{"symbol":"MTX","url":"https://intraalpha.com/companies/MTX","capturedAt":"2026-10-22T23:21:57.196Z","state":"ready","quote":{"symbol":"MTX","last_price":64.07,"prev_close":63.23,"regular_close":64.07,"change":0.84,"change_pct":1.3285,"regular_change":0.84,"regular_change_pct":1.3285,"extended_change":0,"extended_change_pct":0,"bid":34.88,"ask":101.11,"bid_size":200,"ask_size":100,"volume":172312,"vwap":63.812251,"open":63.15,"high":64.125,"low":62.67,"close":64.07,"trade_count":5132,"last_trade_at":"2026-10-22T23:00:00.00253725Z","last_quote_at":"2026-10-22T22:00:02.032018999Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:55.653078567-04:00","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":"MTX","fetched_at":"2026-10-22T23:21:56.788576+00:00","name":"Minerals Technologies Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Minerals Technologies Inc. develops, produces and markets a variety of specialty mineral, synthetic mineral and mineral products, and supporting systems and services. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1968272000,"ebitda":381100000,"pe_ratio":null,"peg_ratio":2.22,"book_value":49.63,"dividend_per_share":0.47,"dividend_yield":0.0075,"eps":-2.22,"revenue_ttm":2147200000,"gross_profit_ttm":526400000,"profit_margin":-0.0313,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0516,"return_on_equity_ttm":-0.0384,"quarterly_earnings_growth":-0.288,"quarterly_revenue_growth":0.037,"analyst_target_price":91.25,"analyst_number":1,"beta":1.122,"fifty_two_week_high":84.07,"fifty_two_week_low":53.68,"fifty_day_ma":68.06,"two_hundred_day_ma":71.53,"shares_outstanding":31128800,"forward_pe":9.38,"price_to_sales":0.917,"price_to_book":1.348,"ev_to_revenue":1.258,"ev_to_ebitda":42.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:56.788576+00:00"},"optionObservedAt":"2026-10-22T19:49:50.140Z","bars":[{"c":64.12,"h":64.12,"l":63.77,"n":26,"o":63.77,"t":"2026-10-15T13:30:00Z","v":1690,"vw":63.815589},{"c":63.8775,"h":63.8775,"l":63.8775,"n":3,"o":63.8775,"t":"2026-10-15T13:45:00Z","v":178,"vw":63.8775},{"c":63.8,"h":64.36,"l":63.61,"n":100,"o":64.36,"t":"2026-10-15T14:00:00Z","v":6274,"vw":63.840873},{"c":63.74,"h":63.85,"l":63.74,"n":73,"o":63.82,"t":"2026-10-15T14:05:00Z","v":2538,"vw":63.823},{"c":63.87,"h":63.87,"l":63.85,"n":36,"o":63.85,"t":"2026-10-15T14:10:00Z","v":1086,"vw":63.85831},{"c":63.8,"h":63.95,"l":63.8,"n":41,"o":63.93,"t":"2026-10-15T14:15:00Z","v":1108,"vw":63.876},{"c":63.86,"h":63.86,"l":63.8,"n":84,"o":63.83,"t":"2026-10-15T14:20:00Z","v":2868,"vw":63.826926},{"c":64.005,"h":64.005,"l":63.885,"n":20,"o":63.885,"t":"2026-10-15T14:25:00Z","v":759,"vw":63.94},{"c":64.01,"h":64.03,"l":64.01,"n":30,"o":64.01,"t":"2026-10-15T14:30:00Z","v":638,"vw":64.016667},{"c":64.06,"h":64.1,"l":64.06,"n":43,"o":64.08,"t":"2026-10-15T14:35:00Z","v":1410,"vw":64.076667},{"c":64.14,"h":64.14,"l":64.14,"n":11,"o":64.14,"t":"2026-10-15T14:40:00Z","v":237,"vw":64.14},{"c":64.235,"h":64.235,"l":64.04,"n":24,"o":64.05,"t":"2026-10-15T14:55:00Z","v":914,"vw":64.081},{"c":64.155,"h":64.155,"l":64.155,"n":12,"o":64.155,"t":"2026-10-15T15:05:00Z","v":366,"vw":64.155},{"c":64.17,"h":64.17,"l":64.17,"n":15,"o":64.17,"t":"2026-10-15T15:10:00Z","v":524,"vw":64.17},{"c":64.08,"h":64.14,"l":64.08,"n":13,"o":64.14,"t":"2026-10-15T15:15:00Z","v":509,"vw":64.12},{"c":64.08,"h":64.09,"l":64.08,"n":10,"o":64.09,"t":"2026-10-15T15:20:00Z","v":391,"vw":64.086667},{"c":64,"h":64.01,"l":64,"n":40,"o":64.01,"t":"2026-10-15T15:30:00Z","v":866,"vw":64.005},{"c":63.91,"h":63.91,"l":63.91,"n":4,"o":63.91,"t":"2026-10-15T15:35:00Z","v":118,"vw":63.91},{"c":63.92,"h":63.92,"l":63.84,"n":98,"o":63.86,"t":"2026-10-15T15:40:00Z","v":2054,"vw":63.88},{"c":63.860784,"h":63.860784,"l":63.860784,"n":2,"o":63.860784,"t":"2026-10-15T15:45:00Z","v":176,"vw":63.860784},{"c":63.54,"h":63.67,"l":63.54,"n":49,"o":63.67,"t":"2026-10-15T16:00:00Z","v":1402,"vw":63.614643},{"c":63.52,