146930915,"vega":0.05631386407392346,"rho":0.011210938837536375,"breakevenPct":9.85710462631521},{"delta":0.3,"premium":1.1035974361613994,"strike":66.99242645018653,"iv":0.343370178967867,"gamma":0.057077623026392285,"theta":-0.038986194046351536,"vega":0.061665014883108805,"rho":0.013477200773842674,"breakevenPct":7.798043195105144},{"delta":0.35,"premium":1.4507274537155972,"strike":66.26162641323032,"iv":0.3634215935717941,"gamma":0.05709410091564686,"theta":-0.043561897988655264,"vega":0.06566721305460453,"rho":0.01572961733542428,"breakevenPct":7.1906820752666105},{"delta":0.4,"premium":1.595214105793451,"strike":65.19143576826197,"iv":0.3321931989924433,"gamma":0.06550906801007557,"theta":-0.041884886649874054,"vega":0.06871712846347607,"rho":0.018045220856387486,"breakevenPct":5.725264958137422},{"delta":0.45,"premium":1.8923076923076922,"strike":64.38461538461539,"iv":0.3292538461538462,"gamma":0.06725384615384616,"theta":-0.0427,"vega":0.0702076923076923,"rho":0.02029943877599765,"breakevenPct":4.9183521876255725},{"delta":0.5,"premium":2.2867117117117113,"strike":63.647147147147145,"iv":0.3395572072072072,"gamma":0.06579444444444445,"theta":-0.044582132132132135,"vega":0.07079414414414414,"rho":0.022507513367634766,"breakevenPct":4.375271266200503},{"delta":0.55,"premium":2.7495016611295684,"strike":62.88538205980066,"iv":0.35333704318936876,"gamma":0.06287275747508306,"theta":-0.04632607973421927,"vega":0.07037076411960132,"rho":0.02467530421335358,"breakevenPct":3.9019846777429605},{"delta":0.6,"premium":3.28936877076412,"strike":62.05481727574751,"iv":0.36737358803986714,"gamma":0.05905215946843853,"theta":-0.04723970099667774,"vega":0.06870963455149501,"rho":0.02679450139752911,"breakevenPct":3.4418015616774236},{"delta":0.65,"premium":3.8651245551601425,"strike":61.16903914590747,"iv":0.3757786476868328,"gamma":0.055309964412811385,"theta":-0.04663523131672598,"vega":0.06585782918149466,"rho":0.028880610525297914,"breakevenPct":2.9510269131986853},{"delta":0.7,"premium":4.737842465753424,"strike":60.07534246575343,"iv":0.40429999999999994,"gamma":0.048312328767123304,"theta":-0.04733219178082192,"vega":0.06187876712328768,"rho":0.030761249350051794,"breakevenPct":2.601210909461524}],"put":[{"delta":0.3,"premium":1.2767671726743417,"strike":60.41413738139473,"iv":0.3592126677277245,"gamma":0.05467165156006967,"theta":-0.03586531288138224,"vega":0.061553662243813735,"rho":-0.016607314113057617,"breakevenPct":6.38377361291691},{"delta":0.35,"premium":1.4593565913411122,"strike":61.3976603321495,"iv":0.331108655798384,"gamma":0.0628740745268999,"theta":-0.03484500188160554,"vega":0.06560451097659954,"rho":-0.019292051081103025,"breakevenPct":5.115871868278639},{"delta":0.4,"premium":1.7052233429394812,"strike":62.18876080691643,"iv":0.31818832853025936,"gamma":0.06804178674351585,"theta":-0.03475662824207493,"vega":0.06865302593659942,"rho":-0.021968460347234594,"breakevenPct":4.252750571510299},{"delta":0.45,"premium":2.0114193083573486,"strike":62.90922190201729,"iv":0.3150903458213256,"gamma":0.0704913544668588,"theta":-0.03497276657060519,"vega":0.07038213256484149,"rho":-0.02473973511527576,"breakevenPct":3.5969564767137197},{"delta":0.5,"premium":2.1434902200489,"strike":63.534229828850854,"iv":0.2882556234718826,"gamma":0.07790525672371638,"theta":-0.03147408312958436,"vega":0.07065342298288509,"rho":-0.027422311988490888,"breakevenPct":2.8166224334304975},{"delta":0.55,"premium":2.3015497076023395,"strike":64.13918128654971,"iv":0.26404479532163744,"gamma":0.08394690058479531,"theta":-0.02798245614035088,"vega":0.0702685380116959,"rho":-0.030112280533986013,"breakevenPct":2.1091790740108185},{"delta":0.6,"premium":2.6231871345029236,"strike":64.72397660818713,"iv":0.2591909941520468,"gamma":0.08330