{"symbol":"LNT","url":"https://intraalpha.com/companies/LNT","capturedAt":"2026-10-22T23:56:44.566Z","state":"ready","quote":{"symbol":"LNT","last_price":70.3,"prev_close":68.39,"regular_close":70.3,"change":1.91,"change_pct":2.7928,"regular_change":1.91,"regular_change_pct":2.7928,"extended_change":0,"extended_change_pct":0,"bid":69.57,"ask":70.5,"bid_size":200,"ask_size":100,"volume":3074606,"vwap":69.948437,"open":68.6,"high":70.46,"low":68.51,"close":70.3,"trade_count":44648,"last_trade_at":"2026-10-22T20:00:00.93556472Z","last_quote_at":"2026-10-22T22:38:05.119010108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LNT","fetched_at":"2026-10-22T23:56:43.764363+00:00","name":"Alliant Energy Corp","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Alliant Energy is a public utility holding company headquartered in Madison, Wisconsin providing power in Iowa and Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17732481000,"ebitda":1829000000,"pe_ratio":21.64,"peg_ratio":1.96,"book_value":29.04,"dividend_per_share":2.085,"dividend_yield":0.0305,"eps":3.16,"revenue_ttm":4429000000,"gross_profit_ttm":1971000000,"profit_margin":0.184,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.0245,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":-0.04,"quarterly_revenue_growth":0.01,"analyst_target_price":75.5,"analyst_number":2,"beta":0.515,"fifty_two_week_high":78.22,"fifty_two_week_low":62.41,"fifty_day_ma":66.96,"two_hundred_day_ma":70.39,"shares_outstanding":259285000,"forward_pe":17.45,"price_to_sales":4.004,"price_to_book":2.193,"ev_to_revenue":6.46,"ev_to_ebitda":14.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:43.764363+00:00"},"optionObservedAt":"2026-10-22T19:54:59.123Z","bars":[{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-15T13:25:00Z","v":100,"vw":68.26},{"c":68.01,"h":68.44,"l":67.94,"n":214,"o":68.38,"t":"2026-10-15T13:30:00Z","v":19148,"vw":68.313709},{"c":68.01,"h":68.25,"l":68,"n":331,"o":68.06,"t":"2026-10-15T13:35:00Z","v":17954,"vw":68.116497},{"c":68,"h":68.25,"l":68,"n":292,"o":68.05,"t":"2026-10-15T13:40:00Z","v":19577,"vw":68.152959},{"c":67.96,"h":68.03,"l":67.895,"n":363,"o":67.93,"t":"2026-10-15T13:45:00Z","v":15459,"vw":67.941595},{"c":67.84,"h":68.055,"l":67.79,"n":307,"o":67.96,"t":"2026-10-15T13:50:00Z","v":11965,"vw":67.894849},{"c":67.785,"h":67.96,"l":67.78,"n":328,"o":67.876398,"t":"2026-10-15T13:55:00Z","v":14691,"vw":67.895327},{"c":67.445,"h":67.74,"l":67.43,"n":389,"o":67.73,"t":"2026-10-15T14:00:00Z","v":15225,"vw":67.604169},{"c":67.495,"h":67.51,"l":67.31,"n":602,"o":67.445,"t":"2026-10-15T14:05:00Z","v":30474,"vw":67.408354},{"c":67.325,"h":67.495,"l":67.17,"n":751,"o":67.495,"t":"2026-10-15T14:10:00Z","v":54018,"vw":67.276534},{"c":67.58,"h":67.6,"l":67.3,"n":450,"o":67.32,"t":"2026-10-15T14:15:00Z","v":34916,"vw":67.544525},{"c":67.75,"h":67.75,"l":67.59,"n":619,"o":67.6,"t":"2026-10-15T14:20:00Z","v":29470,"vw":67.674305},{"c":67.69,"h":67.75,"l":67.649,"n":490,"o":67.75,"t":"2026-10-15T14:25:00Z","v":17342,"vw":67.688062},{"c":67.77,"h":67.81,"l":67.69,"n":807,"o":67.7,"t":"2026-10-15T14:30:00Z","v":25857,"vw":67.757124},{"c":67.7,"h":67.905,"l":67.7,"n":495,"o":67.79,"t":"2026-10-15T14:35:00Z","v":22911,"vw":67.827015},{"c":67.56,"h":67.71,"l":67.53,"n":519,"o":67.7,"t":"2026-10-15T14:40:00Z","v":25525,"vw":67.625767},{"c":67.48,"h":67.57,"l":67.41,"n":394,"o":67.54,"t":"2026-10-15T14:45:00Z","v":18940,"vw":67.505927},{"c":67.41,"h":67.51,"l":67.365,"n":352,"o":67.5,"t":"2026-10-15T14:50:00Z","v":13297,"vw":67.446037},{"c":67.345,"h":67.44,"l":67.329,"n":642,"o":67.409689,"t":"2026-10-15T14:55:00Z","v":32244,"vw":67.369004},{"c":67.31,"h":67.4,"l":67.29,"n":808,"o":67.34,"t":"2026-10-15T15:00:00Z","v":39307,"vw":67.349845},{"c":67.22,"h":67.34,"l":67.205,"n":901,"o":67.32,"t":"2026-10-15T15:05:00Z","v":57347,"vw":67.259312},{"c":67.25,"h":67.28,"l":67.19,"n":400,"o":67.23,"t":"2026-10-15T15:10:00Z","v":16989,"vw":67.223641},{"c":67.3,"h":67.37,"l":67.24,"n":617,"o":67.24,"t":"2026-10-15T15:15:00Z","v":37943,"vw":67.303485},{"c":67.27,"h":67.32,"l":67.245,"n":329,"o":67.29,"t":"2026-10-15T15:20:00Z","v":13917,"vw":67.277821},{"c":67.305,"h":67.32,"l":67.25,"n":409,"o":67.26,"t":"2026-10-15T15:25:00Z","v":18138,"vw":67.287069},{"c":67.23,"h":67.34,"l":67.23,"n":423,"o":67.31,"t":"2026-10-15T15:30:00Z","v":17389,"vw":67.29263},{"c":67.29,"h":67.305,"l":67.21,"n":482,"o":67.22,"t":"2026-10-15T15:35:00Z","v":20050,"vw":67.270125},{"c":67.35,"h":67.35,"l":67.24,"n":493,"o":67.285,"t":"2026-10-15T15:40:00Z","v":22636,"vw":67.278214},{"c":67.33,"h":67.4,"l":67.33,"n":616,"o":67.35,"t":"2026-10-15T15:45:00Z","v":34239,"vw":67.367581},{"c":67.24,"h":67.32,"l":67.22,"n":519,"o":67.32,"t":"2026-10-15T15:50:00Z","v":23350,"vw":67.270219},{"c":67.27,"h":67.29,"l":67.22,"n":339,"o":67.24,"t":"2026-10-15T15:55:00Z","v":12631,"vw":67.25604},{"c":67.235,"h":67.265,"l":67.22,"n":399,"o":67.265,"t":"2026-10-15T16:00:00Z","v":13014,"vw":67.239517},{"c":67.31,"h":67.31,"l":67.21,"n":381,"o":67.265,"t":"2026-10-15T16:05:00Z","v":14703,"vw":67.253267},{"c":67.34,"h":67.37,"l":67.31,"n":394,"o":67.35,"t":"2026-10-15T16:10:00Z","v":19684,"vw":67.343403},{"c":67.31,"h":67.36,"l":67.31,"n":514,"o":67.35,"t":"2026-10-15T16:15:00Z","v":29738,"vw":67.342445},{"c":67.38,"h":67.405,"l":67.3,"n":452,"o":67.3,"t":"2026-10-15T16:20:00Z","v":20116,"vw":67.341561},{"c":67.45,"h":67.465,"l":67.39,"n":472,"o":67.4,"t":"2026-10-15T16:25:00Z","v":18153,"vw":67.41773},{"c":67.42,"h":67.45,"l":67.4,"n":545,"o":67.45,"t":"2026-10-15T16:30:00Z","v":22122,"vw":67.419501},{"c":67.505,"h":67.52,"l":67.41,"n":442,"o":67.42,"t":"2026-10-15T16:35:00Z","v":20889,"vw":67.455387},{"c":67.47,"h":67.505,"l":67.46,"n":388,"o":67.505,"t":"2026-10-15T16:40:00Z","v":21790,"vw":67.481447},{"c":67.455,"h":67.47,"l":67.41,"n":294,"o":67.47,"t":"2026-10-15T16:45:00Z","v":9969,"vw":67.434222},{"c":67.5,"h":67.5,"l":67.44,"n":341,"o":67.465,"t":"2026-10-15T16:50:00Z","v":12953,"vw":67.473658},{"c":67.44,"h":67.49,"l":67.395,"n":428,"o":67.49,"t":"2026-10-15T16:55:00Z","v":20101,"vw":67.436043},{"c":67.435,"h":67.45,"l":67.405,"n":293,"o":67.44,"t":"2026-10-15T17:00:00Z","v":14600,"vw":67.433626},{"c":67.395,"h":67.43,"l":67.395,"n":243,"o":67.43,"t":"2026-10-15T17:05:00Z","v":10546,"vw":67.404876},{"c":67.4,"h":67.445,"l":67.36,"n":579,"o":67.395,"t":"2026-10-15T17:10:00Z","v":41497,"vw":67.387091},{"c":67.41,"h":67.43,"l":67.37,"n":371,"o":67.395,"t":"2026-10-15T17:15:00Z","v":14895,"vw":67.401295},{"c":67.39,"h":67.445,"l":67.39,"n":384,"o":67.42,"t":"2026-10-15T17:20:00Z","v":17525,"vw":67.421418},{"c":67.405,"h":67.42,"l":67.385,"n":278,"o":67.4,"t":"2026-10-15T17:25:00Z","v":10067,"vw":67.402972},{"c":67.365,"h":67.41,"l":67.33,"n":386,"o":67.405,"t":"2026-10-15T17:30:00Z","v":20629,"vw":67.366334},{"c":67.36,"h":67.38,"l":67.32,"n":371,"o":67.37,"t":"2026-10-15T17:35:00Z","v":17114,"vw":67.353613},{"c":67.37,"h":67.375,"l":67.36,"n":335,"o":67.36,"t":"2026-10-15T17:40:00Z","v":15389,"vw":67.368818},{"c":67.33,"h":67.365,"l":67.28,"n":347,"o":67.365,"t":"2026-10-15T17:45:00Z","v":17405,"vw":67.316979},{"c":67.32,"h":67.365,"l":67.3,"n":402,"o":67.33,"t":"2026-10-15T17:50:00Z","v":17615,"vw":67.336661},{"c":67.26,"h":67.34,"l":67.26,"n":300,"o":67.325,"t":"2026-10-15T17:55:00Z","v":19718,"vw":67.317516},{"c":67.29,"h":67.3,"l":67.26,"n":401,"o":67.275,"t":"2026-10-15T18:00:00Z","v":17861,"vw":67.281732},{"c":67.24,"h":67.29,"l":67.23,"n":332,"o":67.29,"t":"2026-10-15T18:05:00Z","v":14306,"vw":67.255612},{"c":67.255,"h":67.28,"l":67.225,"n":415,"o":67.24,"t":"2026-10-15T18:10:00Z","v":17699,"vw":67.25442},{"c":67.28,"h":67.31,"l":67.245,"n":290,"o":67.245,"t":"2026-10-15T18:15:00Z","v":13684,"vw":67.266351},{"c":67.295,"h":67.295,"l":67.27,"n":297,"o":67.28,"t":"2026-10-15T18:20:00Z","v":11653,"vw":67.281163},{"c":67.335,"h":67.34,"l":67.285,"n":386,"o":67.29,"t":"2026-10-15T18:25:00Z","v":16310,"vw":67.306331},{"c":67.37,"h":67.37,"l":67.315,"n":345,"o":67.335,"t":"2026-10-15T18:30:00Z","v":14896,"vw":67.332602},{"c":67.405,"h":67.41,"l":67.34,"n":409,"o":67.36,"t":"2026-10-15T18:35:00Z","v":28421,"vw":67.374618},{"c":67.325,"h":67.425,"l":67.325,"n":490,"o":67.42,"t":"2026-10-15T18:40:00Z","v":32497,"vw":67.38093},{"c":67.255,"h":67.34,"l":67.255,"n":420,"o":67.33,"t":"2026-10-15T18:45:00Z","v":21681,"vw":67.300483},{"c":67.25,"h":67.285,"l":67.25,"n":436,"o":67.265,"t":"2026-10-15T18:50:00Z","v":18711,"vw":67.266134},{"c":67.205,"h":67.24,"l":67.205,"n":414,"o":67.23,"t":"2026-10-15T18:55:00Z","v":20439,"vw":67.223297},{"c":67.135,"h":67.23,"l":67.12,"n":622,"o":67.205,"t":"2026-10-15T19:00:00Z","v":46360,"vw":67.180736},{"c":67.14,"h":67.205,"l":67.1,"n":746,"o":67.13,"t":"2026-10-15T19:05:00Z","v":42918,"vw":67.136864},{"c":67.155,"h":67.185,"l":67.15,"n":529,"o":67.15,"t":"2026-10-15T19:10:00Z","v":27723,"vw":67.168487},{"c":67.085,"h":67.165,"l":67.085,"n":468,"o":67.16,"t":"2026-10-15T19:15:00Z","v":19904,"vw":67.114658},{"c":67.185,"h":67.215,"l":67.095,"n":560,"o":67.095,"t":"2026-10-15T19:20:00Z","v":24249,"vw":67.158878},{"c":67.125,"h":67.19,"l":67.1,"n":607,"o":67.185,"t":"2026-10-15T19:25:00Z","v":42494,"vw":67.170052},{"c":67.22,"h":67.22,"l":67.1,"n":670,"o":67.14,"t":"2026-10-15T19:30:00Z","v":50366,"vw":67.129117},{"c":67.18,"h":67.23,"l":67.12,"n":860,"o":67.23,"t":"2026-10-15T19:35:00Z","v":91012,"vw":67.181839},{"c":67.1,"h":67.17,"l":67.05,"n":637,"o":67.17,"t":"2026-10-15T19:40:00Z","v":36565,"vw":67.102114},{"c":67.08,"h":67.16,"l":67.08,"n":756,"o":67.1,"t":"2026-10-15T19:45:00Z","v":49847,"vw":67.105586},{"c":67.09,"h":67.135,"l":67,"n":1341,"o":67.07,"t":"2026-10-15T19:50:00Z","v":79050,"vw":67.068371},{"c":67.105,"h":67.15,"l":67,"n":3289,"o":67.06,"t":"2026-10-15T19:55:00Z","v":230384,"vw":67.099436},{"c":67.1,"h":67.1,"l":67.1,"n":75,"o":67.1,"t":"2026-10-15T20:00:00Z","v":512544,"vw":67.1},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-15T20:05:00Z","v":12401,"vw":67.1},{"c":67.7505,"h":67.7505,"l":67.7505,"n":1,"o":67.7505,"t":"2026-10-16T11:25:00Z","v":100,"vw":67.7505},{"c":67.255,"h":67.59,"l":67.04,"n":432,"o":67.42,"t":"2026-10-16T13:30:00Z","v":107715,"vw":67.453286},{"c":67.51,"h":67.55,"l":67.27,"n":320,"o":67.27,"t":"2026-10-16T13:35:00Z","v":19631,"vw":67.464571},{"c":67.64,"h":67.67,"l":67.49,"n":224,"o":67.57,"t":"2026-10-16T13:40:00Z","v":7575,"vw":67.566739},{"c":67.855,"h":67.855,"l":67.67,"n":528,"o":67.68,"t":"2026-10-16T13:45:00Z","v":31884,"vw":67.750716},{"c":67.79,"h":67.94,"l":67.78,"n":384,"o":67.855,"t":"2026-10-16T13:50:00Z","v":19477,"vw":67.873312},{"c":67.92,"h":67.94,"l":67.79,"n":392,"o":67.79,"t":"2026-10-16T13:55:00Z","v":29576,"vw":67.904884},{"c":68.015,"h":68.1,"l":67.9,"n":402,"o":67.91,"t":"2026-10-16T14:00:00Z","v":31228,"vw":68.022077},{"c":67.93,"h":68.075,"l":67.88,"n":362,"o":68.04,"t":"2026-10-16T14:05:00Z","v":19107,"vw":67.980608},{"c":67.95,"h":67.9961,"l":67.87,"n":384,"o":67.925,"t":"2026-10-16T14:10:00Z","v":18392,"vw":67.91337},{"c":67.87,"h":67.96,"l":67.86,"n":404,"o":67.945,"t":"2026-10-16T14:15:00Z","v":19982,"vw":67.904149},{"c":67.82,"h":67.9,"l":67.81,"n":427,"o":67.88,"t":"2026-10-16T14:20:00Z","v":20134,"vw":67.864241},{"c":68.03,"h":68.03,"l":67.81,"n":287,"o":67.825,"t":"2026-10-16T14:25:00Z","v":12713,"vw":67.907841},{"c":67.88,"h":68.04,"l":67.88,"n":501,"o":68.04,"t":"2026-10-16T14:30:00Z","v":17449,"vw":67.978225},{"c":67.87,"h":67.915,"l":67.85,"n":305,"o":67.86,"t":"2026-10-16T14:35:00Z","v":13708,"vw":67.877879},{"c":67.75,"h":67.95,"l":67.74,"n":501,"o":67.88,"t":"2026-10-16T14:40:00Z","v":30910,"vw":67.872025},{"c":67.73,"h":67.76,"l":67.7,"n":347,"o":67.73,"t":"2026-10-16T14:45:00Z","v":21356,"vw":67.734385},{"c":67.79,"h":67.79,"l":67.705,"n":350,"o":67.73,"t":"2026-10-16T14:50:00Z","v":18991,"vw":67.745004},{"c":67.75,"h":67.805,"l":67.67,"n":362,"o":67.8,"t":"2026-10-16T14:55:00Z","v":14105,"vw":67.751836},{"c":67.89,"h":67.89,"l":67.73,"n":298,"o":67.73,"t":"2026-10-16T15:00:00Z","v":13664,"vw":67.832648},{"c":67.97,"h":67.97,"l":67.9,"n":331,"o":67.91,"t":"2026-10-16T15:05:00Z","v":13111,"vw":67.93644},{"c":67.93,"h":68,"l":67.91,"n":425,"o":67.975,"t":"2026-10-16T15:10:00Z","v":20129,"vw":67.953512},{"c":67.95,"h":67.98,"l":67.91,"n":405,"o":67.94,"t":"2026-10-16T15:15:00Z","v":17395,"vw":67.950435},{"c":67.96,"h":68.025,"l":67.94,"n":347,"o":67.94,"t":"2026-10-16T15:20:00Z","v":14774,"vw":67.991366},{"c":68.04,"h":68.07,"l":67.9601,"n":384,"o":67.97,"t":"2026-10-16T15:25:00Z","v":15205,"vw":68.035715},{"c":68.03,"h":68.055,"l":68.01,"n":292,"o":68.03,"t":"2026-10-16T15:30:00Z","v":12187,"vw":68.032301},{"c":68.06,"h":68.105,"l":68.04,"n":391,"o":68.04,"t":"2026-10-16T15:35:00Z","v":17506,"vw":68.066578},{"c":68.01,"h":68.06,"l":67.995,"n":297,"o":68.05,"t":"2026-10-16T15:40:00Z","v":10254,"vw":68.033068},{"c":67.97,"h":68.032,"l":67.95,"n":301,"o":68,"t":"2026-10-16T15:45:00Z","v":13888,"vw":67.998653},{"c":68.015,"h":68.015,"l":67.93,"n":230,"o":67.97,"t":"2026-10-16T15:50:00Z","v":8479,"vw":67.968292},{"c":68.04,"h":68.05,"l":67.995,"n":508,"o":68,"t":"2026-10-16T15:55:00Z","v":45313,"vw":68.029281},{"c":67.95,"h":68.08,"l":67.915,"n":445,"o":68.03,"t":"2026-10-16T16:00:00Z","v":26219,"vw":67.985948},{"c":68.02,"h":68.02,"l":67.905,"n":408,"o":67.93,"t":"2026-10-16T16:05:00Z","v":26543,"vw":67.958213},{"c":67.965,"h":68.06,"l":67.96,"n":366,"o":68.02,"t":"2026-10-16T16:10:00Z","v":24388,"vw":68.007895},{"c":67.965,"h":67.99,"l":67.96,"n":262,"o":67.97,"t":"2026-10-16T16:15:00Z","v":15115,"vw":67.974181},{"c":68.01,"h":68.01,"l":67.95,"n":300,"o":67.98,"t":"2026-10-16T16:20:00Z","v":18989,"vw":67.972939},{"c":68.02,"h":68.035,"l":67.98,"n":294,"o":68.01,"t":"2026-10-16T16:25:00Z","v":17949,"vw":68.00674},{"c":68.05,"h":68.055,"l":68.01,"n":370,"o":68.02,"t":"2026-10-16T16:30:00Z","v":18692,"vw":68.032099},{"c":68.02,"h":68.06,"l":68.01,"n":380,"o":68.05,"t":"2026-10-16T16:35:00Z","v":28752,"vw":68.033275},{"c":68.005,"h":68.06,"l":68.005,"n":364,"o":68.03,"t":"2026-10-16T16:40:00Z","v":30564,"vw":68.034352},{"c":67.995,"h":68.04,"l":67.99,"n":299,"o":68,"t":"2026-10-16T16:45:00Z","v":18111,"vw":68.004998},{"c":68.04,"h":68.05,"l":67.98,"n":252,"o":67.99,"t":"2026-10-16T16:50:00Z","v":9904,"vw":68.00324},{"c":68.11,"h":68.11,"l":68.05,"n":384,"o":68.06,"t":"2026-10-16T16:55:00Z","v":22238,"vw":68.089031},{"c":68.03,"h":68.11,"l":68.02,"n":320,"o":68.11,"t":"2026-10-16T17:00:00Z","v":14002,"vw":68.061791},{"c":67.99,"h":68.04,"l":67.97,"n":269,"o":68.04,"t":"2026-10-16T17:05:00Z","v":11154,"vw":68.001337},{"c":67.991,"h":68.025,"l":67.97,"n":420,"o":67.995,"t":"2026-10-16T17:10:00Z","v":29484,"vw":67.999478},{"c":67.99,"h":68,"l":67.95,"n":523,"o":67.975,"t":"2026-10-16T17:15:00Z","v":46452,"vw":67.969409},{"c":68.02,"h":68.04,"l":67.955,"n":755,"o":67.99,"t":"2026-10-16T17:20:00Z","v":48506,"vw":68.011401},{"c":68.005,"h":68.045,"l":67.97,"n":361,"o":68.035,"t":"2026-10-16T17:25:00Z","v":22126,"vw":68.014091},{"c":67.99,"h":68.03,"l":67.975,"n":442,"o":68,"t":"2026-10-16T17:30:00Z","v":23260,"vw":68.001083},{"c":67.995,"h":68.04,"l":67.98,"n":323,"o":67.99,"t":"2026-10-16T17:35:00Z","v":65247,"vw":68.01406},{"c":68.09,"h":68.09,"l":67.98,"n":671,"o":67.9975,"t":"2026-10-16T17:40:00Z","v":47851,"vw":68.035035},{"c":68.07,"h":68.13,"l":68.07,"n":484,"o":68.085,"t":"2026-10-16T17:45:00Z","v":31202,"vw":68.106755},{"c":68.1,"h":68.1,"l":68.055,"n":410,"o":68.07,"t":"2026-10-16T17:50:00Z","v":25605,"vw":68.080151},{"c":68.145,"h":68.145,"l":68.09,"n":334,"o":68.1,"t":"2026-10-16T17:55:00Z","v":14854,"vw":68.108109},{"c":68.165,"h":68.22,"l":68.15,"n":390,"o":68.16,"t":"2026-10-16T18:00:00Z","v":15384,"vw":68.17984},{"c":68.12,"h":68.21,"l":68.1,"n":434,"o":68.18,"t":"2026-10-16T18:05:00Z","v":19880,"vw":68.149566},{"c":68.08,"h":68.13,"l":68.08,"n":303,"o":68.12,"t":"2026-10-16T18:10:00Z","v":11650,"vw":68.106855},{"c":68.11,"h":68.165,"l":68.08,"n":295,"o":68.08,"t":"2026-10-16T18:15:00Z","v":14157,"vw":68.12513},{"c":68.11,"h":68.13,"l":68.09,"n":315,"o":68.1,"t":"2026-10-16T18:20:00Z","v":12388,"vw":68.110552},{"c":68.07,"h":68.1189,"l":68.06,"n":363,"o":68.11,"t":"2026-10-16T18:25:00Z","v":18071,"vw":68.079597},{"c":68.07,"h":68.08,"l":68.04,"n":322,"o":68.07,"t":"2026-10-16T18:30:00Z","v":14474,"vw":68.05934},{"c":68.12,"h":68.13,"l":68.08,"n":262,"o":68.08,"t":"2026-10-16T18:35:00Z","v":11369,"vw":68.106591},{"c":68.155,"h":68.165,"l":68.115,"n":291,"o":68.115,"t":"2026-10-16T18:40:00Z","v":12965,"vw":68.132294},{"c":68.13,"h":68.165,"l":68.12,"n":364,"o":68.155,"t":"2026-10-16T18:45:00Z","v":16512,"vw":68.150403},{"c":68.185,"h":68.195,"l":68.13,"n":332,"o":68.135,"t":"2026-10-16T18:50:00Z","v":12622,"vw":68.165465},{"c":68.22,"h":68.22,"l":68.145,"n":525,"o":68.185,"t":"2026-10-16T18:55:00Z","v":31897,"vw":68.178033},{"c":68.21,"h":68.22,"l":68.15,"n":472,"o":68.21,"t":"2026-10-16T19:00:00Z","v":20409,"vw":68.185077},{"c":68.155,"h":68.245,"l":68.155,"n":459,"o":68.21,"t":"2026-10-16T19:05:00Z","v":18120,"vw":68.21219},{"c":68.19,"h":68.21,"l":68.145,"n":442,"o":68.145,"t":"2026-10-16T19:10:00Z","v":17220,"vw":68.175482},{"c":68.155,"h":68.215,"l":68.145,"n":444,"o":68.195,"t":"2026-10-16T19:15:00Z","v":17616,"vw":68.179231},{"c":68.209,"h":68.215,"l":68.145,"n":457,"o":68.1599,"t":"2026-10-16T19:20:00Z","v":21073,"vw":68.179489},{"c":68.185,"h":68.205,"l":68.135,"n":529,"o":68.205,"t":"2026-10-16T19:25:00Z","v":25805,"vw":68.162566},{"c":68.27,"h":68.27,"l":68.175,"n":668,"o":68.19,"t":"2026-10-16T19:30:00Z","v":34756,"vw":68.210158},{"c":68.28,"h":68.305,"l":68.275,"n":499,"o":68.28,"t":"2026-10-16T19:35:00Z","v":22663,"vw":68.289751},{"c":68.32,"h":68.325,"l":68.2638,"n":697,"o":68.285,"t":"2026-10-16T19:40:00Z","v":33598,"vw":68.291401},{"c":68.385,"h":68.385,"l":68.3,"n":660,"o":68.31,"t":"2026-10-16T19:45:00Z","v":55315,"vw":68.326368},{"c":68.36,"h":68.425,"l":68.355,"n":1800,"o":68.38,"t":"2026-10-16T19:50:00Z","v":123987,"vw":68.398069},{"c":68.31,"h":68.405,"l":68.29,"n":3022,"o":68.35,"t":"2026-10-16T19:55:00Z","v":202582,"vw":68.338992},{"c":68.32,"h":68.32,"l":68.32,"n":52,"o":68.32,"t":"2026-10-16T20:00:00Z","v":498024,"vw":68.32},{"c":68.07,"h":68.225,"l":67.99,"n":277,"o":68.18,"t":"2026-10-19T13:30:00Z","v":33054,"vw":68.15587},{"c":68.1,"h":68.13,"l":67.825,"n":319,"o":68.09,"t":"2026-10-19T13:35:00Z","v":23606,"vw":67.972312},{"c":68.03,"h":68.125,"l":68.03,"n":271,"o":68.12,"t":"2026-10-19T13:40:00Z","v":16940,"vw":68.096572},{"c":68.04,"h":68.065,"l":67.98,"n":188,"o":68.035,"t":"2026-10-19T13:45:00Z","v":7152,"vw":68.014869},{"c":67.785,"h":67.96,"l":67.785,"n":268,"o":67.95,"t":"2026-10-19T13:50:00Z","v":11540,"vw":67.883066},{"c":67.83,"h":67.92,"l":67.8,"n":319,"o":67.8,"t":"2026-10-19T13:55:00Z","v":18426,"vw":67.859236},{"c":67.8,"h":67.9,"l":67.725,"n":409,"o":67.83,"t":"2026-10-19T14:00:00Z","v":29932,"vw":67.80654},{"c":67.775,"h":67.83,"l":67.71,"n":514,"o":67.775,"t":"2026-10-19T14:05:00Z","v":31310,"vw":67.768372},{"c":67.595,"h":67.75,"l":67.58,"n":304,"o":67.75,"t":"2026-10-19T14:10:00Z","v":11165,"vw":67.637194},{"c":67.55,"h":67.64,"l":67.52,"n":302,"o":67.6,"t":"2026-10-19T14:15:00Z","v":10956,"vw":67.566897},{"c":67.44,"h":67.56,"l":67.405,"n":338,"o":67.56,"t":"2026-10-19T14:20:00Z","v":10837,"vw":67.460054},{"c":67.45,"h":67.47,"l":67.395,"n":515,"o":67.445,"t":"2026-10-19T14:25:00Z","v":31983,"vw":67.434476},{"c":67.3199,"h":67.48,"l":67.3,"n":356,"o":67.45,"t":"2026-10-19T14:30:00Z","v":12436,"vw":67.403936},{"c":67.35,"h":67.41,"l":67.32,"n":534,"o":67.325,"t":"2026-10-19T14:35:00Z","v":43983,"vw":67.371133},{"c":67.331,"h":67.365,"l":67.28,"n":305,"o":67.33,"t":"2026-10-19T14:40:00Z","v":10172,"vw":67.320437},{"c":67.27,"h":67.31,"l":67.195,"n":316,"o":67.31,"t":"2026-10-19T14:45:00Z","v":9562,"vw":67.262432},{"c":67.24,"h":67.31,"l":67.23,"n":310,"o":67.27,"t":"2026-10-19T14:50:00Z","v":10156,"vw":67.261981},{"c":67.275,"h":67.275,"l":67.185,"n":288,"o":67.25,"t":"2026-10-19T14:55:00Z","v":17015,"vw":67.231521},{"c":67.31,"h":67.3201,"l":67.24,"n":286,"o":67.27,"t":"2026-10-19T15:00:00Z","v":12495,"vw":67.262067},{"c":67.28,"h":67.29,"l":67.235,"n":332,"o":67.29,"t":"2026-10-19T15:05:00Z","v":16461,"vw":67.264688},{"c":67.29,"h":67.315,"l":67.2275,"n":298,"o":67.28,"t":"2026-10-19T15:10:00Z","v":8803,"vw":67.279049},{"c":67.355,"h":67.385,"l":67.24,"n":411,"o":67.3,"t":"2026-10-19T15:15:00Z","v":18800,"vw":67.30189},{"c":67.26,"h":67.36,"l":67.24,"n":316,"o":67.36,"t":"2026-10-19T15:20:00Z","v":13028,"vw":67.264504},{"c":67.26,"h":67.31,"l":67.25,"n":361,"o":67.27,"t":"2026-10-19T15:25:00Z","v":10291,"vw":67.275517},{"c":67.22,"h":67.26,"l":67.22,"n":316,"o":67.245,"t":"2026-10-19T15:30:00Z","v":8556,"vw":67.238818},{"c":67.28,"h":67.32,"l":67.2,"n":335,"o":67.2,"t":"2026-10-19T15:35:00Z","v":8418,"vw":67.25104},{"c":67.205,"h":67.285,"l":67.2,"n":316,"o":67.285,"t":"2026-10-19T15:40:00Z","v":10715,"vw":67.241229},{"c":67.18,"h":67.21,"l":67.16,"n":246,"o":67.19,"t":"2026-10-19T15:45:00Z","v":9000,"vw":67.195137},{"c":67.24,"h":67.24,"l":67.16,"n":306,"o":67.17,"t":"2026-10-19T15:50:00Z","v":9261,"vw":67.186041},{"c":67.23,"h":67.24,"l":67.2,"n":302,"o":67.24,"t":"2026-10-19T15:55:00Z","v":11910,"vw":67.216419},{"c":67.26,"h":67.27,"l":67.19,"n":431,"o":67.23,"t":"2026-10-19T16:00:00Z","v":13208,"vw":67.222202},{"c":67.24,"h":67.26,"l":67.22,"n":274,"o":67.25,"t":"2026-10-19T16:05:00Z","v":7601,"vw":67.239387},{"c":67.26,"h":67.26,"l":67.23,"n":200,"o":67.26,"t":"2026-10-19T16:10:00Z","v":6389,"vw":67.24809},{"c":67.27,"h":67.31,"l":67.255,"n":296,"o":67.255,"t":"2026-10-19T16:15:00Z","v":8921,"vw":67.282647},{"c":67.21,"h":67.26,"l":67.195,"n":362,"o":67.26,"t":"2026-10-19T16:20:00Z","v":15192,"vw":67.218789},{"c":67.18,"h":67.22,"l":67.13,"n":466,"o":67.18,"t":"2026-10-19T16:25:00Z","v":32845,"vw":67.176911},{"c":67.185,"h":67.2,"l":67.11,"n":383,"o":67.17,"t":"2026-10-19T16:30:00Z","v":12037,"vw":67.149055},{"c":67.135,"h":67.185,"l":67.135,"n":256,"o":67.185,"t":"2026-10-19T16:35:00Z","v":10394,"vw":67.150423},{"c":67.15,"h":67.165,"l":67.13,"n":274,"o":67.14,"t":"2026-10-19T16:40:00Z","v":9228,"vw":67.151246},{"c":67.08,"h":67.16,"l":67.08,"n":270,"o":67.14,"t":"2026-10-19T16:45:00Z","v":7950,"vw":67.133556},{"c":67.09,"h":67.1,"l":67.06,"n":307,"o":67.09,"t":"2026-10-19T16:50:00Z","v":8009,"vw":67.084397},{"c":67.08,"h":67.095,"l":67.06,"n":252,"o":67.09,"t":"2026-10-19T16:55:00Z","v":7612,"vw":67.080056},{"c":67.09,"h":67.11,"l":67.08,"n":382,"o":67.08,"t":"2026-10-19T17:00:00Z","v":17540,"vw":67.098368},{"c":67.13,"h":67.135,"l":67.085,"n":258,"o":67.09,"t":"2026-10-19T17:05:00Z","v":7098,"vw":67.107744},{"c":67.085,"h":67.1377,"l":67.0701,"n":354,"o":67.135,"t":"2026-10-19T17:10:00Z","v":12355,"vw":67.092939},{"c":67.1,"h":67.125,"l":67.09,"n":326,"o":67.09,"t":"2026-10-19T17:15:00Z","v":10741,"vw":67.107797},{"c":67.14,"h":67.15,"l":67.08,"n":287,"o":67.08,"t":"2026-10-19T17:20:00Z","v":7622,"vw":67.105538},{"c":67.115,"h":67.14,"l":67.1,"n":256,"o":67.14,"t":"2026-10-19T17:25:00Z","v":7106,"vw":67.119001},{"c":67.1,"h":67.11,"l":67.055,"n":373,"o":67.11,"t":"2026-10-19T17:30:00Z","v":12966,"vw":67.076863},{"c":67.09,"h":67.12,"l":67.075,"n":288,"o":67.09,"t":"2026-10-19T17:35:00Z","v":9931,"vw":67.097745},{"c":67.065,"h":67.1,"l":67.04,"n":393,"o":67.095,"t":"2026-10-19T17:40:00Z","v":14550,"vw":67.066464},{"c":67.09,"h":67.115,"l":67.06,"n":325,"o":67.07,"t":"2026-10-19T17:45:00Z","