"h":63.52,"l":63.3701,"n":6,"o":63.3701,"t":"2026-10-15T16:05:00Z","v":604,"vw":63.44505},{"c":63.47,"h":63.47,"l":63.4277,"n":44,"o":63.4277,"t":"2026-10-15T16:10:00Z","v":1460,"vw":63.452126},{"c":63.53,"h":63.53,"l":63.5,"n":57,"o":63.5,"t":"2026-10-15T16:15:00Z","v":937,"vw":63.52},{"c":63.59,"h":63.59,"l":63.56,"n":66,"o":63.59,"t":"2026-10-15T16:30:00Z","v":1871,"vw":63.5775},{"c":63.64,"h":63.64,"l":63.64,"n":17,"o":63.64,"t":"2026-10-15T16:35:00Z","v":270,"vw":63.64},{"c":63.575,"h":63.575,"l":63.575,"n":13,"o":63.575,"t":"2026-10-15T16:40:00Z","v":284,"vw":63.575},{"c":63.48,"h":63.48,"l":63.48,"n":6,"o":63.48,"t":"2026-10-15T16:45:00Z","v":155,"vw":63.48},{"c":63.39,"h":63.4,"l":63.39,"n":29,"o":63.4,"t":"2026-10-15T16:50:00Z","v":837,"vw":63.395},{"c":63.55,"h":63.55,"l":63.46,"n":46,"o":63.46,"t":"2026-10-15T16:55:00Z","v":1297,"vw":63.5025},{"c":63.52,"h":63.52,"l":63.4171,"n":35,"o":63.4171,"t":"2026-10-15T17:00:00Z","v":1452,"vw":63.454113},{"c":63.555,"h":63.555,"l":63.49,"n":17,"o":63.5,"t":"2026-10-15T17:05:00Z","v":566,"vw":63.519497},{"c":63.47,"h":63.48,"l":63.47,"n":31,"o":63.48,"t":"2026-10-15T17:10:00Z","v":557,"vw":63.475},{"c":63.45,"h":63.45,"l":63.45,"n":19,"o":63.45,"t":"2026-10-15T17:15:00Z","v":374,"vw":63.45},{"c":63.46,"h":63.46,"l":63.46,"n":41,"o":63.46,"t":"2026-10-15T17:25:00Z","v":568,"vw":63.46},{"c":63.46,"h":63.46,"l":63.46,"n":42,"o":63.46,"t":"2026-10-15T17:35:00Z","v":592,"vw":63.46},{"c":63.47,"h":63.47,"l":63.47,"n":23,"o":63.47,"t":"2026-10-15T17:40:00Z","v":310,"vw":63.47},{"c":63.46,"h":63.514,"l":63.46,"n":125,"o":63.465,"t":"2026-10-15T17:45:00Z","v":2785,"vw":63.479112},{"c":63.37,"h":63.41,"l":63.37,"n":84,"o":63.41,"t":"2026-10-15T17:55:00Z","v":1552,"vw":63.38},{"c":63.42,"h":63.42,"l":63.4,"n":45,"o":63.4,"t":"2026-10-15T18:00:00Z","v":791,"vw":63.406},{"c":63.44,"h":63.44,"l":63.435,"n":44,"o":63.44,"t":"2026-10-15T18:05:00Z","v":1228,"vw":63.43875},{"c":63.47,"h":63.53,"l":63.47,"n":15,"o":63.53,"t":"2026-10-15T18:10:00Z","v":221,"vw":63.5},{"c":63.54,"h":63.54,"l":63.495,"n":79,"o":63.495,"t":"2026-10-15T18:15:00Z","v":3507,"vw":63.530209},{"c":63.505,"h":63.51,"l":63.5,"n":44,"o":63.5,"t":"2026-10-15T18:20:00Z","v":1424,"vw":63.5025},{"c":63.505,"h":63.505,"l":63.46,"n":32,"o":63.505,"t":"2026-10-15T18:30:00Z","v":741,"vw":63.49375},{"c":63.46,"h":63.495,"l":63.46,"n":8,"o":63.495,"t":"2026-10-15T18:35:00Z","v":399,"vw":63.471667},{"c":63.38,"h":63.46,"l":63.38,"n":121,"o":63.46,"t":"2026-10-15T18:40:00Z","v":1832,"vw":63.434636},{"c":63.32,"h":63.325,"l":63.32,"n":18,"o":63.325,"t":"2026-10-15T18:45:00Z","v":577,"vw":63.3225},{"c":63.4,"h":63.4,"l":63.2911,"n":78,"o":63.2911,"t":"2026-10-15T18:55:00Z","v":1901,"vw":63.363381},{"c":63.455,"h":63.47,"l":63.43,"n":62,"o":63.43,"t":"2026-10-15T19:00:00Z","v":1621,"vw":63.453262},{"c":63.45,"h":63.47,"l":63.45,"n":21,"o":63.47,"t":"2026-10-15T19:05:00Z","v":765,"vw":63.46},{"c":63.48,"h":63.48,"l":63.44,"n":35,"o":63.44,"t":"2026-10-15T19:10:00Z","v":1892,"vw":63.475},{"c":63.5225,"h":63.5225,"l":63.46,"n":98,"o":63.5,"t":"2026-10-15T19:15:00Z","v":2604,"vw":63.490833},{"c":63.58,"h":63.61,"l":63.58,"n":66,"o":63.59,"t":"2026-10-15T19:20:00Z","v":1835,"vw":63.590689},{"c":63.54,"h":63.54,"l":63.54,"n":33,"o":63.54,"t":"2026-10-15T19:25:00Z","v":597,"vw":63.54},{"c":63.54,"h":63.555,"l":63.54,"n":29,"o":63.54,"t":"2026-10-15T19:30:00Z","v":728,"vw":63.545},{"c":63.55,"h":63.58,"l":63.55,"n":132,"o":63.555,"t":"2026-10-15T19:35:00Z","v":2791,"vw":63.556004},{"c":63.59,"h":63.63,"l":63.535,"n":104,"o":63.535,"t":"2026-10-15T19:40:00Z","v":2687,"vw":63.5785},{"c":63.54,"h":63.595,"l":63.54,"n":57,"o":63.595,"t":"2026-10-15T19:45:00Z","v":1197,"vw":63.575},{"c":63.7,"h":63.71,"l":63.58,"n":199,"o":63.58,"t":"2026-10-15T19:50:00Z","v":3792,"vw":63.646106},{"c":63.78,"h":63.83,"l":63.7,"n":794,"o":63.7,"t":"2026-10-15T19:55:00Z","v":23439,"vw":63.742966},{"c":63.75,"h":63.75,"l