362573099416,"theta":-0.026228070175438597,"vega":0.06845567251461988,"rho":-0.032866855098924466,"breakevenPct":1.6925922531514814},{"delta":0.65,"premium":3.2310460652591173,"strike":65.50671785028791,"iv":0.2740777351247601,"gamma":0.07610863723608445,"theta":-0.026261420345489443,"vega":0.06577581573896353,"rho":-0.035780167613776635,"breakevenPct":1.415748321942708},{"delta":0.7,"premium":3.9502734374999995,"strike":66.3796875,"iv":0.2902684375,"gamma":0.06697,"theta":-0.0256571875,"vega":0.061645937500000005,"rho":-0.03876124977049538,"breakevenPct":1.1723696968497697},{"delta":0.75,"premium":4.553731343283582,"strike":67.19216417910448,"iv":0.2898035447761194,"gamma":0.06146268656716418,"theta":-0.022588992537313436,"vega":0.05645485074626866,"rho":-0.04168626843008745,"breakevenPct":0.8414867249946266},{"delta":0.8,"premium":5.352868318122557,"strike":68.17470664928292,"iv":0.29242594524119947,"gamma":0.053628552803129066,"theta":-0.01902346805736636,"vega":0.04965567144719686,"rho":-0.04473614348350074,"breakevenPct":0.551150338514547},{"delta":0.85,"premium":6.49367666232073,"strike":69.47848761408083,"iv":0.2993359843546284,"gamma":0.043393872229465454,"theta":-0.014720990873533249,"vega":0.04111590612777054,"rho":-0.04803644694515538,"breakevenPct":0.29315980408405934},{"delta":0.9,"premium":9.436940298507464,"strike":72.5410447761194,"iv":0.3591276119402985,"gamma":0.027340671641791037,"theta":-0.012173507462686561,"vega":0.031199626865671633,"rho":-0.05270092185641757,"breakevenPct":0.10431458348593212}]},"raw":{"call":[{"delta":0.15,"premium":0.7144190461524117,"strike":75.40698410254019,"iv":0.5539064795321683,"gamma":0.024245570751018415,"theta":-0.04093568341826773,"vega":0.04135406049120849,"rho":0.006655624091801306,"breakevenPct":20.50245868084946},{"delta":0.2,"premium":0.8165067075707086,"strike":71.003839018303,"iv":0.4407721532414585,"gamma":0.03616708759906245,"theta":-0.039111587007426014,"vega":0.04946642764982286,"rho":0.00894064812456983,"breakevenPct":13.693756096048293},{"delta":0.25,"premium":0.9408054330451362,"strike":68.45592755939818,"iv":0.37500079752401283,"gamma":0.04782917103111374,"theta":-0.038487047146930915,"vega":0.05631386407392346,"rho":0.011210938837536375,"breakevenPct":9.85710462631521},{"delta":0.3,"premium":1.1035974361613994,"strike":66.99242645018653,"iv":0.343370178967867,"gamma":0.057077623026392285,"theta":-0.038986194046351536,"vega":0.061665014883108805,"rho":0.013477200773842674,"breakevenPct":7.798043195105144},{"delta":0.35,"premium":1.4507274537155972,"strike":66.26162641323032,"iv":0.3634215935717941,"gamma":0.05709410091564686,"theta":-0.043561897988655264,"vega":0.06566721305460453,"rho":0.01572961733542428,"breakevenPct":7.1906820752666105},{"delta":0.4,"premium":1.595214105793451,"strike":65.19143576826197,"iv":0.3321931989924433,"gamma":0.06550906801007557,"theta":-0.041884886649874054,"vega":0.06871712846347607,"rho":0.018045220856387486,"breakevenPct":5.725264958137422},{"delta":0.45,"premium":1.8923076923076922,"strike":64.38461538461539,"iv":0.3292538461538462,"gamma":0.06725384615384616,"theta":-0.0427,"vega":0.0702076923076923,"rho":0.02029943877599765,"breakevenPct":4.9183521876255725},{"delta":0.5,"premium":2.2867117117117113,"strike":63.647147147147145,"iv":0.3395572072072072,"gamma":0.06579444444444445,"theta":-0.044582132132132135,"vega":0.07079414414414414,"rho":0.022507513367634766,"breakevenPct":4.375271266200503},{"delta":0.55,"premium":2.7495016611295684,"strike":62.88538205980066,"iv":0.35333704318936876,"gamma":0.06287275747508306,"theta":-0.04632607973421927,"vega":0.07037076411960132,"rho":0.02467530421335358,"breakevenPct":3.9019846777429605},{"delta":0.6,"premium":3.28936877076412,"strike":62.05481727574751,"iv":0.36737358803