v":15392,"vw":67.080649},{"c":67.085,"h":67.125,"l":67.08,"n":412,"o":67.09,"t":"2026-10-19T17:50:00Z","v":20019,"vw":67.100969},{"c":67.11,"h":67.13,"l":67.09,"n":355,"o":67.09,"t":"2026-10-19T17:55:00Z","v":14211,"vw":67.112466},{"c":67.1,"h":67.12,"l":67.04,"n":381,"o":67.12,"t":"2026-10-19T18:00:00Z","v":10620,"vw":67.081762},{"c":67.225,"h":67.225,"l":67.08,"n":502,"o":67.1,"t":"2026-10-19T18:05:00Z","v":26713,"vw":67.145367},{"c":67.13,"h":67.23,"l":67.13,"n":316,"o":67.225,"t":"2026-10-19T18:10:00Z","v":8504,"vw":67.179706},{"c":67.17,"h":67.175,"l":67.125,"n":309,"o":67.135,"t":"2026-10-19T18:15:00Z","v":9804,"vw":67.143656},{"c":67.13,"h":67.165,"l":67.12,"n":369,"o":67.155,"t":"2026-10-19T18:20:00Z","v":11712,"vw":67.137907},{"c":67.13,"h":67.145,"l":67.105,"n":404,"o":67.13,"t":"2026-10-19T18:25:00Z","v":18593,"vw":67.119703},{"c":67.135,"h":67.135,"l":67.1,"n":362,"o":67.13,"t":"2026-10-19T18:30:00Z","v":10046,"vw":67.115886},{"c":67.125,"h":67.155,"l":67.125,"n":307,"o":67.14,"t":"2026-10-19T18:35:00Z","v":10190,"vw":67.142807},{"c":67.06,"h":67.23,"l":67.06,"n":1785,"o":67.125,"t":"2026-10-19T18:40:00Z","v":237740,"vw":67.125871},{"c":67.01,"h":67.04,"l":66.98,"n":418,"o":67.04,"t":"2026-10-19T18:45:00Z","v":15116,"vw":67.013591},{"c":66.96,"h":67.02,"l":66.94,"n":420,"o":67.01,"t":"2026-10-19T18:50:00Z","v":16927,"vw":66.981578},{"c":66.92,"h":66.94,"l":66.915,"n":350,"o":66.935,"t":"2026-10-19T18:55:00Z","v":13703,"vw":66.928622},{"c":66.91,"h":66.925,"l":66.8801,"n":440,"o":66.925,"t":"2026-10-19T19:00:00Z","v":21045,"vw":66.901668},{"c":66.88,"h":66.905,"l":66.88,"n":349,"o":66.905,"t":"2026-10-19T19:05:00Z","v":12932,"vw":66.889625},{"c":66.875,"h":66.875,"l":66.825,"n":419,"o":66.865,"t":"2026-10-19T19:10:00Z","v":14975,"vw":66.850489},{"c":66.825,"h":66.88,"l":66.825,"n":496,"o":66.88,"t":"2026-10-19T19:15:00Z","v":19013,"vw":66.841861},{"c":66.79,"h":66.82,"l":66.77,"n":631,"o":66.82,"t":"2026-10-19T19:20:00Z","v":27997,"vw":66.799574},{"c":66.75,"h":66.805,"l":66.74,"n":632,"o":66.785,"t":"2026-10-19T19:25:00Z","v":24999,"vw":66.768646},{"c":66.72,"h":66.75,"l":66.665,"n":703,"o":66.74,"t":"2026-10-19T19:30:00Z","v":34807,"vw":66.701286},{"c":66.655,"h":66.715,"l":66.625,"n":846,"o":66.715,"t":"2026-10-19T19:35:00Z","v":56353,"vw":66.667138},{"c":66.71,"h":66.715,"l":66.57,"n":1011,"o":66.655,"t":"2026-10-19T19:40:00Z","v":67655,"vw":66.633773},{"c":66.9,"h":66.905,"l":66.64,"n":896,"o":66.7,"t":"2026-10-19T19:45:00Z","v":54356,"vw":66.753285},{"c":66.94,"h":67.01,"l":66.855,"n":1490,"o":66.9,"t":"2026-10-19T19:50:00Z","v":85031,"vw":66.958771},{"c":66.84,"h":67.048,"l":66.83,"n":3737,"o":66.945,"t":"2026-10-19T19:55:00Z","v":240673,"vw":66.890501},{"c":66.85,"h":66.85,"l":66.85,"n":78,"o":66.85,"t":"2026-10-19T20:00:00Z","v":414557,"vw":66.85},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-19T20:05:00Z","v":300000,"vw":66.85},{"c":67.28,"h":67.82,"l":67.28,"n":10,"o":67.82,"t":"2026-10-20T13:25:00Z","v":856,"vw":67.415475},{"c":67.4,"h":67.65,"l":67.14,"n":390,"o":67.39,"t":"2026-10-20T13:30:00Z","v":57851,"vw":67.328199},{"c":67.79,"h":67.79,"l":67.41,"n":355,"o":67.44,"t":"2026-10-20T13:35:00Z","v":18537,"vw":67.679936},{"c":68,"h":68.03,"l":67.85,"n":372,"o":67.85,"t":"2026-10-20T13:40:00Z","v":15248,"vw":67.971906},{"c":68.04,"h":68.16,"l":68.03,"n":374,"o":68.03,"t":"2026-10-20T13:45:00Z","v":16691,"vw":68.092781},{"c":67.97,"h":68.13,"l":67.96,"n":335,"o":68.07,"t":"2026-10-20T13:50:00Z","v":17143,"vw":68.062519},{"c":68.005,"h":68.01,"l":67.91,"n":448,"o":67.97,"t":"2026-10-20T13:55:00Z","v":17339,"vw":67.952472},{"c":67.965,"h":67.99,"l":67.86,"n":406,"o":67.98,"t":"2026-10-20T14:00:00Z","v":15075,"vw":67.916428},{"c":67.845,"h":67.995,"l":67.84,"n":440,"o":67.98,"t":"2026-10-20T14:05:00Z","v":19750,"vw":67.916115},{"c":67.835,"h":67.93,"l":67.81,"n":425,"o":67.86,"t":"2026-10-20T14:10:00Z","v":19114,"vw":67.882144},{"c":67.96,"h":67.965,"l":67.84,"n":373,"o":67.85,"t":"2026-10-20T14:15:00Z","v":18454,"vw":67.888372},{"c":68.04,"h":68.05,"l":67.95,"n":418,"o":67.97,"t":"2026-10-20T14:20:00Z","v":16428,"vw":68.014112},{"c":67.93,"h":68.02,"l":67.915,"n":407,"o":68.02,"t":"2026-10-20T14:25:00Z","v":16778,"vw":67.957081},{"c":68.04,"h":68.1,"l":67.9,"n":459,"o":67.92,"t":"2026-10-20T14:30:00Z","v":29924,"vw":68.009966},{"c":68.06,"h":68.13,"l":68.04,"n":398,"o":68.05,"t":"2026-10-20T14:35:00Z","v":16425,"vw":68.075427},{"c":68.13,"h":68.14,"l":68.03,"n":363,"o":68.08,"t":"2026-10-20T14:40:00Z","v":15115,"vw":68.102094},{"c":68.21,"h":68.225,"l":68.11,"n":426,"o":68.135,"t":"2026-10-20T14:45:00Z","v":16168,"vw":68.174248},{"c":68.11,"h":68.22,"l":68.1,"n":384,"o":68.21,"t":"2026-10-20T14:50:00Z","v":17562,"vw":68.170291},{"c":68.18,"h":68.2,"l":68.105,"n":424,"o":68.12,"t":"2026-10-20T14:55:00Z","v":22226,"vw":68.158995},{"c":68.045,"h":68.17,"l":68,"n":551,"o":68.17,"t":"2026-10-20T15:00:00Z","v":29600,"vw":68.112342},{"c":68.0025,"h":68.05,"l":67.955,"n":332,"o":68.05,"t":"2026-10-20T15:05:00Z","v":15118,"vw":68.000561},{"c":68.0407,"h":68.055,"l":67.98,"n":617,"o":67.98,"t":"2026-10-20T15:10:00Z","v":26893,"vw":68.030331},{"c":68.175,"h":68.175,"l":68.03,"n":615,"o":68.03,"t":"2026-10-20T15:15:00Z","v":45863,"vw":68.150623},{"c":68.16,"h":68.23,"l":68.12,"n":452,"o":68.18,"t":"2026-10-20T15:20:00Z","v":13917,"vw":68.177686},{"c":68.11,"h":68.18,"l":68.11,"n":330,"o":68.1704,"t":"2026-10-20T15:25:00Z","v":13185,"vw":68.14307},{"c":68.15,"h":68.17,"l":68.14,"n":396,"o":68.14,"t":"2026-10-20T15:30:00Z","v":21635,"vw":68.152459},{"c":68.23,"h":68.26,"l":68.164,"n":502,"o":68.17,"t":"2026-10-20T15:35:00Z","v":30743,"vw":68.208263},{"c":68.18,"h":68.23,"l":68.18,"n":419,"o":68.23,"t":"2026-10-20T15:40:00Z","v":23284,"vw":68.20016},{"c":68.185,"h":68.2,"l":68.15,"n":309,"o":68.18,"t":"2026-10-20T15:45:00Z","v":11129,"vw":68.179154},{"c":68.23,"h":68.24,"l":68.18,"n":316,"o":68.185,"t":"2026-10-20T15:50:00Z","v":21177,"vw":68.215474},{"c":68.23,"h":68.27,"l":68.21,"n":368,"o":68.235,"t":"2026-10-20T15:55:00Z","v":42842,"vw":68.247376},{"c":68.195,"h":68.248,"l":68.19,"n":324,"o":68.24,"t":"2026-10-20T16:00:00Z","v":10281,"vw":68.219272},{"c":68.19,"h":68.22,"l":68.16,"n":334,"o":68.195,"t":"2026-10-20T16:05:00Z","v":10611,"vw":68.190162},{"c":68.165,"h":68.2199,"l":68.165,"n":239,"o":68.205,"t":"2026-10-20T16:10:00Z","v":5463,"vw":68.196544},{"c":68.19,"h":68.19,"l":68.155,"n":271,"o":68.16,"t":"2026-10-20T16:15:00Z","v":8962,"vw":68.175564},{"c":68.24,"h":68.24,"l":68.195,"n":303,"o":68.22,"t":"2026-10-20T16:20:00Z","v":13427,"vw":68.215494},{"c":68.18,"h":68.24,"l":68.18,"n":316,"o":68.24,"t":"2026-10-20T16:25:00Z","v":14252,"vw":68.198893},{"c":68.2,"h":68.21,"l":68.18,"n":268,"o":68.19,"t":"2026-10-20T16:30:00Z","v":8128,"vw":68.197878},{"c":68.205,"h":68.21,"l":68.18,"n":295,"o":68.2,"t":"2026-10-20T16:35:00Z","v":9010,"vw":68.194098},{"c":68.21,"h":68.225,"l":68.19,"n":435,"o":68.205,"t":"2026-10-20T16:40:00Z","v":18985,"vw":68.210254},{"c":68.25,"h":68.25,"l":68.185,"n":446,"o":68.2,"t":"2026-10-20T16:45:00Z","v":34569,"vw":68.217958},{"c":68.27,"h":68.28,"l":68.235,"n":470,"o":68.25,"t":"2026-10-20T16:50:00Z","v":17514,"vw":68.260259},{"c":68.295,"h":68.31,"l":68.265,"n":309,"o":68.28,"t":"2026-10-20T16:55:00Z","v":8992,"vw":68.288304},{"c":68.3,"h":68.31,"l":68.28,"n":347,"o":68.3,"t":"2026-10-20T17:00:00Z","v":11554,"vw":68.296812},{"c":68.29,"h":68.315,"l":68.265,"n":485,"o":68.31,"t":"2026-10-20T17:05:00Z","v":18170,"vw":68.298366},{"c":68.29,"h":68.29,"l":68.26,"n":381,"o":68.29,"t":"2026-10-20T17:10:00Z","v":11348,"vw":68.272035},{"c":68.275,"h":68.305,"l":68.27,"n":379,"o":68.28,"t":"2026-10-20T17:15:00Z","v":9801,"vw":68.285767},{"c":68.27,"h":68.275,"l":68.245,"n":324,"o":68.27,"t":"2026-10-20T17:20:00Z","v":11394,"vw":68.260045},{"c":68.25,"h":68.28,"l":68.25,"n":298,"o":68.2701,"t":"2026-10-20T17:25:00Z","v":8389,"vw":68.261697},{"c":68.225,"h":68.275,"l":68.21,"n":361,"o":68.275,"t":"2026-10-20T17:30:00Z","v":12681,"vw":68.244071},{"c":68.255,"h":68.27,"l":68.22,"n":370,"o":68.235,"t":"2026-10-20T17:35:00Z","v":14458,"vw":68.239384},{"c":68.26,"h":68.27,"l":68.245,"n":336,"o":68.26,"t":"2026-10-20T17:40:00Z","v":11246,"vw":68.257902},{"c":68.29,"h":68.305,"l":68.27,"n":242,"o":68.275,"t":"2026-10-20T17:45:00Z","v":8512,"vw":68.2831},{"c":68.315,"h":68.345,"l":68.285,"n":342,"o":68.29,"t":"2026-10-20T17:50:00Z","v":14580,"vw":68.313366},{"c":68.325,"h":68.325,"l":68.302,"n":302,"o":68.31,"t":"2026-10-20T17:55:00Z","v":8912,"vw":68.311996},{"c":68.375,"h":68.38,"l":68.2834,"n":676,"o":68.335,"t":"2026-10-20T18:00:00Z","v":36508,"vw":68.31805},{"c":68.36,"h":68.41,"l":68.34,"n":427,"o":68.38,"t":"2026-10-20T18:05:00Z","v":13575,"vw":68.366735},{"c":68.345,"h":68.365,"l":68.335,"n":379,"o":68.35,"t":"2026-10-20T18:10:00Z","v":13259,"vw":68.351291},{"c":68.3,"h":68.355,"l":68.3,"n":375,"o":68.345,"t":"2026-10-20T18:15:00Z","v":15549,"vw":68.329556},{"c":68.285,"h":68.305,"l":68.27,"n":351,"o":68.29,"t":"2026-10-20T18:20:00Z","v":14684,"vw":68.288858},{"c":68.305,"h":68.305,"l":68.24,"n":341,"o":68.285,"t":"2026-10-20T18:25:00Z","v":12207,"vw":68.278999},{"c":68.315,"h":68.33,"l":68.3001,"n":264,"o":68.31,"t":"2026-10-20T18:30:00Z","v":5724,"vw":68.312795},{"c":68.29,"h":68.33,"l":68.29,"n":380,"o":68.315,"t":"2026-10-20T18:35:00Z","v":7447,"vw":68.317819},{"c":68.265,"h":68.295,"l":68.265,"n":441,"o":68.285,"t":"2026-10-20T18:40:00Z","v":19920,"vw":68.278127},{"c":68.32,"h":68.32,"l":68.265,"n":420,"o":68.265,"t":"2026-10-20T18:45:00Z","v":11556,"vw":68.28014},{"c":68.33,"h":68.33,"l":68.295,"n":383,"o":68.325,"t":"2026-10-20T18:50:00Z","v":7750,"vw":68.31205},{"c":68.28,"h":68.33,"l":68.27,"n":469,"o":68.33,"t":"2026-10-20T18:55:00Z","v":14941,"vw":68.289424},{"c":68.3,"h":68.35,"l":68.275,"n":592,"o":68.28,"t":"2026-10-20T19:00:00Z","v":25861,"vw":68.316463},{"c":68.3,"h":68.32,"l":68.295,"n":390,"o":68.3,"t":"2026-10-20T19:05:00Z","v":13716,"vw":68.303821},{"c":68.335,"h":68.345,"l":68.295,"n":399,"o":68.3,"t":"2026-10-20T19:10:00Z","v":11969,"vw":68.323124},{"c":68.33,"h":68.33,"l":68.3,"n":562,"o":68.33,"t":"2026-10-20T19:15:00Z","v":15710,"vw":68.313364},{"c":68.275,"h":68.345,"l":68.2602,"n":695,"o":68.34,"t":"2026-10-20T19:20:00Z","v":29409,"vw":68.30431},{"c":68.29,"h":68.315,"l":68.26,"n":546,"o":68.275,"t":"2026-10-20T19:25:00Z","v":17440,"vw":68.283394},{"c":68.3,"h":68.365,"l":68.28,"n":729,"o":68.29,"t":"2026-10-20T19:30:00Z","v":34417,"vw":68.319992},{"c":68.31,"h":68.325,"l":68.285,"n":698,"o":68.31,"t":"2026-10-20T19:35:00Z","v":22738,"vw":68.303273},{"c":68.315,"h":68.35,"l":68.28,"n":794,"o":68.3,"t":"2026-10-20T19:40:00Z","v":28324,"vw":68.313011},{"c":68.29,"h":68.315,"l":68.265,"n":1044,"o":68.305,"t":"2026-10-20T19:45:00Z","v":52575,"vw":68.293797},{"c":68.27,"h":68.3,"l":68.205,"n":1449,"o":68.28,"t":"2026-10-20T19:50:00Z","v":77842,"vw":68.255496},{"c":68.29,"h":68.295,"l":68.185,"n":3645,"o":68.26,"t":"2026-10-20T19:55:00Z","v":206213,"vw":68.262933},{"c":68.27,"h":68.27,"l":68.27,"n":77,"o":68.27,"t":"2026-10-20T20:00:00Z","v":458596,"vw":68.27},{"c":68.64,"h":68.78,"l":68.46,"n":356,"o":68.46,"t":"2026-10-21T13:30:00Z","v":32126,"vw":68.663467},{"c":68.505,"h":68.62,"l":68.49,"n":397,"o":68.605,"t":"2026-10-21T13:35:00Z","v":40356,"vw":68.546409},{"c":68.42,"h":68.54,"l":68.4,"n":423,"o":68.5164,"t":"2026-10-21T13:40:00Z","v":21542,"vw":68.473328},{"c":68.54,"h":68.57,"l":68.45,"n":486,"o":68.45,"t":"2026-10-21T13:45:00Z","v":25248,"vw":68.514917},{"c":68.58,"h":68.65,"l":68.55,"n":616,"o":68.58,"t":"2026-10-21T13:50:00Z","v":31430,"vw":68.600189},{"c":68.52,"h":68.6,"l":68.47,"n":511,"o":68.58,"t":"2026-10-21T13:55:00Z","v":24186,"vw":68.543108},{"c":68.625,"h":68.64,"l":68.3907,"n":820,"o":68.52,"t":"2026-10-21T14:00:00Z","v":35209,"vw":68.517642},{"c":68.515,"h":68.68,"l":68.51,"n":590,"o":68.62,"t":"2026-10-21T14:05:00Z","v":23806,"vw":68.612227},{"c":68.5995,"h":68.65,"l":68.54,"n":775,"o":68.54,"t":"2026-10-21T14:10:00Z","v":33705,"vw":68.605782},{"c":68.68,"h":68.705,"l":68.6,"n":686,"o":68.61,"t":"2026-10-21T14:15:00Z","v":27804,"vw":68.641364},{"c":68.615,"h":68.7,"l":68.61,"n":670,"o":68.69,"t":"2026-10-21T14:20:00Z","v":26247,"vw":68.645435},{"c":68.615,"h":68.645,"l":68.54,"n":591,"o":68.62,"t":"2026-10-21T14:25:00Z","v":17161,"vw":68.603339},{"c":68.6,"h":68.64,"l":68.565,"n":771,"o":68.62,"t":"2026-10-21T14:30:00Z","v":24530,"vw":68.604202},{"c":68.745,"h":68.755,"l":68.59,"n":564,"o":68.59,"t":"2026-10-21T14:35:00Z","v":19336,"vw":68.679596},{"c":68.76,"h":68.765,"l":68.71,"n":507,"o":68.73,"t":"2026-10-21T14:40:00Z","v":18023,"vw":68.738489},{"c":68.775,"h":68.79,"l":68.74,"n":406,"o":68.76,"t":"2026-10-21T14:45:00Z","v":20180,"vw":68.760814},{"c":68.72,"h":68.78,"l":68.705,"n":496,"o":68.78,"t":"2026-10-21T14:50:00Z","v":37178,"vw":68.733617},{"c":68.7,"h":68.735,"l":68.685,"n":388,"o":68.73,"t":"2026-10-21T14:55:00Z","v":22712,"vw":68.703772},{"c":68.6,"h":68.69,"l":68.6,"n":493,"o":68.69,"t":"2026-10-21T15:00:00Z","v":26019,"vw":68.633267},{"c":68.55,"h":68.62,"l":68.53,"n":573,"o":68.58,"t":"2026-10-21T15:05:00Z","v":35894,"vw":68.566149},{"c":68.465,"h":68.545,"l":68.455,"n":501,"o":68.545,"t":"2026-10-21T15:10:00Z","v":29234,"vw":68.500568},{"c":68.42,"h":68.47,"l":68.4,"n":320,"o":68.46,"t":"2026-10-21T15:15:00Z","v":14743,"vw":68.447056},{"c":68.45,"h":68.5,"l":68.425,"n":385,"o":68.44,"t":"2026-10-21T15:20:00Z","v":19203,"vw":68.463685},{"c":68.41,"h":68.46,"l":68.405,"n":373,"o":68.45,"t":"2026-10-21T15:25:00Z","v":13258,"vw":68.44138},{"c":68.39,"h":68.425,"l":68.36,"n":403,"o":68.42,"t":"2026-10-21T15:30:00Z","v":14579,"vw":68.387111},{"c":68.43,"h":68.43,"l":68.34,"n":405,"o":68.39,"t":"2026-10-21T15:35:00Z","v":16351,"vw":68.373913},{"c":68.42,"h":68.46,"l":68.42,"n":318,"o":68.44,"t":"2026-10-21T15:40:00Z","v":9735,"vw":68.439285},{"c":68.46,"h":68.48,"l":68.42,"n":379,"o":68.425,"t":"2026-10-21T15:45:00Z","v":9139,"vw":68.453671},{"c":68.515,"h":68.53,"l":68.465,"n":395,"o":68.465,"t":"2026-10-21T15:50:00Z","v":11652,"vw":68.505018},{"c":68.475,"h":68.52,"l":68.475,"n":378,"o":68.52,"t":"2026-10-21T15:55:00Z","v":15826,"vw":68.500405},{"c":68.53,"h":68.53,"l":68.47,"n":396,"o":68.48,"t":"2026-10-21T16:00:00Z","v":34256,"vw":68.514753},{"c":68.56,"h":68.585,"l":68.52,"n":484,"o":68.525,"t":"2026-10-21T16:05:00Z","v":25922,"vw":68.541218},{"c":68.59,"h":68.59,"l":68.55,"n":297,"o":68.55,"t":"2026-10-21T16:10:00Z","v":11779,"vw":68.582258},{"c":68.585,"h":68.61,"l":68.56,"n":403,"o":68.585,"t":"2026-10-21T16:15:00Z","v":27700,"vw":68.587721},{"c":68.615,"h":68.63,"l":68.58,"n":460,"o":68.58,"t":"2026-10-21T16:20:00Z","v":16742,"vw":68.602594},{"c":68.655,"h":68.655,"l":68.595,"n":218,"o":68.615,"t":"2026-10-21T16:25:00Z","v":11533,"vw":68.626159},{"c":68.63,"h":68.68,"l":68.62,"n":318,"o":68.67,"t":"2026-10-21T16:30:00Z","v":14292,"vw":68.638066},{"c":68.68,"h":68.705,"l":68.625,"n":393,"o":68.625,"t":"2026-10-21T16:35:00Z","v":19386,"vw":68.656276},{"c":68.63,"h":68.68,"l":68.62,"n":318,"o":68.68,"t":"2026-10-21T16:40:00Z","v":13505,"vw":68.646338},{"c":68.605,"h":68.64,"l":68.6,"n":302,"o":68.63,"t":"2026-10-21T16:45:00Z","v":16185,"vw":68.61212},{"c":68.57,"h":68.61,"l":68.57,"n":292,"o":68.61,"t":"2026-10-21T16:50:00Z","v":12306,"vw":68.591568},{"c":68.6,"h":68.6,"l":68.555,"n":270,"o":68.565,"t":"2026-10-21T16:55:00Z","v":7088,"vw":68.573188},{"c":68.57,"h":68.6,"l":68.56,"n":297,"o":68.6,"t":"2026-10-21T17:00:00Z","v":9657,"vw":68.578233},{"c":68.6,"h":68.6,"l":68.56,"n":280,"o":68.575,"t":"2026-10-21T17:05:00Z","v":8619,"vw":68.575277},{"c":68.57,"h":68.598,"l":68.57,"n":318,"o":68.598,"t":"2026-10-21T17:10:00Z","v":9932,"vw":68.582452},{"c":68.52,"h":68.57,"l":68.52,"n":321,"o":68.565,"t":"2026-10-21T17:15:00Z","v":9788,"vw":68.553191},{"c":68.56,"h":68.56,"l":68.515,"n":332,"o":68.53,"t":"2026-10-21T17:20:00Z","v":11593,"vw":68.53503},{"c":68.58,"h":68.59,"l":68.55,"n":433,"o":68.57,"t":"2026-10-21T17:25:00Z","v":18560,"vw":68.568709},{"c":68.495,"h":68.59,"l":68.49,"n":515,"o":68.585,"t":"2026-10-21T17:30:00Z","v":24741,"vw":68.534104},{"c":68.49,"h":68.505,"l":68.4601,"n":410,"o":68.485,"t":"2026-10-21T17:35:00Z","v":22836,"vw":68.48772},{"c":68.565,"h":68.565,"l":68.49,"n":408,"o":68.49,"t":"2026-10-21T17:40:00Z","v":19220,"vw":68.531724},{"c":68.61,"h":68.62,"l":68.57,"n":344,"o":68.57,"t":"2026-10-21T17:45:00Z","v":15731,"vw":68.58892},{"c":68.57,"h":68.62,"l":68.57,"n":345,"o":68.62,"t":"2026-10-21T17:50:00Z","v":12964,"vw":68.589191},{"c":68.56,"h":68.58,"l":68.555,"n":386,"o":68.57,"t":"2026-10-21T17:55:00Z","v":14768,"vw":68.568803},{"c":68.51,"h":68.55,"l":68.49,"n":382,"o":68.55,"t":"2026-10-21T18:00:00Z","v":21532,"vw":68.505379},{"c":68.535,"h":68.55,"l":68.52,"n":416,"o":68.53,"t":"2026-10-21T18:05:00Z","v":15162,"vw":68.538282},{"c":68.535,"h":68.55,"l":68.525,"n":303,"o":68.54,"t":"2026-10-21T18:10:00Z","v":12143,"vw":68.535759},{"c":68.56,"h":68.56,"l":68.51,"n":412,"o":68.53,"t":"2026-10-21T18:15:00Z","v":17398,"vw":68.538499},{"c":68.57,"h":68.57,"l":68.54,"n":392,"o":68.56,"t":"2026-10-21T18:20:00Z","v":11378,"vw":68.558},{"c":68.575,"h":68.59,"l":68.56,"n":426,"o":68.59,"t":"2026-10-21T18:25:00Z","v":17663,"vw":68.576484},{"c":68.585,"h":68.585,"l":68.555,"n":353,"o":68.5707,"t":"2026-10-21T18:30:00Z","v":12710,"vw":68.573123},{"c":68.6,"h":68.605,"l":68.56,"n":424,"o":68.585,"t":"2026-10-21T18:35:00Z","v":14323,"vw":68.584081},{"c":68.62,"h":68.62,"l":68.58,"n":525,"o":68.6,"t":"2026-10-21T18:40:00Z","v":21765,"vw":68.604906},{"c":68.57,"h":68.62,"l":68.57,"n":571,"o":68.62,"t":"2026-10-21T18:45:00Z","v":19231,"vw":68.5967},{"c":68.545,"h":68.615,"l":68.545,"n":577,"o":68.57,"t":"2026-10-21T18:50:00Z","v":22695,"vw":68.577923},{"c":68.53,"h":68.545,"l":68.505,"n":460,"o":68.545,"t":"2026-10-21T18:55:00Z","v":15086,"vw":68.519125},{"c":68.54,"h":68.555,"l":68.5,"n":545,"o":68.54,"t":"2026-10-21T19:00:00Z","v":23304,"vw":68.53108},{"c":68.48,"h":68.535,"l":68.48,"n":581,"o":68.525,"t":"2026-10-21T19:05:00Z","v":23669,"vw":68.512081},{"c":68.525,"h":68.56,"l":68.47,"n":521,"o":68.47,"t":"2026-10-21T19:10:00Z","v":19783,"vw":68.513017},{"c":68.54,"h":68.62,"l":68.515,"n":596,"o":68.52,"t":"2026-10-21T19:15:00Z","v":25966,"vw":68.562842},{"c":68.505,"h":68.575,"l":68.49,"n":699,"o":68.55,"t":"2026-10-21T19:20:00Z","v":38934,"vw":68.53025},{"c":68.495,"h":68.515,"l":68.465,"n":767,"o":68.51,"t":"2026-10-21T19:25:00Z","v":37893,"vw":68.49323},{"c":68.4,"h":68.505,"l":68.375,"n":767,"o":68.495,"t":"2026-10-21T19:30:00Z","v":37557,"vw":68.426921},{"c":68.45,"h":68.47,"l":68.38,"n":670,"o":68.405,"t":"2026-10-21T19:35:00Z","v":33686,"vw":68.413701},{"c":68.48,"h":68.495,"l":68.45,"n":808,"o":68.46,"t":"2026-10-21T19:40:00Z","v":36385,"vw":68.472642},{"c":68.48,"h":68.49,"l":68.385,"n":1025,"o":68.47,"t":"2026-10-21T19:45:00Z","v":72337,"vw":68.429258},{"c":68.54,"h":68.57,"l":68.47,"n":1924,"o":68.47,"t":"2026-10-21T19:50:00Z","v":128534,"vw":68.511428},{"c":68.4,"h":68.54,"l":68.365,"n":4480,"o":68.53,"t":"2026-10-21T19:55:00Z","v":324670,"vw":68.418681},{"c":68.39,"h":68.39,"l":68.39,"n":71,"o":68.39,"t":"2026-10-21T20:00:00Z","v":554301,"vw":68.39},{"c":67.9329,"h":67.9329,"l":67.9329,"n":1,"o":67.9329,"t":"2026-10-21T22:05:00Z","v":400,"vw":67.9329},{"c":68.76,"h":68.93,"l":68.51,"n":285,"o":68.64,"t":"2026-10-22T13:30:00Z","v":31229,"vw":68.574849},{"c":68.695,"h":68.77,"l":68.6,"n":168,"o":68.77,"t":"2026-10-22T13:35:00Z","v":7685,"vw":68.670895},{"c":68.77,"h":68.95,"l":68.759,"n":368,"o":68.785,"t":"2026-10-22T13:40:00Z","v":23679,"vw":68.873705},{"c":68.889,"h":68.965,"l":68.745,"n":256,"o":68.77,"t":"2026-10-22T13:45:00Z","v":15285,"vw":68.865944},{"c":68.98,"h":69.02,"l":68.95,"n":457,"o":68.97,"t":"2026-10-22T13:50:00Z","v":26566,"vw":68.99173},{"c":68.975,"h":69.03,"l":68.95,"n":271,"o":69,"t":"2026-10-22T13:55:00Z","v":14308,"vw":68.997344},{"c":68.99,"h":69.01,"l":68.85,"n":397,"o":68.97,"t":"2026-10-22T14:00:00Z","v":19729,"vw":68.924597},{"c":69.11,"h":69.115,"l":69,"n":382,"o":69.01,"t":"2026-10-22T14:05:00Z","v":20375,"vw":69.053122},{"c":69.34,"h":69.37,"l":69.09,"n":765,"o":69.11,"t":"2026-10-22T14:10:00Z","v":48884,"vw":69.298281},{"c":69.375,"h":69.41,"l":69.31,"n":408,"o":69.34,"t":"2026-10-22T14:15:00Z","v":23894,"vw":69.344341},{"c":69.56,"h":69.65,"l":69.41,"n":472,"o":69.41,"t":"2026-10-22T14:20:00Z","v":23481,"vw":69.543534},{"c":69.575,"h":69.665,"l":69.555,"n":552,"o":69.555,"t":"2026-10-22T14:25:00Z","v":31086,"vw":69.619535},{"c":69.36,"h":69.63,"l":69.35,"n":1041,"o":69.595,"t":"2026-10-22T14:30:00Z","v":73335,"vw":69.411943},{"c":69.52,"h":69.54,"l":69.35,"n":424,"o":69.36,"t":"2026-10-22T14:35:00Z","v":27418,"vw":69.423506},{"c":69.47,"h":69.54,"l":69.44,"n":388,"o":69.53,"t":"2026-10-22T14:40:00Z","v":23932,"vw":69.488251},{"c":69.63,"h":69.65,"l":69.485,"n":399,"o":69.5,"t":"2026-10-22T14:45:00Z","v":22843,"vw":69.571238},{"c":69.605,"h":69.65,"l":69.535,"n":493,"o":69.64,"t":"2026-10-22T14:50:00Z","v":28120,"vw":69.592339},{"c":69.49,"h":69.61,"l":69.45,"n":477,"o":69.61,"t":"2026-10-22T14:55:00Z","v":23999,"vw":69.52393},{"c":69.52,"h":69.52,"l":69.38,"n":504,"o":69.48,"t":"2026-10-22T15:00:00Z","v":25530,"vw":69.470684},{"c":69.585,"h":69.595,"l":69.5,"n":356,"o":69.53,"t":"2026-10-22T15:05:00Z","v":16227,"vw":69.551665},{"c":69.555,"h":69.62,"l":69.55,"n":428,"o":69.595,"t":"2026-10-22T15:10:00Z","v":15607,"vw":69.584084},{"c":69.52,"h":69.57,"l":69.47,"n":271,"o":69.57,"t":"2026-10-22T15:15:00Z","v":9283,"vw":69.510301},{"c":69.47,"h":69.51,"l":69.45,"n":329,"o":69.51,"t":"2026-10-22T15:20:00Z","v":13542,"vw":69.479127},{"c":69.45,"h":69.5,"l":69.41,"n":319,"o":69.47,"t":"2026-10-22T15:25:00Z","v":14788,"vw":69.453122},{"c":69.46,"h":69.46,"l":69.38,"n":416,"o":69.44,"t":"2026-10-22T15:30:00Z","v":21058,"vw":69.422461},{"c":69.52,"h":69.52,"l":69.435,"n":404,"o":69.47,"t":"2026-10-22T15:35:00Z","v":20193,"vw":69.482319},{"c":69.545,"h":69.565,"l":69.42,"n":699,"o":69.52,"t":"2026-10-22T15:40:00Z","v":55484,"vw":69.459506},{"c":69.62,"h":69.66,"l":69.465,"n":647,"o":69.545,"t":"2026-10-22T15:45:00Z","v":54756,"vw":69.573204},{"c":69.565,"h":69.645,"l":69.56,"n":328,"o":69.615,"t":"2026-10-22T15:50:00Z","v":18039,"vw":69.612245},{"c":69.58,"h":69.645,"l":69.56,"n":334,"o":69.565,"t":"2026-10-22T15:55:00Z","v":16215,"vw":69.596932},{"c":69.59,"h":69.65,"l":69.515,"n":685,"o":69.54,"t":"2026-10-22T16:00:00Z","v":50391,"vw":69.575178},{"c":69.64,"h":69.65,"l":69.595,"n":273,"o":69.605,"t":"2026-10-22T16:05:00Z","v":12526,"vw":69.626938},{"c":69.62,"h":69.66,"l":69.595,"n":282,"o":69.65,"t":"2026-10-22T16:10:00Z","v":10909,"vw":69.62411},{"c":69.595,"h":69.66,"l":69.585,"n":265,"o":69.63,"t":"2026-10-22T16:15:00Z","v":11115,"vw":69.620444},{"c":69.66,"h":69.67,"l":69.59,"n":294,"o":69.595,"t":"2026-10-22T16:20:00Z","v":13955,"vw":69.627467},{"c":69.6751,"h":69.685,"l":69.635,"n":217,"o":69.66,"t":"2026-10-22T16:25:00Z","v":12626,"vw":69.663878},{"c":69.71,"h":69.74,"l":69.675,"n":370,"o":69.68,"t":"2026-10-22T16:30:00Z","v":15785,"vw":69.710283},{"c":69.735,"h":69.765,"l":69.68,"n":276,"o":69.715,"t":"2026-10-22T16:35:00Z","v":11508,"vw":69.723945},{"c":69.78,"h":69.79,"l":69.72,"n":324,"o":69.735,"t":"2026-10-22T16:40:00Z","v":14557,"vw":69.768311},{"c":69.86,"h":69.88,"l":69.8,"n":364,"o":69.8,"t":"2026-10-22T16:45:00Z","v":16206,"vw":69.834935},{"c":69.94,"h":69.98,"l":69.89,"n":354,"o":69.89,"t":"2026-10-22