":63.74,"n":21,"o":63.74,"t":"2026-10-15T20:00:00Z","v":44917,"vw":63.749977},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-15T20:40:00Z","v":400,"vw":63.75},{"c":64.1,"h":64.1,"l":64.1,"n":11,"o":64.1,"t":"2026-10-16T12:45:00Z","v":1002,"vw":64.1},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-16T12:55:00Z","v":989,"vw":64.1},{"c":63.72,"h":63.72,"l":63.72,"n":2,"o":63.72,"t":"2026-10-16T13:10:00Z","v":106,"vw":63.72},{"c":63.97,"h":63.97,"l":63.865,"n":20,"o":63.9,"t":"2026-10-16T13:30:00Z","v":6581,"vw":63.900695},{"c":64.02,"h":64.02,"l":64.02,"n":11,"o":64.02,"t":"2026-10-16T13:35:00Z","v":572,"vw":64.02},{"c":64.43,"h":64.43,"l":63.55,"n":18,"o":64.3,"t":"2026-10-16T13:50:00Z","v":855,"vw":64.177563},{"c":64.07,"h":64.28,"l":64.07,"n":41,"o":64.21,"t":"2026-10-16T14:00:00Z","v":1393,"vw":64.153333},{"c":64.1475,"h":64.1475,"l":64.1475,"n":10,"o":64.1475,"t":"2026-10-16T14:05:00Z","v":193,"vw":64.1475},{"c":64.07,"h":64.07,"l":63.96,"n":46,"o":63.97,"t":"2026-10-16T14:25:00Z","v":1201,"vw":64},{"c":64.04,"h":64.05,"l":64.04,"n":35,"o":64.05,"t":"2026-10-16T14:30:00Z","v":670,"vw":64.045},{"c":63.93,"h":63.94,"l":63.93,"n":35,"o":63.94,"t":"2026-10-16T14:35:00Z","v":350,"vw":63.935},{"c":63.64,"h":63.64,"l":63.64,"n":26,"o":63.64,"t":"2026-10-16T14:40:00Z","v":497,"vw":63.64},{"c":63.72,"h":63.72,"l":63.72,"n":35,"o":63.72,"t":"2026-10-16T14:45:00Z","v":756,"vw":63.72},{"c":63.86,"h":63.86,"l":63.86,"n":8,"o":63.86,"t":"2026-10-16T14:55:00Z","v":133,"vw":63.86},{"c":63.96,"h":63.96,"l":63.96,"n":41,"o":63.96,"t":"2026-10-16T15:00:00Z","v":875,"vw":63.96},{"c":64.18,"h":64.18,"l":64.18,"n":6,"o":64.18,"t":"2026-10-16T15:10:00Z","v":147,"vw":64.18},{"c":64,"h":64,"l":64,"n":53,"o":64,"t":"2026-10-16T15:20:00Z","v":581,"vw":64},{"c":63.9,"h":63.9,"l":63.9,"n":27,"o":63.9,"t":"2026-10-16T15:25:00Z","v":389,"vw":63.9},{"c":63.885,"h":63.885,"l":63.885,"n":16,"o":63.885,"t":"2026-10-16T15:30:00Z","v":248,"vw":63.885},{"c":63.88,"h":63.88,"l":63.88,"n":11,"o":63.88,"t":"2026-10-16T15:35:00Z","v":189,"vw":63.88},{"c":63.74,"h":63.74,"l":63.74,"n":21,"o":63.74,"t":"2026-10-16T15:40:00Z","v":425,"vw":63.74},{"c":63.65,"h":63.65,"l":63.65,"n":42,"o":63.65,"t":"2026-10-16T15:45:00Z","v":469,"vw":63.65},{"c":63.68,"h":63.695,"l":63.64,"n":122,"o":63.695,"t":"2026-10-16T15:50:00Z","v":3006,"vw":63.676428},{"c":63.65,"h":63.7499,"l":63.65,"n":22,"o":63.7499,"t":"2026-10-16T15:55:00Z","v":559,"vw":63.727896},{"c":63.66,"h":63.66,"l":63.59,"n":38,"o":63.59,"t":"2026-10-16T16:00:00Z","v":1099,"vw":63.647143},{"c":63.62,"h":63.62,"l":63.62,"n":90,"o":63.62,"t":"2026-10-16T16:10:00Z","v":1395,"vw":63.62},{"c":63.58,"h":63.58,"l":63.58,"n":12,"o":63.58,"t":"2026-10-16T16:20:00Z","v":238,"vw":63.58},{"c":63.65,"h":63.65,"l":63.65,"n":4,"o":63.65,"t":"2026-10-16T16:25:00Z","v":118,"vw":63.65},{"c":63.5,"h":63.54,"l":63.5,"n":97,"o":63.54,"t":"2026-10-16T16:35:00Z","v":1376,"vw":63.524305},{"c":63.52,"h":63.52,"l":63.48,"n":24,"o":63.48,"t":"2026-10-16T16:40:00Z","v":856,"vw":63.486504},{"c":63.46,"h":63.47,"l":63.46,"n":44,"o":63.47,"t":"2026-10-16T16:45:00Z","v":613,"vw":63.463135},{"c":63.45,"h":63.45,"l":63.385,"n":49,"o":63.44,"t":"2026-10-16T16:55:00Z","v":1379,"vw":63.433243},{"c":63.31,"h":63.31,"l":63.31,"n":10,"o":63.31,"t":"2026-10-16T17:00:00Z","v":142,"vw":63.31},{"c":63.3,"h":63.3,"l":63.3,"n":17,"o":63.3,"t":"2026-10-16T17:10:00Z","v":208,"vw":63.3},{"c":63.35,"h":63.35,"l":63.35,"n":4,"o":63.35,"t":"2026-10-16T17:15:00Z","v":105,"vw":63.35},{"c":63.39,"h":63.39,"l":63.31,"n":42,"o":63.31,"t":"2026-10-16T17:20:00Z","v":964,"vw":63.3475},{"c":63.31,"h":63.31,"l":63.31,"n":24,"o":63.31,"t":"2026-10-16T17:25:00Z","v":396,"vw":63.31},{"c":63.5371,"h":63.5371,"l":63.33,"n":15,"o":63.42,"t":"2026-10-16T17:30:00Z","v":994,"vw":63.404173},{"c":63.585,"h":63.585,"l":63.39,"n":58,"o":63.48,"t":"2026-10-16T17:40:00Z","v":1949,"vw":63.494375},{"c":63.39,"h":63.45,"l":63.39,"n":50