986714,"gamma":0.05905215946843853,"theta":-0.04723970099667774,"vega":0.06870963455149501,"rho":0.02679450139752911,"breakevenPct":3.4418015616774236},{"delta":0.65,"premium":3.8651245551601425,"strike":61.16903914590747,"iv":0.3757786476868328,"gamma":0.055309964412811385,"theta":-0.04663523131672598,"vega":0.06585782918149466,"rho":0.028880610525297914,"breakevenPct":2.9510269131986853},{"delta":0.7,"premium":4.737842465753424,"strike":60.07534246575343,"iv":0.40429999999999994,"gamma":0.048312328767123304,"theta":-0.04733219178082192,"vega":0.06187876712328768,"rho":0.030761249350051794,"breakevenPct":2.601210909461524}],"put":[{"delta":0.3,"premium":1.2767671726743417,"strike":60.41413738139473,"iv":0.3592126677277245,"gamma":0.05467165156006967,"theta":-0.03586531288138224,"vega":0.061553662243813735,"rho":-0.016607314113057617,"breakevenPct":6.38377361291691},{"delta":0.35,"premium":1.4593565913411122,"strike":61.3976603321495,"iv":0.331108655798384,"gamma":0.0628740745268999,"theta":-0.03484500188160554,"vega":0.06560451097659954,"rho":-0.019292051081103025,"breakevenPct":5.115871868278639},{"delta":0.4,"premium":1.7052233429394812,"strike":62.18876080691643,"iv":0.31818832853025936,"gamma":0.06804178674351585,"theta":-0.03475662824207493,"vega":0.06865302593659942,"rho":-0.021968460347234594,"breakevenPct":4.252750571510299},{"delta":0.45,"premium":2.0114193083573486,"strike":62.90922190201729,"iv":0.3150903458213256,"gamma":0.0704913544668588,"theta":-0.03497276657060519,"vega":0.07038213256484149,"rho":-0.02473973511527576,"breakevenPct":3.5969564767137197},{"delta":0.5,"premium":2.1434902200489,"strike":63.534229828850854,"iv":0.2882556234718826,"gamma":0.07790525672371638,"theta":-0.03147408312958436,"vega":0.07065342298288509,"rho":-0.027422311988490888,"breakevenPct":2.8166224334304975},{"delta":0.55,"premium":2.3015497076023395,"strike":64.13918128654971,"iv":0.26404479532163744,"gamma":0.08394690058479531,"theta":-0.02798245614035088,"vega":0.0702685380116959,"rho":-0.030112280533986013,"breakevenPct":2.1091790740108185},{"delta":0.6,"premium":2.6231871345029236,"strike":64.72397660818713,"iv":0.2591909941520468,"gamma":0.08330362573099416,"theta":-0.026228070175438597,"vega":0.06845567251461988,"rho":-0.032866855098924466,"breakevenPct":1.6925922531514814},{"delta":0.65,"premium":3.2310460652591173,"strike":65.50671785028791,"iv":0.2740777351247601,"gamma":0.07610863723608445,"theta":-0.026261420345489443,"vega":0.06577581573896353,"rho":-0.035780167613776635,"breakevenPct":1.415748321942708},{"delta":0.7,"premium":3.9502734374999995,"strike":66.3796875,"iv":0.2902684375,"gamma":0.06697,"theta":-0.0256571875,"vega":0.061645937500000005,"rho":-0.03876124977049538,"breakevenPct":1.1723696968497697},{"delta":0.75,"premium":4.553731343283582,"strike":67.19216417910448,"iv":0.2898035447761194,"gamma":0.06146268656716418,"theta":-0.022588992537313436,"vega":0.05645485074626866,"rho":-0.04168626843008745,"breakevenPct":0.8414867249946266},{"delta":0.8,"premium":5.352868318122557,"strike":68.17470664928292,"iv":0.29242594524119947,"gamma":0.053628552803129066,"theta":-0.01902346805736636,"vega":0.04965567144719686,"rho":-0.04473614348350074,"breakevenPct":0.551150338514547},{"delta":0.85,"premium":6.49367666232073,"strike":69.47848761408083,"iv":0.2993359843546284,"gamma":0.043393872229465454,"theta":-0.014720990873533249,"vega":0.04111590612777054,"rho":-0.04803644694515538,"breakevenPct":0.29315980408405934},{"delta":0.9,"premium":9.436940298507464,"strike":72.5410447761194,"iv":0.3591276119402985,"gamma":0.027340671641791037,"theta":-0.012173507462686561,"vega":0.031199626865671633,"rho":-0.05270092185641757,"breakevenPct":0.10431458348593212}]}},"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"}}