T16:50:00Z","v":17831,"vw":69.940418},{"c":69.955,"h":69.98,"l":69.89,"n":453,"o":69.95,"t":"2026-10-22T16:55:00Z","v":20768,"vw":69.927379},{"c":70.01,"h":70.03,"l":69.92,"n":464,"o":69.94,"t":"2026-10-22T17:00:00Z","v":25851,"vw":69.976265},{"c":69.98,"h":70.015,"l":69.96,"n":430,"o":70,"t":"2026-10-22T17:05:00Z","v":22044,"vw":69.982042},{"c":70.02,"h":70.03,"l":69.95,"n":426,"o":69.985,"t":"2026-10-22T17:10:00Z","v":18783,"vw":69.992482},{"c":69.94,"h":70.015,"l":69.89,"n":794,"o":70.015,"t":"2026-10-22T17:15:00Z","v":43868,"vw":69.947807},{"c":69.9,"h":69.97,"l":69.86,"n":567,"o":69.94,"t":"2026-10-22T17:20:00Z","v":26085,"vw":69.910554},{"c":69.9,"h":69.96,"l":69.9,"n":559,"o":69.91,"t":"2026-10-22T17:25:00Z","v":24173,"vw":69.926849},{"c":69.91,"h":69.92,"l":69.88,"n":621,"o":69.905,"t":"2026-10-22T17:30:00Z","v":30391,"vw":69.898446},{"c":69.92,"h":69.93,"l":69.89,"n":626,"o":69.91,"t":"2026-10-22T17:35:00Z","v":32965,"vw":69.908383},{"c":69.91,"h":69.935,"l":69.89,"n":502,"o":69.915,"t":"2026-10-22T17:40:00Z","v":23055,"vw":69.91602},{"c":69.89,"h":69.905,"l":69.86,"n":536,"o":69.89,"t":"2026-10-22T17:45:00Z","v":26037,"vw":69.886794},{"c":69.84,"h":69.9,"l":69.83,"n":798,"o":69.89,"t":"2026-10-22T17:50:00Z","v":43643,"vw":69.852364},{"c":69.97,"h":69.98,"l":69.83,"n":517,"o":69.85,"t":"2026-10-22T17:55:00Z","v":25153,"vw":69.907122},{"c":69.98,"h":69.99,"l":69.93,"n":514,"o":69.965,"t":"2026-10-22T18:00:00Z","v":24030,"vw":69.95749},{"c":69.965,"h":70,"l":69.955,"n":504,"o":69.98,"t":"2026-10-22T18:05:00Z","v":22975,"vw":69.976537},{"c":70,"h":70,"l":69.96,"n":579,"o":69.98,"t":"2026-10-22T18:10:00Z","v":44083,"vw":69.983693},{"c":69.98,"h":70.03,"l":69.97,"n":437,"o":70.005,"t":"2026-10-22T18:15:00Z","v":18717,"vw":69.989895},{"c":69.905,"h":69.985,"l":69.905,"n":380,"o":69.985,"t":"2026-10-22T18:20:00Z","v":13208,"vw":69.956328},{"c":69.97,"h":70.01,"l":69.92,"n":527,"o":69.92,"t":"2026-10-22T18:25:00Z","v":23005,"vw":69.965442},{"c":70.02,"h":70.02,"l":69.97,"n":510,"o":69.99,"t":"2026-10-22T18:30:00Z","v":19957,"vw":69.988501},{"c":70.09,"h":70.09,"l":69.99,"n":1321,"o":70.02,"t":"2026-10-22T18:35:00Z","v":66145,"vw":70.030237},{"c":70.06,"h":70.11,"l":70.05,"n":359,"o":70.095,"t":"2026-10-22T18:40:00Z","v":14840,"vw":70.074854},{"c":70.21,"h":70.21,"l":70.065,"n":533,"o":70.065,"t":"2026-10-22T18:45:00Z","v":24840,"vw":70.117769},{"c":70.245,"h":70.255,"l":70.19,"n":403,"o":70.225,"t":"2026-10-22T18:50:00Z","v":22068,"vw":70.231425},{"c":70.3,"h":70.33,"l":70.2,"n":993,"o":70.24,"t":"2026-10-22T18:55:00Z","v":78628,"vw":70.267823},{"c":70.4,"h":70.42,"l":70.27,"n":757,"o":70.3,"t":"2026-10-22T19:00:00Z","v":58666,"vw":70.343276},{"c":70.44,"h":70.46,"l":70.41,"n":548,"o":70.41,"t":"2026-10-22T19:05:00Z","v":26581,"vw":70.434688},{"c":70.27,"h":70.44,"l":70.2301,"n":630,"o":70.44,"t":"2026-10-22T19:10:00Z","v":29028,"vw":70.336988},{"c":70.255,"h":70.3,"l":70.18,"n":608,"o":70.27,"t":"2026-10-22T19:15:00Z","v":33041,"vw":70.2482},{"c":70.25,"h":70.3,"l":70.235,"n":728,"o":70.255,"t":"2026-10-22T19:20:00Z","v":52108,"vw":70.263953},{"c":70.2,"h":70.26,"l":70.17,"n":626,"o":70.26,"t":"2026-10-22T19:25:00Z","v":36458,"vw":70.210073},{"c":70.17,"h":70.2,"l":70.135,"n":956,"o":70.18,"t":"2026-10-22T19:30:00Z","v":64736,"vw":70.175175},{"c":70.22,"h":70.245,"l":70.14,"n":670,"o":70.16,"t":"2026-10-22T19:35:00Z","v":37217,"vw":70.203481},{"c":70.22,"h":70.24,"l":70.18,"n":843,"o":70.225,"t":"2026-10-22T19:40:00Z","v":46813,"vw":70.206695},{"c":70.15,"h":70.22,"l":70.105,"n":904,"o":70.22,"t":"2026-10-22T19:45:00Z","v":59672,"vw":70.176499},{"c":70.195,"h":70.26,"l":70.08,"n":1854,"o":70.14,"t":"2026-10-22T19:50:00Z","v":128392,"vw":70.164535},{"c":70.32,"h":70.34,"l":70.16,"n":4203,"o":70.19,"t":"2026-10-22T19:55:00Z","v":353956,"vw":70.292856},{"c":70.3,"h":70.3,"l":70.3,"n":78,"o":70.3,"t":"2026-10-22T20:00:00Z","v":453465,"vw":70.3}],"history":[{"c":61.36,"h":62.235,"l":61.32,"n":17768,"o":62.23,"t":"2024-10-21T04:00:00Z","v":973077,"vw":61.473734},{"c":61.04,"h":61.32,"l":60.73,"n":17497,"o":60.96,"t":"2024-10-22T04:00:00Z","v":1272619,"vw":61.095245},{"c":61.92,"h":61.94,"l":60.92,"n":19931,"o":61.09,"t":"2024-10-23T04:00:00Z","v":1082087,"vw":61.668272},{"c":61.91,"h":62.14,"l":61.61,"n":17312,"o":61.92,"t":"2024-10-24T04:00:00Z","v":1049826,"vw":61.886752},{"c":60.74,"h":62.14,"l":60.68,"n":18276,"o":62.13,"t":"2024-10-25T04:00:00Z","v":976384,"vw":61.01537},{"c":61.14,"h":61.335,"l":60.93,"n":14799,"o":60.98,"t":"2024-10-28T04:00:00Z","v":1175252,"vw":61.118694},{"c":59.7,"h":60.69,"l":59.67,"n":25833,"o":60.55,"t":"2024-10-29T04:00:00Z","v":1847056,"vw":59.976028},{"c":59.28,"h":60.06,"l":59.135,"n":28391,"o":59.82,"t":"2024-10-30T04:00:00Z","v":1825082,"vw":59.376126},{"c":60,"h":60.455,"l":58.94,"n":41945,"o":58.94,"t":"2024-10-31T04:00:00Z","v":3108127,"vw":60.039085},{"c":57.74,"h":59.67,"l":57.36,"n":46013,"o":58.84,"t":"2024-11-01T04:00:00Z","v":3222744,"vw":58.242716},{"c":57.51,"h":58.135,"l":57,"n":36653,"o":57.56,"t":"2024-11-04T05:00:00Z","v":2404078,"vw":57.376569},{"c":58.12,"h":58.17,"l":57.22,"n":21616,"o":57.34,"t":"2024-11-05T05:00:00Z","v":1496594,"vw":57.931369},{"c":57,"h":57.56,"l":56.255,"n":29949,"o":57.49,"t":"2024-11-06T05:00:00Z","v":2482551,"vw":56.974936},{"c":56.24,"h":57.34,"l":56.08,"n":28939,"o":57.05,"t":"2024-11-07T05:00:00Z","v":2424859,"vw":56.431218},{"c":57.75,"h":57.98,"l":56.2,"n":26975,"o":56.43,"t":"2024-11-08T05:00:00Z","v":2340475,"vw":57.517217},{"c":59.92,"h":60.02,"l":57.78,"n":38554,"o":57.78,"t":"2024-11-11T05:00:00Z","v":3295053,"vw":59.694951},{"c":59.93,"h":60.525,"l":59.78,"n":29466,"o":59.92,"t":"2024-11-12T05:00:00Z","v":2733270,"vw":60.085328},{"c":60.14,"h":60.23,"l":59.36,"n":24473,"o":60.08,"t":"2024-11-13T05:00:00Z","v":1751149,"vw":59.983996},{"c":59.5,"h":60.24,"l":59.44,"n":27963,"o":60.16,"t":"2024-11-14T05:00:00Z","v":2019784,"vw":59.587479},{"c":60.98,"h":61.04,"l":59.4,"n":31296,"o":59.45,"t":"2024-11-15T05:00:00Z","v":2284814,"vw":60.78479},{"c":61.81,"h":61.93,"l":60.69,"n":26925,"o":60.79,"t":"2024-11-18T05:00:00Z","v":2047985,"vw":61.717953},{"c":62.25,"h":62.315,"l":61.13,"n":21583,"o":61.49,"t":"2024-11-19T05:00:00Z","v":1423239,"vw":61.972822},{"c":62.23,"h":62.59,"l":61.67,"n":21326,"o":62.23,"t":"2024-11-20T05:00:00Z","v":1352452,"vw":62.056709},{"c":63.2,"h":63.27,"l":62.01,"n":18265,"o":62.23,"t":"2024-11-21T05:00:00Z","v":1367365,"vw":62.974744},{"c":63.32,"h":63.625,"l":63.13,"n":25115,"o":63.57,"t":"2024-11-22T05:00:00Z","v":1461840,"vw":63.38976},{"c":63.63,"h":64.19,"l":63.14,"n":24714,"o":63.84,"t":"2024-11-25T05:00:00Z","v":2362816,"vw":63.613223},{"c":63.34,"h":63.92,"l":63.08,"n":26435,"o":63.91,"t":"2024-11-26T05:00:00Z","v":1715232,"vw":63.375049},{"c":63.59,"h":64.05,"l":63.37,"n":22436,"o":63.72,"t":"2024-11-27T05:00:00Z","v":1383219,"vw":63.673284},{"c":63.2,"h":63.572,"l":63.11,"n":10454,"o":63.33,"t":"2024-11-29T05:00:00Z","v":838038,"vw":63.253635},{"c":62.28,"h":63.38,"l":61.895,"n":18556,"o":63.2,"t":"2024-12-02T05:00:00Z","v":1368444,"vw":62.291368},{"c":61.83,"h":62.815,"l":61.81,"n":14872,"o":62.66,"t":"2024-12-03T05:00:00Z","v":1165683,"vw":62.032043},{"c":61.78,"h":62.12,"l":61.57,"n":20164,"o":61.95,"t":"2024-12-04T05:00:00Z","v":1488403,"vw":61.818467},{"c":61.54,"h":62.12,"l":61.24,"n":17323,"o":61.58,"t":"2024-12-05T05:00:00Z","v":1232839,"vw":61.603608},{"c":61.06,"h":61.68,"l":60.8,"n":21635,"o":61.57,"t":"2024-12-06T05:00:00Z","v":1773094,"vw":61.055923},{"c":60.91,"h":61.1613,"l":60.63,"n":15694,"o":60.85,"t":"2024-12-09T05:00:00Z","v":1387059,"vw":60.915713},{"c":60.7,"h":61.05,"l":59.71,"n":16592,"o":60.65,"t":"2024-12-10T05:00:00Z","v":1052250,"vw":60.526774},{"c":60.41,"h":60.82,"l":60.24,"n":16353,"o":60.8,"t":"2024-12-11T05:00:00Z","v":1251243,"vw":60.446315},{"c":60.47,"h":60.7,"l":59.91,"n":20367,"o":60.39,"t":"2024-12-12T05:00:00Z","v":1264824,"vw":60.452877},{"c":60.45,"h":60.94,"l":60.31,"n":14375,"o":60.51,"t":"2024-12-13T05:00:00Z","v":855918,"vw":60.489671},{"c":59.88,"h":60.735,"l":59.85,"n":19005,"o":60.41,"t":"2024-12-16T05:00:00Z","v":1382371,"vw":60.094452},{"c":59.57,"h":59.93,"l":59.25,"n":22960,"o":59.52,"t":"2024-12-17T05:00:00Z","v":1509017,"vw":59.588424},{"c":58.15,"h":59.71,"l":58.11,"n":25602,"o":59.62,"t":"2024-12-18T05:00:00Z","v":2036951,"vw":58.464354},{"c":58.26,"h":59.08,"l":57.89,"n":25570,"o":57.89,"t":"2024-12-19T05:00:00Z","v":1730250,"vw":58.48197},{"c":58.95,"h":59.1,"l":58.37,"n":20259,"o":58.48,"t":"2024-12-20T05:00:00Z","v":2617740,"vw":58.836857},{"c":59.26,"h":59.325,"l":58.33,"n":18567,"o":58.73,"t":"2024-12-23T05:00:00Z","v":1239225,"vw":59.084588},{"c":59.62,"h":59.63,"l":59.005,"n":8330,"o":59.22,"t":"2024-12-24T05:00:00Z","v":397346,"vw":59.498466},{"c":59.65,"h":59.83,"l":59.3,"n":12587,"o":59.38,"t":"2024-12-26T05:00:00Z","v":844458,"vw":59.628099},{"c":59.54,"h":60.085,"l":58.64,"n":13997,"o":59.28,"t":"2024-12-27T05:00:00Z","v":728937,"vw":59.591877},{"c":59.33,"h":59.53,"l":58.84,"n":19452,"o":59.53,"t":"2024-12-30T05:00:00Z","v":1267256,"vw":59.227873},{"c":59.14,"h":59.7,"l":58.83,"n":17612,"o":59.53,"t":"2024-12-31T05:00:00Z","v":864721,"vw":59.129367},{"c":58.51,"h":59.73,"l":58.45,"n":20491,"o":59.31,"t":"2025-01-02T05:00:00Z","v":1008998,"vw":58.73454},{"c":58.34,"h":58.72,"l":58.23,"n":22414,"o":58.71,"t":"2025-01-03T05:00:00Z","v":1440685,"vw":58.416183},{"c":57.31,"h":58.23,"l":57.13,"n":22743,"o":58.02,"t":"2025-01-06T05:00:00Z","v":2018676,"vw":57.432224},{"c":57.36,"h":57.935,"l":57.06,"n":19934,"o":57.18,"t":"2025-01-07T05:00:00Z","v":1260768,"vw":57.415786},{"c":58.2,"h":58.25,"l":56.87,"n":19749,"o":57.28,"t":"2025-01-08T05:00:00Z","v":1174109,"vw":58.000649},{"c":56.66,"h":57.93,"l":56.64,"n":25297,"o":57.83,"t":"2025-01-10T05:00:00Z","v":1381048,"vw":56.921055},{"c":56.98,"h":57.17,"l":56.3,"n":21528,"o":56.78,"t":"2025-01-13T05:00:00Z","v":1388156,"vw":56.882449},{"c":57.79,"h":57.86,"l":56.81,"n":27429,"o":56.83,"t":"2025-01-14T05:00:00Z","v":1565066,"vw":57.594678},{"c":58.47,"h":58.87,"l":58.14,"n":22178,"o":58.3,"t":"2025-01-15T05:00:00Z","v":1419013,"vw":58.453828},{"c":60.07,"h":60.11,"l":58.3,"n":23747,"o":58.61,"t":"2025-01-16T05:00:00Z","v":1233843,"vw":59.673418},{"c":60.55,"h":60.73,"l":59.955,"n":23505,"o":60.22,"t":"2025-01-17T05:00:00Z","v":1697669,"vw":60.462105},{"c":61,"h":61.93,"l":60.77,"n":27272,"o":61.24,"t":"2025-01-21T05:00:00Z","v":1552572,"vw":61.190882},{"c":59.09,"h":60.835,"l":59.045,"n":20494,"o":60.66,"t":"2025-01-22T05:00:00Z","v":1293655,"vw":59.426666},{"c":58.69,"h":59.21,"l":58.55,"n":23291,"o":59.02,"t":"2025-01-23T05:00:00Z","v":1429737,"vw":58.752808},{"c":58.77,"h":59.08,"l":58.45,"n":23012,"o":58.63,"t":"2025-01-24T05:00:00Z","v":1345335,"vw":58.786054},{"c":60,"h":60.03,"l":58.31,"n":29567,"o":59.38,"t":"2025-01-27T05:00:00Z","v":2493780,"vw":59.496221},{"c":58.87,"h":59.92,"l":58.62,"n":21989,"o":59.86,"t":"2025-01-28T05:00:00Z","v":1277730,"vw":58.925957},{"c":58.59,"h":59.36,"l":58.56,"n":18184,"o":58.81,"t":"2025-01-29T05:00:00Z","v":971127,"vw":58.819353},{"c":59.34,"h":59.5999,"l":58.84,"n":17474,"o":59.12,"t":"2025-01-30T05:00:00Z","v":1047290,"vw":59.301417},{"c":58.88,"h":59.25,"l":58.64,"n":24154,"o":58.91,"t":"2025-01-31T05:00:00Z","v":1741961,"vw":58.897222},{"c":59.27,"h":59.375,"l":58.095,"n":24506,"o":58.53,"t":"2025-02-03T05:00:00Z","v":1861451,"vw":59.094884},{"c":59.24,"h":59.52,"l":58.355,"n":20949,"o":58.83,"t":"2025-02-04T05:00:00Z","v":1069608,"vw":59.235469},{"c":59.73,"h":60.11,"l":59.37,"n":16865,"o":59.68,"t":"2025-02-05T05:00:00Z","v":1359627,"vw":59.800411},{"c":59.54,"h":60.0299,"l":59.22,"n":17544,"o":59.91,"t":"2025-02-06T05:00:00Z","v":1115101,"vw":59.479669},{"c":59.47,"h":59.68,"l":59.115,"n":19824,"o":59.5,"t":"2025-02-07T05:00:00Z","v":1101091,"vw":59.405255},{"c":59.87,"h":59.98,"l":59.07,"n":17944,"o":59.63,"t":"2025-02-10T05:00:00Z","v":1098176,"vw":59.729737},{"c":60.31,"h":60.355,"l":59.21,"n":19544,"o":59.72,"t":"2025-02-11T05:00:00Z","v":1523712,"vw":60.127526},{"c":60.63,"h":60.725,"l":59.44,"n":22293,"o":59.61,"t":"2025-02-12T05:00:00Z","v":1733830,"vw":60.429223},{"c":61.1,"h":61.45,"l":60.5,"n":30082,"o":60.59,"t":"2025-02-13T05:00:00Z","v":2070905,"vw":61.074041},{"c":61.33,"h":62.08,"l":61.12,"n":25165,"o":61.31,"t":"2025-02-14T05:00:00Z","v":2146363,"vw":61.436302},{"c":61.67,"h":62.04,"l":61.02,"n":27515,"o":61.33,"t":"2025-02-18T05:00:00Z","v":2466237,"vw":61.676945},{"c":61.64,"h":61.935,"l":61.48,"n":27944,"o":61.67,"t":"2025-02-19T05:00:00Z","v":1997463,"vw":61.679628},{"c":61.62,"h":61.9,"l":61.12,"n":32250,"o":61.88,"t":"2025-02-20T05:00:00Z","v":3247059,"vw":61.664492},{"c":62.81,"h":63.3,"l":61.32,"n":41490,"o":61.49,"t":"2025-02-21T05:00:00Z","v":3902912,"vw":62.679914},{"c":63.85,"h":63.97,"l":62.6,"n":32175,"o":63.1,"t":"2025-02-24T05:00:00Z","v":3474953,"vw":63.641791},{"c":63.75,"h":64.1492,"l":63.395,"n":38140,"o":64,"t":"2025-02-25T05:00:00Z","v":2856142,"vw":63.72631},{"c":63.98,"h":64.05,"l":63.3,"n":27647,"o":63.57,"t":"2025-02-26T05:00:00Z","v":1941034,"vw":63.823654},{"c":63.85,"h":64.35,"l":63.31,"n":28848,"o":63.63,"t":"2025-02-27T05:00:00Z","v":2104915,"vw":63.919158},{"c":64.53,"h":64.76,"l":63.77,"n":28541,"o":64.14,"t":"2025-02-28T05:00:00Z","v":1921836,"vw":64.329925},{"c":66.04,"h":66.15,"l":64.49,"n":32356,"o":64.49,"t":"2025-03-03T05:00:00Z","v":2296508,"vw":65.680634},{"c":64.26,"h":66.54,"l":64.21,"n":32617,"o":66.53,"t":"2025-03-04T05:00:00Z","v":2405048,"vw":64.80601},{"c":63.44,"h":64.57,"l":63.27,"n":33369,"o":64,"t":"2025-03-05T05:00:00Z","v":2091357,"vw":63.614617},{"c":62.2,"h":63.2149,"l":62.08,"n":42832,"o":63.09,"t":"2025-03-06T05:00:00Z","v":2851329,"vw":62.346168},{"c":62.49,"h":62.98,"l":62,"n":40630,"o":62.16,"t":"2025-03-07T05:00:00Z","v":3130567,"vw":62.560276},{"c":63.27,"h":64.28,"l":62.51,"n":43402,"o":62.6,"t":"2025-03-10T04:00:00Z","v":3181294,"vw":63.223285},{"c":62.62,"h":63.81,"l":62.47,"n":32645,"o":63.4,"t":"2025-03-11T04:00:00Z","v":2224751,"vw":62.825809},{"c":62.18,"h":62.88,"l":62.07,"n":24854,"o":62.21,"t":"2025-03-12T04:00:00Z","v":1416671,"vw":62.257345},{"c":62.23,"h":62.92,"l":61.88,"n":25476,"o":62.24,"t":"2025-03-13T04:00:00Z","v":1948137,"vw":62.222366},{"c":62.95,"h":63.02,"l":61.88,"n":28592,"o":62.36,"t":"2025-03-14T04:00:00Z","v":1888818,"vw":62.850585},{"c":63.53,"h":64.2,"l":62.915,"n":28071,"o":62.96,"t":"2025-03-17T04:00:00Z","v":2907197,"vw":63.609302},{"c":63.35,"h":63.5,"l":62.84,"n":26323,"o":63.34,"t":"2025-03-18T04:00:00Z","v":2028227,"vw":63.269803},{"c":63.51,"h":63.68,"l":62.93,"n":21898,"o":63.24,"t":"2025-03-19T04:00:00Z","v":1502625,"vw":63.419079},{"c":63.55,"h":63.72,"l":63.2,"n":19288,"o":63.44,"t":"2025-03-20T04:00:00Z","v":1780793,"vw":63.509703},{"c":63.05,"h":63.91,"l":62.58,"n":26367,"o":63.5,"t":"2025-03-21T04:00:00Z","v":3631046,"vw":63.070062},{"c":62.98,"h":63.61,"l":62.92,"n":23175,"o":63.31,"t":"2025-03-24T04:00:00Z","v":1393362,"vw":63.106728},{"c":62.1,"h":62.895,"l":61.73,"n":23993,"o":62.84,"t":"2025-03-25T04:00:00Z","v":1881587,"vw":62.098713},{"c":62.86,"h":63.28,"l":62.14,"n":29086,"o":62.14,"t":"2025-03-26T04:00:00Z","v":2150991,"vw":62.909919},{"c":63.12,"h":63.51,"l":62.785,"n":22421,"o":62.94,"t":"2025-03-27T04:00:00Z","v":1318025,"vw":63.179893},{"c":63.58,"h":64.07,"l":63.29,"n":36207,"o":63.62,"t":"2025-03-28T04:00:00Z","v":2369765,"vw":63.672771},{"c":64.35,"h":64.745,"l":63.63,"n":29184,"o":63.99,"t":"2025-03-31T04:00:00Z","v":2143992,"vw":64.275096},{"c":64.42,"h":64.56,"l":63.86,"n":26155,"o":64.02,"t":"2025-04-01T04:00:00Z","v":1420096,"vw":64.294672},{"c":64.49,"h":64.9,"l":63.935,"n":23508,"o":64.66,"t":"2025-04-02T04:00:00Z","v":1253470,"vw":64.457328},{"c":64.85,"h":65.72,"l":64.5127,"n":31285,"o":65.1,"t":"2025-04-03T04:00:00Z","v":1924037,"vw":64.99078},{"c":61.36,"h":65.17,"l":60.91,"n":48830,"o":64.97,"t":"2025-04-04T04:00:00Z","v":3087928,"vw":62.112277},{"c":59.81,"h":61.51,"l":58.8025,"n":57089,"o":61.51,"t":"2025-04-07T04:00:00Z","v":3748791,"vw":59.971193},{"c":58.79,"h":61.11,"l":58.2,"n":46137,"o":60.38,"t":"2025-04-08T04:00:00Z","v":3188428,"vw":59.408835},{"c":60.42,"h":60.57,"l":57.09,"n":43659,"o":58.21,"t":"2025-04-09T04:00:00Z","v":2671599,"vw":59.56692},{"c":60.21,"h":61.14,"l":59.04,"n":32141,"o":60.39,"t":"2025-04-10T04:00:00Z","v":1859318,"vw":60.21936},{"c":60.59,"h":60.9,"l":59.29,"n":27551,"o":60.29,"t":"2025-04-11T04:00:00Z","v":1527863,"vw":60.463375},{"c":61.81,"h":62.21,"l":60.55,"n":27986,"o":60.8,"t":"2025-04-14T04:00:00Z","v":1867395,"vw":61.806577},{"c":61.6,"h":62.375,"l":61.51,"n":23559,"o":61.99,"t":"2025-04-15T04:00:00Z","v":1651583,"vw":61.811029},{"c":60.42,"h":61.93,"l":60.275,"n":30106,"o":61.78,"t":"2025-04-16T04:00:00Z","v":1945372,"vw":60.83299},{"c":60.8,"h":61.7725,"l":60.29,"n":36826,"o":60.67,"t":"2025-04-17T04:00:00Z","v":2462917,"vw":61.147285},{"c":59.29,"h":60.92,"l":58.67,"n":30899,"o":60.8,"t":"2025-04-21T04:00:00Z","v":1822232,"vw":59.344432},{"c":61.03,"h":61.07,"l":59.31,"n":32917,"o":59.5,"t":"2025-04-22T04:00:00Z","v":2164179,"vw":60.713257},{"c":61.23,"h":61.49,"l":60.3,"n":33370,"o":60.85,"t":"2025-04-23T04:00:00Z","v":2636501,"vw":61.081577},{"c":61.33,"h":61.72,"l":60.865,"n":26008,"o":61.16,"t":"2025-04-24T04:00:00Z","v":1513671,"vw":61.369324},{"c":60.74,"h":61.43,"l":60.35,"n":23678,"o":61.43,"t":"2025-04-25T04:00:00Z","v":1328551,"vw":60.742593},{"c":60.9,"h":61.04,"l":60.14,"n":26202,"o":60.74,"t":"2025-04-28T04:00:00Z","v":1749754,"vw":60.781212},{"c":61.61,"h":61.8,"l":60.48,"n":22980,"o":60.68,"t":"2025-04-29T04:00:00Z","v":1320575,"vw":61.501348},{"c":61.04,"h":61.47,"l":59.925,"n":26160,"o":61.18,"t":"2025-04-30T04:00:00Z","v":2296650,"vw":60.877087},{"c":60.55,"h":61.66,"l":60.3,"n":25373,"o":60.93,"t":"2025-05-01T04:00:00Z","v":1562504,"vw":60.883139},{"c":61.17,"h":61.33,"l":60.195,"n":24296,"o":60.92,"t":"2025-05-02T04:00:00Z","v":1318950,"vw":60.993778},{"c":60.99,"h":61.195,"l":60.46,"n":21978,"o":60.98,"t":"2025-05-05T04:00:00Z","v":1441803,"vw":60.952441},{"c":61.11,"h":61.609,"l":60.51,"n":30399,"o":60.65,"t":"2025-05-06T04:00:00Z","v":1974762,"vw":61.262463},{"c":61.8,"h":62.165,"l":60.81,"n":32697,"o":61.12,"t":"2025-05-07T04:00:00Z","v":2148153,"vw":61.784195},{"c":61.11,"h":62.04,"l":60.96,"n":38409,"o":61.73,"t":"2025-05-08T04:00:00Z","v":2670729,"vw":61.331567},{"c":61.76,"h":62.65,"l":60.675,"n":43346,"o":61.11,"t":"2025-05-09T04:00:00Z","v":3255142,"vw":61.869315},{"c":59.52,"h":61.355,"l":58.975,"n":62025,"o":61.22,"t":"2025-05-12T04:00:00Z","v":4755721,"vw":59.527728},{"c":60.46,"h":60.645,"l":59.06,"n":70586,"o":59.5,"t":"2025-05-13T04:00:00Z","v":6083272,"vw":60.073619},{"c":60.47,"h":60.59,"l":59.57,"n":43972,"o":60.5,"t":"2025-05-14T04:00:00Z","v":2641146,"vw":60.271311},{"c":61.71,"h":61.74,"l":60.505,"n":38616,"o":60.78,"t":"2025-05-15T04:00:00Z","v":2766861,"vw":61.45844},{"c":62.48,"h":62.51,"l":61.49,"n":29765,"o":61.78,"t":"2025-05-16T04:00:00Z","v":2876638,"vw":62.276582},{"c":63.09,"h":63.12,"l":61.95,"n":31519,"o":62,"t":"2025-05-19T04:00:00Z","v":2345145,"vw":62.845219},{"c":63.16,"h":63.94,"l":63.1,"n":34275,"o":63.55,"t":"2025-05-20T04:00:00Z","v":2548788,"vw":63.462219},{"c":61.86,"h":63.02,"l":61.78,"n":33624,"o":63.02,"t":"2025-05-21T04:00:00Z","v":2332283,"vw":61.982781},{"c":61.21,"h":61.58,"l":60.39,"n":37972,"o":61.27,"t":"2025-05-22T04:00:00Z","v":2477616,"vw":61.152467},{"c":61.72,"h":61.79,"l":60.71,"n":22467,"o":61.61,"t":"2025-05-23T04:00:00Z","v":1161412,"vw":61.539995},{"c":62.25,"h":62.4808,"l":61.86,"n":23417,"o":62.17,"t":"2025-05-27T04:00:00Z","v":1649076,"vw":62.243805},{"c":61.36,"h":62.375,"l":61.11,"n":20887,"o":62.28,"t":"2025-05-28T04:00:00Z","v":1372774,"vw":61.398417},{"c":61.85,"h":61.89,"l":61.05,"n":20961,"o":61.32,"t":"2025-05-29T04:00:00Z","v":928348,"vw":61.729572},{"c":62.23,"h":62.44,"l":61.84,"n":28400,"o":61.91,"t":"2025-05-30T04:00:00Z","v":2276488,"vw":62.226504},{"c":62.07,"h":62.13,"l":61.5,"n":30012,"o":61.9,"t":"2025-06-02T04:00:00Z","v":1720489,"vw":61.909151},{"c":61.94,"h":62.46,"l":61.32,"n":26980,"o":62.24,"t":"2025-06-03T04:00:00Z","v":2024801,"vw":61.89552},{"c":60.68,"h":61.83,"l":60.64,"n":34288,"o":61.83,"t":"2025-06-04T04:00:00Z","v":2543995,"vw":60.982982},{"c":60.32,"h":60.69,"l":60.16,"n":30514,"o":60.68,"t":"2025-06-05T04:00:00Z","v":1793537,"vw":60.360218},{"c":60.48,"h":60.6,"l":59.97,"n":23006,"o":60.36,"t":"2025-06-06T04:00:00Z","v":1340926,"vw":60.420879},{"c":60.48,"h":60.91,"l":60.02,"n":22658,"o":60.34,"t":"2025-06-09T04:00:00Z","v":1785787,"vw":60.53998},{"c":60.86,"h":60.87,"l":60.34,"n":30581,"o":60.62,"t":"2025-06-10T04:00:00Z","v":1489157,"vw":60.759835},{"c":61.13,"h":61.23,"l":60.6,"n":26694,"o":61.08,"t":"2025-06-11T04:00:00Z","v":1627062,"vw":61.029768},{"c":61.53,"h":61.57,"l":61.075,"n":22066,"o":61.15,"t":"2025-06-12T04:00:00Z","v":1317891,"vw":61.40796},{"c":61.08,"h":61.58,"l":60.89,"n":26577,"o":61.53,"t":"2025-06-13T04:00:00Z","v":1694066,"vw":61.216472},{"c":60.46,"h":61.63,"l":60.16,"n":29821,"o":61.2,"t":"2025-06-16T04:00:00Z","v":1835352,"vw":60.728873},{"c":60.09,"h":60.409,"l":59.62,"n":28405,"o":60.33,"t":"2025-06-17T04:00:00Z","v":1812170,"vw":60.102981},{"c":60.01,"h":60.3999,"l":59.87,"n":20125,"o":60.19,"t":"2025-06-18T04:00:00Z","v":1178331,"vw":60.06546},{"c":60.54,"h":60.91,"l":59.91,"n":22267,"o":60.18,"t":"2025-06-20T04:00:00Z","v":2577690,"vw":60.478134},{"c":61.34,"h":61.47,"l":60.76,"n":22783,"o":60.88,"t":"2025-06-23T04:00:00Z","v":1596901,"vw":61.243071},{"c":61.16,"h":61.59,"l":61.095,"n":18753,"o":61.59,"t":"2025-06-24T04:00:00Z","v":1435804,"vw":61.266906},{"c":60.09,"h":60.96,"l":59.9,"n":21079,"o":60.91,"t":"2025-06-25T04:00:00Z","v":1489298,"vw":60.19482},{"c":60.32,"h":60.53,"l":59.97,"n":23199,"o":60.33,"t":"2025-06-26T04:00:00Z","v":1297440,"vw":60.258109},{"c":60.35,"h":60.72,"l":60.13,"n":27863,"o":60.32,"t":"2025-06-27T04:00:00Z","v":2405886,"vw":60.372596},{"c":60.47,"h":60.535,"l":59.82,"n":34872,"o":60.06,"t":"2025-06-30T04:00:00Z","v":2615739,"vw":60.351516},{"c":61.36,"h":61.775,"l":59.98,"n":42252,"o":60.51,"t":"2025-07-01T04:00:00Z","v":3117887,"vw":61.192325},{"c":60.76,"h":61.45,"l":60.3089,"n":21860,"o":61.42,"t":"2025-07-02T04:00:00Z","v":1607627,"vw":60.838266},{"c":61.53,"h":61.92,"l":60.72,"n":20467,"o":60.91,"t":"2025-07-03T04:00:00Z","v":1893425,"vw":61.614428},{"c":61.95,"h":62.2,"l":61.44,"n":34876,"o":61.97,"t":"2025-07-07T04:00:00Z","v":2394011,"vw":61.903596},{"c":61.26,"h":61.71,"l":60.84,"n":31876,"o":61.53,"t":"2025-07-08T04:00:00Z","v":2569977,"vw":61.233434},{"c":61.72,"h":61.89,"l":60.91,"n":23037,"o":61.46,"t":"2025-07-09T04:00:00Z","v":1788070,"vw":61.622277},{"c":62.6,"h":62.92,"l":61.24,"n":26572,"o":61.24,"t":"2025-07-10T04:00:00Z","v":1799555,"vw":62.554248},{"c":62.08,"h":62.5,"l":61.795,"n":20404,"o":62.155,"t":"2025-07-11T04:00:00Z","v":1233000,"vw":62.076762},{"c":62.59,"h":62.64,"l":61.95,"n":22693,"o":61.97,"t":"2025-07-14T04:00:00Z","v":1637684,"vw":62.474086},{"c":61.85,"h":62.59,"l":61.61,"n":24029,"o":62.35,"t":"2025-07-15T04:00:00Z","v":1458529,"vw":61.941582},{"c":62.87,"h":62.94,"l":61.795,"n":23808,"o":61.94,"t":"2025-07-16T04:00:00Z","v":1918065,"vw":62.713051},{"c":63.22,"h":63.3,"l":62.305,"n":27145,"o":62.72,"t":"2025-07-17T04:00:00Z","v":1569218,"vw":63.082572},{"c":64.13,"h":64.56,"l":63.6,"n":36006,"o":63.62,"t":"2025-07-18T04:00:00Z","v":2687445,"vw":64.18862},{"c":64.56,"h":64.73,"l":