,"o":63.45,"t":"2026-10-16T17:50:00Z","v":757,"vw":63.43},{"c":63.22,"h":63.22,"l":63.22,"n":39,"o":63.22,"t":"2026-10-16T17:55:00Z","v":694,"vw":63.22},{"c":63.09,"h":63.17,"l":63.09,"n":21,"o":63.17,"t":"2026-10-16T18:00:00Z","v":539,"vw":63.13},{"c":63.1,"h":63.1,"l":63.1,"n":4,"o":63.1,"t":"2026-10-16T18:05:00Z","v":124,"vw":63.1},{"c":63.185,"h":63.23,"l":63.12,"n":35,"o":63.18,"t":"2026-10-16T18:15:00Z","v":1126,"vw":63.185},{"c":63.11,"h":63.21,"l":63.11,"n":125,"o":63.21,"t":"2026-10-16T18:25:00Z","v":4180,"vw":63.187168},{"c":63.125,"h":63.125,"l":63.12,"n":23,"o":63.12,"t":"2026-10-16T18:30:00Z","v":607,"vw":63.1225},{"c":63.12,"h":63.16,"l":63.06,"n":69,"o":63.08,"t":"2026-10-16T18:35:00Z","v":1468,"vw":63.105},{"c":63.17,"h":63.17,"l":63.17,"n":4,"o":63.17,"t":"2026-10-16T18:40:00Z","v":606,"vw":63.17},{"c":62.935,"h":63.085,"l":62.935,"n":117,"o":63.085,"t":"2026-10-16T18:45:00Z","v":2510,"vw":63.056662},{"c":63.07,"h":63.07,"l":63.06,"n":34,"o":63.06,"t":"2026-10-16T18:55:00Z","v":854,"vw":63.063333},{"c":62.99,"h":62.99,"l":62.99,"n":30,"o":62.99,"t":"2026-10-16T19:00:00Z","v":427,"vw":62.99},{"c":63.01,"h":63.01,"l":63.01,"n":16,"o":63.01,"t":"2026-10-16T19:05:00Z","v":329,"vw":63.01},{"c":63.06,"h":63.06,"l":63.06,"n":12,"o":63.06,"t":"2026-10-16T19:10:00Z","v":395,"vw":63.06},{"c":63.03,"h":63.12,"l":63.01,"n":225,"o":63.07,"t":"2026-10-16T19:15:00Z","v":4937,"vw":63.053976},{"c":63.085,"h":63.085,"l":63.085,"n":11,"o":63.085,"t":"2026-10-16T19:20:00Z","v":347,"vw":63.085},{"c":63.14,"h":63.14,"l":63.14,"n":6,"o":63.14,"t":"2026-10-16T19:25:00Z","v":199,"vw":63.14},{"c":62.98,"h":63.03,"l":62.98,"n":101,"o":63.03,"t":"2026-10-16T19:30:00Z","v":2209,"vw":63.01},{"c":62.97,"h":62.97,"l":62.96,"n":15,"o":62.96,"t":"2026-10-16T19:40:00Z","v":497,"vw":62.9625},{"c":63,"h":63,"l":62.93,"n":126,"o":62.93,"t":"2026-10-16T19:45:00Z","v":4612,"vw":62.954234},{"c":63.08,"h":63.085,"l":63.01,"n":62,"o":63.01,"t":"2026-10-16T19:50:00Z","v":1145,"vw":63.058333},{"c":62.96,"h":63.08,"l":62.945,"n":502,"o":63.08,"t":"2026-10-16T19:55:00Z","v":14757,"vw":62.979821},{"c":62.99,"h":63,"l":62.99,"n":31,"o":63,"t":"2026-10-16T20:00:00Z","v":43200,"vw":62.990025},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-16T20:40:00Z","v":100,"vw":62.99},{"c":63.1,"h":63.1,"l":63.1,"n":8,"o":63.1,"t":"2026-10-19T09:50:00Z","v":296,"vw":63.1},{"c":63.37,"h":63.37,"l":63.37,"n":6,"o":63.37,"t":"2026-10-19T13:30:00Z","v":1567,"vw":63.37},{"c":62.57,"h":62.93,"l":62.57,"n":29,"o":62.67,"t":"2026-10-19T13:50:00Z","v":840,"vw":62.6875},{"c":62.71,"h":62.71,"l":62.71,"n":5,"o":62.71,"t":"2026-10-19T13:55:00Z","v":171,"vw":62.71},{"c":63.17,"h":63.17,"l":62.98,"n":39,"o":62.98,"t":"2026-10-19T14:00:00Z","v":771,"vw":63.075},{"c":63.05,"h":63.05,"l":63.05,"n":8,"o":63.05,"t":"2026-10-19T14:10:00Z","v":193,"vw":63.05},{"c":62.85,"h":62.85,"l":62.85,"n":59,"o":62.85,"t":"2026-10-19T14:20:00Z","v":293,"vw":62.85},{"c":62.79,"h":62.8,"l":62.79,"n":25,"o":62.79,"t":"2026-10-19T14:25:00Z","v":738,"vw":62.7925},{"c":62.72,"h":62.73,"l":62.72,"n":20,"o":62.73,"t":"2026-10-19T14:30:00Z","v":484,"vw":62.725},{"c":62.6,"h":62.6,"l":62.59,"n":14,"o":62.59,"t":"2026-10-19T14:35:00Z","v":443,"vw":62.595},{"c":62.58,"h":62.58,"l":62.58,"n":15,"o":62.58,"t":"2026-10-19T14:40:00Z","v":339,"vw":62.58},{"c":62.7125,"h":62.7125,"l":62.65,"n":17,"o":62.65,"t":"2026-10-19T14:45:00Z","v":383,"vw":62.68125},{"c":62.282,"h":62.282,"l":62.282,"n":9,"o":62.282,"t":"2026-10-19T14:50:00Z","v":179,"vw":62.282},{"c":62.74,"h":62.74,"l":62.63,"n":63,"o":62.63,"t":"2026-10-19T15:05:00Z","v":1191,"vw":62.67492},{"c":62.79,"h":62.845,"l":62.73,"n":61,"o":62.73,"t":"2026-10-19T15:15:00Z","v":2388,"vw":62.799978},{"c":62.805,"h":62.805,"l":62.805,"n":18,"o":62.805,"t":"2026-10-19T15:20:00Z","v":262,"vw":62.805},{"c":62.8225,"h":62.83,"l":62.8225,"n":57,"o":62.83,"t":"2026-10-19T15:25:00Z","v":917,"vw":62.82625},{"c":62.8329,"h":