63.99,"n":28756,"o":64.13,"t":"2025-07-21T04:00:00Z","v":1740816,"vw":64.506696},{"c":65.74,"h":65.775,"l":64.605,"n":31166,"o":64.77,"t":"2025-07-22T04:00:00Z","v":2482821,"vw":65.496205},{"c":64.85,"h":66.05,"l":64.41,"n":36261,"o":65.74,"t":"2025-07-23T04:00:00Z","v":2407350,"vw":64.943935},{"c":65.21,"h":65.41,"l":64.62,"n":22907,"o":64.93,"t":"2025-07-24T04:00:00Z","v":1303968,"vw":65.192816},{"c":64.94,"h":65.37,"l":64.68,"n":21522,"o":65.25,"t":"2025-07-25T04:00:00Z","v":1417865,"vw":64.932009},{"c":63.83,"h":64.83,"l":63.8,"n":22243,"o":64.83,"t":"2025-07-28T04:00:00Z","v":1133641,"vw":63.984819},{"c":64.5,"h":64.61,"l":63.76,"n":22200,"o":64.18,"t":"2025-07-29T04:00:00Z","v":1406550,"vw":64.383986},{"c":65,"h":65.745,"l":64.5,"n":32077,"o":64.57,"t":"2025-07-30T04:00:00Z","v":1941156,"vw":65.144803},{"c":65.01,"h":65.17,"l":64.06,"n":28177,"o":64.14,"t":"2025-07-31T04:00:00Z","v":2357826,"vw":64.935809},{"c":65.47,"h":65.68,"l":64.79,"n":30239,"o":65.33,"t":"2025-08-01T04:00:00Z","v":1626943,"vw":65.387957},{"c":66.34,"h":66.62,"l":65.43,"n":34934,"o":65.53,"t":"2025-08-04T04:00:00Z","v":2338171,"vw":66.366366},{"c":66.07,"h":66.55,"l":65.86,"n":31319,"o":66.34,"t":"2025-08-05T04:00:00Z","v":1897814,"vw":66.130852},{"c":65.77,"h":66.365,"l":65.64,"n":25830,"o":66.12,"t":"2025-08-06T04:00:00Z","v":1541681,"vw":65.888525},{"c":66.12,"h":66.36,"l":65.749,"n":40559,"o":66.15,"t":"2025-08-07T04:00:00Z","v":2278355,"vw":66.115643},{"c":65.64,"h":66.76,"l":65.505,"n":40318,"o":66.7,"t":"2025-08-08T04:00:00Z","v":1923941,"vw":65.884331},{"c":65.32,"h":66.09,"l":65.01,"n":29378,"o":66.09,"t":"2025-08-11T04:00:00Z","v":1599562,"vw":65.285095},{"c":64.8,"h":65.61,"l":64.16,"n":32818,"o":65.61,"t":"2025-08-12T04:00:00Z","v":2316181,"vw":64.68505},{"c":65.37,"h":65.4,"l":64.61,"n":21577,"o":64.86,"t":"2025-08-13T04:00:00Z","v":1217924,"vw":65.138776},{"c":64.72,"h":65.94,"l":64.66,"n":29032,"o":65.45,"t":"2025-08-14T04:00:00Z","v":2288721,"vw":64.998307},{"c":64.62,"h":64.865,"l":64,"n":38504,"o":64.76,"t":"2025-08-15T04:00:00Z","v":3185617,"vw":64.603511},{"c":64.43,"h":65.2,"l":64.395,"n":32902,"o":64.86,"t":"2025-08-18T04:00:00Z","v":3168133,"vw":64.566259},{"c":66.02,"h":66.05,"l":64.45,"n":32986,"o":64.56,"t":"2025-08-19T04:00:00Z","v":2239215,"vw":65.794676},{"c":66.33,"h":67.02,"l":66.04,"n":31320,"o":66.34,"t":"2025-08-20T04:00:00Z","v":2294842,"vw":66.352692},{"c":66.11,"h":66.555,"l":65.85,"n":25285,"o":66.11,"t":"2025-08-21T04:00:00Z","v":1921956,"vw":66.163742},{"c":66.97,"h":67.11,"l":66.4,"n":32059,"o":66.57,"t":"2025-08-22T04:00:00Z","v":2248226,"vw":66.862565},{"c":66.18,"h":66.99,"l":66,"n":23496,"o":66.67,"t":"2025-08-25T04:00:00Z","v":1486933,"vw":66.285832},{"c":65.71,"h":66.2225,"l":65.58,"n":25551,"o":66.1,"t":"2025-08-26T04:00:00Z","v":1836549,"vw":65.786513},{"c":65.8,"h":65.98,"l":65.49,"n":25279,"o":65.75,"t":"2025-08-27T04:00:00Z","v":1634301,"vw":65.764249},{"c":65.02,"h":65.835,"l":64.87,"n":24270,"o":65.83,"t":"2025-08-28T04:00:00Z","v":1626494,"vw":65.161303},{"c":65.07,"h":65.46,"l":64.75,"n":31314,"o":65.1,"t":"2025-08-29T04:00:00Z","v":1669522,"vw":65.167898},{"c":64.66,"h":65.02,"l":64.38,"n":33023,"o":64.66,"t":"2025-09-02T04:00:00Z","v":1701395,"vw":64.622664},{"c":64.52,"h":64.83,"l":64.17,"n":22891,"o":64.44,"t":"2025-09-03T04:00:00Z","v":1600792,"vw":64.480351},{"c":64.72,"h":65.135,"l":64.31,"n":29822,"o":64.85,"t":"2025-09-04T04:00:00Z","v":2086442,"vw":64.647236},{"c":64.62,"h":64.985,"l":64.21,"n":29583,"o":64.92,"t":"2025-09-05T04:00:00Z","v":1606665,"vw":64.565538},{"c":64.05,"h":64.72,"l":63.7,"n":32221,"o":64.68,"t":"2025-09-08T04:00:00Z","v":1911850,"vw":64.052993},{"c":64.01,"h":64.24,"l":63.62,"n":25677,"o":63.78,"t":"2025-09-09T04:00:00Z","v":1656314,"vw":63.987567},{"c":63.99,"h":64.35,"l":63.74,"n":26717,"o":64.01,"t":"2025-09-10T04:00:00Z","v":1612669,"vw":63.987642},{"c":64.66,"h":64.78,"l":63.75,"n":28542,"o":63.96,"t":"2025-09-11T04:00:00Z","v":1587918,"vw":64.521003},{"c":64.86,"h":65.04,"l":64.44,"n":20917,"o":64.44,"t":"2025-09-12T04:00:00Z","v":1127278,"vw":64.875285},{"c":64.73,"h":65.0375,"l":64.69,"n":19493,"o":64.86,"t":"2025-09-15T04:00:00Z","v":862147,"vw":64.782695},{"c":63.62,"h":64.67,"l":63.54,"n":22540,"o":64.54,"t":"2025-09-16T04:00:00Z","v":1632508,"vw":63.765941},{"c":63.86,"h":64.43,"l":63.78,"n":26826,"o":63.99,"t":"2025-09-17T04:00:00Z","v":1944864,"vw":64.027581},{"c":63.78,"h":64.15,"l":63.28,"n":21174,"o":63.67,"t":"2025-09-18T04:00:00Z","v":1143432,"vw":63.83136},{"c":64.17,"h":64.479,"l":63.5,"n":22478,"o":63.96,"t":"2025-09-19T04:00:00Z","v":2539593,"vw":64.107089},{"c":64.22,"h":64.37,"l":63.7,"n":21936,"o":64.16,"t":"2025-09-22T04:00:00Z","v":1340384,"vw":64.158084},{"c":64.84,"h":64.89,"l":63.98,"n":25065,"o":64.08,"t":"2025-09-23T04:00:00Z","v":1510271,"vw":64.676343},{"c":65.47,"h":65.54,"l":64.73,"n":31728,"o":64.99,"t":"2025-09-24T04:00:00Z","v":2023740,"vw":65.343675},{"c":65.2,"h":65.935,"l":65.07,"n":33588,"o":65.47,"t":"2025-09-25T04:00:00Z","v":2233956,"vw":65.349687},{"c":66.07,"h":66.25,"l":65.49,"n":30913,"o":65.49,"t":"2025-09-26T04:00:00Z","v":1760037,"vw":65.993689},{"c":66.78,"h":66.91,"l":65.82,"n":28628,"o":66.16,"t":"2025-09-29T04:00:00Z","v":1997317,"vw":66.640749},{"c":67.41,"h":67.54,"l":66.45,"n":26505,"o":66.6,"t":"2025-09-30T04:00:00Z","v":1663649,"vw":67.258945},{"c":67.11,"h":67.55,"l":66.95,"n":24175,"o":67.37,"t":"2025-10-01T04:00:00Z","v":1248908,"vw":67.146444},{"c":66.31,"h":66.88,"l":66.14,"n":29888,"o":66.65,"t":"2025-10-02T04:00:00Z","v":2247372,"vw":66.465525},{"c":66.8,"h":67.15,"l":66.23,"n":23837,"o":66.3,"t":"2025-10-03T04:00:00Z","v":1782134,"vw":66.892775},{"c":68.12,"h":68.19,"l":66.77,"n":30189,"o":66.81,"t":"2025-10-06T04:00:00Z","v":2723909,"vw":67.856097},{"c":68.07,"h":68.5,"l":67.68,"n":28392,"o":68.17,"t":"2025-10-07T04:00:00Z","v":1898149,"vw":68.068184},{"c":67.87,"h":68.52,"l":67.31,"n":23053,"o":68.52,"t":"2025-10-08T04:00:00Z","v":1530074,"vw":67.730458},{"c":67.24,"h":68.04,"l":67.16,"n":18457,"o":68.04,"t":"2025-10-09T04:00:00Z","v":1481241,"vw":67.381873},{"c":67.75,"h":68.315,"l":67.39,"n":36331,"o":67.55,"t":"2025-10-10T04:00:00Z","v":1907404,"vw":67.884367},{"c":67.66,"h":68.24,"l":67.32,"n":26897,"o":67.64,"t":"2025-10-13T04:00:00Z","v":1449257,"vw":67.814024},{"c":68.33,"h":68.61,"l":67.775,"n":28831,"o":68.04,"t":"2025-10-14T04:00:00Z","v":1816665,"vw":68.273363},{"c":68.63,"h":68.8,"l":68.3,"n":31354,"o":68.41,"t":"2025-10-15T04:00:00Z","v":1707100,"vw":68.57655},{"c":67.6,"h":69.16,"l":67.46,"n":41083,"o":68.46,"t":"2025-10-16T04:00:00Z","v":2323101,"vw":67.973037},{"c":68.07,"h":68.27,"l":67.73,"n":35466,"o":68.05,"t":"2025-10-17T04:00:00Z","v":2052610,"vw":68.015452},{"c":68.59,"h":68.67,"l":68.06,"n":25638,"o":68.45,"t":"2025-10-20T04:00:00Z","v":1563263,"vw":68.503064},{"c":68.22,"h":68.95,"l":67.785,"n":30813,"o":68.59,"t":"2025-10-21T04:00:00Z","v":1766420,"vw":68.30855},{"c":68.56,"h":68.77,"l":68.1,"n":32198,"o":68.54,"t":"2025-10-22T04:00:00Z","v":2016997,"vw":68.510271},{"c":68.6,"h":69.025,"l":68.03,"n":48182,"o":68.88,"t":"2025-10-23T04:00:00Z","v":3381744,"vw":68.541926},{"c":68.97,"h":69.75,"l":68.91,"n":46747,"o":69.34,"t":"2025-10-24T04:00:00Z","v":3364446,"vw":69.189774},{"c":68.86,"h":69.285,"l":68.04,"n":30769,"o":68.92,"t":"2025-10-27T04:00:00Z","v":1673539,"vw":68.672352},{"c":67.98,"h":68.835,"l":67.74,"n":30459,"o":68.71,"t":"2025-10-28T04:00:00Z","v":2342493,"vw":68.08067},{"c":67.79,"h":68.2399,"l":67.53,"n":38128,"o":67.91,"t":"2025-10-29T04:00:00Z","v":2768800,"vw":67.798176},{"c":67.93,"h":68.49,"l":67.76,"n":38112,"o":67.82,"t":"2025-10-30T04:00:00Z","v":2191603,"vw":67.979579},{"c":66.82,"h":67.35,"l":66.66,"n":33645,"o":67.35,"t":"2025-10-31T04:00:00Z","v":2113764,"vw":66.902455},{"c":66.47,"h":66.68,"l":65.925,"n":44817,"o":66.365,"t":"2025-11-03T05:00:00Z","v":2968058,"vw":66.459876},{"c":66.59,"h":66.79,"l":66.2,"n":43589,"o":66.77,"t":"2025-11-04T05:00:00Z","v":3326281,"vw":66.536956},{"c":66.85,"h":67.175,"l":66.4,"n":40021,"o":66.51,"t":"2025-11-05T05:00:00Z","v":2610848,"vw":66.833435},{"c":66.74,"h":67.47,"l":66.7,"n":36529,"o":66.76,"t":"2025-11-06T05:00:00Z","v":2143528,"vw":66.980158},{"c":67.34,"h":68.24,"l":65.78,"n":70983,"o":66.78,"t":"2025-11-07T05:00:00Z","v":5146362,"vw":67.309387},{"c":66.96,"h":67.45,"l":66.6447,"n":30777,"o":67.19,"t":"2025-11-10T05:00:00Z","v":1879094,"vw":66.990191},{"c":68.02,"h":68.1,"l":67.11,"n":37256,"o":67.34,"t":"2025-11-11T05:00:00Z","v":2515375,"vw":67.747585},{"c":68.14,"h":68.45,"l":67.77,"n":29631,"o":67.96,"t":"2025-11-12T05:00:00Z","v":1895799,"vw":68.191205},{"c":67.42,"h":68.26,"l":67.3,"n":32189,"o":68.03,"t":"2025-11-13T05:00:00Z","v":1771777,"vw":67.641067},{"c":67.33,"h":67.74,"l":67.1,"n":27935,"o":67.51,"t":"2025-11-14T05:00:00Z","v":1451575,"vw":67.394696},{"c":68.1,"h":68.3,"l":67.455,"n":30030,"o":67.52,"t":"2025-11-17T05:00:00Z","v":1619708,"vw":68.00657},{"c":68.09,"h":68.785,"l":67.84,"n":34383,"o":68.43,"t":"2025-11-18T05:00:00Z","v":1999293,"vw":68.327834},{"c":67.22,"h":68.09,"l":67.1,"n":34973,"o":68.02,"t":"2025-11-19T05:00:00Z","v":1783817,"vw":67.489168},{"c":67.47,"h":67.97,"l":67.325,"n":36569,"o":67.54,"t":"2025-11-20T05:00:00Z","v":2624900,"vw":67.567806},{"c":68.27,"h":68.47,"l":67.405,"n":40465,"o":67.62,"t":"2025-11-21T05:00:00Z","v":2225413,"vw":68.170428},{"c":68.41,"h":68.545,"l":67.64,"n":31013,"o":68.27,"t":"2025-11-24T05:00:00Z","v":2004979,"vw":68.304205},{"c":68.48,"h":68.85,"l":67.87,"n":31064,"o":68.52,"t":"2025-11-25T05:00:00Z","v":1561631,"vw":68.411494},{"c":69.18,"h":69.31,"l":68.6,"n":26120,"o":68.68,"t":"2025-11-26T05:00:00Z","v":1578736,"vw":69.143134},{"c":69.47,"h":69.59,"l":69.16,"n":16660,"o":69.45,"t":"2025-11-28T05:00:00Z","v":950885,"vw":69.397695},{"c":67.6,"h":69.42,"l":67.53,"n":35438,"o":69.22,"t":"2025-12-01T05:00:00Z","v":2177849,"vw":67.961257},{"c":66.53,"h":67.71,"l":66.52,"n":29797,"o":67.71,"t":"2025-12-02T05:00:00Z","v":1868714,"vw":66.846822},{"c":66.38,"h":66.685,"l":65.85,"n":35387,"o":66.59,"t":"2025-12-03T05:00:00Z","v":2336866,"vw":66.321963},{"c":65.71,"h":66.575,"l":65.48,"n":33272,"o":66.12,"t":"2025-12-04T05:00:00Z","v":2795376,"vw":65.76146},{"c":65.5,"h":65.885,"l":65.25,"n":28324,"o":65.72,"t":"2025-12-05T05:00:00Z","v":1306677,"vw":65.55954},{"c":64.78,"h":65.67,"l":64.7,"n":29976,"o":65.5,"t":"2025-12-08T05:00:00Z","v":1920921,"vw":65.042931},{"c":64.89,"h":65.45,"l":64.72,"n":26049,"o":64.965,"t":"2025-12-09T05:00:00Z","v":1296533,"vw":64.941584},{"c":64.81,"h":65.545,"l":64.59,"n":38405,"o":65,"t":"2025-12-10T05:00:00Z","v":3338574,"vw":65.013075},{"c":64.93,"h":65.66,"l":64.8,"n":31568,"o":65.01,"t":"2025-12-11T05:00:00Z","v":1388909,"vw":65.122729},{"c":65.33,"h":65.585,"l":65.09,"n":27487,"o":65.3,"t":"2025-12-12T05:00:00Z","v":1530045,"vw":65.318152},{"c":65.63,"h":65.7875,"l":65.14,"n":25652,"o":65.6,"t":"2025-12-15T05:00:00Z","v":1744246,"vw":65.577864},{"c":65.26,"h":65.89,"l":65.01,"n":28287,"o":65.84,"t":"2025-12-16T05:00:00Z","v":1456687,"vw":65.30646},{"c":65.48,"h":65.67,"l":64.87,"n":34135,"o":65.12,"t":"2025-12-17T05:00:00Z","v":2198399,"vw":65.396251},{"c":65.69,"h":66.04,"l":65.565,"n":27800,"o":65.6,"t":"2025-12-18T05:00:00Z","v":1611069,"vw":65.760983},{"c":64.63,"h":65.7,"l":64.53,"n":33352,"o":65.42,"t":"2025-12-19T05:00:00Z","v":3877919,"vw":65.072416},{"c":65.03,"h":65.15,"l":64.2957,"n":27146,"o":64.48,"t":"2025-12-22T05:00:00Z","v":2132273,"vw":64.872413},{"c":65.26,"h":65.33,"l":64.8001,"n":24089,"o":65.04,"t":"2025-12-23T05:00:00Z","v":1525593,"vw":65.161928},{"c":65.45,"h":65.48,"l":64.98,"n":13483,"o":65.15,"t":"2025-12-24T05:00:00Z","v":718668,"vw":65.336114},{"c":65.24,"h":65.38,"l":64.969,"n":20188,"o":65.36,"t":"2025-12-26T05:00:00Z","v":1004344,"vw":65.180874},{"c":65.42,"h":65.73,"l":65.23,"n":18316,"o":65.41,"t":"2025-12-29T05:00:00Z","v":1080450,"vw":65.517189},{"c":65.42,"h":65.66,"l":65.27,"n":17005,"o":65.42,"t":"2025-12-30T05:00:00Z","v":854453,"vw":65.458405},{"c":65.01,"h":65.62,"l":65,"n":18360,"o":65.52,"t":"2025-12-31T05:00:00Z","v":1132887,"vw":65.155553},{"c":65.59,"h":66.03,"l":64.64,"n":24009,"o":65.01,"t":"2026-01-02T05:00:00Z","v":1354400,"vw":65.563856},{"c":64.9,"h":65.47,"l":63.87,"n":41597,"o":65.25,"t":"2026-01-05T05:00:00Z","v":2571122,"vw":64.599267},{"c":65.38,"h":65.47,"l":64.75,"n":25532,"o":64.9,"t":"2026-01-06T05:00:00Z","v":1595215,"vw":65.213951},{"c":64.6,"h":65.575,"l":64.34,"n":30573,"o":65.5,"t":"2026-01-07T05:00:00Z","v":2596674,"vw":64.650507},{"c":65.55,"h":65.56,"l":64.6,"n":36800,"o":64.63,"t":"2026-01-08T05:00:00Z","v":2533969,"vw":65.38777},{"c":65.02,"h":66.085,"l":65,"n":32790,"o":65.37,"t":"2026-01-09T05:00:00Z","v":2049811,"vw":65.336191},{"c":65.17,"h":65.45,"l":64.8,"n":33487,"o":65.02,"t":"2026-01-12T05:00:00Z","v":1784041,"vw":65.143418},{"c":66.17,"h":66.33,"l":65.24,"n":42354,"o":65.81,"t":"2026-01-13T05:00:00Z","v":2570476,"vw":65.963548},{"c":66.86,"h":67.02,"l":66.17,"n":39775,"o":66.17,"t":"2026-01-14T05:00:00Z","v":1962359,"vw":66.739342},{"c":67.06,"h":67.33,"l":66.6301,"n":37653,"o":67.05,"t":"2026-01-15T05:00:00Z","v":2146839,"vw":67.024816},{"c":67.34,"h":67.63,"l":66.54,"n":32732,"o":66.77,"t":"2026-01-16T05:00:00Z","v":2083814,"vw":67.268224},{"c":67.28,"h":67.54,"l":66.67,"n":31839,"o":67.54,"t":"2026-01-20T05:00:00Z","v":1902372,"vw":67.257674},{"c":67.44,"h":67.8,"l":66.84,"n":36985,"o":67.74,"t":"2026-01-21T05:00:00Z","v":2837810,"vw":67.404866},{"c":66.87,"h":67.66,"l":66.54,"n":33738,"o":67.41,"t":"2026-01-22T05:00:00Z","v":1869749,"vw":67.017757},{"c":66.83,"h":66.86,"l":65.87,"n":33719,"o":66.75,"t":"2026-01-23T05:00:00Z","v":2395596,"vw":66.558316},{"c":67.01,"h":67.565,"l":66.69,"n":27470,"o":66.85,"t":"2026-01-26T05:00:00Z","v":1842246,"vw":67.014288},{"c":67.19,"h":67.585,"l":66.8,"n":29931,"o":66.87,"t":"2026-01-27T05:00:00Z","v":1859710,"vw":67.259101},{"c":66.26,"h":67.499,"l":66.18,"n":40028,"o":67.19,"t":"2026-01-28T05:00:00Z","v":3204556,"vw":66.541032},{"c":66.33,"h":66.94,"l":65.73,"n":61858,"o":66.26,"t":"2026-01-29T05:00:00Z","v":4587119,"vw":66.3499},{"c":65.91,"h":65.95,"l":65.2,"n":41293,"o":65.68,"t":"2026-01-30T05:00:00Z","v":2678352,"vw":65.728974},{"c":65.11,"h":66.23,"l":64.93,"n":48582,"o":65.91,"t":"2026-02-02T05:00:00Z","v":2975738,"vw":65.274219},{"c":66.53,"h":66.57,"l":65.12,"n":49959,"o":65.12,"t":"2026-02-03T05:00:00Z","v":3097726,"vw":66.316933},{"c":66.75,"h":67.32,"l":66.58,"n":58646,"o":66.915,"t":"2026-02-04T05:00:00Z","v":3706486,"vw":66.942148},{"c":66.83,"h":67.56,"l":66.55,"n":53511,"o":67.2,"t":"2026-02-05T05:00:00Z","v":3232903,"vw":66.844769},{"c":66.69,"h":67.53,"l":66.08,"n":49699,"o":67.53,"t":"2026-02-06T05:00:00Z","v":4807292,"vw":66.726897},{"c":66.9,"h":66.98,"l":66.15,"n":31871,"o":66.53,"t":"2026-02-09T05:00:00Z","v":1707446,"vw":66.756163},{"c":68.01,"h":68.61,"l":66.89,"n":34494,"o":67.15,"t":"2026-02-10T05:00:00Z","v":2497614,"vw":67.882398},{"c":68.23,"h":68.48,"l":67.68,"n":32330,"o":68.03,"t":"2026-02-11T05:00:00Z","v":1642817,"vw":68.197336},{"c":69.68,"h":70.26,"l":68.64,"n":53012,"o":68.69,"t":"2026-02-12T05:00:00Z","v":3093352,"vw":69.752819},{"c":71.19,"h":71.38,"l":69.66,"n":49549,"o":69.66,"t":"2026-02-13T05:00:00Z","v":2761852,"vw":70.95815},{"c":71.1,"h":72.255,"l":70.97,"n":45625,"o":71.825,"t":"2026-02-17T05:00:00Z","v":2725659,"vw":71.206861},{"c":69.53,"h":71.32,"l":69.5,"n":45499,"o":71.1,"t":"2026-02-18T05:00:00Z","v":2799421,"vw":69.874791},{"c":70.01,"h":70.55,"l":69.745,"n":44375,"o":69.79,"t":"2026-02-19T05:00:00Z","v":3342442,"vw":70.153604},{"c":71.01,"h":71.635,"l":70,"n":55030,"o":71.42,"t":"2026-02-20T05:00:00Z","v":4015054,"vw":70.923858},{"c":71.91,"h":72.2,"l":71.225,"n":63142,"o":71.38,"t":"2026-02-23T05:00:00Z","v":3943350,"vw":71.834349},{"c":71.63,"h":72.0976,"l":70.67,"n":51518,"o":71.95,"t":"2026-02-24T05:00:00Z","v":2911291,"vw":71.454139},{"c":71.26,"h":72.24,"l":70.37,"n":44201,"o":71.85,"t":"2026-02-25T05:00:00Z","v":3107196,"vw":71.251507},{"c":71.45,"h":71.875,"l":71,"n":58698,"o":71.55,"t":"2026-02-26T05:00:00Z","v":7931175,"vw":71.461061},{"c":72.34,"h":72.4,"l":71.425,"n":57359,"o":71.66,"t":"2026-02-27T05:00:00Z","v":5649904,"vw":72.112657},{"c":72.33,"h":72.63,"l":71.87,"n":43169,"o":72.1,"t":"2026-03-02T05:00:00Z","v":2980229,"vw":72.370408},{"c":72.23,"h":72.65,"l":70.8,"n":51001,"o":71.51,"t":"2026-03-03T05:00:00Z","v":2796054,"vw":71.866584},{"c":72.3,"h":72.43,"l":71.37,"n":33394,"o":72.03,"t":"2026-03-04T05:00:00Z","v":1858269,"vw":72.113243},{"c":71.34,"h":72.19,"l":70.92,"n":42211,"o":71.76,"t":"2026-03-05T05:00:00Z","v":2672185,"vw":71.355522},{"c":71.55,"h":71.77,"l":70.8,"n":41481,"o":71.05,"t":"2026-03-06T05:00:00Z","v":2213295,"vw":71.40144},{"c":71.61,"h":71.75,"l":70.67,"n":38810,"o":71.55,"t":"2026-03-09T04:00:00Z","v":2144333,"vw":71.412796},{"c":71.04,"h":71.87,"l":70.9,"n":38444,"o":71.23,"t":"2026-03-10T04:00:00Z","v":2150500,"vw":71.284714},{"c":70.81,"h":71.62,"l":70.62,"n":36398,"o":71.19,"t":"2026-03-11T04:00:00Z","v":2271293,"vw":71.020663},{"c":71.57,"h":72.37,"l":70.59,"n":43681,"o":70.59,"t":"2026-03-12T04:00:00Z","v":2503908,"vw":71.766928},{"c":72.79,"h":72.96,"l":72.135,"n":30409,"o":72.31,"t":"2026-03-13T04:00:00Z","v":1680377,"vw":72.702567},{"c":73.03,"h":73.41,"l":72.71,"n":27431,"o":73.41,"t":"2026-03-16T04:00:00Z","v":1704644,"vw":73.02153},{"c":72.63,"h":73.36,"l":72.465,"n":25057,"o":73.34,"t":"2026-03-17T04:00:00Z","v":1368604,"vw":72.759596},{"c":71.76,"h":72.35,"l":71.72,"n":31561,"o":72.27,"t":"2026-03-18T04:00:00Z","v":1802799,"vw":71.884964},{"c":71.32,"h":72.23,"l":70.6,"n":34836,"o":71.78,"t":"2026-03-19T04:00:00Z","v":1962611,"vw":71.334163},{"c":68.71,"h":71.56,"l":68.11,"n":46929,"o":71.04,"t":"2026-03-20T04:00:00Z","v":4457095,"vw":69.248646},{"c":69.17,"h":69.9,"l":68.71,"n":35257,"o":69.9,"t":"2026-03-23T04:00:00Z","v":3150609,"vw":69.245313},{"c":69.66,"h":70.45,"l":68.86,"n":28379,"o":68.93,"t":"2026-03-24T04:00:00Z","v":1680876,"vw":69.855789},{"c":69.77,"h":70.38,"l":69.485,"n":27795,"o":70,"t":"2026-03-25T04:00:00Z","v":1334011,"vw":69.871609},{"c":70.26,"h":70.475,"l":69.63,"n":26053,"o":69.77,"t":"2026-03-26T04:00:00Z","v":1342458,"vw":70.237954},{"c":70.52,"h":71.25,"l":70.05,"n":36866,"o":70.34,"t":"2026-03-27T04:00:00Z","v":2057418,"vw":70.768765},{"c":71.49,"h":71.81,"l":71.1,"n":31141,"o":71.51,"t":"2026-03-30T04:00:00Z","v":1781577,"vw":71.501609},{"c":71.76,"h":71.835,"l":70.56,"n":37196,"o":71.55,"t":"2026-03-31T04:00:00Z","v":2376648,"vw":71.524477},{"c":71.94,"h":72.35,"l":71.32,"n":32600,"o":71.36,"t":"2026-04-01T04:00:00Z","v":1823189,"vw":71.971683},{"c":72.85,"h":72.99,"l":71.89,"n":35134,"o":72.14,"t":"2026-04-02T04:00:00Z","v":1668572,"vw":72.777172},{"c":72.45,"h":72.99,"l":72.34,"n":24310,"o":72.5,"t":"2026-04-06T04:00:00Z","v":1345885,"vw":72.509811},{"c":72.65,"h":73.14,"l":72.1,"n":29944,"o":72.1,"t":"2026-04-07T04:00:00Z","v":1538288,"vw":72.745585},{"c":72.99,"h":73,"l":71.56,"n":30248,"o":72.26,"t":"2026-04-08T04:00:00Z","v":1537540,"vw":72.687379},{"c":73.72,"h":74.4,"l":72.93,"n":29898,"o":72.99,"t":"2026-04-09T04:00:00Z","v":1730947,"vw":73.923564},{"c":73.1,"h":73.775,"l":72.865,"n":32183,"o":73.4,"t":"2026-04-10T04:00:00Z","v":2036226,"vw":73.210954},{"c":72.51,"h":73.3492,"l":71.98,"n":32523,"o":73.14,"t":"2026-04-13T04:00:00Z","v":1822829,"vw":72.488696},{"c":72.3,"h":72.52,"l":71.65,"n":29808,"o":72.51,"t":"2026-04-14T04:00:00Z","v":1501324,"vw":72.236327},{"c":72.18,"h":72.38,"l":71.37,"n":32730,"o":71.99,"t":"2026-04-15T04:00:00Z","v":2083115,"vw":72.107499},{"c":72.77,"h":72.83,"l":71.89,"n":36596,"o":71.93,"t":"2026-04-16T04:00:00Z","v":2130347,"vw":72.532851},{"c":72.83,"h":72.9185,"l":71.73,"n":32409,"o":72.47,"t":"2026-04-17T04:00:00Z","v":1784901,"vw":72.610843},{"c":72.4,"h":73.32,"l":72.27,"n":32331,"o":72.695,"t":"2026-04-20T04:00:00Z","v":1722534,"vw":72.64459},{"c":71.14,"h":73.27,"l":71.1,"n":35002,"o":72.55,"t":"2026-04-21T04:00:00Z","v":1905092,"vw":71.392856},{"c":70.96,"h":72.02,"l":70.61,"n":30385,"o":71.6,"t":"2026-04-22T04:00:00Z","v":1852369,"vw":71.087653},{"c":72.63,"h":72.86,"l":71.45,"n":34490,"o":71.55,"t":"2026-04-23T04:00:00Z","v":2097123,"vw":72.444949},{"c":72.31,"h":72.79,"l":71.975,"n":36051,"o":72.37,"t":"2026-04-24T04:00:00Z","v":2065517,"vw":72.369853},{"c":72.42,"h":72.87,"l":72.195,"n":28201,"o":72.31,"t":"2026-04-27T04:00:00Z","v":1412643,"vw":72.505683},{"c":72.46,"h":73.195,"l":72.265,"n":29261,"o":72.67,"t":"2026-04-28T04:00:00Z","v":1726448,"vw":72.548804},{"c":72,"h":72.59,"l":71.69,"n":33582,"o":72.46,"t":"2026-04-29T04:00:00Z","v":1776262,"vw":72.041011},{"c":73.43,"h":73.71,"l":71.52,"n":48576,"o":71.52,"t":"2026-04-30T04:00:00Z","v":3934901,"vw":73.173998},{"c":74.06,"h":75.759,"l":72.59,"n":66286,"o":73.43,"t":"2026-05-01T04:00:00Z","v":4344513,"vw":74.5276},{"c":73.68,"h":74.16,"l":72.69,"n":54757,"o":73.41,"t":"2026-05-04T04:00:00Z","v":3435015,"vw":73.607097},{"c":73.07,"h":73.905,"l":72.805,"n":49981,"o":73.57,"t":"2026-05-05T04:00:00Z","v":3417046,"vw":73.307023},{"c":72.31,"h":73.52,"l":72.105,"n":44162,"o":73.07,"t":"2026-05-06T04:00:00Z","v":2933154,"vw":72.482406},{"c":71.69,"h":72.26,"l":71.48,"n":42722,"o":72.04,"t":"2026-05-07T04:00:00Z","v":2914918,"vw":71.801847},{"c":71.76,"h":72.27,"l":71.46,"n":38979,"o":71.98,"t":"2026-05-08T04:00:00Z","v":2582795,"vw":71.843779},{"c":72.47,"h":72.76,"l":72.055,"n":31324,"o":72.14,"t":"2026-05-11T04:00:00Z","v":1671898,"vw":72.443723},{"c":72.59,"h":72.94,"l":71.72,"n":50599,"o":72.5,"t":"2026-05-12T04:00:00Z","v":3459057,"vw":72.498463},{"c":72.3,"h":72.73,"l":71.685,"n":42835,"o":72.06,"t":"2026-05-13T04:00:00Z","v":2590538,"vw":72.309513},{"c":72.45,"h":72.85,"l":72.09,"n":30860,"o":72.52,"t":"2026-05-14T04:00:00Z","v":1558125,"vw":72.400015},{"c":70.9,"h":72.45,"l":70.89,"n":34611,"o":72.45,"t":"2026-05-15T04:00:00Z","v":2627212,"vw":71.276177},{"c":72.09,"h":72.15,"l":71.2,"n":34439,"o":71.48,"t":"2026-05-18T04:00:00Z","v":2114442,"vw":71.814707},{"c":73,"h":73.129,"l":71.71,"n":42162,"o":72,"t":"2026-05-19T04:00:00Z","v":2832438,"vw":72.878374},{"c":72.5,"h":73.57,"l":72.43,"n":38764,"o":73.23,"t":"2026-05-20T04:00:00Z","v":2729554,"vw":72.762161},{"c":73.28,"h":73.57,"l":72.305,"n":37224,"o":72.34,"t":"2026-05-21T04:00:00Z","v":2989044,"vw":73.117606},{"c":73.95,"h":74.07,"l":73.045,"n":29461,"o":73.28,"t":"2026-05-22T04:00:00Z","v":1950735,"vw":73.8292},{"c":73.68,"h":74.6674,"l":73.44,"n":27936,"o":74.23,"t":"2026-05-26T04:00:00Z","v":1440095,"vw":73.755521},{"c":73.75,"h":74,"l":73.11,"n":30429,"o":73.51,"t":"2026-05-27T04:00:00Z","v":2127487,"vw":73.715187},{"c":72.17,"h":73.86,"l":71.905,"n":38473,"o":73.75,"t":"2026-05-28T04:00:00Z","v":2260319,"vw":72.464306},{"c":71.61,"h":72.28,"l":71.39,"n":35206,"o":72.17,"t":"2026-05-29T04:00:00Z","v":3001895,"vw":71.628014},{"c":69.57,"h":71.075,"l":69.56,"n":39292,"o":70.9,"t":"2026-06-01T04:00:00Z","v":2198485,"vw":69.972757},{"c":70.96,"h":71.37,"l":69.755,"n":37855,"o":69.9,"t":"2026-06-02T04:00:00Z","v":2432710,"vw":70.952334},{"c":70.79,"h":72.2,"l":70.755,"n":48985,"o":71.07,"t":"2026-06-03T04:00:00Z","v":3063521,"vw":71.217325},{"c":71.39,"h":71.67,"l":70.29,"n":33312,"o":71.5,"t":"2026-06-04T04:00:00Z","v":1721062,"vw":71.15396},{"c":72.87,"h":73.24,"l":71.55,"n":41099,"o":71.56,"t":"2026-06-05T04:00:00Z","v":2776286,"vw":72.791866},{"c":71.71,"h":73.14,"l":71.62,"n":38118,"o":72.63,"t":"2026-06-08T04:00:00Z","v":2889489,"vw":71.925667},{"c":72.37,"h":72.81,"l":71.36,"n":47867,"o":71.69,"t":"2026-06-09T04:00:00Z","v":2686529,"vw":72.360339},{"c":73,"h":73.62,"l":72.53,"n":42100,"o":72.93,"t":"2026-06-10T04:00:00Z","v":2945111,"vw":73.151511},{"c":72.62,"h":73.74,"l":72.54,"n":39441,"o":73.28,"t":"2026-06-11T04:00:00Z","v":2283923,"vw":72.905274},{"c":73.11,"h":73.415,"l":72.78,"n":28819,"o":72.83,"t":"2026-06-12T04:00:00Z","v":1553890,"vw":73.115633},{"c":73.55,"h":73.74,"l":72.24,"n":30007,"o":72.84,"t":"2026-06-15T04:00:00Z","v":1551891,"vw":73.439893},{"c":73.84,"h":74.56,"l":73.5,"n":34195,"o":73.74,"t":"2026-06-16T04:00:00Z","v":2427677,"vw":73.87176},{"c":72.82,"h":73.91,"l":72.61,"n":37708,"o":73.31,"t":"2026-06-17T04:00:00Z","v":3351865,"vw":72.991003},{"c":73,"h":73.71,"l":72.53,"n":32334,"o":73.62,"t":"2026-06-18T04:00:00Z","v":4271758,"vw":72.993706},{"c":73.21,"h":73.995,"l":72.805,"n":30348,"o":72.93,"t":"2026-06-22T04:00:00Z","v":2712211,"vw":73.313692},{"c":74.57,"h":74.66,"l":73.15,"n":37337,"o":73.65,"t":"2026-06-23T04:00:00Z","v":3222747,"vw":74.409051},{"c":75.59,"h":75.69,"l":74.52,"n":38617,"o":74.99,"t":"2026-06-24T04:00:00Z","v":2496532,"vw":75.248322},{"c":76.19,"h":76.595,"l":75.33,"n":41828,"o":75.815,"t":"2026-06-25T04:00:00Z","v":2744821,"vw":76.065497},{"c":77.25,"h":77.36,"l":76.33,"n":38076,"o":76.53,"t":"2026-06-26T04:00:00Z","v":2920659,"vw":77.052405},{"c":77.18,"h":77.345,"l":76.68,"n":38241,"o":77.17,"t":"2026-06-29T04:00:00Z","v":2427872,"vw":77.084337},{"c":76.29,"h":77.13,"l":76.15,"n":32416,"o":77.01,"t":"2026-06-30T04:00:00Z","v":2388927,"vw":76.576689},{"c":75.79,"h":76.24,"l":75.53,"n":37158,"o":76,"t":"2026-07-01T04:00:00Z","v":2220851,"vw":75.81503},{"c":78.03,"h":78.21,"l":76.03,"n":41962,"o":76.23,"t":"2026-07-02T04:00:00Z","v":2563429,"vw":77.630802},{"c":76.58,"h":77.99,"l":76.39,"n":35427,"o":77.84,"t":"2026-07-06T04:00:00Z","v":2250376,"vw":76.786537},{"c":77.65,"h":78.81,"l":76.73,"n":36359,"o":77.36,"t":"2026-07-07T04:00:00Z","v":1994227,"vw":77.835817},{"c":76.37,"h":77.795,"l":76.2,"n":41554,"o":77.74,"t":"2026-07-08T04:00:00Z","v":2857235,"vw":76.555434},{"c":75.7,"h":76.8,"l":75.57,"n":29374,"o":76.37,"t":"2026-07-09T04:00:00Z","v":1371976,"vw":75.936122},{"c":76.4,"h":76.62,"l":75.7,"n":32099,"o":75.73,"t":"2026-07-10T04:00:00Z","v":1680701,"vw":76.34206},{"c":76.63,"h":77.295,"l":76.38,"n":33203,"o":76.61,"t":"2026-07-13T04:00:00Z","v":2279540,"vw":76.684033},{"c":76.31,"h":77.445,"l":76.18,"n":33380,"o":77.06,"t":"2026-07-14T04:00:00Z","v":1795858,"vw":76.450345},{"c":74.55,"h":76.255,"l":74.44,"n":43298,"o":76.04,"t":"2026-07-15T04:00:00Z","v":3171855,"vw":74.996422},{"c":75.75,"h":75.89,"l":74.59,"n":35310,"o":74.89,"t":"2026-07-16T04:00:00Z","v":3072073,"vw":75.555019},{"c":74.82,"h":77.11,"l":74.63,"n":37038,"o":76.96,"t":"2026-07-17T04:00:00Z","v":2019786,"vw":75.323015},{"c":73.96,"h":75.69,"l":73.835,"n":36568,"o":75.01,"t":"2026-07-20T04:00:00Z","v":2193173,"vw":74.149075},{"c":73.11,"h":74.085,"l":72.355,"n":47993,"o":73.96,"t":"2026-07-21T04:00:00Z","v":3618560,"vw":72.870461},{"c":74.02,"h":74.34,"l":73.41,"n":33220,"o":73.88,"t":"2026-07-22T04:00:00Z","v":2126688,"vw":73.968555},{"c":74.42,"h":74.795,"l":73.5,"n":33247,"o":73.51,"t":"2026-07-23T04:00:00Z","v":1783828,"vw":74.359815},{"c":74.94,"h":75.44,"l":74.63,"n":34447,"o":74.77,"t":"2026-07-24T04:00:00Z","v":1956947,"vw":74.976773},{"c":73.93,"h":75.17,"l":73.73,"n":33356,"o":74.64,"t":"2026-07-27T04:00:00Z","v":2139763,"vw":74.084163},{"c":73.79,"h":75.31,"l":73.79,"n":35571,"o":74.85,"t":"2026-07-28T04:00:00Z","v":2099106,"vw":74.232222},{"c":72,"h":74.31,"l":71.7,"n":49104,"o":74.12,"t":"2026-07-29T04:00:00Z","v":3418341,"vw":72.430215},{"c":70.89,"h":72.29,"l":70.685,"n":52468,"o":72.17,"t":"2026-07-30T04:00:00Z","v":3165337,"vw":71.036828},{"c":70.78,"h":71.14,"l":69.92,"n":50833,"o":70.46,"t":"2026-07-31T04:00:00Z","v":3239409,"vw":70.721846},{"c":71.27,"h":71.63,"l":70.14,"n":46308,"o":70.71,"t":"2026-08-03T04:00:00Z","v":3300160,"vw":71.026737},{"c":70.66,"h":71.21,"l":70.23,"n":46017,"o":71.05,"t":"2026-08-04T04:00:00Z","v":3363821,"vw":70.714945},{"c":70.2,"h":70.63,"l":69.38,"n":41336,"o":70.63,"t":"2026-08-05T04:00:00Z","v":2559200,"vw":70.02295},{"c":69.52,"h":71.05,"l":69.06,"n":37274,"o":71.05,"t":"2026-08-06T04:00:00Z","v":2000266,"vw":69.587511},{"c":69.37,"h":69.86,"l":68.89,"n":33581,"o":69.41,"t":"2026-08-07T04:00:00Z","v":2151226,"vw":69.46307},{"c":68.21,"h":69.545,"l":67.94,"n":47265,"o":69.545,"t":"2026-08-10T04:00:00Z","v":2750112,"vw":68.275542},{"c":68.58,"h":68.77,"l":67.54,"n":39432,"o":68.06,"t":"2026-08-11T04:00:00Z","v":2912035,"vw":68.355062},{"c":70.24,"h":70.46,"l":68.805,"n":68897,"o":68.95,"t":"2026-08-12T04:00:00Z","v":5620402,"vw":70.043794},{"c":70.2,"h":70.77,"l":70.15,"n":47261,"o":70.46,"t":"2026-08-13T04:00:00Z","v":3242495,"vw":70.372657},{"c":70.6,"h":70.77,"l":69.985,"n":30104,"o":70.01,"t":"2026-08-14T04:00:00Z","v":1602438,"vw":70.566799},{"c":70.35,"h":70.44,"l":69.77,"n":31339,"o":70.15,"t":"2026-08-17T04:00:00Z","v":2057855,"vw":70.243955},{"c":69.98,"h":71.456,"l":69.95,"n":32115,"o":71.25,"t":"2026-08-18T04:00:00Z","v":2016794,"vw":70.268428},{"c":70.15,"h":70.64,"l":69.84,"n":33812,"o":70.48,"t":"2026-08-19T04:00:00Z","v":1936223,"vw":70.206614},{"c":69.46,"h":70.585,"l":69.43,"n":30925,"o":69.8,"t":"2026-08-20T04:00:00Z","v":1752210,"vw":69.74515},{"c":67.86,"h":70.51,"l":67.81,"n":36137,"o":69.76,"t":"2026-08-21T04:00:00Z","v":1955803,"vw":68.286013},{"c":68.42,"h":68.5,"l":67.68,"n":30993,"o":68.01,"t":"2026-08-24T04:00:00Z","v":1822781,"vw":68.273655},{"c":68.34,"h":68.68,"l":68.14,"n":28024,"o":68.5,"t":"2026-08-25T04:00:00Z","v":1378869,"vw":68.411104},{"c":68.92,"h":69.19,"l":68.1689,"n":26787,"o":68.34,"t":"2026-08-26T04:00:00Z","v":1705281,"vw":68.91434},{"c":68.21,"h":68.51,"l":67.9,"n":24145,"o":68.31,"t":"2026-08-27T04:00:00Z","v":1507671,"vw":68.259816},{"c":68.03,"h":68.725,"l":67.73,"n":33794,"o":68.59,"t":"2026-08-28T04:00:00Z","v":2047318,"vw":68.093477},{"c":67.98,"h":68.33,"l":67.38,"n":31780,"o":67.61,"t":"2026-08-31T04:00:00Z","v":2360526,"vw":67.959553},{"c":67.92,"h":68.58,"l":67.545,"n":40902,"o":67.98,"t":"2026-09-01T04:00:00Z","v":2841714,"vw":67.880159},{"c":67.74,"h":68.12,"l":67.22,"n":35672,"o":67.88,"t":"2026-09-02T04:00:00Z","v":2291631,"vw":67.795031},{"c":68,"h":68.44,"l":67.67,"n":37337,"o":67.93,"t":"2026-09-03T04:00:00Z","v":2343974,"vw":68.065159},{"c":67.97,"h":68.54,"l":67.44,"n":31407,"o":67.57,"t":"2026-09-04T04:00:00Z","v":1844417,"vw":68.047273},{"c":68.61,"h":69.0401,"l":67.86,"n":33596,"o":67.86,"t":"2026-09-08T04:00:00Z","v":2042152,"vw":68.682724},{"c":67.86,"h":68.97,"l":67.415,"n":29491,"o":68.6,"t":"2026-09-09T04:00:00Z","v":1819523,"vw":67.872935},{"c":67.25,"h":68.43,"l":67.16,"n":29987,"o":67.89,"t":"2026-09-10T04:00:00Z","v":1860262,"vw":67.436962},{"c":67.26,"h":67.8,"l":67.03,"n":31587,"o":67.8,"t":"2026-09-11T04:00:00Z","v":1947751,"vw":67.330878},{"c":66.92,"h":67.71,"l":66.74,"n":30919,"o":67.295,"t":"2026-09-14T04:00:00Z","v":1834525,"vw":66.998461},{"c":65.99,"h":67.13,"l":65.91,"n":32648,"o":67.05,"t":"2026-09-15T04:00:00Z","v":1468800,"vw":66.135145},{"c":66.11,"h":66.725,"l":65.795,"n":33180,"o":66.32,"t":"2026-09-16T04:00:00Z","v":1904935,"vw":66.201293},{"c":66.64,"h":66.75,"l":66.05,"n":31610,"o":66.23,"t":"2026-09-17T04:00:00Z","v":2217045,"vw":66.602844},{"c":65.605,"h":66.5,"l":65.56,"n":31324,"o":66.5,"t":"2026-09-18T04:00:00Z","v":3936240,"vw":65.772125},{"c":64.97,"h":65.7,"l":64.76,"n":46713,"o":65.62,"t":"2026-09-21T04:00:00Z","v":3056160,"vw":65.045383},{"c":64.62,"h":65.33,"l":64.57,"n":34418,"o":64.98,"t":"2026-09-22T04:00:00Z","v":2202204,"vw":64.810416},{"c":63.69,"h":64.655,"l":63.555,"n":43195,"o":64.655,"t":"2026-09-23T04:00:00Z","v":2941600,"vw":63.754469},{"c":63.31,"h":64,"l":63.27,"n":40033,"o":63.85,"t":"2026-09-24T04:00:00Z","v":2443053,"vw":63.442275},{"c":63.6,"h":63.65,"l":62.7,"n":38824,"o":63.26,"t":"2026-09-25T04:00:00Z","v":2700477,"vw":63.283033},{"c":63.21,"h":63.81,"l":62.775,"n":48308,"o":63.44,"t":"2026-09-28T04:00:00Z","v":4030198,"vw":63.171746},{"c":64.34,"h":64.465,"l":62.77,"n":52277,"o":62.81,"t":"2026-09-29T04:00:00Z","v":3890609,"vw":64.010758},{"c":63.3,"h":64.65,"l":63.175,"n":53800,"o":64.54,"t":"2026-09-30T04:00:00Z","v":4637094,"vw":63.685838},{"c":63.71,"h":63.93,"l":62.54,"n":50105,"o":63.3,"t":"2026-10-01T04:00:00Z","v":3382651,"vw":63.544977},{"c":64.33,"h":65.2,"l":63.79,"n":59629,"o":63.79,"t":"2026-10-02T04:00:00Z","v":5260357,"vw":64.58176},{"c":64.29,"h":64.8,"l":63.97,"n":41784,"o":64.18,"t":"2026-10-05T04:00:00Z","v":2983871,"vw":64.38051},{"c":65.49,"h":65.535,"l":64.44,"n":37877,"o":64.67,"t":"2026-10-06T04:00:00Z","v":2738404,"vw":65.147707},{"c":65.21,"h":65.67,"l":65.1001,"n":36824,"o":65.4,"t":"2026-10-07T04:00:00Z","v":2129002,"vw":65.357742},{"c":65.5,"h":65.7,"l":64.86,"n":33370,"o":65.31,"t":"2026-10-08T04:00:00Z","v":2651933,"vw":65.415019},{"c":65.85,"h":65.985,"l":65.28,"n":34143,"o":65.67,"t":"2026-10-09T04:00:00Z","v":2268740,"vw":65.785456},{"c":66.46,"h":66.51,"l":65.54,"n":38872,"o":65.9,"t":"2026-10-12T04:00:00Z","v":2842975,"vw":66.362461},{"c":66.96,"h":67.1,"l":65.6455,"n":32066,"o":67.01,"t":"2026-10-13T04:00:00Z","v":1948563,"vw":66.766017},{"c":67.51,"h":67.59,"l":66.545,"n":36434,"o":67.05,"t":"2026-10-14T04:00:00Z","v":2397572,"vw":67.299573},{"c":67.1,"h":68.44,"l":67,"n":39869,"o":68.38,"t":"2026-10-15T04:00:00Z","v":2668674,"vw":67.273435},{"c":68.32,"h":68.425,"l":67.04,"n":35033,"o":67.495,"t":"2026-10-16T04:00:00Z","v":2577375,"vw":68.101712},{"c":66.85,"h":68.225,"l":66.57,"n":35466,"o":68.18,"t":"2026-10-19T04:00:00Z","v":2531981,"vw":67.069625},{"c":68.27,"h":68.41,"l":67.14,"n":37231,"o":67.26,"t":"2026-10-20T04:00:00Z","v":2135131,"vw":68.187437},{"c":68.39,"h":68.79,"l":68.34,"n":42298,"o":68.64,"t":"2026-10-21T04:00:00Z","v":2646005,"vw":68.490044},{"c":70.3,"h":70.46,"l":68.51,"n":44648,"o":68.6,"t":"2026-10-22T04:00:00Z","v":3074606,"vw":69.948437}],"volatilityBars":[{"c":65.34,"h":65.34,"l":65.34,"n":3,"o":65.34,"t":"2026-09-21T08:00:00Z","v":209,"vw":65.34},{"c":65.41,"h":65.7,"l":65.41,"n":759,"o":65.62,"t":"2026-09-21T13:30:00Z","v":43459,"vw":65.603128},{"c":65.49,"h":65.51,"l":65.25,"n":867,"o":65.42,"t":"2026-09-21T13:45:00Z","v":33866,"vw":65.377224},{"c":65.42,"h":65.54,"l":65.295,"n":1319,"o":65.54,"t":"2026-09-21T14:00:00Z","v":49108,"vw":65.385466},{"c":65.32,"h":65.43,"l":65.3,"n":1478,"o":65.42,"t":"2026-09-21T14:15:00Z","v":92834,"vw":65.359032},{"c":65.21,"h":65.325,"l":65.14,"n":1560,"o":65.32,"t":"2026-09-21T14:30:00Z","v":77847,"vw":65.204088},{"c":65.245,"h":65.355,"l":65.22,"n":1465,"o":65.22,"t":"2026-09-21T14:45:00Z","v":60497,"vw":65.280965},{"c":65.3,"h":65.305,"l":65.21,"n":1694,"o":65.245,"t":"2026-09-21T15:00:00Z","v":70301,"vw":65.258225},{"c":65.31,"h":65.46,"l":65.31,"n":1699,"o":65.31,"t":"2026-09-21T15:15:00Z","v":85102,"vw":65.374334},{"c":65.32,"h":65.34,"l":65.28,"n":1060,"o":65.29,"t":"2026-09-21T15:30:00Z","v":39708,"vw":65.30703},{"c":65.165,"h":65.325,"l":65.155,"n":1330,"o":65.31,"t":"2026-09-21T15:45:00Z","v":70448,"vw":65.222718},{"c":65.14,"h":65.205,"l":65.11,"n":1469,"o":65.16,"t":"2026-09-21T16:00:00Z","v":66141,"vw":65.155389},{"c":65.09,"h":65.18,"l":65.07,"n":1534,"o":65.12,"t":"2026-09-21T16:15:00Z","v":68028,"vw":65.11146},{"c":65.13,"h":65.18,"l":65.08,"n":1302,"o":65.09,"t":"2026-09-21T16:30:00Z","v":50361,"vw":65.128105},{"c":65.205,"h":65.215,"l":65.125,"n":1236,"o":65.13,"t":"2026-09-21T16:45:00Z","v":42918,"vw":65.172639},{"c":65.14,"h":65.225,"l":65.12,"n":1261,"o":65.21,"t":"2026-09-21T17:00:00Z","v":60374,"vw":65.162473},{"c":65.13,"h":65.18,"l":65.075,"n":1533,"o":65.14,"t":"2026-09-21T17:15:00Z","v":95469,"vw":65.136221},{"c":64.97,"h":65.13,"l":64.95,"n":1609,"o":65.13,"t":"2026-09-21T17:30:00Z","v":94538,"vw":65.031763},{"c":64.91,"h":65.005,"l":64.875,"n":1667,"o":64.97,"t":"2026-09-21T17:45:00Z","v":88657,"vw":64.918537},{"c":64.945,"h":64.99,"l":64.885,"n":1693,"o":64.9,"t":"2026-09-21T18:00:00Z","v":88054,"vw":64.952835},{"c":65.02,"h":65.035,"l":64.895,"n":1957,"o":64.94,"t":"2026-09-21T18:15:00Z","v":112437,"vw":64.973219},{"c":64.99,"h":65.05,"l":64.975,"n":1479,"o":65.01,"t":"2026-09-21T18:30:00Z","v":60657,"vw":65.008704},{"c":64.955,"h":65.015,"l":64.885,"n":1896,"o":64.9941,"t":"2026-09-21T18:45:00Z","v":89089,"vw":64.935506},{"c":64.93,"h":64.975,"l":64.87,"n":1686,"o":64.96,"t":"2026-09-21T19:00:00Z","v":61481,"vw":64.927408},{"c":64.98,"h":65.02,"l":64.91,"n":1875,"o":64.93,"t":"2026-09-21T19:15:00Z","v":91476,"vw":64.954853},{"c":64.9,"h":65.005,"l":64.895,"n":2729,"o":64.985,"t":"2026-09-21T19:30:00Z","v":183251,"vw":64.953806},{"c":64.97,"h":64.99,"l":64.76,"n":8415,"o":64.89,"t":"2026-09-21T19:45:00Z","v":533211,"vw":64.91771},{"c":64.97,"h":64.97,"l":64.97,"n":73,"o":64.97,"t":"2026-09-21T20:00:00Z","v":601478,"vw":64.97},{"c":64.78,"h":64.9,"l":64.78,"n":13,"o":64.9,"t":"2026-09-22T13:15:00Z","v":1156,"vw":64.845074},{"c":64.8,"h":65.19,"l":64.75,"n":856,"o":64.98,"t":"2026-09-22T13:30:00Z","v":58954,"vw":64.941324},{"c":64.81,"h":64.89,"l":64.6275,"n":780,"o":64.8,"t":"2026-09-22T13:45:00Z","v":33576,"vw":64.765085},{"c":64.95,"h":65.07,"l":64.79,"n":1014,"o":64.8,"t":"2026-09-22T14:00:00Z","v":33659,"vw":64.945209},{"c":65.125,"h":65.15,"l":64.96,"n":1216,"o":64.98,"t":"2026-09-22T14:15:00Z","v":52946,"vw":65.04284},{"c":65.23,"h":65.33,"l":65.02,"n":1527,"o":65.13,"t":"2026-09-22T14:30:00Z","v":64071,"vw":65.196366},{"c":65.2,"h":65.33,"l":65.105,"n":1112,"o":65.23,"t":"2026-09-22T14:45:00Z","v":39501,"vw":65.217932},{"c":65.25,"h":65.285,"l":65.16,"n":1173,"o":65.21,"t":"2026-09-22T15:00:00Z","v":44534,"vw":65.237528},{"c":65.28,"h":65.28,"l":65.165,"n":1034,"o":65.255,"t":"2026-09-22T15:15:00Z","v":30210,"vw":65.22811},{"c":65.205,"h":65.31,"l":65.16,"n":1085,"o":65.29,"t":"2026-09-22T15:30:00Z","v":36142,"vw":65.234623},{"c":65.22,"h":65.25,"l":65.18,"n":874,"o":65.2,"t":"2026-09-22T15:45:00Z","v":27789,"vw":65.209138},{"c":65.28,"h":65.29,"l":65.24,"n":1103,"o":65.24,"t":"2026-09-22T16:00:00Z","v":38886,"vw":65.259966},{"c":65.23,"h":65.285,"l":65.165,"n":1088,"o":65.285,"t":"2026-09-22T16:15:00Z","v":36956,"vw":65.207411},{"c":65.125,"h":65.25,"l":65.125,"n":918,"o":65.25,"t":"2026-09-22T16:30:00Z","v":28977,"vw":65.188226},{"c":65.245,"h":65.25,"l":65.11,"n":875,"o":65.13,"t":"2026-09-22T16:45:00Z","v":35287,"vw":65.165818},{"c":65.02,"h":65.25,"l":65.015,"n":995,"o":65.25,"t":"2026-09-22T17:00:00Z","v":37614,"vw":65.13066},{"c":65.025,"h":65.05,"l":64.98,"n":948,"o":65.02,"t":"2026-09-22T17:15:00Z","v":35508,"vw":65.021483},{"c":65.01,"h":65.08,"l":64.99,"n":1154,"o":65.04,"t":"2026-09-22T17:30:00Z","v":53812,"vw":65.022176},{"c":64.915,"h":65.025,"l":64.915,"n":1471,"o":65.005,"t":"2026-09-22T17:45:00Z","v":68703,"vw":64.983611},{"c":64.955,"h":65.0103,"l":64.905,"n":1052,"o":64.929,"t":"2026-09-22T18:00:00Z","v":39509,"vw":64.963804},{"c":64.96,"h":65,"l":64.91,"n":889,"o":64.955,"t":"2026-09-22T18:15:00Z","v":28169,"vw":64.954324},{"c":64.87,"h":64.97,"l":64.865,"n":997,"o":64.935,"t":"2026-09-22T18:30:00Z","v":36867,"vw":64.936477},{"c":64.895,"h":64.955,"l":64.855,"n":1036,"o":64.88,"t":"2026-09-22T18:45:00Z","v":34763,"vw":64.903812},{"c":64.9,"h":64.915,"l":64.865,"n":1224,"o":64.895,"t":"2026-09-22T19:00:00Z","v":70549,"vw":64.886973},{"c":64.895,"h":64.915,"l":64.84,"n":1556,"o":64.89,"t":"2026-09-22T19:15:00Z","v":75415,"vw":64.874882},{"c":64.75,"h":64.9,"l":64.745,"n":2071,"o":64.895,"t":"2026-09-22T19:30:00Z","v":129284,"vw":64.826213},{"c":64.62,"h":64.8,"l":64.57,"n":6120,"o":64.75,"t":"2026-09-22T19:45:00Z","v":369731,"vw":64.668975},{"c":64.62,"h":64.63,"l":64.62,"n":55,"o":64.62,"t":"2026-09-22T20:00:00Z","v":642042,"vw":64.620002},{"c":64.26,"h":64.51,"l":64.26,"n":24,"o":64.51,"t":"2026-09-23T13:15:00Z","v":1642,"vw":64.474489},{"c":64.01,"h":64.655,"l":63.92,"n":980,"o":64.655,"t":"2026-09-23T13:30:00Z","v":66859,"vw":64.165637},{"c":63.685,"h":64.03,"l":63.5867,"n":995,"o":63.99,"t":"2026-09-23T13:45:00Z","v":45236,"vw":63.791058},{"c":63.795,"h":63.905,"l":63.555,"n":1421,"o":63.7,"t":"2026-09-23T14:00:00Z","v":73369,"vw":63.719904},{"c":63.95,"h":64.03,"l":63.7995,"n":1403,"o":63.815,"t":"2026-09-23T14:15:00Z","v":71417,"vw":63.946628},{"c":64.02,"h":64.14,"l":63.955,"n":1228,"o":63.955,"t":"2026-09-23T14:30:00Z","v":48611,"vw":64.027555},{"c":63.91,"h":64,"l":63.72,"n":2054,"o":64,"t":"2026-09-23T14:45:00Z","v":98914,"vw":63.839794},{"c":63.86,"h":63.915,"l":63.78,"n":1350,"o":63.905,"t":"2026-09-23T15:00:00Z","v":51634,"vw":63.84832},{"c":63.71,"h":63.855,"l":63.68,"n":1228,"o":63.855,"t":"2026-09-23T15:15:00Z","v":52766,"vw":63.76014},{"c":63.79,"h":63.825,"l":63.65,"n":1278,"o":63.72,"t":"2026-09-23T15:30:00Z","v":44374,"vw":63.730472},{"c":63.765,"h":63.83,"l":63.69,"n":1300,"o":63.77,"t":"2026-09-23T15:45:00Z","v":64833,"vw":63.769665},{"c":63.83,"h":63.845,"l":63.72,"n":1335,"o":63.75,"t":"2026-09-23T16:00:00Z","v":56454,"vw":63.786896},{"c":63.92,"h":63.925,"l":63.8,"n":1058,"o":63.825,"t":"2026-09-23T16:15:00Z","v":41847,"vw":63.851215},{"c":63.96,"h":63.985,"l":63.84,"n":1076,"o":63.91,"t":"2026-09-23T16:30:00Z","v":39077,"vw":63.912941},{"c":63.84,"h":63.995,"l":63.81,"n":3939,"o":63.97,"t":"2026-09-23T16:45:00Z","v":220881,"vw":63.89651},{"c":63.81,"h":63.9,"l":63.77,"n":1364,"o":63.84,"t":"2026-09-23T17:00:00Z","v":75229,"vw":63.850104},{"c":63.86,"h":63.86,"l":63.74,"n":1056,"o":63.805,"t":"2026-09-23T17:15:00Z","v":45082,"vw":63.793579},{"c":63.96,"h":63.975,"l":63.82,"n":1282,"o":63.87,"t":"2026-09-23T17:30:00Z","v":59262,"vw":63.900997},{"c":63.945,"h":63.98,"l":63.905,"n":1095,"o":63.97,"t":"2026-09-23T17:45:00Z","v":42315,"vw":63.943837},{"c":63.79,"h":63.985,"l":63.79,"n":1179,"o":63.95,"t":"2026-09-23T18:00:00Z","v":53936,"vw":63.889089},{"c":63.645,"h":63.78,"l":63.61,"n":1237,"o":63.78,"t":"2026-09-23T18:15:00Z","v":78715,"vw":63.676246},{"c":63.725,"h":63.77,"l":63.64,"n":1503,"o":63.645,"t":"2026-09-23T18:30:00Z","v":93130,"vw":63.70426},{"c":63.685,"h":63.77,"l":63.67,"n":1308,"o":63.72,"t":"2026-09-23T18:45:00Z","v":73563,"vw":63.704205},{"c":63.72,"h":63.76,"l":63.685,"n":1460,"o":63.685,"t":"2026-09-23T19:00:00Z","v":77191,"vw":63.713162},{"c":63.685,"h":63.77,"l":63.64,"n":1881,"o":63.72,"t":"2026-09-23T19:15:00Z","v":82135,"vw":63.708306},{"c":63.665,"h":63.725,"l":63.635,"n":2269,"o":63.68,"t":"2026-09-23T19:30:00Z","v":105025,"vw":63.669072},{"c":63.67,"h":63.72,"l":63.565,"n":6778,"o":63.66,"t":"2026-09-23T19:45:00Z","v":391735,"vw":63.642746},{"c":63.69,"h":63.75,"l":63.69,"n":73,"o":63.69,"t":"2026-09-23T20:00:00Z","v":769607,"vw":63.690169},{"c":63.69,"h":63.69,"l":63.69,"n":1,"o":63.69,"t":"2026-09-23T20:15:00Z","v":5850,"vw":63.69},{"c":63.57,"h":64,"l":63.43,"n":578,"o":63.85,"t":"2026-09-24T13:30:00Z","v":53813,"vw":63.732833},{"c":63.76,"h":63.79,"l":63.55,"n":937,"o":63.56,"t":"2026-09-24T13:45:00Z","v":37570,"vw":63.705596},{"c":63.78,"h":63.82,"l":63.67,"n":1572,"o":63.745,"t":"2026-09-24T14:00:00Z","v":127708,"vw":63.737273},{"c":63.59,"h":63.78,"l":63.57,"n":1103,"o":63.77,"t":"2026-09-24T14:15:00Z","v":51366,"vw":63.664581},{"c":63.51,"h":63.6036,"l":63.47,"n":1154,"o":63.585,"t":"2026-09-24T14:30:00Z","v":55952,"vw":63.557202},{"c":63.515,"h":63.56,"l":63.41,"n":1214,"o":63.5,"t":"2026-09-24T14:45:00Z","v":55914,"vw":63.474866},{"c":63.37,"h":63.52,"l":63.34,"n":945,"o":63.52,"t":"2026-09-24T15:00:00Z","v":30436,"vw":63.41958},{"c":63.42,"h":63.495,"l":63.37,"n":1293,"o":63.385,"t":"2026-09-24T15:15:00Z","v":49667,"vw":63.439478},{"c":63.29,"h":63.51,"l":63.29,"n":1574,"o":63.44,"t":"2026-09-24T15:30:00Z","v":64001,"vw":63.425326},{"c":63.325,"h":63.355,"l":63.27,"n":981,"o":63.3,"t":"2026-09-24T15:45:00Z","v":25539,"vw":63.306631},{"c":63.44,"h":63.51,"l":63.32,"n":1554,"o":63.32,"t":"2026-09-24T16:00:00Z","v":71125,"vw":63.438577},{"c":63.56,"h":63.58,"l":63.38,"n":1699,"o":63.42,"t":"2026-09-24T16:15:00Z","v":70544,"vw":63.478933},{"c":63.56,"h":63.645,"l":63.54,"n":896,"o":63.6,"t":"2026-09-24T16:30:00Z","v":35515,"vw":63.585412},{"c":63.65,"h":63.68,"l":63.4901,"n":1122,"o":63.56,"t":"2026-09-24T16:45:00Z","v":44108,"vw":63.56175},{"c":63.59,"h":63.7,"l":63.57,"n":1308,"o":63.64,"t":"2026-09-24T17:00:00Z","v":67794,"vw":63.646269},{"c":63.55,"h":63.63,"l":63.51,"n":1304,"o":63.6,"t":"2026-09-24T17:15:00Z","v":63151,"vw":63.568638},{"c":63.56,"h":63.61,"l":63.49,"n":1360,"o":63.555,"t":"2026-09-24T17:30:00Z","v":53210,"vw":63.548613},{"c":63.525,"h":63.56,"l":63.47,"n":1070,"o":63.56,"t":"2026-09-24T17:45:00Z","v":37606,"vw":63.511206},{"c":63.38,"h":63.53,"l":63.36,"n":1100,"o":63.525,"t":"2026-09-24T18:00:00Z","v":46890,"vw":63.4371},{"c":63.43,"h":63.46,"l":63.275,"n":1317,"o":63.375,"t":"2026-09-24T18:15:00Z","v":60322,"vw":63.3518},{"c":63.3751,"h":63.515,"l":63.375,"n":1255,"o":63.43,"t":"2026-09-24T18:30:00Z","v":55183,"vw":63.436678},{"c":63.4,"h":63.42,"l":63.315,"n":1239,"o":63.38,"t":"2026-09-24T18:45:00Z","v":54419,"vw":63.370016},{"c":63.4,"h":63.445,"l":63.34,"n":1453,"o":63.42,"t":"2026-09-24T19:00:00Z","v":63306,"vw":63.399519},{"c":63.4,"h":63.435,"l":63.35,"n":1682,"o":63.4,"t":"2026-09-24T19:15:00Z","v":72822,"vw":63.38919},{"c":63.54,"h":63.57,"l":63.32,"n":3140,"o":63.375,"t":"2026-09-24T19:30:00Z","v":212766,"vw":63.407084},{"c":63.32,"h":63.535,"l":63.3,"n":7017,"o":63.52,"t":"2026-09-24T19:45:00Z","v":388075,"vw":63.384805},{"c":63.31,"h":63.31,"l":63.31,"n":70,"o":63.31,"t":"2026-09-24T20:00:00Z","v":456359,"vw":63.31},{"c":63.025,"h":63.33,"l":62.95,"n":945,"o":63.26,"t":"2026-09-25T13:30:00Z","v":60348,"vw":63.111412},{"c":62.91,"h":63.01,"l":62.86,"n":912,"o":63.01,"t":"2026-09-25T13:45:00Z","v":46373,"vw":62.938079},{"c":62.815,"h":62.97,"l":62.72,"n":1081,"o":62.93,"t":"2026-09-25T14:00:00Z","v":72666,"vw":62.771695},{"c":62.95,"h":63.065,"l":62.84,"n":966,"o":62.84,"t":"2026-09-25T14:15:00Z","v":39588,"vw":62.980962},{"c":63.015,"h":63.02,"l":62.92,"n":1099,"o":62.945,"t":"2026-09-25T14:30:00Z","v":47277,"vw":62.962296},{"c":62.84,"h":63.08,"l":62.83,"n":902,"o":63.015,"t":"2026-09-25T14:45:00Z","v":40839,"vw":62.960773},{"c":62.83,"h":62.935,"l":62.73,"n":1423,"o":62.85,"t":"2026-09-25T15:00:00Z","v":73987,"vw":62.834952},{"c":62.75,"h":62.87,"l":62.75,"n":955,"o":62.835,"t":"2026-09-25T15:15:00Z","v":37912,"vw":62.81187},{"c":62.755,"h":62.86,"l":62.72,"n":1497,"o":62.75,"t":"2026-09-25T15:30:00Z","v":69170,"vw":62.777717},{"c":62.75,"h":62.77,"l":62.7,"n":1113,"o":62.755,"t":"2026-09-25T15:45:00Z","v":42893,"vw":62.734163},{"c":62.995,"h":62.995,"l":62.75,"n":883,"o":62.75,"t":"2026-09-25T16:00:00Z","v":32773,"vw":62.895399},{"c":63.05,"h":63.058,"l":62.955,"n":1000,"o":62.965,"t":"2026-09-25T16:15:00Z","v":44328,"vw":62.996111},{"c":63.06,"h":63.115,"l":63.005,"n":1969,"o":63.06,"t":"2026-09-25T16:30:00Z","v":87682,"vw":63.057626},{"c":62.995,"h":63.06,"l":62.96,"n":1371,"o":63.055,"t":"2026-09-25T16:45:00Z","v":66526,"vw":63.012351},{"c":62.995,"h":63.06,"l":62.965,"n":944,"o":63,"t":"2026-09-25T17:00:00Z","v":44566,"vw":63.007462},{"c":63.09,"h":63.09,"l":62.97,"n":1138,"o":62.9999,"t":"2026-09-25T17:15:00Z","v":56898,"vw":63.008341},{"c":63.1,"h":63.13,"l":63.04,"n":1085,"o":63.1,"t":"2026-09-25T17:30:00Z","v":52479,"vw":63.092385},{"c":63.23,"h":63.23,"l":63.08,"n":1446,"o":63.105,"t":"2026-09-25T17:45:00Z","v":60