62.8329,"l":62.8329,"n":12,"o":62.8329,"t":"2026-10-19T15:30:00Z","v":330,"vw":62.8329},{"c":62.75,"h":62.81,"l":62.75,"n":43,"o":62.81,"t":"2026-10-19T15:40:00Z","v":652,"vw":62.78},{"c":62.72,"h":62.72,"l":62.72,"n":5,"o":62.72,"t":"2026-10-19T15:45:00Z","v":235,"vw":62.72},{"c":62.71,"h":62.71,"l":62.71,"n":23,"o":62.71,"t":"2026-10-19T15:50:00Z","v":487,"vw":62.71},{"c":62.67,"h":62.67,"l":62.67,"n":21,"o":62.67,"t":"2026-10-19T15:55:00Z","v":349,"vw":62.67},{"c":62.4851,"h":62.4851,"l":62.485,"n":19,"o":62.485,"t":"2026-10-19T16:05:00Z","v":431,"vw":62.485069},{"c":62.41,"h":62.41,"l":62.38,"n":19,"o":62.38,"t":"2026-10-19T16:10:00Z","v":570,"vw":62.397805},{"c":62.48,"h":62.48,"l":62.425,"n":74,"o":62.425,"t":"2026-10-19T16:15:00Z","v":1932,"vw":62.451721},{"c":62.485,"h":62.485,"l":62.485,"n":16,"o":62.485,"t":"2026-10-19T16:30:00Z","v":226,"vw":62.485},{"c":62.505,"h":62.505,"l":62.505,"n":22,"o":62.505,"t":"2026-10-19T16:35:00Z","v":518,"vw":62.505},{"c":62.6,"h":62.6,"l":62.52,"n":95,"o":62.52,"t":"2026-10-19T16:45:00Z","v":2106,"vw":62.589791},{"c":62.5,"h":62.53,"l":62.5,"n":55,"o":62.53,"t":"2026-10-19T16:55:00Z","v":1708,"vw":62.512281},{"c":62.46,"h":62.565,"l":62.46,"n":33,"o":62.565,"t":"2026-10-19T17:00:00Z","v":678,"vw":62.520069},{"c":62.44,"h":62.44,"l":62.44,"n":7,"o":62.44,"t":"2026-10-19T17:20:00Z","v":106,"vw":62.44},{"c":62.48,"h":62.48,"l":62.48,"n":7,"o":62.48,"t":"2026-10-19T17:25:00Z","v":115,"vw":62.48},{"c":62.455,"h":62.46,"l":62.395,"n":48,"o":62.46,"t":"2026-10-19T17:30:00Z","v":1359,"vw":62.435006},{"c":62.43,"h":62.5,"l":62.4,"n":34,"o":62.5,"t":"2026-10-19T17:35:00Z","v":681,"vw":62.436684},{"c":62.46,"h":62.48,"l":62.42,"n":78,"o":62.48,"t":"2026-10-19T17:40:00Z","v":1716,"vw":62.46},{"c":62.42,"h":62.475,"l":62.42,"n":14,"o":62.475,"t":"2026-10-19T17:50:00Z","v":269,"vw":62.444123},{"c":62.41,"h":62.41,"l":62.41,"n":15,"o":62.41,"t":"2026-10-19T18:05:00Z","v":307,"vw":62.41},{"c":62.445,"h":62.45,"l":62.445,"n":22,"o":62.45,"t":"2026-10-19T18:10:00Z","v":357,"vw":62.447589},{"c":62.425,"h":62.425,"l":62.425,"n":17,"o":62.425,"t":"2026-10-19T18:15:00Z","v":251,"vw":62.425},{"c":62.38,"h":62.38,"l":62.38,"n":43,"o":62.38,"t":"2026-10-19T18:20:00Z","v":477,"vw":62.38},{"c":62.41,"h":62.41,"l":62.37,"n":76,"o":62.37,"t":"2026-10-19T18:30:00Z","v":1181,"vw":62.3875},{"c":62.4,"h":62.45,"l":62.4,"n":42,"o":62.45,"t":"2026-10-19T18:35:00Z","v":792,"vw":62.424293},{"c":62.445,"h":62.445,"l":62.44,"n":29,"o":62.44,"t":"2026-10-19T18:40:00Z","v":453,"vw":62.443494},{"c":62.38,"h":62.445,"l":62.37,"n":51,"o":62.445,"t":"2026-10-19T18:45:00Z","v":823,"vw":62.400378},{"c":62.35,"h":62.35,"l":62.35,"n":39,"o":62.35,"t":"2026-10-19T18:50:00Z","v":534,"vw":62.35},{"c":62.375,"h":62.375,"l":62.375,"n":11,"o":62.375,"t":"2026-10-19T18:55:00Z","v":170,"vw":62.375},{"c":62.33,"h":62.34,"l":62.33,"n":34,"o":62.34,"t":"2026-10-19T19:00:00Z","v":695,"vw":62.33329},{"c":62.32,"h":62.35,"l":62.31,"n":57,"o":62.33,"t":"2026-10-19T19:10:00Z","v":1354,"vw":62.33},{"c":62.48,"h":62.49,"l":62.32,"n":54,"o":62.49,"t":"2026-10-19T19:15:00Z","v":2451,"vw":62.410875},{"c":62.49,"h":62.5,"l":62.48,"n":75,"o":62.48,"t":"2026-10-19T19:20:00Z","v":3465,"vw":62.485592},{"c":62.475,"h":62.55,"l":62.47,"n":52,"o":62.55,"t":"2026-10-19T19:25:00Z","v":1279,"vw":62.493059},{"c":62.445,"h":62.445,"l":62.41,"n":94,"o":62.43,"t":"2026-10-19T19:30:00Z","v":2073,"vw":62.428837},{"c":62.47,"h":62.47,"l":62.47,"n":20,"o":62.47,"t":"2026-10-19T19:40:00Z","v":354,"vw":62.47},{"c":62.515,"h":62.515,"l":62.38,"n":160,"o":62.38,"t":"2026-10-19T19:45:00Z","v":3380,"vw":62.476667},{"c":62.36,"h":62.51,"l":62.36,"n":123,"o":62.51,"t":"2026-10-19T19:50:00Z","v":2498,"vw":62.43599},{"c":62.34,"h":62.53,"l":62.34,"n":551,"o":62.38,"t":"2026-10-19T19:55:00Z","v":13955,"vw":62.405562},{"c":62.32,"h":62.32,"l":62.32,"n":40,"o":62.32,"t":"2026-10-19T20:00:00Z","v":70128,"vw":62.32},