744,"vw":63.14631},{"c":63.245,"h":63.27,"l":63.195,"n":1113,"o":63.24,"t":"2026-09-25T18:00:00Z","v":48542,"vw":63.240471},{"c":63.175,"h":63.24,"l":63.165,"n":1223,"o":63.24,"t":"2026-09-25T18:15:00Z","v":51418,"vw":63.199993},{"c":63.205,"h":63.26,"l":63.17,"n":1210,"o":63.175,"t":"2026-09-25T18:30:00Z","v":54997,"vw":63.215606},{"c":63.21,"h":63.265,"l":63.17,"n":1344,"o":63.21,"t":"2026-09-25T18:45:00Z","v":55442,"vw":63.213156},{"c":63.26,"h":63.27,"l":63.16,"n":1167,"o":63.22,"t":"2026-09-25T19:00:00Z","v":54040,"vw":63.205725},{"c":63.36,"h":63.36,"l":63.255,"n":1586,"o":63.28,"t":"2026-09-25T19:15:00Z","v":94525,"vw":63.283293},{"c":63.425,"h":63.445,"l":63.3,"n":2924,"o":63.37,"t":"2026-09-25T19:30:00Z","v":202648,"vw":63.364864},{"c":63.61,"h":63.65,"l":63.42,"n":7372,"o":63.42,"t":"2026-09-25T19:45:00Z","v":487089,"vw":63.5981},{"c":63.6,"h":63.63,"l":63.6,"n":63,"o":63.62,"t":"2026-09-25T20:00:00Z","v":360300,"vw":63.600094},{"c":63.9,"h":64,"l":63.9,"n":3,"o":64,"t":"2026-09-28T12:45:00Z","v":500,"vw":63.94914},{"c":63.565,"h":63.565,"l":63.23,"n":1316,"o":63.44,"t":"2026-09-28T13:30:00Z","v":89592,"vw":63.39227},{"c":63.49,"h":63.66,"l":63.42,"n":1100,"o":63.565,"t":"2026-09-28T13:45:00Z","v":49729,"vw":63.573689},{"c":63.71,"h":63.81,"l":63.422,"n":1166,"o":63.48,"t":"2026-09-28T14:00:00Z","v":56622,"vw":63.626607},{"c":63.695,"h":63.72,"l":63.46,"n":1237,"o":63.71,"t":"2026-09-28T14:15:00Z","v":93555,"vw":63.581982},{"c":63.43,"h":63.69,"l":63.395,"n":2444,"o":63.69,"t":"2026-09-28T14:30:00Z","v":110028,"vw":63.495823},{"c":63.24,"h":63.44,"l":63.23,"n":1867,"o":63.4,"t":"2026-09-28T14:45:00Z","v":75454,"vw":63.356708},{"c":62.98,"h":63.26,"l":62.965,"n":1724,"o":63.235,"t":"2026-09-28T15:00:00Z","v":91103,"vw":63.118019},{"c":62.86,"h":63.03,"l":62.775,"n":2034,"o":62.99,"t":"2026-09-28T15:15:00Z","v":132165,"vw":62.912724},{"c":62.885,"h":63.005,"l":62.85,"n":1324,"o":62.86,"t":"2026-09-28T15:30:00Z","v":62737,"vw":62.927364},{"c":62.86,"h":63.03,"l":62.845,"n":1118,"o":62.88,"t":"2026-09-28T15:45:00Z","v":58826,"vw":62.934382},{"c":62.88,"h":62.99,"l":62.87,"n":1114,"o":62.87,"t":"2026-09-28T16:00:00Z","v":69513,"vw":62.930293},{"c":63.045,"h":63.09,"l":62.84,"n":2278,"o":62.88,"t":"2026-09-28T16:15:00Z","v":126326,"vw":62.935734},{"c":63.035,"h":63.09,"l":62.955,"n":1137,"o":63.0558,"t":"2026-09-28T16:30:00Z","v":50421,"vw":63.015828},{"c":63.045,"h":63.065,"l":62.985,"n":1061,"o":63.03,"t":"2026-09-28T16:45:00Z","v":49101,"vw":63.032805},{"c":63.12,"h":63.27,"l":63.005,"n":1615,"o":63.04,"t":"2026-09-28T17:00:00Z","v":76064,"vw":63.138785},{"c":63.185,"h":63.235,"l":63.085,"n":1413,"o":63.1,"t":"2026-09-28T17:15:00Z","v":68554,"vw":63.162489},{"c":63.07,"h":63.22,"l":63.01,"n":1595,"o":63.2,"t":"2026-09-28T17:30:00Z","v":108562,"vw":63.122293},{"c":63.17,"h":63.19,"l":63.075,"n":1025,"o":63.075,"t":"2026-09-28T17:45:00Z","v":53947,"vw":63.143539},{"c":63.165,"h":63.28,"l":63.08,"n":1685,"o":63.17,"t":"2026-09-28T18:00:00Z","v":103532,"vw":63.187946},{"c":63.11,"h":63.165,"l":63.06,"n":1838,"o":63.165,"t":"2026-09-28T18:15:00Z","v":107464,"vw":63.100901},{"c":63.23,"h":63.26,"l":63.06,"n":1338,"o":63.1,"t":"2026-09-28T18:30:00Z","v":84502,"vw":63.157759},{"c":63.045,"h":63.22,"l":63.025,"n":1545,"o":63.22,"t":"2026-09-28T18:45:00Z","v":87143,"vw":63.103492},{"c":62.975,"h":63.09,"l":62.95,"n":1855,"o":63.045,"t":"2026-09-28T19:00:00Z","v":98416,"vw":63.018541},{"c":62.975,"h":62.98,"l":62.89,"n":2202,"o":62.97,"t":"2026-09-28T19:15:00Z","v":152309,"vw":62.93302},{"c":63.155,"h":63.17,"l":62.945,"n":2601,"o":62.975,"t":"2026-09-28T19:30:00Z","v":189430,"vw":63.048314},{"c":63.195,"h":63.285,"l":63.125,"n":8575,"o":63.15,"t":"2026-09-28T19:45:00Z","v":838592,"vw":63.207478},{"c":63.21,"h":63.21,"l":63.21,"n":54,"o":63.21,"t":"2026-09-28T20:00:00Z","v":844209,"vw":63.21},{"c":62.8,"h":62.8,"l":62.8,"n":5,"o":62.8,"t":"2026-09-29T13:15:00Z","v":294,"vw":62.8},{"c":63.505,"h":63.61,"l":62.77,"n":880,"o":62.81,"t":"2026-09-29T13:30:00Z","v":62903,"vw":63.115653},{"c":63.47,"h":63.7,"l":63.46,"n":1419,"o":63.48,"t":"2026-09-29T13:45:00Z","v":84649,"vw":63.561373},{"c":63.57,"h":63.57,"l":63.44,"n":1423,"o":63.49,"t":"2026-09-29T14:00:00Z","v":64685,"vw":63.507256},{"c":63.545,"h":63.635,"l":63.45,"n":1659,"o":63.57,"t":"2026-09-29T14:15:00Z","v":57571,"vw":63.553626},{"c":63.35,"h":63.585,"l":63.34,"n":1697,"o":63.565,"t":"2026-09-29T14:30:00Z","v":58054,"vw":63.484834},{"c":63.385,"h":63.44,"l":63.31,"n":2101,"o":63.32,"t":"2026-09-29T14:45:00Z","v":89632,"vw":63.367789},{"c":63.47,"h":63.5,"l":63.34,"n":1524,"o":63.37,"t":"2026-09-29T15:00:00Z","v":53557,"vw":63.405974},{"c":63.51,"h":63.52,"l":63.42,"n":2278,"o":63.49,"t":"2026-09-29T15:15:00Z","v":134959,"vw":63.465261},{"c":63.7,"h":63.7,"l":63.47,"n":1293,"o":63.5,"t":"2026-09-29T15:30:00Z","v":58696,"vw":63.570532},{"c":63.685,"h":63.7,"l":63.55,"n":1363,"o":63.695,"t":"2026-09-29T15:45:00Z","v":61068,"vw":63.61269},{"c":63.64,"h":63.705,"l":63.6,"n":1215,"o":63.68,"t":"2026-09-29T16:00:00Z","v":54013,"vw":63.663795},{"c":63.625,"h":63.7,"l":63.6,"n":1519,"o":63.635,"t":"2026-09-29T16:15:00Z","v":72246,"vw":63.661674},{"c":63.46,"h":63.725,"l":63.43,"n":2347,"o":63.62,"t":"2026-09-29T16:30:00Z","v":150850,"vw":63.646084},{"c":63.61,"h":63.61,"l":63.4,"n":1702,"o":63.445,"t":"2026-09-29T16:45:00Z","v":92642,"vw":63.531766},{"c":63.71,"h":63.75,"l":63.59,"n":1897,"o":63.61,"t":"2026-09-29T17:00:00Z","v":108954,"vw":63.687906},{"c":63.8,"h":63.805,"l":63.695,"n":1224,"o":63.71,"t":"2026-09-29T17:15:00Z","v":46670,"vw":63.750153},{"c":63.9,"h":63.9,"l":63.765,"n":1318,"o":63.8,"t":"2026-09-29T17:30:00Z","v":59717,"vw":63.819164},{"c":63.875,"h":63.95,"l":63.84,"n":1284,"o":63.9,"t":"2026-09-29T17:45:00Z","v":58859,"vw":63.901651},{"c":63.82,"h":63.945,"l":63.775,"n":1701,"o":63.89,"t":"2026-09-29T18:00:00Z","v":75954,"vw":63.854941},{"c":63.96,"h":64.02,"l":63.82,"n":1542,"o":63.825,"t":"2026-09-29T18:15:00Z","v":99200,"vw":63.895159},{"c":64.02,"h":64.02,"l":63.895,"n":1470,"o":63.97,"t":"2026-09-29T18:30:00Z","v":96042,"vw":63.953561},{"c":64.09,"h":64.11,"l":63.93,"n":2275,"o":64.02,"t":"2026-09-29T18:45:00Z","v":182871,"vw":64.023249},{"c":64.14,"h":64.19,"l":64.06,"n":1962,"o":64.09,"t":"2026-09-29T19:00:00Z","v":96175,"vw":64.122361},{"c":64.23,"h":64.235,"l":64.125,"n":3032,"o":64.135,"t":"2026-09-29T19:15:00Z","v":204427,"vw":64.16848},{"c":64.45,"h":64.455,"l":64.2,"n":3431,"o":64.225,"t":"2026-09-29T19:30:00Z","v":239620,"vw":64.371586},{"c":64.36,"h":64.465,"l":64.19,"n":8597,"o":64.46,"t":"2026-09-29T19:45:00Z","v":553502,"vw":64.333053},{"c":64.34,"h":64.34,"l":64.34,"n":72,"o":64.34,"t":"2026-09-29T20:00:00Z","v":657989,"vw":64.34},{"c":64.505,"h":64.59,"l":64.36,"n":984,"o":64.54,"t":"2026-09-30T13:30:00Z","v":63544,"vw":64.494268},{"c":64.615,"h":64.65,"l":64.46,"n":978,"o":64.505,"t":"2026-09-30T13:45:00Z","v":56974,"vw":64.569613},{"c":64.38,"h":64.6,"l":64.335,"n":1267,"o":64.6,"t":"2026-09-30T14:00:00Z","v":52644,"vw":64.424807},{"c":64.415,"h":64.49,"l":64.34,"n":1270,"o":64.42,"t":"2026-09-30T14:15:00Z","v":66138,"vw":64.417538},{"c":64.2,"h":64.46,"l":64.195,"n":2091,"o":64.39,"t":"2026-09-30T14:30:00Z","v":112275,"vw":64.307409},{"c":64.26,"h":64.44,"l":64.21,"n":2493,"o":64.21,"t":"2026-09-30T14:45:00Z","v":109372,"vw":64.329806},{"c":64.21,"h":64.3,"l":64.155,"n":1602,"o":64.25,"t":"2026-09-30T15:00:00Z","v":63380,"vw":64.225424},{"c":64.28,"h":64.32,"l":64.21,"n":1776,"o":64.22,"t":"2026-09-30T15:15:00Z","v":71207,"vw":64.264771},{"c":64.15,"h":64.355,"l":64.15,"n":1565,"o":64.25,"t":"2026-09-30T15:30:00Z","v":70243,"vw":64.260357},{"c":64.03,"h":64.15,"l":64.015,"n":1636,"o":64.13,"t":"2026-09-30T15:45:00Z","v":102546,"vw":64.101896},{"c":64.42,"h":64.42,"l":64.03,"n":1332,"o":64.03,"t":"2026-09-30T16:00:00Z","v":65253,"vw":64.214728},{"c":64.3,"h":64.42,"l":64.28,"n":1439,"o":64.4,"t":"2026-09-30T16:15:00Z","v":68655,"vw":64.350658},{"c":64.32,"h":64.34,"l":64.18,"n":1320,"o":64.295,"t":"2026-09-30T16:30:00Z","v":62895,"vw":64.26031},{"c":64.325,"h":64.355,"l":64.265,"n":1180,"o":64.32,"t":"2026-09-30T16:45:00Z","v":59457,"vw":64.31257},{"c":64.315,"h":64.39,"l":64.29,"n":1159,"o":64.315,"t":"2026-09-30T17:00:00Z","v":55951,"vw":64.340391},{"c":64.355,"h":64.3722,"l":64.3,"n":1057,"o":64.32,"t":"2026-09-30T17:15:00Z","v":43356,"vw":64.344023},{"c":63.97,"h":64.36,"l":63.965,"n":1506,"o":64.355,"t":"2026-09-30T17:30:00Z","v":155415,"vw":64.095613},{"c":64.005,"h":64.015,"l":63.905,"n":2365,"o":63.955,"t":"2026-09-30T17:45:00Z","v":202438,"vw":63.954787},{"c":63.745,"h":64.06,"l":63.725,"n":1983,"o":64.005,"t":"2026-09-30T18:00:00Z","v":145117,"vw":63.907398},{"c":63.69,"h":63.795,"l":63.625,"n":2304,"o":63.745,"t":"2026-09-30T18:15:00Z","v":165282,"vw":63.704689},{"c":63.71,"h":63.73,"l":63.625,"n":1845,"o":63.7,"t":"2026-09-30T18:30:00Z","v":122710,"vw":63.681798},{"c":63.725,"h":63.74,"l":63.63,"n":1911,"o":63.715,"t":"2026-09-30T18:45:00Z","v":146182,"vw":63.692306},{"c":63.68,"h":63.74,"l":63.595,"n":2448,"o":63.725,"t":"2026-09-30T19:00:00Z","v":201204,"vw":63.672954},{"c":63.605,"h":63.76,"l":63.605,"n":2621,"o":63.675,"t":"2026-09-30T19:15:00Z","v":182289,"vw":63.680124},{"c":63.505,"h":63.6,"l":63.465,"n":3364,"o":63.6,"t":"2026-09-30T19:30:00Z","v":247507,"vw":63.530309},{"c":63.3,"h":63.5,"l":63.175,"n":10170,"o":63.5,"t":"2026-09-30T19:45:00Z","v":811502,"vw":63.32524},{"c":63.3,"h":63.34,"l":63.3,"n":90,"o":63.3,"t":"2026-09-30T20:00:00Z","v":1056854,"vw":63.300005},{"c":62.64,"h":63.4,"l":62.63,"n":1095,"o":63.4,"t":"2026-10-01T13:30:00Z","v":73673,"vw":63.020298},{"c":62.7,"h":62.77,"l":62.54,"n":1562,"o":62.62,"t":"2026-10-01T13:45:00Z","v":159446,"vw":62.671292},{"c":63.005,"h":63.065,"l":62.58,"n":5364,"o":62.7,"t":"2026-10-01T14:00:00Z","v":88099,"vw":62.738928},{"c":62.94,"h":63.075,"l":62.915,"n":1367,"o":63.05,"t":"2026-10-01T14:15:00Z","v":76445,"vw":62.987818},{"c":63.06,"h":63.28,"l":62.9,"n":2750,"o":62.95,"t":"2026-10-01T14:30:00Z","v":73253,"vw":63.106518},{"c":63.335,"h":63.335,"l":63.07,"n":1377,"o":63.07,"t":"2026-10-01T14:45:00Z","v":67404,"vw":63.205682},{"c":63.45,"h":63.48,"l":63.315,"n":2587,"o":63.35,"t":"2026-10-01T15:00:00Z","v":144435,"vw":63.406888},{"c":63.64,"h":63.71,"l":63.46,"n":1396,"o":63.4644,"t":"2026-10-01T15:15:00Z","v":74939,"vw":63.60952},{"c":63.6,"h":63.73,"l":63.57,"n":1529,"o":63.64,"t":"2026-10-01T15:30:00Z","v":93428,"vw":63.625886},{"c":63.66,"h":63.725,"l":63.57,"n":1180,"o":63.61,"t":"2026-10-01T15:45:00Z","v":43094,"vw":63.628633},{"c":63.53,"h":63.685,"l":63.53,"n":975,"o":63.66,"t":"2026-10-01T16:00:00Z","v":33308,"vw":63.608263},{"c":63.75,"h":63.76,"l":63.47,"n":1338,"o":63.53,"t":"2026-10-01T16:15:00Z","v":54885,"vw":63.626781},{"c":63.8,"h":63.815,"l":63.675,"n":923,"o":63.76,"t":"2026-10-01T16:30:00Z","v":30056,"vw":63.724077},{"c":63.58,"h":63.81,"l":63.5705,"n":1194,"o":63.81,"t":"2026-10-01T16:45:00Z","v":47926,"vw":63.660584},{"c":63.48,"h":63.62,"l":63.48,"n":1046,"o":63.57,"t":"2026-10-01T17:00:00Z","v":35130,"vw":63.538059},{"c":63.57,"h":63.59,"l":63.43,"n":1502,"o":63.48,"t":"2026-10-01T17:15:00Z","v":61503,"vw":63.52945},{"c":63.62,"h":63.67,"l":63.51,"n":1816,"o":63.59,"t":"2026-10-01T17:30:00Z","v":103145,"vw":63.586379},{"c":63.66,"h":63.69,"l":63.56,"n":1923,"o":63.62,"t":"2026-10-01T17:45:00Z","v":176076,"vw":63.624195},{"c":63.8,"h":63.8,"l":63.59,"n":1498,"o":63.67,"t":"2026-10-01T18:00:00Z","v":63594,"vw":63.656918},{"c":63.81,"h":63.84,"l":63.7275,"n":1438,"o":63.81,"t":"2026-10-01T18:15:00Z","v":63630,"vw":63.768023},{"c":63.77,"h":63.82,"l":63.72,"n":1151,"o":63.8,"t":"2026-10-01T18:30:00Z","v":72566,"vw":63.767005},{"c":63.61,"h":63.77,"l":63.6,"n":1398,"o":63.77,"t":"2026-10-01T18:45:00Z","v":73089,"vw":63.67291},{"c":63.705,"h":63.72,"l":63.59,"n":1614,"o":63.62,"t":"2026-10-01T19:00:00Z","v":76905,"vw":63.657811},{"c":63.635,"h":63.72,"l":63.6,"n":1721,"o":63.705,"t":"2026-10-01T19:15:00Z","v":84835,"vw":63.646321},{"c":63.6292,"h":63.665,"l":63.54,"n":2665,"o":63.64,"t":"2026-10-01T19:30:00Z","v":144954,"vw":63.588085},{"c":63.71,"h":63.93,"l":63.61,"n":7576,"o":63.625,"t":"2026-10-01T19:45:00Z","v":526547,"vw":63.765517},{"c":63.71,"h":63.71,"l":63.71,"n":76,"o":63.71,"t":"2026-10-01T20:00:00Z","v":817974,"vw":63.71},{"c":63.77,"h":64.49,"l":63.77,"n":30,"o":64.49,"t":"2026-10-02T13:15:00Z","v":1870,"vw":64.418},{"c":64.83,"h":64.87,"l":63.79,"n":3473,"o":63.79,"t":"2026-10-02T13:30:00Z","v":294000,"vw":64.584851},{"c":64.655,"h":65.1,"l":64.62,"n":3226,"o":64.845,"t":"2026-10-02T13:45:00Z","v":215387,"vw":64.93215},{"c":64.885,"h":64.92,"l":64.51,"n":2730,"o":64.655,"t":"2026-10-02T14:00:00Z","v":173948,"vw":64.803015},{"c":65.055,"h":65.09,"l":64.79,"n":1836,"o":64.9,"t":"2026-10-02T14:15:00Z","v":86743,"vw":64.914339},{"c":65.06,"h":65.2,"l":64.965,"n":2947,"o":65.06,"t":"2026-10-02T14:30:00Z","v":252861,"vw":65.080904},{"c":64.89,"h":65.06,"l":64.85,"n":2762,"o":65.06,"t":"2026-10-02T14:45:00Z","v":222135,"vw":64.930423},{"c":65.01,"h":65.03,"l":64.85,"n":2025,"o":64.89,"t":"2026-10-02T15:00:00Z","v":129484,"vw":64.919069},{"c":64.905,"h":65,"l":64.84,"n":2579,"o":65,"t":"2026-10-02T15:15:00Z","v":158539,"vw":64.906864},{"c":64.85,"h":65.025,"l":64.85,"n":2799,"o":64.905,"t":"2026-10-02T15:30:00Z","v":195810,"vw":64.929582},{"c":64.635,"h":64.87,"l":64.6,"n":1651,"o":64.855,"t":"2026-10-02T15:45:00Z","v":86199,"vw":64.713991},{"c":64.61,"h":64.7,"l":64.58,"n":1737,"o":64.63,"t":"2026-10-02T16:00:00Z","v":111989,"vw":64.622547},{"c":64.61,"h":64.645,"l":64.55,"n":1232,"o":64.6,"t":"2026-10-02T16:15:00Z","v":63672,"vw":64.598793},{"c":64.48,"h":64.635,"l":64.445,"n":1369,"o":64.615,"t":"2026-10-02T16:30:00Z","v":107741,"vw":64.521929},{"c":64.29,"h":64.505,"l":64.23,"n":2910,"o":64.48,"t":"2026-10-02T16:45:00Z","v":206900,"vw":64.319258},{"c":64.47,"h":64.495,"l":64.275,"n":1342,"o":64.285,"t":"2026-10-02T17:00:00Z","v":60790,"vw":64.415893},{"c":64.4,"h":64.54,"l":64.38,"n":1192,"o":64.485,"t":"2026-10-02T17:15:00Z","v":49418,"vw":64.4687},{"c":64.315,"h":64.44,"l":64.3,"n":1228,"o":64.41,"t":"2026-10-02T17:30:00Z","v":58169,"vw":64.36955},{"c":64.35,"h":64.39,"l":64.28,"n":1539,"o":64.31,"t":"2026-10-02T17:45:00Z","v":81435,"vw":64.334812},{"c":64.44,"h":64.455,"l":64.33,"n":1566,"o":64.35,"t":"2026-10-02T18:00:00Z","v":84906,"vw":64.381569},{"c":64.49,"h":64.505,"l":64.425,"n":1598,"o":64.45,"t":"2026-10-02T18:15:00Z","v":86902,"vw":64.458231},{"c":64.405,"h":64.52,"l":64.365,"n":1168,"o":64.51,"t":"2026-10-02T18:30:00Z","v":56270,"vw":64.42175},{"c":64.315,"h":64.4,"l":64.29,"n":1578,"o":64.4,"t":"2026-10-02T18:45:00Z","v":95851,"vw":64.341793},{"c":64.435,"h":64.435,"l":64.295,"n":1632,"o":64.315,"t":"2026-10-02T19:00:00Z","v":74640,"vw":64.346033},{"c":64.375,"h":64.515,"l":64.35,"n":2263,"o":64.44,"t":"2026-10-02T19:15:00Z","v":118701,"vw":64.450824},{"c":64.395,"h":64.43,"l":64.325,"n":2994,"o":64.37,"t":"2026-10-02T19:30:00Z","v":202856,"vw":64.379355},{"c":64.345,"h":64.485,"l":64.315,"n":8035,"o":64.39,"t":"2026-10-02T19:45:00Z","v":569522,"vw":64.371229},{"c":64.33,"h":64.33,"l":64.33,"n":68,"o":64.33,"t":"2026-10-02T20:00:00Z","v":646261,"vw":64.33},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-02T21:00:00Z","v":150,"vw":63.95},{"c":64.02,"h":64.23,"l":63.97,"n":925,"o":64.18,"t":"2026-10-05T13:30:00Z","v":63104,"vw":64.114973},{"c":64.265,"h":64.265,"l":63.99,"n":1476,"o":64.02,"t":"2026-10-05T13:45:00Z","v":84160,"vw":64.101666},{"c":64.58,"h":64.5851,"l":64.26,"n":1600,"o":64.27,"t":"2026-10-05T14:00:00Z","v":93937,"vw":64.400021},{"c":64.595,"h":64.685,"l":64.55,"n":1458,"o":64.585,"t":"2026-10-05T14:15:00Z","v":103156,"vw":64.602781},{"c":64.725,"h":64.8,"l":64.58,"n":1286,"o":64.605,"t":"2026-10-05T14:30:00Z","v":50541,"vw":64.679545},{"c":64.495,"h":64.755,"l":64.45,"n":1320,"o":64.755,"t":"2026-10-05T14:45:00Z","v":61266,"vw":64.561251},{"c":64.35,"h":64.525,"l":64.29,"n":1650,"o":64.51,"t":"2026-10-05T15:00:00Z","v":81187,"vw":64.432714},{"c":64.46,"h":64.495,"l":64.3,"n":1414,"o":64.35,"t":"2026-10-05T15:15:00Z","v":52427,"vw":64.380737},{"c":64.46,"h":64.51,"l":64.4,"n":1351,"o":64.45,"t":"2026-10-05T15:30:00Z","v":46318,"vw":64.467971},{"c":64.53,"h":64.545,"l":64.36,"n":1174,"o":64.45,"t":"2026-10-05T15:45:00Z","v":44929,"vw":64.468546},{"c":64.6,"h":64.605,"l":64.515,"n":1186,"o":64.545,"t":"2026-10-05T16:00:00Z","v":41103,"vw":64.546927},{"c":64.595,"h":64.63,"l":64.555,"n":1242,"o":64.605,"t":"2026-10-05T16:15:00Z","v":49281,"vw":64.604443},{"c":64.695,"h":64.71,"l":64.575,"n":1132,"o":64.59,"t":"2026-10-05T16:30:00Z","v":46659,"vw":64.631795},{"c":64.705,"h":64.735,"l":64.67,"n":1184,"o":64.69,"t":"2026-10-05T16:45:00Z","v":42986,"vw":64.705893},{"c":64.605,"h":64.7,"l":64.59,"n":1083,"o":64.7,"t":"2026-10-05T17:00:00Z","v":36960,"vw":64.653133},{"c":64.61,"h":64.66,"l":64.568,"n":1260,"o":64.615,"t":"2026-10-05T17:15:00Z","v":54004,"vw":64.614607},{"c":64.48,"h":64.74,"l":64.47,"n":1653,"o":64.605,"t":"2026-10-05T17:30:00Z","v":108162,"vw":64.598755},{"c":64.509,"h":64.52,"l":64.43,"n":1579,"o":64.49,"t":"2026-10-05T17:45:00Z","v":77033,"vw":64.481096},{"c":64.465,"h":64.57,"l":64.4401,"n":1660,"o":64.51,"t":"2026-10-05T18:00:00Z","v":100840,"vw":64.514549},{"c":64.449,"h":64.495,"l":64.4197,"n":1641,"o":64.46,"t":"2026-10-05T18:15:00Z","v":63248,"vw":64.454649},{"c":64.415,"h":64.48,"l":64.4,"n":1311,"o":64.449,"t":"2026-10-05T18:30:00Z","v":61033,"vw":64.440744},{"c":64.47,"h":64.47,"l":64.42,"n":1424,"o":64.42,"t":"2026-10-05T18:45:00Z","v":49941,"vw":64.440344},{"c":64.34,"h":64.475,"l":64.315,"n":1609,"o":64.46,"t":"2026-10-05T19:00:00Z","v":67818,"vw":64.396796},{"c":64.3,"h":64.43,"l":64.28,"n":1759,"o":64.34,"t":"2026-10-05T19:15:00Z","v":81789,"vw":64.354918},{"c":64.335,"h":64.38,"l":64.22,"n":2303,"o":64.305,"t":"2026-10-05T19:30:00Z","v":135865,"vw":64.316439},{"c":64.3,"h":64.35,"l":64.195,"n":5883,"o":64.33,"t":"2026-10-05T19:45:00Z","v":365187,"vw":64.288385},{"c":64.29,"h":64.31,"l":64.29,"n":108,"o":64.31,"t":"2026-10-05T20:00:00Z","v":871831,"vw":64.290005},{"c":64.66,"h":65.43,"l":64.64,"n":1338,"o":64.67,"t":"2026-10-06T13:30:00Z","v":112960,"vw":64.935531},{"c":64.46,"h":64.75,"l":64.46,"n":1150,"o":64.67,"t":"2026-10-06T13:45:00Z","v":60474,"vw":64.589451},{"c":64.61,"h":64.7925,"l":64.44,"n":1882,"o":64.46,"t":"2026-10-06T14:00:00Z","v":98292,"vw":64.56051},{"c":64.79,"h":64.81,"l":64.585,"n":1367,"o":64.6001,"t":"2026-10-06T14:15:00Z","v":59133,"vw":64.720165},{"c":64.79,"h":64.94,"l":64.66,"n":1850,"o":64.75,"t":"2026-10-06T14:30:00Z","v":106257,"vw":64.798365},{"c":64.91,"h":64.97,"l":64.79,"n":1541,"o":64.8,"t":"2026-10-06T14:45:00Z","v":84358,"vw":64.893401},{"c":64.99,"h":65,"l":64.855,"n":1158,"o":64.92,"t":"2026-10-06T15:00:00Z","v":48185,"vw":64.934975},{"c":65.06,"h":65.09,"l":64.93,"n":1266,"o":65,"t":"2026-10-06T15:15:00Z","v":74982,"vw":64.997057},{"c":65.08,"h":65.12,"l":65,"n":1114,"o":65.07,"t":"2026-10-06T15:30:00Z","v":36869,"vw":65.055643},{"c":64.965,"h":65.105,"l":64.93,"n":1048,"o":65.1,"t":"2026-10-06T15:45:00Z","v":36007,"vw":65.005529},{"c":65.005,"h":65.045,"l":64.96,"n":970,"o":64.96,"t":"2026-10-06T16:00:00Z","v":38332,"vw":65.004383},{"c":65.01,"h":65.05,"l":64.97,"n":1054,"o":65.005,"t":"2026-10-06T16:15:00Z","v":36631,"vw":65.006048},{"c":65.03,"h":65.08,"l":64.99,"n":1294,"o":65,"t":"2026-10-06T16:30:00Z","v":68721,"vw":65.039855},{"c":64.925,"h":65.05,"l":64.915,"n":915,"o":65.035,"t":"2026-10-06T16:45:00Z","v":34256,"vw":64.980061},{"c":64.88,"h":64.93,"l":64.88,"n":780,"o":64.92,"t":"2026-10-06T17:00:00Z","v":37244,"vw":64.914197},{"c":64.9,"h":64.91,"l":64.83,"n":795,"o":64.88,"t":"2026-10-06T17:15:00Z","v":31108,"vw":64.867125},{"c":65.025,"h":65.025,"l":64.88,"n":831,"o":64.9,"t":"2026-10-06T17:30:00Z","v":35274,"vw":64.963118},{"c":65.03,"h":65.095,"l":64.99,"n":1097,"o":65.02,"t":"2026-10-06T17:45:00Z","v":44091,"vw":65.044245},{"c":65.06,"h":65.12,"l":65.02,"n":1028,"o":65.03,"t":"2026-10-06T18:00:00Z","v":39029,"vw":65.071211},{"c":65.04,"h":65.065,"l":64.945,"n":1750,"o":65.065,"t":"2026-10-06T18:15:00Z","v":87320,"vw":65.026512},{"c":65.01,"h":65.11,"l":65,"n":1157,"o":65.03,"t":"2026-10-06T18:30:00Z","v":47136,"vw":65.055452},{"c":65.09,"h":65.1,"l":64.96,"n":1300,"o":64.99,"t":"2026-10-06T18:45:00Z","v":79478,"vw":65.036977},{"c":65.135,"h":65.135,"l":65.04,"n":1262,"o":65.08,"t":"2026-10-06T19:00:00Z","v":71021,"vw":65.090288},{"c":65.065,"h":65.155,"l":65.04,"n":1651,"o":65.14,"t":"2026-10-06T19:15:00Z","v":115916,"vw":65.100669},{"c":65.255,"h":65.335,"l":65.07,"n":2077,"o":65.07,"t":"2026-10-06T19:30:00Z","v":102329,"vw":65.254673},{"c":65.5,"h":65.535,"l":65.23,"n":5994,"o":65.25,"t":"2026-10-06T19:45:00Z","v":353811,"vw":65.437729},{"c":65.49,"h":65.49,"l":65.49,"n":86,"o":65.49,"t":"2026-10-06T20:00:00Z","v":564457,"vw":65.49},{"c":65.7912,"h":65.7912,"l":65.7912,"n":1,"o":65.7912,"t":"2026-10-06T22:45:00Z","v":151,"vw":65.7912},{"c":65.44,"h":65.44,"l":65.39,"n":2,"o":65.39,"t":"2026-10-07T13:15:00Z","v":323,"vw":65.42452},{"c":65.56,"h":65.67,"l":65.235,"n":1226,"o":65.4,"t":"2026-10-07T13:30:00Z","v":115365,"vw":65.486153},{"c":65.21,"h":65.6109,"l":65.175,"n":1773,"o":65.53,"t":"2026-10-07T13:45:00Z","v":107071,"vw":65.470585},{"c":65.19,"h":65.42,"l":65.115,"n":925,"o":65.22,"t":"2026-10-07T14:00:00Z","v":31654,"vw":65.234901},{"c":65.39,"h":65.44,"l":65.1001,"n":699,"o":65.19,"t":"2026-10-07T14:15:00Z","v":28390,"vw":65.226979},{"c":65.22,"h":65.48,"l":65.15,"n":1583,"o":65.42,"t":"2026-10-07T14:30:00Z","v":104203,"vw":65.300702},{"c":65.44,"h":65.45,"l":65.21,"n":1534,"o":65.22,"t":"2026-10-07T14:45:00Z","v":53953,"vw":65.356346},{"c":65.405,"h":65.47,"l":65.365,"n":1347,"o":65.41,"t":"2026-10-07T15:00:00Z","v":45897,"vw":65.428778},{"c":65.45,"h":65.46,"l":65.32,"n":1397,"o":65.41,"t":"2026-10-07T15:15:00Z","v":40802,"vw":65.398175},{"c":65.41,"h":65.5,"l":65.39,"n":1210,"o":65.46,"t":"2026-10-07T15:30:00Z","v":33314,"vw":65.44446},{"c":65.47,"h":65.485,"l":65.36,"n":1393,"o":65.42,"t":"2026-10-07T15:45:00Z","v":47206,"vw":65.420796},{"c":65.505,"h":65.52,"l":65.44,"n":1839,"o":65.46,"t":"2026-10-07T16:00:00Z","v":99757,"vw":65.478442},{"c":65.595,"h":65.595,"l":65.47,"n":1271,"o":65.51,"t":"2026-10-07T16:15:00Z","v":51195,"vw":65.49946},{"c":65.505,"h":65.59,"l":65.46,"n":806,"o":65.59,"t":"2026-10-07T16:30:00Z","v":33313,"vw":65.51897},{"c":65.48,"h":65.535,"l":65.39,"n":1076,"o":65.52,"t":"2026-10-07T16:45:00Z","v":44377,"vw":65.432109},{"c":65.46,"h":65.49,"l":65.37,"n":1481,"o":65.47,"t":"2026-10-07T17:00:00Z","v":55447,"vw":65.429837},{"c":65.525,"h":65.53,"l":65.455,"n":1314,"o":65.46,"t":"2026-10-07T17:15:00Z","v":43875,"vw":65.493196},{"c":65.5,"h":65.55,"l":65.42,"n":1539,"o":65.525,"t":"2026-10-07T17:30:00Z","v":45713,"vw":65.479107},{"c":65.615,"h":65.635,"l":65.49,"n":1296,"o":65.5,"t":"2026-10-07T17:45:00Z","v":78615,"vw":65.577958},{"c":65.555,"h":65.62,"l":65.54,"n":976,"o":65.615,"t":"2026-10-07T18:00:00Z","v":50199,"vw":65.580145},{"c":65.585,"h":65.64,"l":65.525,"n":833,"o":65.552,"t":"2026-10-07T18:15:00Z","v":38863,"vw":65.57698},{"c":65.58,"h":65.595,"l":65.53,"n":921,"o":65.58,"t":"2026-10-07T18:30:00Z","v":46261,"vw":65.557587},{"c":65.515,"h":65.61,"l":65.485,"n":841,"o":65.58,"t":"2026-10-07T18:45:00Z","v":32155,"vw":65.548108},{"c":65.44,"h":65.51,"l":65.42,"n":1069,"o":65.51,"t":"2026-10-07T19:00:00Z","v":47165,"vw":65.469011},