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-19T20:35:00Z","v":400,"vw":62.32},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-20T12:25:00Z","v":100,"vw":62.7},{"c":62.79,"h":62.79,"l":62.59,"n":18,"o":62.6,"t":"2026-10-20T13:30:00Z","v":2627,"vw":62.608097},{"c":62.33,"h":62.8175,"l":62.33,"n":7,"o":62.8175,"t":"2026-10-20T13:35:00Z","v":310,"vw":62.5925},{"c":62.6251,"h":63,"l":62.625,"n":16,"o":62.625,"t":"2026-10-20T13:40:00Z","v":440,"vw":62.754176},{"c":62.33,"h":62.79,"l":62.33,"n":15,"o":62.625,"t":"2026-10-20T13:45:00Z","v":442,"vw":62.5925},{"c":62.91,"h":62.91,"l":62.49,"n":7,"o":62.49,"t":"2026-10-20T13:50:00Z","v":220,"vw":62.7},{"c":62.625,"h":62.7229,"l":62.625,"n":9,"o":62.7229,"t":"2026-10-20T13:55:00Z","v":211,"vw":62.674194},{"c":62.625,"h":62.775,"l":62.505,"n":20,"o":62.775,"t":"2026-10-20T14:00:00Z","v":773,"vw":62.65875},{"c":62.36,"h":62.6975,"l":62.36,"n":55,"o":62.6975,"t":"2026-10-20T14:05:00Z","v":2032,"vw":62.522385},{"c":62.33,"h":62.48,"l":62.33,"n":19,"o":62.48,"t":"2026-10-20T14:10:00Z","v":281,"vw":62.405},{"c":62.38,"h":62.38,"l":62.38,"n":7,"o":62.38,"t":"2026-10-20T14:15:00Z","v":144,"vw":62.38},{"c":62.7,"h":62.7,"l":62.69,"n":39,"o":62.7,"t":"2026-10-20T14:20:00Z","v":1202,"vw":62.696727},{"c":62.92,"h":62.92,"l":62.82,"n":35,"o":62.82,"t":"2026-10-20T14:25:00Z","v":1145,"vw":62.9075},{"c":63.055,"h":63.055,"l":63.055,"n":8,"o":63.055,"t":"2026-10-20T14:30:00Z","v":119,"vw":63.055},{"c":62.9875,"h":62.9875,"l":62.79,"n":87,"o":62.8,"t":"2026-10-20T14:35:00Z","v":837,"vw":62.841875},{"c":62.72,"h":62.72,"l":62.72,"n":10,"o":62.72,"t":"2026-10-20T14:40:00Z","v":128,"vw":62.72},{"c":62.78,"h":62.92,"l":62.78,"n":12,"o":62.92,"t":"2026-10-20T14:45:00Z","v":270,"vw":62.85},{"c":63.1,"h":63.1,"l":62.74,"n":37,"o":62.74,"t":"2026-10-20T14:50:00Z","v":836,"vw":63.04},{"c":63.1,"h":63.1,"l":62.97,"n":73,"o":63.01,"t":"2026-10-20T14:55:00Z","v":1634,"vw":63.061667},{"c":62.9,"h":62.91,"l":62.9,"n":20,"o":62.91,"t":"2026-10-20T15:05:00Z","v":485,"vw":62.905},{"c":62.57,"h":62.83,"l":62.57,"n":127,"o":62.83,"t":"2026-10-20T15:10:00Z","v":2181,"vw":62.734151},{"c":62.795,"h":62.795,"l":62.68,"n":81,"o":62.68,"t":"2026-10-20T15:15:00Z","v":2360,"vw":62.7084},{"c":62.68,"h":62.68,"l":62.68,"n":22,"o":62.68,"t":"2026-10-20T15:20:00Z","v":494,"vw":62.68},{"c":62.695,"h":62.775,"l":62.695,"n":31,"o":62.75,"t":"2026-10-20T15:25:00Z","v":790,"vw":62.734945},{"c":62.64,"h":62.75,"l":62.64,"n":15,"o":62.75,"t":"2026-10-20T15:30:00Z","v":347,"vw":62.695},{"c":62.6,"h":62.66,"l":62.6,"n":20,"o":62.65,"t":"2026-10-20T15:35:00Z","v":691,"vw":62.64097},{"c":62.72,"h":62.72,"l":62.7,"n":32,"o":62.7,"t":"2026-10-20T15:40:00Z","v":620,"vw":62.704938},{"c":62.6,"h":62.63,"l":62.6,"n":60,"o":62.62,"t":"2026-10-20T15:45:00Z","v":1037,"vw":62.616667},{"c":62.52,"h":62.545,"l":62.52,"n":38,"o":62.545,"t":"2026-10-20T15:50:00Z","v":508,"vw":62.536166},{"c":62.59,"h":62.59,"l":62.59,"n":30,"o":62.59,"t":"2026-10-20T15:55:00Z","v":949,"vw":62.59},{"c":62.41,"h":62.53,"l":62.41,"n":84,"o":62.53,"t":"2026-10-20T16:05:00Z","v":1677,"vw":62.475},{"c":62.31,"h":62.31,"l":62.31,"n":7,"o":62.31,"t":"2026-10-20T16:10:00Z","v":108,"vw":62.31},{"c":62.15,"h":62.37,"l":62.15,"n":82,"o":62.37,"t":"2026-10-20T16:15:00Z","v":1668,"vw":62.302107},{"c":62.12,"h":62.185,"l":62.12,"n":18,"o":62.185,"t":"2026-10-20T16:20:00Z","v":794,"vw":62.175091},{"c":62.28,"h":62.28,"l":62.26,"n":44,"o":62.26,"t":"2026-10-20T16:25:00Z","v":830,"vw":62.265},{"c":62.21,"h":62.21,"l":62.21,"n":30,"o":62.21,"t":"2026-10-20T16:35:00Z","v":668,"vw":62.21},{"c":62.16,"h":62.16,"l":62.16,"n":3,"o":62.16,"t":"2026-10-20T16:40:00Z","v":112,"vw":62.16},{"c":62.16,"h":62.16,"l":62.1537,"n":34,"o":62.1537,"t":"2026-10-20T16:45:00Z","v":839,"vw":62.154916},{"c":61.87,"h":62.11,"l":61.87,"n":124,"o":62.11,"t":"2026-10-20T16:50:00Z","v":2473,"vw":62.01},{"c":61.97,"h":61.97,"l":61.97,"n":28,"o":61.97,"t":"2026-10-20T16:55:00Z","v":442,"vw":61.97},{"c":61.95,"h":61.97,"l":61.95,"n":53,"o":61.97,"t":"2026-10-20T17:00:00Z","v":1591,"vw":61.963333},{"c":61.9,"h":61.94,"l":61.9,"n":21,"o":61.94,"t":"2026-10-20T17:05:00Z","v":300,"vw":61.92},{"c":61.95,"h":61.95,"l":61.9,"n":26,"o":61.95,"t":"2026-10-20T17:10:00Z","v":717,"vw":61.928937},{"c":61.985,"h":61.985,"l":61.82,"n":137,"o":61.89,"t":"2026-10-20T17:15:00Z","v":5262,"vw":61.888412},{"c":62.03,"h":62.03,"l":62.03,"n":24,"o":62.03,"t":"2026-10-20T17:20:00Z","v":629,"vw":62.03},{"c":62.11,"h":62.12,"l":62.08,"n":26,"o":62.08,"t":"2026-10-20T17:25:00Z","v":1143,"vw":62.1025},{"c":62.26,"h":62.26,"l":62.17,"n":70,"o":62.21,"t":"2026-10-20T17:40:00Z","v":1934,"vw":62.2},{"c":62.195,"h":62.22,"l":62.195,"n":51,"o":62.22,"t":"2026-10-20T17:45:00Z","v":1179,"vw":62.209235},{"c":62.305,"h":62.305,"l":62.28,"n":63,"o":62.28,"t":"2026-10-20T17:50:00Z","v":1426,"vw":62.295},{"c":62.22,"h":62.22,"l":62.22,"n":22,"o":62.22,"t":"2026-10-20T17:55:00Z","v":411,"vw":62.22},{"c":62.275,"h":62.275,"l":62.21,"n":6,"o":62.21,"t":"2026-10-20T18:00:00Z","v":263,"vw":62.246366},{"c":62.235,"h":62.235,"l":62.18,"n":50,"o":62.2,"t":"2026-10-20T18:05:00Z","v":840,"vw":62.203},{"c":62.3,"h":62.3,"l":62.215,"n":17,"o":62.23,"t":"2026-10-20T18:10:00Z","v":437,"vw":62.248333},{"c":62.3,"h":62.3,"l":62.235,"n":26,"o":62.235,"t":"2026-10-20T18:15:00Z","v":784,"vw":62.278333},{"c":62.27,"h":62.27,"l":62.27,"n":13,"o":62.27,"t":"2026-10-20T18:20:00Z","v":178,"vw":62.27},{"c":62.275,"h":62.275,"l":62.275,"n":7,"o":62.275,"t":"2026-10-20T18:25:00Z","v":128,"vw":62.275},{"c":62.3,"h":62.3,"l":62.3,"n":27,"o":62.3,"t":"2026-10-20T18:30:00Z","v":466,"vw":62.3},{"c":62.295,"h":62.295,"l":62.27,"n":18,"o":62.28,"t":"2026-10-20T18:35:00Z","v":630,"vw":62.28375},{"c":62.24,"h":62.295,"l":62.24,"n":65,"o":62.26,"t":"2026-10-20T18:40:00Z","v":1480,"vw":62.276963},{"c":62.31,"h":62.31,"l":62.31,"n":35,"o":62.31,"t":"2026-10-20T18:50:00Z","v":621,"vw":62.31},{"c":62.28,"h":62.28,"l":62.28,"n":35,"o":62.28,"t":"2026-10-20T18:55:00Z","v":557,"vw":62.28},{"c":62.36,"h":62.36,"l":62.28,"n":42,"o":62.33,"t":"2026-10-20T19:00:00Z","v":1439,"vw":62.325517},{"c":62.26,"h":62.32,"l":62.26,"n":42,"o":62.29,"t":"2026-10-20T19:05:00Z","v":908,"vw":62.2925},{"c":62.305,"h":62.305,"l":62.3,"n":23,"o":62.3,"t":"2026-10-20T19:10:00Z","v":313,"vw":62.3025},{"c":62.45,"h":62.455,"l":62.31,"n":91,"o":62.31,"t":"2026-10-20T19:15:00Z","v":2461,"vw":62.375123},{"c":62.56,"h":62.56,"l":62.37,"n":92,"o":62.37,"t":"2026-10-20T19:25:00Z","v":2276,"vw":62.488531},{"c":62.51,"h":62.51,"l":62.51,"n":35,"o":62.51,"t":"2026-10-20T19:30:00Z","v":673,"vw":62.51},{"c":62.49,"h":62.49,"l":62.35,"n":154,"o":62.44,"t":"2026-10-20T19:35:00Z","v":2900,"vw":62.438214},{"c":62.61,"h":62.61,"l":62.57,"n":54,"o":62.57,"t":"2026-10-20T19:40:00Z","v":1318,"vw":62.578801},{"c":62.63,"h":62.73,"l":62.63,"n":167,"o":62.67,"t":"2026-10-20T19:45:00Z","v":3388,"vw":62.661429},{"c":62.59,"h":62.7,"l":62.59,"n":70,"o":62.7,"t":"2026-10-20T19:50:00Z","v":1743,"vw":62.667305},{"c":62.64,"h":62.64,"l":62.52,"n":510,"o":62.605,"t":"2026-10-20T19:55:00Z","v":13515,"vw":62.58217},{"c":62.56,"h":62.56,"l":62.56,"n":20,"o":62.56,"t":"2026-10-20T20:00:00Z","v":38305,"vw":62.56},{"c":62.55,"h":65,"l":62.55,"n":24,"o":62.6,"t":"2026-10-21T13:00:00Z","v":945,"vw":63.366781},{"c":62.46,"h":63,"l":62.46,"n":16,"o":62.8,"t":"2026-10-21T13:30:00Z","v":1246,"vw":62.83486},{"c":62.605,"h":62.605,"l":62.54,"n":38,"o":62.6,"t":"2026-10-21T13:35:00Z","v":1073,"vw":62.592052},{"c":62.1079,"h":62.1079,"l":62.1079,"n":11,"o":62.1079,"t":"2026-10-21T14:10:00Z","v":292,"vw":62.1079},{"c":61.83,"h":62.0101,"l":61.81,"n":102,"o":62.0101,"t":"2026-10-21T14:15:00Z","v":6020,"vw":61.887906},{"c":62.03,"h":62.03,"l":61.77,"n":60,"o":61.77,"t":"2026-10-21T14:20:00Z","v":2011,"vw":61.945556},{"c":62.015,"h":62.015,"l":62.015,"n":6,"o":62.015,"t":"2026-10-21T14:30:00Z","v":207,"vw":