{"c":65.365,"h":65.48,"l":65.365,"n":1198,"o":65.445,"t":"2026-10-07T19:15:00Z","v":48294,"vw":65.4299},{"c":65.27,"h":65.38,"l":65.26,"n":1748,"o":65.37,"t":"2026-10-07T19:30:00Z","v":76308,"vw":65.320657},{"c":65.21,"h":65.36,"l":65.16,"n":5391,"o":65.275,"t":"2026-10-07T19:45:00Z","v":274405,"vw":65.212896},{"c":65.21,"h":65.21,"l":65.21,"n":66,"o":65.21,"t":"2026-10-07T20:00:00Z","v":454018,"vw":65.21},{"c":65.3,"h":65.47,"l":65.07,"n":366,"o":65.41,"t":"2026-10-08T13:30:00Z","v":27987,"vw":65.267049},{"c":65.315,"h":65.35,"l":65.2,"n":931,"o":65.29,"t":"2026-10-08T13:45:00Z","v":52523,"vw":65.288483},{"c":65.005,"h":65.305,"l":65.005,"n":903,"o":65.295,"t":"2026-10-08T14:00:00Z","v":38573,"vw":65.165105},{"c":65.02,"h":65.06,"l":64.945,"n":999,"o":65.005,"t":"2026-10-08T14:15:00Z","v":51783,"vw":64.977731},{"c":64.93,"h":65.08,"l":64.89,"n":746,"o":64.995,"t":"2026-10-08T14:30:00Z","v":27867,"vw":64.975447},{"c":64.98,"h":65.015,"l":64.93,"n":812,"o":64.94,"t":"2026-10-08T14:45:00Z","v":68676,"vw":64.95566},{"c":64.95,"h":65.075,"l":64.95,"n":847,"o":64.985,"t":"2026-10-08T15:00:00Z","v":34119,"vw":65.018828},{"c":64.9,"h":64.95,"l":64.8781,"n":888,"o":64.94,"t":"2026-10-08T15:15:00Z","v":30843,"vw":64.916445},{"c":65.04,"h":65.04,"l":64.86,"n":889,"o":64.88,"t":"2026-10-08T15:30:00Z","v":31112,"vw":64.942254},{"c":65.015,"h":65.11,"l":64.975,"n":847,"o":65.07,"t":"2026-10-08T15:45:00Z","v":49493,"vw":65.014211},{"c":65.07,"h":65.095,"l":65.02,"n":836,"o":65.02,"t":"2026-10-08T16:00:00Z","v":32119,"vw":65.057934},{"c":64.98,"h":65.11,"l":64.95,"n":1262,"o":65.07,"t":"2026-10-08T16:15:00Z","v":57230,"vw":65.048288},{"c":65.0302,"h":65.04,"l":64.9,"n":615,"o":64.98,"t":"2026-10-08T16:30:00Z","v":20940,"vw":64.954666},{"c":65.32,"h":65.32,"l":64.995,"n":1444,"o":65.04,"t":"2026-10-08T16:45:00Z","v":76987,"vw":65.142743},{"c":65.4,"h":65.46,"l":65.27,"n":1086,"o":65.31,"t":"2026-10-08T17:00:00Z","v":53086,"vw":65.33849},{"c":65.4901,"h":65.53,"l":65.39,"n":1032,"o":65.41,"t":"2026-10-08T17:15:00Z","v":37040,"vw":65.445345},{"c":65.445,"h":65.54,"l":65.415,"n":1454,"o":65.495,"t":"2026-10-08T17:30:00Z","v":66531,"vw":65.459262},{"c":65.49,"h":65.52,"l":65.425,"n":986,"o":65.445,"t":"2026-10-08T17:45:00Z","v":50330,"vw":65.477208},{"c":65.47,"h":65.51,"l":65.41,"n":1236,"o":65.49,"t":"2026-10-08T18:00:00Z","v":50829,"vw":65.461204},{"c":65.355,"h":65.46,"l":65.34,"n":918,"o":65.45,"t":"2026-10-08T18:15:00Z","v":38092,"vw":65.392623},{"c":65.45,"h":65.465,"l":65.335,"n":940,"o":65.35,"t":"2026-10-08T18:30:00Z","v":37033,"vw":65.395318},{"c":65.465,"h":65.49,"l":65.44,"n":1015,"o":65.45,"t":"2026-10-08T18:45:00Z","v":44196,"vw":65.465191},{"c":65.55,"h":65.62,"l":65.42,"n":1804,"o":65.465,"t":"2026-10-08T19:00:00Z","v":97446,"vw":65.494252},{"c":65.57,"h":65.61,"l":65.53,"n":1898,"o":65.56,"t":"2026-10-08T19:15:00Z","v":91989,"vw":65.572258},{"c":65.595,"h":65.63,"l":65.505,"n":2468,"o":65.58,"t":"2026-10-08T19:30:00Z","v":108272,"vw":65.575934},{"c":65.53,"h":65.7,"l":65.45,"n":5851,"o":65.59,"t":"2026-10-08T19:45:00Z","v":344787,"vw":65.549052},{"c":65.5,"h":65.5,"l":65.5,"n":79,"o":65.5,"t":"2026-10-08T20:00:00Z","v":862824,"vw":65.5},{"c":65.64,"h":65.765,"l":65.28,"n":699,"o":65.54,"t":"2026-10-09T13:30:00Z","v":56642,"vw":65.582397},{"c":65.665,"h":65.72,"l":65.565,"n":1274,"o":65.69,"t":"2026-10-09T13:45:00Z","v":79138,"vw":65.631485},{"c":65.62,"h":65.735,"l":65.61,"n":983,"o":65.65,"t":"2026-10-09T14:00:00Z","v":43874,"vw":65.667295},{"c":65.55,"h":65.71,"l":65.5415,"n":1170,"o":65.64,"t":"2026-10-09T14:15:00Z","v":53714,"vw":65.646487},{"c":65.51,"h":65.56,"l":65.44,"n":926,"o":65.54,"t":"2026-10-09T14:30:00Z","v":40520,"vw":65.493872},{"c":65.465,"h":65.58,"l":65.435,"n":828,"o":65.52,"t":"2026-10-09T14:45:00Z","v":41144,"vw":65.506077},{"c":65.65,"h":65.65,"l":65.415,"n":1096,"o":65.46,"t":"2026-10-09T15:00:00Z","v":60026,"vw":65.555419},{"c":65.73,"h":65.79,"l":65.66,"n":1674,"o":65.675,"t":"2026-10-09T15:15:00Z","v":109893,"vw":65.710504},{"c":65.62,"h":65.72,"l":65.56,"n":1006,"o":65.72,"t":"2026-10-09T15:30:00Z","v":43216,"vw":65.640647},{"c":65.635,"h":65.635,"l":65.53,"n":1168,"o":65.62,"t":"2026-10-09T15:45:00Z","v":69570,"vw":65.579602},{"c":65.67,"h":65.68,"l":65.6,"n":1138,"o":65.64,"t":"2026-10-09T16:00:00Z","v":44960,"vw":65.644198},{"c":65.76,"h":65.78,"l":65.69,"n":1137,"o":65.69,"t":"2026-10-09T16:15:00Z","v":40860,"vw":65.745205},{"c":65.735,"h":65.76,"l":65.66,"n":926,"o":65.76,"t":"2026-10-09T16:30:00Z","v":33353,"vw":65.723075},{"c":65.81,"h":65.81,"l":65.735,"n":1022,"o":65.74,"t":"2026-10-09T16:45:00Z","v":44376,"vw":65.762808},{"c":65.84,"h":65.87,"l":65.7925,"n":1172,"o":65.805,"t":"2026-10-09T17:00:00Z","v":52853,"vw":65.83883},{"c":65.87,"h":65.87,"l":65.8,"n":992,"o":65.83,"t":"2026-10-09T17:15:00Z","v":53598,"vw":65.827856},{"c":65.84,"h":65.875,"l":65.79,"n":1257,"o":65.865,"t":"2026-10-09T17:30:00Z","v":61219,"vw":65.832521},{"c":65.89,"h":65.89,"l":65.81,"n":1038,"o":65.85,"t":"2026-10-09T17:45:00Z","v":44158,"vw":65.833269},{"c":65.855,"h":65.91,"l":65.85,"n":1092,"o":65.88,"t":"2026-10-09T18:00:00Z","v":53879,"vw":65.876893},{"c":65.855,"h":65.885,"l":65.835,"n":885,"o":65.855,"t":"2026-10-09T18:15:00Z","v":58067,"vw":65.864553},{"c":65.83,"h":65.905,"l":65.83,"n":1030,"o":65.86,"t":"2026-10-09T18:30:00Z","v":51104,"vw":65.874408},{"c":65.91,"h":65.92,"l":65.8,"n":1454,"o":65.835,"t":"2026-10-09T18:45:00Z","v":120755,"vw":65.857188},{"c":65.875,"h":65.9462,"l":65.87,"n":1049,"o":65.92,"t":"2026-10-09T19:00:00Z","v":50091,"vw":65.920051},{"c":65.89,"h":65.905,"l":65.83,"n":1424,"o":65.87,"t":"2026-10-09T19:15:00Z","v":59029,"vw":65.871669},{"c":65.905,"h":65.985,"l":65.865,"n":1808,"o":65.89,"t":"2026-10-09T19:30:00Z","v":78296,"vw":65.928581},{"c":65.865,"h":65.905,"l":65.785,"n":5673,"o":65.905,"t":"2026-10-09T19:45:00Z","v":352220,"vw":65.848193},{"c":65.85,"h":65.85,"l":65.85,"n":60,"o":65.85,"t":"2026-10-09T20:00:00Z","v":469989,"vw":65.85},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-12T11:45:00Z","v":100,"vw":65.9},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-10-12T12:45:00Z","v":170,"vw":66.42},{"c":65.9,"h":66.045,"l":65.54,"n":809,"o":66,"t":"2026-10-12T13:30:00Z","v":46138,"vw":65.802622},{"c":66.11,"h":66.12,"l":65.87,"n":884,"o":65.91,"t":"2026-10-12T13:45:00Z","v":42254,"vw":65.972334},{"c":66.155,"h":66.25,"l":65.985,"n":1107,"o":66.13,"t":"2026-10-12T14:00:00Z","v":53042,"vw":66.085777},{"c":66.27,"h":66.32,"l":66.13,"n":1225,"o":66.155,"t":"2026-10-12T14:15:00Z","v":63273,"vw":66.210034},{"c":66.305,"h":66.32,"l":66.145,"n":3319,"o":66.2692,"t":"2026-10-12T14:30:00Z","v":309745,"vw":66.207053},{"c":66.32,"h":66.4285,"l":66.29,"n":1145,"o":66.2941,"t":"2026-10-12T14:45:00Z","v":50266,"vw":66.364221},{"c":66.39,"h":66.42,"l":66.1601,"n":1599,"o":66.33,"t":"2026-10-12T15:00:00Z","v":153700,"vw":66.291677},{"c":66.4,"h":66.47,"l":66.345,"n":2095,"o":66.395,"t":"2026-10-12T15:15:00Z","v":140053,"vw":66.415483},{"c":66.41,"h":66.43,"l":66.335,"n":2026,"o":66.39,"t":"2026-10-12T15:30:00Z","v":122027,"vw":66.387807},{"c":66.4097,"h":66.41,"l":66.35,"n":830,"o":66.4,"t":"2026-10-12T15:45:00Z","v":25722,"vw":66.385493},{"c":66.43,"h":66.48,"l":66.405,"n":1052,"o":66.405,"t":"2026-10-12T16:00:00Z","v":46832,"vw":66.435},{"c":66.43,"h":66.465,"l":66.42,"n":837,"o":66.43,"t":"2026-10-12T16:15:00Z","v":26307,"vw":66.445443},{"c":66.305,"h":66.4464,"l":66.29,"n":1024,"o":66.425,"t":"2026-10-12T16:30:00Z","v":42840,"vw":66.368687},{"c":66.35,"h":66.35,"l":66.23,"n":1030,"o":66.305,"t":"2026-10-12T16:45:00Z","v":38259,"vw":66.294525},{"c":66.44,"h":66.45,"l":66.3,"n":831,"o":66.35,"t":"2026-10-12T17:00:00Z","v":27788,"vw":66.368272},{"c":66.425,"h":66.45,"l":66.405,"n":842,"o":66.43,"t":"2026-10-12T17:15:00Z","v":29741,"vw":66.426001},{"c":66.49,"h":66.49,"l":66.37,"n":993,"o":66.43,"t":"2026-10-12T17:30:00Z","v":43344,"vw":66.419118},{"c":66.5,"h":66.51,"l":66.44,"n":911,"o":66.495,"t":"2026-10-12T17:45:00Z","v":33794,"vw":66.468961},{"c":66.47,"h":66.51,"l":66.465,"n":1100,"o":66.505,"t":"2026-10-12T18:00:00Z","v":47042,"vw":66.489337},{"c":66.38,"h":66.465,"l":66.3711,"n":1004,"o":66.465,"t":"2026-10-12T18:15:00Z","v":43862,"vw":66.412141},{"c":66.39,"h":66.425,"l":66.365,"n":1027,"o":66.385,"t":"2026-10-12T18:30:00Z","v":52200,"vw":66.39496},{"c":66.335,"h":66.385,"l":66.29,"n":1182,"o":66.385,"t":"2026-10-12T18:45:00Z","v":148772,"vw":66.336123},{"c":66.395,"h":66.42,"l":66.315,"n":1398,"o":66.335,"t":"2026-10-12T19:00:00Z","v":78084,"vw":66.382657},{"c":66.38,"h":66.425,"l":66.355,"n":1381,"o":66.395,"t":"2026-10-12T19:15:00Z","v":54197,"vw":66.392348},{"c":66.43,"h":66.47,"l":66.375,"n":1943,"o":66.38,"t":"2026-10-12T19:30:00Z","v":99397,"vw":66.432242},{"c":66.47,"h":66.51,"l":66.395,"n":7139,"o":66.43,"t":"2026-10-12T19:45:00Z","v":514876,"vw":66.439801},{"c":66.46,"h":66.46,"l":66.46,"n":80,"o":66.46,"t":"2026-10-12T20:00:00Z","v":508394,"vw":66.46},{"c":66.52,"h":66.52,"l":66.52,"n":3,"o":66.52,"t":"2026-10-13T11:00:00Z","v":356,"vw":66.52},{"c":66.95,"h":66.95,"l":66.95,"n":5,"o":66.95,"t":"2026-10-13T13:15:00Z","v":298,"vw":66.95},{"c":66.375,"h":67.06,"l":66.34,"n":1040,"o":67.01,"t":"2026-10-13T13:30:00Z","v":87133,"vw":66.786284},{"c":65.95,"h":66.37,"l":65.93,"n":1205,"o":66.37,"t":"2026-10-13T13:45:00Z","v":53769,"vw":66.232463},{"c":66.12,"h":66.2,"l":65.6455,"n":1349,"o":65.945,"t":"2026-10-13T14:00:00Z","v":58451,"vw":65.943929},{"c":66.26,"h":66.26,"l":66.06,"n":1068,"o":66.12,"t":"2026-10-13T14:15:00Z","v":51301,"vw":66.140798},{"c":66.245,"h":66.31,"l":66.14,"n":1337,"o":66.255,"t":"2026-10-13T14:30:00Z","v":60662,"vw":66.225672},{"c":66.37,"h":66.37,"l":66.22,"n":1338,"o":66.24,"t":"2026-10-13T14:45:00Z","v":70757,"vw":66.304545},{"c":66.49,"h":66.53,"l":66.305,"n":967,"o":66.375,"t":"2026-10-13T15:00:00Z","v":46501,"vw":66.411775},{"c":66.43,"h":66.5,"l":66.4,"n":1317,"o":66.475,"t":"2026-10-13T15:15:00Z","v":74494,"vw":66.451437},{"c":66.5,"h":66.53,"l":66.39,"n":845,"o":66.41,"t":"2026-10-13T15:30:00Z","v":23597,"vw":66.45837},{"c":66.5,"h":66.54,"l":66.46,"n":761,"o":66.485,"t":"2026-10-13T15:45:00Z","v":28224,"vw":66.500823},{"c":66.505,"h":66.515,"l":66.415,"n":777,"o":66.49,"t":"2026-10-13T16:00:00Z","v":19210,"vw":66.470358},{"c":66.525,"h":66.525,"l":66.465,"n":843,"o":66.505,"t":"2026-10-13T16:15:00Z","v":24011,"vw":66.492621},{"c":66.6,"h":66.61,"l":66.47,"n":832,"o":66.515,"t":"2026-10-13T16:30:00Z","v":37093,"vw":66.531188},{"c":66.64,"h":66.65,"l":66.59,"n":711,"o":66.61,"t":"2026-10-13T16:45:00Z","v":17755,"vw":66.618961},{"c":66.76,"h":66.77,"l":66.62,"n":872,"o":66.63,"t":"2026-10-13T17:00:00Z","v":55209,"vw":66.704359},{"c":66.79,"h":66.8,"l":66.7,"n":975,"o":66.765,"t":"2026-10-13T17:15:00Z","v":50480,"vw":66.745781},{"c":66.895,"h":66.9,"l":66.8,"n":852,"o":66.8,"t":"2026-10-13T17:30:00Z","v":31326,"vw":66.853823},{"c":66.785,"h":66.91,"l":66.72,"n":1068,"o":66.89,"t":"2026-10-13T17:45:00Z","v":44641,"vw":66.789265},{"c":66.955,"h":67.04,"l":66.78,"n":1211,"o":66.8,"t":"2026-10-13T18:00:00Z","v":43724,"vw":66.943341},{"c":66.92,"h":66.97,"l":66.88,"n":938,"o":66.97,"t":"2026-10-13T18:15:00Z","v":45224,"vw":66.912651},{"c":66.93,"h":66.96,"l":66.89,"n":936,"o":66.93,"t":"2026-10-13T18:30:00Z","v":35110,"vw":66.925465},{"c":66.98,"h":66.985,"l":66.905,"n":1206,"o":66.93,"t":"2026-10-13T18:45:00Z","v":59885,"vw":66.95338},{"c":67.06,"h":67.065,"l":66.96,"n":1472,"o":66.975,"t":"2026-10-13T19:00:00Z","v":97434,"vw":67.02716},{"c":67.04,"h":67.09,"l":66.975,"n":1291,"o":67.065,"t":"2026-10-13T19:15:00Z","v":52719,"vw":67.027414},{"c":66.99,"h":67.1,"l":66.98,"n":1652,"o":67.05,"t":"2026-10-13T19:30:00Z","v":78663,"vw":67.048375},{"c":66.965,"h":67.02,"l":66.87,"n":4989,"o":66.99,"t":"2026-10-13T19:45:00Z","v":324822,"vw":66.949223},{"c":66.96,"h":66.96,"l":66.96,"n":53,"o":66.96,"t":"2026-10-13T20:00:00Z","v":373204,"vw":66.96},{"c":66.96,"h":66.96,"l":66.96,"n":2,"o":66.96,"t":"2026-10-14T13:15:00Z","v":500,"vw":66.96},{"c":66.855,"h":67.2475,"l":66.855,"n":630,"o":67.05,"t":"2026-10-14T13:30:00Z","v":55957,"vw":66.999782},{"c":66.74,"h":66.84,"l":66.6,"n":862,"o":66.84,"t":"2026-10-14T13:45:00Z","v":35952,"vw":66.719333},{"c":66.72,"h":66.8967,"l":66.59,"n":1158,"o":66.71,"t":"2026-10-14T14:00:00Z","v":57416,"vw":66.747347},{"c":66.66,"h":66.79,"l":66.595,"n":1004,"o":66.71,"t":"2026-10-14T14:15:00Z","v":64729,"vw":66.677209},{"c":66.65,"h":66.74,"l":66.545,"n":1161,"o":66.67,"t":"2026-10-14T14:30:00Z","v":49732,"vw":66.621917},{"c":66.72,"h":66.74,"l":66.6,"n":1228,"o":66.68,"t":"2026-10-14T14:45:00Z","v":48154,"vw":66.667077},{"c":66.9568,"h":66.9568,"l":66.67,"n":1315,"o":66.7,"t":"2026-10-14T15:00:00Z","v":53320,"vw":66.823998},{"c":67.01,"h":67.03,"l":66.915,"n":1106,"o":66.95,"t":"2026-10-14T15:15:00Z","v":45404,"vw":66.982719},{"c":66.99,"h":67.11,"l":66.975,"n":1049,"o":67.01,"t":"2026-10-14T15:30:00Z","v":41739,"vw":67.020024},{"c":67.035,"h":67.04,"l":66.94,"n":966,"o":66.985,"t":"2026-10-14T15:45:00Z","v":32228,"vw":66.98634},{"c":67.07,"h":67.09,"l":66.93,"n":1118,"o":67.04,"t":"2026-10-14T16:00:00Z","v":41186,"vw":67.006528},{"c":67.21,"h":67.245,"l":67.025,"n":1215,"o":67.08,"t":"2026-10-14T16:15:00Z","v":59239,"vw":67.17037},{"c":67.185,"h":67.2883,"l":67.17,"n":1056,"o":67.21,"t":"2026-10-14T16:30:00Z","v":41313,"vw":67.225471},{"c":67.225,"h":67.225,"l":67.04,"n":1034,"o":67.18,"t":"2026-10-14T16:45:00Z","v":46356,"vw":67.136762},{"c":67.255,"h":67.255,"l":67.13,"n":1473,"o":67.225,"t":"2026-10-14T17:00:00Z","v":95866,"vw":67.176577},{"c":67.32,"h":67.335,"l":67.24,"n":1721,"o":67.255,"t":"2026-10-14T17:15:00Z","v":104292,"vw":67.281433},{"c":67.26,"h":67.335,"l":67.225,"n":1155,"o":67.305,"t":"2026-10-14T17:30:00Z","v":47086,"vw":67.27158},{"c":67.275,"h":67.28,"l":67.15,"n":1091,"o":67.28,"t":"2026-10-14T17:45:00Z","v":40284,"vw":67.219235},{"c":67.38,"h":67.38,"l":67.27,"n":1146,"o":67.27,"t":"2026-10-14T18:00:00Z","v":43509,"vw":67.316404},{"c":67.415,"h":67.44,"l":67.32,"n":1213,"o":67.375,"t":"2026-10-14T18:15:00Z","v":59193,"vw":67.379165},{"c":67.49,"h":67.515,"l":67.39,"n":960,"o":67.4,"t":"2026-10-14T18:30:00Z","v":31433,"vw":67.442941},{"c":67.46,"h":67.495,"l":67.425,"n":956,"o":67.49,"t":"2026-10-14T18:45:00Z","v":33736,"vw":67.465243},{"c":67.46,"h":67.59,"l":67.45,"n":1389,"o":67.455,"t":"2026-10-14T19:00:00Z","v":57984,"vw":67.509369},{"c":67.38,"h":67.485,"l":67.28,"n":2165,"o":67.455,"t":"2026-10-14T19:15:00Z","v":111959,"vw":67.39336},{"c":67.36,"h":67.4,"l":67.305,"n":2243,"o":67.37,"t":"2026-10-14T19:30:00Z","v":107729,"vw":67.353566},{"c":67.52,"h":67.52,"l":67.295,"n":5918,"o":67.35,"t":"2026-10-14T19:45:00Z","v":404356,"vw":67.448968},{"c":67.51,"h":67.51,"l":67.51,"n":54,"o":67.51,"t":"2026-10-14T20:00:00Z","v":576014,"vw":67.51},{"c":67.51,"h":67.51,"l":67.51,"n":1,"o":67.51,"t":"2026-10-14T20:15:00Z","v":10600,"vw":67.51},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-15T13:15:00Z","v":100,"vw":68.26},{"c":68,"h":68.44,"l":67.94,"n":837,"o":68.38,"t":"2026-10-15T13:30:00Z","v":56679,"vw":68.202046},{"c":67.785,"h":68.055,"l":67.78,"n":998,"o":67.93,"t":"2026-10-15T13:45:00Z","v":42115,"vw":67.911783},{"c":67.325,"h":67.74,"l":67.17,"n":1742,"o":67.73,"t":"2026-10-15T14:00:00Z","v":99717,"vw":67.355785},{"c":67.69,"h":67.75,"l":67.3,"n":1559,"o":67.32,"t":"2026-10-15T14:15:00Z","v":81728,"vw":67.612896},{"c":67.56,"h":67.905,"l":67.53,"n":1821,"o":67.7,"t":"2026-10-15T14:30:00Z","v":74293,"vw":67.734965},{"c":67.345,"h":67.57,"l":67.329,"n":1388,"o":67.54,"t":"2026-10-15T14:45:00Z","v":64481,"vw":67.424068},{"c":67.25,"h":67.4,"l":67.19,"n":2109,"o":67.34,"t":"2026-10-15T15:00:00Z","v":113643,"vw":67.285489},{"c":67.305,"h":67.37,"l":67.24,"n":1355,"o":67.24,"t":"2026-10-15T15:15:00Z","v":69998,"vw":67.29472},{"c":67.35,"h":67.35,"l":67.21,"n":1398,"o":67.31,"t":"2026-10-15T15:30:00Z","v":60075,"vw":67.279566},{"c":67.27,"h":67.4,"l":67.22,"n":1474,"o":67.35,"t":"2026-10-15T15:45:00Z","v":70220,"vw":67.319722},{"c":67.34,"h":67.37,"l":67.21,"n":1174,"o":67.265,"t":"2026-10-15T16:00:00Z","v":47401,"vw":67.292934},{"c":67.45,"h":67.465,"l":67.3,"n":1438,"o":67.35,"t":"2026-10-15T16:15:00Z","v":68007,"vw":67.360343},{"c":67.47,"h":67.52,"l":67.4,"n":1375,"o":67.45,"t":"2026-10-15T16:30:00Z","v":64801,"vw":67.453256},{"c":67.44,"h":67.5,"l":67.395,"n":1063,"o":67.47,"t":"2026-10-15T16:45:00Z","v":43023,"vw":67.446551},{"c":67.4,"h":67.45,"l":67.36,"n":1115,"o":67.44,"t":"2026-10-15T17:00:00Z","v":66643,"vw":67.399535},{"c":67.405,"h":67.445,"l":67.37,"n":1033,"o":67.395,"t":"2026-10-15T17:15:00Z","v":42487,"vw":67.410303},{"c":67.37,"h":67.41,"l":67.32,"n":1092,"o":67.405,"t":"2026-10-15T17:30:00Z","v":53132,"vw":67.362679},{"c":67.26,"h":67.365,"l":67.26,"n":1049,"o":67.365,"t":"2026-10-15T17:45:00Z","v":54738,"vw":67.323459},{"c":67.255,"h":67.3,"l":67.225,"n":1148,"o":67.275,"t":"2026-10-15T18:00:00Z","v":49866,"vw":67.265227},{"c":67.335,"h":67.34,"l":67.245,"n":973,"o":67.245,"t":"2026-10-15T18:15:00Z","v":41647,"vw":67.287139},{"c":67.325,"h":67.425,"l":67.315,"n":1244,"o":67.335,"t":"2026-10-15T18:30:00Z","v":75814,"vw":67.369677},{"c":67.205,"h":67.34,"l":67.205,"n":1270,"o":67.33,"t":"2026-10-15T18:45:00Z","v":60831,"vw":67.263545},{"c":67.155,"h":67.23,"l":67.1,"n":1897,"o":67.205,"t":"2026-10-15T19:00:00Z","v":117001,"vw":67.16213},{"c":67.125,"h":67.215,"l":67.085,"n":1635,"o":67.16,"t":"2026-10-15T19:15:00Z","v":86647,"vw":67.156904},{"c":67.1,"h":67.23,"l":67.05,"n":2167,"o":67.14,"t":"2026-10-15T19:30:00Z","v":177943,"vw":67.153035},{"c":67.105,"h":67.16,"l":67,"n":5386,"o":67.1,"t":"2026-10-15T19:45:00Z","v":359281,"vw":67.093637},{"c":67.1,"h":67.1,"l":67.1,"n":76,"o":67.1,"t":"2026-10-15T20:00:00Z","v":524945,"vw":67.1},{"c":67.7505,"h":67.7505,"l":67.7505,"n":1,"o":67.7505,"t":"2026-10-16T11:15:00Z","v":100,"vw":67.7505},{"c":67.64,"h":67.67,"l":67.04,"n":976,"o":67.42,"t":"2026-10-16T13:30:00Z","v":134921,"vw":67.458815},{"c":67.92,"h":67.94,"l":67.67,"n":1304,"o":67.68,"t":"2026-10-16T13:45:00Z","v":80937,"vw":67.840072},{"c":67.95,"h":68.1,"l":67.87,"n":1148,"o":67.91,"t":"2026-10-16T14:00:00Z","v":68727,"vw":67.984636},{"c":68.03,"h":68.03,"l":67.81,"n":1118,"o":67.945,"t":"2026-10-16T14:15:00Z","v":52829,"vw":67.889535},{"c":67.75,"h":68.04,"l":67.74,"n":1307,"o":68.04,"t":"2026-10-16T14:30:00Z","v":62067,"vw":67.898716},{"c":67.75,"h":67.805,"l":67.67,"n":1059,"o":67.73,"t":"2026-10-16T14:45:00Z","v":54452,"vw":67.742436},{"c":67.93,"h":68,"l":67.73,"n":1054,"o":67.73,"t":"2026-10-16T15:00:00Z","v":46904,"vw":67.91343},{"c":68.04,"h":68.07,"l":67.91,"n":1136,"o":67.94,"t":"2026-10-16T15:15:00Z","v":47374,"vw":67.990538},{"c":68.01,"h":68.105,"l":67.995,"n":980,"o":68.03,"t":"2026-10-16T15:30:00Z","v":39947,"vw":68.048595},{"c":68.04,"h":68.05,"l":67.93,"n":1039,"o":68,"t":"2026-10-16T15:45:00Z","v":67680,"vw":68.019103},{"c":67.965,"h":68.08,"l":67.905,"n":1219,"o":68.03,"t":"2026-10-16T16:00:00Z","v":77150,"vw":67.98353},{"c":68.02,"h":68.035,"l":67.95,"n":856,"o":67.97,"t":"2026-10-16T16:15:00Z","v":52053,"vw":67.984906},{"c":68.005,"h":68.06,"l":68.005,"n":1114,"o":68.02,"t":"2026-10-16T16:30:00Z","v":78008,"vw":68.033471},{"c":68.11,"h":68.11,"l":67.98,"n":935,"o":68,"t":"2026-10-16T16:45:00Z","v":50253,"vw":68.044739},{"c":67.991,"h":68.11,"l":67.97,"n":1009,"o":68.11,"t":"2026-10-16T17:00:00Z","v":54640,"vw":68.014279},{"c":68.005,"h":68.045,"l":67.95,"n":1639,"o":67.975,"t":"2026-10-16T17:15:00Z","v":117084,"vw":67.993828},{"c":68.09,"h":68.09,"l":67.975,"n":1436,"o":68,"t":"2026-10-16T17:30:00Z","v":136358,"vw":68.018951},{"c":68.145,"h":68.145,"l":68.055,"n":1228,"o":68.085,"t":"2026-10-16T17:45:00Z","v":71661,"vw":68.09704},{"c":68.08,"h":68.22,"l":68.08,"n":1127,"o":68.16,"t":"2026-10-16T18:00:00Z","v":46914,"vw":68.148528},{"c":68.07,"h":68.165,"l":68.06,"n":973,"o":68.08,"t":"2026-10-16T18:15:00Z","v":44616,"vw":68.102675},{"c":68.155,"h":68.165,"l":68.04,"n":875,"o":68.07,"t":"2026-10-16T18:30:00Z","v":38808,"vw":68.097124},{"c":68.22,"h":68.22,"l":68.12,"n":1221,"o":68.155,"t":"2026-10-16T18:45:00Z","v":61031,"vw":68.168677},{"c":68.19,"h":68.245,"l":68.145,"n":1373,"o":68.21,"t":"2026-10-16T19:00:00Z","v":55749,"vw":68.191682},{"c":68.185,"h":68.215,"l":68.135,"n":1430,"o":68.195,"t":"2026-10-16T19:15:00Z","v":64494,"vw":68.172181},{"c":68.32,"h":68.325,"l":68.175,"n":1864,"o":68.19,"t":"2026-10-16T19:30:00Z","v":91017,"vw":68.256573},{"c":68.31,"h":68.425,"l":68.29,"n":5482,"o":68.31,"t":"2026-10-16T19:45:00Z","v":381884,"vw":68.355829},{"c":68.32,"h":68.32,"l":68.32,"n":52,"o":68.32,"t":"2026-10-16T20:00:00Z","v":498024,"vw":68.32},{"c":68.03,"h":68.225,"l":67.825,"n":867,"o":68.18,"t":"2026-10-19T13:30:00Z","v":73600,"vw":68.087283},{"c":67.83,"h":68.065,"l":67.785,"n":775,"o":68.035,"t":"2026-10-19T13:45:00Z","v":37118,"vw":67.891452},{"c":67.595,"h":67.9,"l":67.58,"n":1227,"o":67.83,"t":"2026-10-19T14:00:00Z","v":72407,"vw":67.770022},{"c":67.45,"h":67.64,"l":67.395,"n":1155,"o":67.6,"t":"2026-10-19T14:15:00Z","v":53776,"vw":67.460113},{"c":67.331,"h":67.48,"l":67.28,"n":1195,"o":67.45,"t":"2026-10-19T14:30:00Z","v":66591,"vw":67.370242},{"c":67.275,"h":67.31,"l":67.185,"n":914,"o":67.31,"t":"2026-10-19T14:45:00Z","v":36733,"vw":67.244965},{"c":67.29,"h":67.3201,"l":67.2275,"n":916,"o":67.27,"t":"2026-10-19T15:00:00Z","v":37759,"vw":67.266481},{"c":67.26,"h":67.385,"l":67.24,"n":1088,"o":67.3,"t":"2026-10-19T15:15:00Z","v":42119,"vw":67.284684},{"c":67.205,"h":67.32,"l":67.2,"n":967,"o":67.245,"t":"2026-10-19T15:30:00Z","v":27689,"vw":67.243149},{"c":67.23,"h":67.24,"l":67.16,"n":854,"o":67.19,"t":"2026-10-19T15:45:00Z","v":30171,"vw":67.201486},{"c":67.26,"h":67.27,"l":67.19,"n":905,"o":67.23,"t":"2026-10-19T16:00:00Z","v":27198,"vw":67.232788},{"c":67.18,"h":67.31,"l":67.13,"n":1124,"o":67.255,"t":"2026-10-19T16:15:00Z","v":56958,"vw":67.199764},{"c":67.15,"h":67.2,"l":67.11,"n":913,"o":67.17,"t":"2026-10-19T16:30:00Z","v":31659,"vw":67.150219},{"c":67.08,"h":67.16,"l":67.06,"n":829,"o":67.14,"t":"2026-10-19T16:45:00Z","v":23571,"vw":67.09992},{"c":67.085,"h":67.1377,"l":67.0701,"n":994,"o":67.08,"t":"2026-10-19T17:00:00Z","v":36993,"vw":67.098},{"c":67.115,"h":67.15,"l":67.08,"n":869,"o":67.09,"t":"2026-10-19T17:15:00Z","v":25469,"vw":67.110615},{"c":67.065,"h":67.12,"l":67.04,"n":1054,"o":67.11,"t":"2026-10-19T17:30:00Z","v":37447,"vw":67.078897},{"c":67.11,"h":67.13,"l":67.06,"n":1092,"o":67.07,"t":"2026-10-19T17:45:00Z","v":49622,"vw":67.097697},{"c":67.13,"h":67.23,"l":67.04,"n":1199,"o":67.12,"t":"2026-10-19T18:00:00Z","v":45837,"vw":67.137727},{"c":67.13,"h":67.175,"l":67.105,"n":1082,"o":67.135,"t":"2026-10-19T18:15:00Z","v":40109,"vw":67.129392},{"c":67.06,"h":67.23,"l":67.06,"n":2454,"o":67.13,"t":"2026-10-19T18:30:00Z","v":257976,"vw":67.126062},{"c":66.92,"h":67.04,"l":66.915,"n":1188,"o":67.04,"t":"2026-10-19T18:45:00Z","v":45746,"vw":66.976535},{"c":66.875,"h":66.925,"l":66.825,"n":1208,"o":66.925,"t":"2026-10-19T19:00:00Z","v":48952,"vw":66.882801},{"c":66.75,"h":66.88,"l":66.74,"n":1759,"o":66.88,"t":"2026-10-19T19:15:00Z","v":72009,"vw":66.80001},{"c":66.71,"h":66.75,"l":66.57,"n":2560,"o":66.74,"t":"2026-10-19T19:30:00Z","v":158815,"vw":66.660235},{"c":66.84,"h":67.048,"l":66.64,"n":6123,"o":66.7,"t":"2026-10-19T19:45:00Z","v":380060,"vw":66.885533},{"c":66.85,"h":66.85,"l":66.85,"n":79,"o":66.85,"t":"2026-10-19T20:00:00Z","v":714557,"vw":66.85},{"c":67.28,"h":67.82,"l":67.28,"n":10,"o":67.82,"t":"2026-10-20T13:15:00Z","v":856,"vw":67.415475},{"c":68,"h":68.03,"l":67.14,"n":1117,"o":67.39,"t":"2026-10-20T13:30:00Z","v":91636,"vw":67.479398},{"c":68.005,"h":68.16,"l":67.91,"n":1157,"o":68.03,"t":"2026-10-20T13:45:00Z","v":51173,"vw":68.0397},{"c":67.835,"h":67.995,"l":67.81,"n":1271,"o":67.98,"t":"2026-10-20T14:00:00Z","v":53939,"vw":67.903499},{"c":67.93,"h":68.05,"l":67.84,"n":1198,"o":67.85,"t":"2026-10-20T14:15:00Z","v":51660,"vw":67.94858},{"c":68.13,"h":68.14,"l":67.9,"n":1220,"o":67.92,"t":"2026-10-20T14:30:00Z","v":61464,"vw":68.046694},{"c":68.18,"h":68.225,"l":68.1,"n":1234,"o":68.135,"t":"2026-10-20T14:45:00Z","v":55956,"vw":68.166672},{"c":68.0407,"h":68.17,"l":67.955,"n":1500,"o":68.17,"t":"2026-10-20T15:00:00Z","v":71611,"vw":68.060605},{"c":68.11,"h":68.23,"l":68.03,"n":1397,"o":68.03,"t":"2026-10-20T15:15:00Z","v":72965,"vw":68.153351},{"c":68.18,"h":68.26,"l":68.14,"n":1317,"o":68.14,"t":"2026-10-20T15:30:00Z","v":75662,"vw":68.188848},{"c":68.23,"h":68.27,"l":68.15,"n":993,"o":68.18,"t":"2026-10-20T15:45:00Z","v":75148,"vw":68.230618},{"c":68.165,"h":68.248,"l":68.16,"n":897,"o":68.24,"t":"2026-10-20T16:00:00Z","v":26355,"vw":68.204122},{"c":68.18,"h":68.24,"l":68.155,"n":890,"o":68.16,"t":"2026-10-20T16:15:00Z","v":36641,"vw":68.20048},{"c":68.21,"h":68.225,"l":68.18,"n":998,"o":68.19,"t":"2026-10-20T16:30:00Z","v":36123,"vw":68.204248},{"c":68.295,"h":68.31,"l":68.185,"n":1225,"o":68.2,"t":"2026-10-20T16:45:00Z","v":61075,"vw":68.235233},{"c":68.29,"h":68.315,"l":68.26,"n":1213,"o":68.3,"t":"2026-10-20T17:00:00Z","v":41072,"vw":68.291478},{"c":68.25,"h":68.305,"l":68.245,"n":1001,"o":68.28,"t":"2026-10-20T17:15:00Z","v":29584,"vw":68.268045},{"c":68.26,"h":68.275,"l":68.21,"n":1067,"o":68.275,"t":"2026-10-20T17:30:00Z","v":38385,"vw":68.246526},{"c":68.325,"h":68.345,"l":68.27,"n":886,"o":68.275,"t":"2026-10-20T17:45:00Z","v":32004,"vw":68.305891},{"c":68.345,"h":68.41,"l":68.2834,"n":1482,"o":68.335,"t":"2026-10-20T18:00:00Z","v":63342,"vw":68.333063},{"c":68.305,"h":68.355,"l":68.24,"n":1067,"o":68.345,"t":"2026-10-20T18:15:00Z","v":42440,"vw":68.301347},{"c":68.265,"h":68.33,"l":68.265,"n":1085,"o":68.31,"t":"2026-10-20T18:30:00Z","v":33091,"vw":68.288628},{"c":68.28,"h":68.33,"l":68.265,"n":1272,"o":68.265,"t":"2026-10-20T18:45:00Z","v":34247,"vw":68.291429},{"c":68.335,"h":68.35,"l":68.275,"n":1381,"o":68.28,"t":"2026-10-20T19:00:00Z","v":51546,"vw":68.314598},{"c":68.29,"h":68.345,"l":68.26,"n":1803,"o":68.33,"t":"2026-10-20T19:15:00Z","v":62559,"vw":68.300737},{"c":68.315,"h":68.365,"l":68.28,"n":2221,"o":68.29,"t":"2026-10-20T19:30:00Z","v":85479,"vw":68.313874},{"c":68.29,"h":68.315,"l":68.185,"n":6138,"o":68.305,"t":"2026-10-20T19:45:00Z","v":336630,"vw":68.265726},{"c":68.27,"h":68.27,"l":68.27,"n":77,"o":68.27,"t":"2026-10-20T20:00:00Z","v":458596,"vw":68.27},{"c":68.42,"h":68.78,"l":68.4,"n":1176,"o":68.46,"t":"2026-10-21T13:30:00Z","v":94024,"vw":68.573323},{"c":68.52,"h":68.65,"l":68.45,"n":1613,"o":68.45,"t":"2026-10-21T13:45:00Z","v":80864,"vw":68.55702},{"c":68.5995,"h":68.68,"l":68.3907,"n":2185,"o":68.52,"t":"2026-10-21T14:00:00Z","v":92720,"vw":68.574478},{"c":68.615,"h":68.705,"l":68.54,"n":1947,"o":68.61,"t":"2026-10-21T14:15:00Z","v":71212,"vw":68.634434},{"c":68.76,"h":68.765,"l":68.565,"n":1842,"o":68.62,"t":"2026-10-21T14:30:00Z","v":61889,"vw":68.6678},{"c":68.7,"h":68.79,"l":68.685,"n":1290,"o":68.76,"t":"2026-10-21T14:45:00Z","v":80070,"vw":68.730395},{"c":68.465,"h":68.69,"l":68.455,"n":1567,"o":68.69,"t":"2026-10-21T15:00:00Z","v":91147,"vw":68.565137},{"c":68.41,"h":68.5,"l":68.4,"n":1078,"o":68.46,"t":"2026-10-21T15:15:00Z","v":47204,"vw":68.452912},{"c":68.42,"h":68.46,"l":68.34,"n":1126,"o":68.42,"t":"2026-10-21T15:30:00Z","v":40665,"vw":68.392886},{"c":68.475,"h":68.53,"l":68.42,"n":1152,"o":68.425,"t":"2026-10-21T15:45:00Z","v":36617,"vw":68.492324},{"c":68.59,"h":68.59,"l":68.47,"n":1177,"o":68.48,"t":"2026-10-21T16:00:00Z","v":71957,"vw":68.533137},{"c":68.655,"h":68.655,"l":68.56,"n":1081,"o":68.585,"t":"2026-10-21T16:15:00Z","v":55975,"vw":68.599435},{"c":68.63,"h":68.705,"l":68.62,"n":1029,"o":68.67,"t":"2026-10-21T16:30:00Z","v":47183,"vw":68.648464},{"c":68.6,"h":68.64,"l":68.555,"n":864,"o":68.63,"t":"2026-10-21T16:45:00Z","v":35579,"vw":68.599323},{"c":68.57,"h":68.6,"l":68.56,"n":895,"o":68.6,"t":"2026-10-21T17:00:00Z","v":28208,"vw":68.57879},{"c":68.58,"h":68.59,"l":68.515,"n":1086,"o":68.565,"t":"2026-10-21T17:15:00Z","v":39941,"vw":68.556762},{"c":68.565,"h":68.59,"l":68.4601,"n":1333,"o":68.585,"t":"2026-10-21T17:30:00Z","v":66797,"vw":68.516859},{"c":68.56,"h":68.62,"l":68.555,"n":1075,"o":68.57,"t":"2026-10-21T17:45:00Z","v":43463,"vw":68.5825},{"c":68.535,"h":68.55,"l":68.49,"n":1101,"o":68.55,"t":"2026-10-21T18:00:00Z","v":48837,"vw":68.522079},{"c":68.575,"h":68.59,"l":68.51,"n":1230,"o":68.53,"t":"2026-10-21T18:15:00Z","v":46439,"vw":68.556952},{"c":68.62,"h":68.62,"l":68.555,"n":1302,"o":68.5707,"t":"2026-10-21T18:30:00Z","v":48798,"vw":68.591717},{"c":68.53,"h":68.62,"l":68.505,"n":1608,"o":68.62,"t":"2026-10-21T18:45:00Z","v":57012,"vw":68.56953},{"c":68.525,"h":68.56,"l":68.47,"n":1647,"o":68.54,"t":"2026-10-21T19:00:00Z","v":66756,"vw":68.519403},{"c":68.495,"h":68.62,"l":68.465,"n":2062,"o":68.52,"t":"2026-10-21T19:15:00Z","v":102793,"vw":68.52431},{"c":68.48,"h":68.505,"l":68.375,"n":2245,"o":68.495,"t":"2026-10-21T19:30:00Z","v":107628,"vw":68.437771},{"c":68.4,"h":68.57,"l":68.365,"n":7429,"o":68.47,"t":"2026-10-21T19:45:00Z","v":525541,"vw":68.442125},{"c":68.39,"h":68.39,"l":68.39,"n":71,"o":68.39,"t":"2026-10-21T20:00:00Z","v":554301,"vw":68.39},{"c":67.9329,"h":67.9329,"l":67.9329,"n":1,"o":67.9329,"t":"2026-10-21T22:00:00Z","v":400,"vw":67.9329},{"c":68.77,"h":68.95,"l":68.51,"n":821,"o":68.64,"t":"2026-10-22T13:30:00Z","v":62593,"vw":68.696004},{"c":68.975,"h":69.03,"l":68.745,"n":984,"o":68.77,"t":"2026-10-22T13:45:00Z","v":56159,"vw":68.958153},{"c":69.34,"h":69.37,"l":68.85,"n":1544,"o":68.97,"t":"2026-10-22T14:00:00Z","v":88988,"vw":69.166806},{"c":69.575,"h":69.665,"l":69.31,"n":1432,"o":69.34,"t":"2026-10-22T14:15:00Z","v":78461,"vw":69.512393},{"c":69.47,"h":69.63,"l":69.35,"n":1853,"o":69.595,"t":"2026-10-22T14:30:00Z","v":124685,"vw":69.428592},{"c":69.49,"h":69.65,"l":69.45,"n":1369,"o":69.5,"t":"2026-10-22T14:45:00Z","v":74962,"vw":69.564668},{"c":69.555,"h":69.62,"l":69.38,"n":1288,"o":69.48,"t":"2026-10-22T15:00:00Z","v":57364,"vw":69.522277},{"c":69.45,"h":69.57,"l":69.41,"n":919,"o":69.57,"t":"2026-10-22T15:15:00Z","v":37613,"vw":69.474447},{"c":69.545,"h":69.565,"l":69.38,"n":1519,"o":69.44,"t":"2026-10-22T15:30:00Z","v":96735,"vw":69.456761},{"c":69.58,"h":69.66,"l":69.465,"n":1309,"o":69.545,"t":"2026-10-22T15:45:00Z","v":89010,"vw":69.584134},{"c":69.62,"h":69.66,"l":69.515,"n":1240,"o":69.54,"t":"2026-10-22T16:00:00Z","v":73826,"vw":69.589272},{"c":69.6751,"h":69.685,"l":69.585,"n":776,"o":69.63,"t":"2026-10-22T16:15:00Z","v":37696,"vw":69.63828},{"c":69.78,"h":69.79,"l":69.675,"n":970,"o":69.68,"t":"2026-10-22T16:30:00Z","v":41850,"vw":69.735184},{"c":69.955,"h":69.98,"l":69.8,"n":1171,"o":69.8,"t":"2026-10-22T16:45:00Z","v":54805,"vw":69.905499},{"c":70.02,"h":70.03,"l":69.92,"n":1320,"o":69.94,"t":"2026-10-22T17:00:00Z","v":66678,"vw":69.982508},{"c":69.9,"h":70.015,"l":69.86,"n":1920,"o":70.015,"t":"2026-10-22T17:15:00Z","v":94126,"vw":69.933412},{"c":69.91,"h":69.935,"l":69.88,"n":1749,"o":69.905,"t":"2026-10-22T17:30:00Z","v":86411,"vw":69.906557},{"c":69.97,"h":69.98,"l":69.83,"n":1851,"o":69.89,"t":"2026-10-22T17:45:00Z","v":94833,"vw":69.874595},{"c":70,"h":70,"l":69.93,"n":1597,"o":69.965,"t":"2026-10-22T18:00:00Z","v":91088,"vw":69.976218},{"c":69.97,"h":70.03,"l":69.905,"n":1344,"o":70.005,"t":"2026-10-22T18:15:00Z","v":54930,"vw":69.972431},{"c":70.06,"h":70.11,"l":69.97,"n":2190,"o":69.99,"t":"2026-10-22T18:30:00Z","v":100942,"vw":70.029297},{"c":70.3,"h":70.33,"l":70.065,"n":1929,"o":70.065,"t":"2026-10-22T18:45:00Z","v":125536,"vw":70.23742},{"c":70.27,"h":70.46,"l":70.2301,"n":1935,"o":70.3,"t":"2026-10-22T19:00:00Z","v":114275,"vw":70.361109},{"c":70.2,"h":70.3,"l":70.17,"n":1962,"o":70.27,"t":"2026-10-22T19:15:00Z","v":121607,"vw":70.243675},{"c":70.22,"h":70.245,"l":70.135,"n":2469,"o":70.18,"t":"2026-10-22T19:30:00Z","v":148766,"vw":70.191311},{"c":70.32,"h":70.34,"l":70.08,"n":6961,"o":70.22,"t":"2026-10-22T19:45:00Z","v":542020,"vw":70.251228},{"c":70.3,"h":70.3,"l":70.3,"n":78,"o":70.3,"t":"2026-10-22T20:00:00Z","v":453465,"vw":70.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4824449383854112,"strike":78.51101232291775,"iv":0.3399269567830764,"gamma":0.03684831424328486,"theta":-0.02749115459883817,"vega":0.04580222731778491,"rho":0.0074950595393902635,"breakevenPct":12.366226545239215},{"delta":0.2,"premium":0.5264553466345122,"strike":74.90877466677755,"iv":0.24368876404379547,"gamma":0.05762664678329491,"theta":-0.024633725618753242,"vega":0.05513039213556398,"rho":0.0100082370858604,"breakevenPct":7.304736861183583},{"delta":0.25,"premium":0.7364184151623867,"strike":74.18476408564695,"iv":0.2475678437564579,"gamma":0.06260003395230211,"theta":-0.02807599243425516,"vega":0.060927155116230515,"rho":0.012541142368899803,"breakevenPct":6.573517070852533},{"delta":0.3,"premium":0.9463814836902611,"strike":73.46075350451635,"iv":0.25144692346912034,"gamma":0.06757342112130932,"theta":-0.03151825924975708,"vega":0.06672391809689705,"rho":0.015074047651939204,"breakevenPct":5.842297280521482},{"delta":0.35,"premium":1.1563445522181355,"strike":72.73674292338573,"iv":0.2553260031817828,"gamma":0.07254680829031653,"theta":-0.034960526065259,"vega":0.07252068107756358,"rho":0.017606952934978604,"breakevenPct":5.111077490190431},{"delta":0.4,"premium":1.3410954740393692,"strike":72.07001676281715,"iv":0.24801291141906764,"gamma":0.07796153543321828,"theta":-0.03536612443828597,"vega":0.07504975099675967,"rho":0.02019279839949371,"breakevenPct":4.425479711033456},{"delta":0.45,"premium":1.5135968709407983,"strike":71.43112270021926,"iv":0.23526201283293566,"gamma":0.08359069116370646,"theta":-0.03429633294498783,"vega":0.07599118587430298,"rho":0.022804365278364803,"breakevenPct":3.762047754139496},{"delta":0.5,"premium":1.6860982678422276,"strike":70.79222863762138,"iv":0.22251111424680367,"gamma":0.08921984689419464,"theta":-0.03322654145168969,"vega":0.0769326207518463,"rho":0.025415932157235897,"breakevenPct":3.098615797245536},{"delta":0.55,"premium":1.858599664743657,"strike":70.1533345750235,"iv":0.20976021566067166,"gamma":0.09484900262468283,"theta":-0.03215674995839155,"vega":0.07787405562938961,"rho":0.028027499036106993,"breakevenPct":2.4351838403515753},{"delta":0.6,"premium":2.240312815338042,"strike":69.52068617558022,"iv":0.21118637739656912,"gamma":0.0908125126135217,"theta":-0.03149737638748738,"vega":0.07493652875882947,"rho":0.030572021058203128,"breakevenPct":2.0782346954740705},{"delta":0.65,"premium":2.6880928355196767,"strike":68.89001009081736,"iv":0.21708950554994955,"gamma":0.08372371342078708,"theta":-0.030967608476286577,"vega":0.07077406659939456,"rho":0.033095371020265066,"breakevenPct":1.818069596496498},{"delta":0.7,"premium":3.135872855701311,"strike":68.25933400605449,"iv":0.22299263370332995,"gamma":0.07663491422805248,"theta":-0.03043784056508577,"vega":0.06661160443995964,"rho":0.035618720982327004,"breakevenPct":1.557904497518926},{"delta":0.75,"premium":3.5836528758829465,"strike":67.62865792129162,"iv":0.2288957618567104,"gamma":0.06954611503531785,"theta":-0.029908072653884964,"vega":0.06244914228052473,"rho":0.03814207094438895,"breakevenPct":1.2977393985413535},{"delta":0.8,"premium":4.159916718075262,"strike":66.88618136952499,"iv":0.22462473781616285,"gamma":0.060046699568167786,"theta":-0.026583590376310914,"vega":0.05354669956816779,"rho":0.04058823324108847,"breakevenPct":1.0613059567571104},{"delta":0.85,"premium":4.769108574953732,"strike":66.11505243676743,"iv":0.21774626773596545,"gamma":0.04992948797038865,"theta":-0.02254287476866132,"vega":0.043429487970388654,"rho":0.04301461377430314,"breakevenPct":0.8309544974696508},{"delta":0.9,"premium":5.378300431832203,"strike":65.34392350400987,"iv":0.21086779765576805,"gamma":0.03981227637260949,"theta":-0.01850215916101172,"vega":0.033312276372609494,"rho":0.04544099430751783,"breakevenPct":0.6006030381821907}],"put":[{"delta":0.1,"premium":0.5335616867488235,"strike":57.237445783254906,"iv":0.5915894514910094,"gamma":0.01748673620606827,"theta":-0.031441173257982985,"vega":0.03386023050167658,"rho":-0.00622035068141884,"breakevenPct":19.34013642033274},{"delta":0.15,"premium":0.6090729145381728,"strike":62.27152763587818,"iv":0.42090887335157406,"gamma":0.032021926733909856,"theta":-0.029014990859809842,"vega":0.045299769735349354,"rho":-0.009220792466099807,"breakevenPct":12.286693141763859},{"delta":0.2,"premium":0.6990026242277722,"strike":65.70003748896818,"iv":0.3085136693883734,"gamma":0.04653414703328723,"theta":-0.027272756689089822,"vega":0.05499911438552732,"rho":-0.012287394121643968,"breakevenPct":7.537645996101851},{"delta":0.25,"premium":0.805995253546052,"strike":67.22850362208646,"iv":0.26509373355512744,"gamma":0.0610191842238707,"theta":-0.026339911032080703,"vega":0.06263910212685335,"rho":-0.015432289772838455,"breakevenPct":5.515635322133138},{"delta":0.3,"premium":1.1120225207564944,"strike":68.04155192595564,"iv":0.2676530923900534,"gamma":0.064005401276657,"theta":-0.0286492755839847,"vega":0.06711633706721443,"rho":-0.018487481881757518,"breakevenPct":4.794410518920121},{"delta":0.35,"premium":1.4610398305222998,"strike":68.70007515192887,"iv":0.28014364639474293,"gamma":0.0645079563282182,"theta":-0.031658934096431,"vega":0.07091044027258953,"rho":-0.02152329867419585,"breakevenPct":4.354146057743149},{"delta":0.4,"premium":1.8100571402881056,"strike":69.35859837790208,"iv":0.29263420039943244,"gamma":0.0650105113797794,"theta":-0.03466859260887731,"vega":0.07470454347796464,"rho":-0.02455911546663419,"breakevenPct":3.913881596566176},{"delta":0.45,"premium":2.1589193825042883,"strike":70.01858204688394,"iv":0.3045978273299028,"gamma":0.06552601486563751,"theta":-0.037550200114351055,"vega":0.07837621497998856,"rho":-0.02759598815358429,"breakevenPct":3.471319111835501},{"delta":0.5,"premium":2.5019725557461405,"strike":70.73327615780445,"iv":0.2968219554030875,"gamma":0.06652658662092625,"theta":-0.03563481989708405,"vega":0.07746140651801028,"rho":-0.030672416273398243,"breakevenPct":2.942669129362277},{"delta":0.55,"premium":2.845025728987993,"strike":71.44797026872499,"iv":0.28904608347627214,"gamma":0.06752715837621498,"theta":-0.03371943967981704,"vega":0.07654659805603202,"rho":-0.0337488443932122,"breakevenPct":2.414019146889052},{"delta":0.6,"premium":3.1880789022298455,"strike":72.1626643796455,"iv":0.28127021154945686,"gamma":0.06852773013150372,"theta":-0.03180405946255003,"vega":0.07563178959405376,"rho":-0.03682527251302615,"breakevenPct":1.8853691644158286},{"delta":0.65,"premium":4.394748858447488,"strike":73.50456621004567,"iv":0.3257388127853881,"gamma":0.059275799086758,"theta":-0.035400456621004564,"vega":0.07311050228310503,"rho":-0.040463954147677984,"breakevenPct":1.6930051897607703},{"delta":0.7,"premium":6.6335723598435425,"strike":75.69752281616688,"iv":0.41959517601043006,"gamma":0.04242842242503261,"theta":-0.04338344198174706,"vega":0.06870260756192961,"rho":-0.0448295380099947,"breakevenPct":1.7582497065101867},{"delta":0.75,"premium":9.827835723598437,"strike":78.95697522816167,"iv":0.5233109517601042,"gamma":0.03134628422425033,"theta":-0.049380834419817464,"vega":0.0626400260756193,"rho":-0.05001888535753179,"breakevenPct":1.6655199081603984},{"delta":0.8,"premium":15.763294797687871,"strike":84.91329479768787,"iv":0.7002630057803471,"gamma":0.020233526011560678,"theta":-0.05925953757225435,"vega":0.05549190751445086,"rho":-0.05738123530016809,"breakevenPct":1.635846372688466}]},"raw":{"call":[{"delta":0.15,"premium":0.4824449383854112,"strike":78.51101232291775,"iv":0.3399269567830764,"gamma":0.03684831424328486,"theta":-0.02749115459883817,"vega":0.04580222731778491,"rho":0.0074950595393902635,"breakevenPct":12.366226545239215},{"delta":0.2,"premium":0.5264553466345122,"strike":74.90877466677755,"iv":0.24368876404379547,"gamma":0.05762664678329491,"theta":-0.024633725618753242,"vega":0.05513039213556398,"rho":0.0100082370858604,"breakevenPct":7.304736861183583},{"delta":0.25,"premium":0.7364184151623867,"strike":74.18476408564695,"iv":0.2475678437564579,"gamma":0.06260003395230211,"theta":-0.02807599243425516,"vega":0.060927155116230515,"rho":0.012541142368899803,"breakevenPct":6.573517070852533},{"delta":0.3,"premium":0.9463814836902611,"strike":73.46075350451635,"iv":0.25144692346912034,"gamma":0.06757342112130932,"theta":-0.03151825924975708,"vega":0.06672391809689705,"rho":0.015074047651939204,"breakevenPct":5.842297280521482},{"delta":0.35,"premium":1.1563445522181355,"strike":72.73674292338573,"iv":0.2553260031817828,"gamma":0.07254680829031653,"theta":-0.034960526065259,"vega":0.07252068107756358,"rho":0.017606952934978604,"breakevenPct":5.111077490190431},{"delta":0.4,"premium":1.3410954740393692,"strike":72.07001676281715,"iv":0.24801291141906764,"gamma":0.07796153543321828,"theta":-0.03536612443828597,"vega":0.07504975099675967,"rho":0.02019279839949371,"breakevenPct":4.425479711033456},{"delta":0.45,"premium":1.5135968709407983,"strike":71.43112270021926,"iv":0.23526201283293566,"gamma":0.08359069116370646,"theta":-0.03429633294498783,"vega":0.07599118587430298,"rho":0.022804365278364803,"breakevenPct":3.762047754139496},{"delta":0.5,"premium":1.6860982678422276,"strike":70.79222863762138,"iv":0.22251111424680367,"gamma":0.08921984689419464,"theta":-0.03322654145168969,"vega":0.0769326207518463,"rho":0.025415932157235897,"breakevenPct":3.098615797245536},{"delta":0.55,"premium":1.858599664743657,"strike":70.1533345750235,"iv":0.20976021566067166,"gamma":0.09484900262468283,"theta":-0.03215674995839155,"vega":0.07787405562938961,"rho":0.028027499036106993,"breakevenPct":2.4351838403515753},{"delta":0.6,"premium":2.240312815338042,"strike":69.52068617558022,"iv":0.21118637739656912,"gamma":0.0908125126135217,"theta":-0.03149737638748738,"vega":0.07493652875882947,"rho":0.030572021058203128,"breakevenPct":2.0782346954740705},{"delta":0.65,"premium":2.6880928355196767,"strike":68.89001009081736,"iv":0.21708950554994955,"gamma":0.08372371342078708,"theta":-0.030967608476286577,"vega":0.07077406659939456,"rho":0.033095371020265066,"breakevenPct":1.818069596496498},{"delta":0.7,"premium":3.135872855701311,"strike":68.25933400605449,"iv":0.22299263370332995,"gamma":0.07663491422805248,"theta":-0.03043784056508577,"vega":0.06661160443995964,"rho":0.035618720982327004,"breakevenPct":1.557904497518926},{"delta":0.75,"premium":3.5836528758829465,"strike":67.62865792129162,"iv":0.2288957618567104,"gamma":0.06954611503531785,"theta":-0.029908072653884964,"vega":0.06244914228052473,"rho":0.03814207094438895,"breakevenPct":1.2977393985413535},{"delta":0.8,"premium":4.159916718075262,"strike":66.88618136952499,"iv":0.22462473781616285,"gamma":0.060046699568167786,"theta":-0.026583590376310914,"vega":0.05354669956816779,"rho":0.04058823324108847,"breakevenPct":1.0613059567571104},{"delta":0.85,"premium":4.769108574953732,"strike":66.11505243676743,"iv":0.21774626773596545,"gamma":0.04992948797038865,"theta":-0.02254287476866132,"vega":0.043429487970388654,"rho":0.04301461377430314,"breakevenPct":0.8309544974696508},{"delta":0.9,"premium":5.378300431832203,"strike":65.34392350400987,"iv":0.21086779765576805,"gamma":0.03981227637260949,"theta":-0.01850215916101172,"vega":0.033312276372609494,"rho":0.04544099430751783,"breakevenPct":0.6006030381821907}],"put":[{"delta":0.1,"premium":0.5335616867488235,"strike":57.237445783254906,"iv":0.5915894514910094,"gamma":0.01748673620606827,"theta":-0.031441173257982985,"vega":0.03386023050167658,"rho":-0.00622035068141884,"breakevenPct":19.34013642033274},{"delta":0.15,"premium":0.6090729145381728,"strike":62.27152763587818,"iv":0.42090887335157406,"gamma":0.032021926733909856,"theta":-0.029014990859809842,"vega":0.045299769735349354,"rho":-0.009220792466099807,"breakevenPct":12.286693141763859},{"delta":0.2,"premium":0.6990026242277722,"strike":65.70003748896818,"iv":0.3085136693883734,"gamma":0.04653414703328723,"theta":-0.027272756689089822,"vega":0.05499911438552732,"rho":-0.012287394121643968,"breakevenPct":7.537645996101851},{"delta":0.25,"premium":0.805995253546052,"strike":67.22850362208646,"iv":0.26509373355512744,"gamma":0.0610191842238707,"theta":-0.026339911032080703,"vega":0.06263910212685335,"rho":-0.015432289772838455,"breakevenPct":5.515635322133138},{"delta":0.3,"premium":1.1120225207564944,"strike":68.04155192595564,"iv":0.2676530923900534,"gamma":0.064005401276657,"theta":-0.0286492755839847,"vega":0.06711633706721443,"rho":-0.018487481881757518,"breakevenPct":4.794410518920121},{"delta":0.35,"premium":1.4610398305222998,"strike":68.70007515192887,"iv":0.28014364639474293,"gamma":0.0645079563282182,"theta":-0.031658934096431,"vega":0.07091044027258953,"rho":-0.02152329867419585,"breakevenPct":4.354146057743149},{"delta":0.4,"premium":1.8100571402881056,"strike":69.35859837790208,"iv":0.29263420039943244,"gamma":0.0650105113797794,"theta":-0.03466859260887731,"vega":0.07470454347796464,"rho":-0.02455911546663419,"breakevenPct":3.913881596566176},{"delta":0.45,"premium":2.1589193825042883,"strike":70.01858204688394,"iv":0.3045978273299028,"gamma":0.06552601486563751,"theta":-0.037550200114351055,"vega":0.07837621497998856,"rho":-0.02759598815358429,"breakevenPct":3.471319111835501},{"delta":0.5,"premium":2.5019725557461405,"strike":70.73327615780445,"iv":0.2968219554030875,"gamma":0.06652658662092625,"theta":-0.03563481989708405,"vega":0.07746140651801028,"rho":-0.030672416273398243,"breakevenPct":2.942669129362277},{"delta":0.55,"premium":2.845025728987993,"strike":71.44797026872499,"iv":0.28904608347627214,"gamma":0.06752715837621498,"theta":-0.03371943967981704,"vega":0.07654659805603202,"rho":-0.0337488443932122,"breakevenPct":2.414019146889052},{"delta":0.6,"premium":3.1880789022298455,"strike":72.1626643796455,"iv":0.28127021154945686,"gamma":0.06852773013150372,"theta":-0.03180405946255003,"vega":0.07563178959405376,"rho":-0.03682527251302615,"breakevenPct":1.8853691644158286},{"delta":0.65,"premium":4.394748858447488,"strike":73.50456621004567,"iv":0.3257388127853881,"gamma":0.059275799086758,"theta":-0.035400456621004564,"vega":0.07311050228310503,"rho":-0.040463954147677984,"breakevenPct":1.6930051897607703},{"delta":0.7,"premium":6.6335723598435425,"strike":75.69752281616688,"iv":0.41959517601043006,"gamma":0.04242842242503261,"theta":-0.04338344198174706,"vega":0.06870260756192961,"rho":-0.0448295380099947,"breakevenPct":1.7582497065101867},{"delta":0.75,"premium":9.827835723598437,"strike":78.95697522816167,"iv":0.5233109517601042,"gamma":0.03134628422425033,"theta":-0.049380834419817464,"vega":0.0626400260756193,"rho":-0.05001888535753179,"breakevenPct":1.6655199081603984},{"delta":0.8,"premium":15.763294797687871,"strike":84.91329479768787,"iv":0.7002630057803471,"gamma":0.020233526011560678,"theta":-0.05925953757225435,"vega":0.05549190751445086,"rho":-0.05738123530016809,"breakevenPct":1.635846372688466}]}},"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"}}