62.015},{"c":62.14,"h":62.14,"l":62.14,"n":26,"o":62.14,"t":"2026-10-21T14:35:00Z","v":774,"vw":62.14},{"c":62.225,"h":62.225,"l":62.22,"n":33,"o":62.22,"t":"2026-10-21T14:40:00Z","v":1611,"vw":62.222941},{"c":62.495,"h":62.495,"l":62.4,"n":59,"o":62.4,"t":"2026-10-21T14:45:00Z","v":1680,"vw":62.427273},{"c":62.425,"h":62.425,"l":62.425,"n":8,"o":62.425,"t":"2026-10-21T14:50:00Z","v":212,"vw":62.425},{"c":62.4196,"h":62.4196,"l":62.25,"n":12,"o":62.25,"t":"2026-10-21T15:00:00Z","v":322,"vw":62.350376},{"c":62.25,"h":62.25,"l":62.22,"n":37,"o":62.22,"t":"2026-10-21T15:05:00Z","v":845,"vw":62.235},{"c":62.19,"h":62.23,"l":62.175,"n":49,"o":62.23,"t":"2026-10-21T15:10:00Z","v":886,"vw":62.194375},{"c":62.46,"h":62.46,"l":62.3,"n":102,"o":62.31,"t":"2026-10-21T15:15:00Z","v":3022,"vw":62.333333},{"c":62.45,"h":62.45,"l":62.43,"n":37,"o":62.45,"t":"2026-10-21T15:20:00Z","v":1975,"vw":62.448675},{"c":62.62,"h":62.63,"l":62.6,"n":39,"o":62.62,"t":"2026-10-21T15:25:00Z","v":1292,"vw":62.622857},{"c":62.52,"h":62.52,"l":62.52,"n":23,"o":62.52,"t":"2026-10-21T15:40:00Z","v":529,"vw":62.52},{"c":62.58,"h":62.58,"l":62.58,"n":5,"o":62.58,"t":"2026-10-21T15:45:00Z","v":242,"vw":62.58},{"c":62.5,"h":62.56,"l":62.49,"n":58,"o":62.49,"t":"2026-10-21T15:50:00Z","v":3518,"vw":62.520769},{"c":62.41,"h":62.415,"l":62.41,"n":25,"o":62.415,"t":"2026-10-21T15:55:00Z","v":1136,"vw":62.411076},{"c":62.35,"h":62.35,"l":62.35,"n":6,"o":62.35,"t":"2026-10-21T16:00:00Z","v":345,"vw":62.35},{"c":62.32,"h":62.34,"l":62.31,"n":81,"o":62.34,"t":"2026-10-21T16:05:00Z","v":1965,"vw":62.322},{"c":62.41,"h":62.41,"l":62.39,"n":29,"o":62.39,"t":"2026-10-21T16:10:00Z","v":1443,"vw":62.4},{"c":62.455,"h":62.455,"l":62.37,"n":18,"o":62.37,"t":"2026-10-21T16:20:00Z","v":565,"vw":62.4125},{"c":62.54,"h":62.54,"l":62.425,"n":66,"o":62.425,"t":"2026-10-21T16:35:00Z","v":2344,"vw":62.49341},{"c":62.565,"h":62.565,"l":62.565,"n":11,"o":62.565,"t":"2026-10-21T16:45:00Z","v":784,"vw":62.565},{"c":62.4,"h":62.47,"l":62.4,"n":32,"o":62.47,"t":"2026-10-21T17:00:00Z","v":1455,"vw":62.458879},{"c":62.5076,"h":62.5076,"l":62.46,"n":5,"o":62.46,"t":"2026-10-21T17:10:00Z","v":254,"vw":62.4838},{"c":62.51,"h":62.52,"l":62.47,"n":82,"o":62.51,"t":"2026-10-21T17:40:00Z","v":2424,"vw":62.505714},{"c":62.53,"h":62.56,"l":62.53,"n":27,"o":62.5526,"t":"2026-10-21T17:45:00Z","v":1794,"vw":62.533556},{"c":62.445,"h":62.445,"l":62.445,"n":25,"o":62.445,"t":"2026-10-21T18:00:00Z","v":303,"vw":62.445},{"c":62.53,"h":62.54,"l":62.53,"n":39,"o":62.53,"t":"2026-10-21T18:10:00Z","v":1107,"vw":62.534},{"c":62.44,"h":62.45,"l":62.44,"n":48,"o":62.45,"t":"2026-10-21T18:15:00Z","v":1688,"vw":62.445556},{"c":62.59,"h":62.59,"l":62.46,"n":101,"o":62.46,"t":"2026-10-21T18:20:00Z","v":5655,"vw":62.531805},{"c":62.55,"h":62.55,"l":62.55,"n":6,"o":62.55,"t":"2026-10-21T18:25:00Z","v":223,"vw":62.55},{"c":63.035,"h":63.035,"l":62.67,"n":90,"o":62.67,"t":"2026-10-21T18:30:00Z","v":7195,"vw":62.775546},{"c":62.87,"h":62.88,"l":62.87,"n":19,"o":62.88,"t":"2026-10-21T18:35:00Z","v":541,"vw":62.876667},{"c":62.89,"h":62.89,"l":62.89,"n":3,"o":62.89,"t":"2026-10-21T18:40:00Z","v":230,"vw":62.89},{"c":62.71,"h":62.89,"l":62.71,"n":69,"o":62.89,"t":"2026-10-21T18:45:00Z","v":2100,"vw":62.78512},{"c":62.67,"h":62.67,"l":62.66,"n":108,"o":62.67,"t":"2026-10-21T18:55:00Z","v":2712,"vw":62.668831},{"c":62.525,"h":62.58,"l":62.525,"n":76,"o":62.58,"t":"2026-10-21T19:00:00Z","v":1862,"vw":62.546875},{"c":62.54,"h":62.54,"l":62.54,"n":13,"o":62.54,"t":"2026-10-21T19:05:00Z","v":333,"vw":62.54},{"c":62.53,"h":62.53,"l":62.53,"n":27,"o":62.53,"t":"2026-10-21T19:10:00Z","v":467,"vw":62.53},{"c":62.66,"h":62.66,"l":62.57,"n":82,"o":62.58,"t":"2026-10-21T19:15:00Z","v":2310,"vw":62.586113},{"c":62.608,"h":62.62,"l":62.608,"n":36,"o":62.62,"t":"2026-10-21T19:20:00Z","v":744,"vw":62.616727},{"c":62.68,"h":62.7,"l":62.68,"n":34,"o":62.68,"t":"2026-10-21T19:25:00Z","v":998,"vw":62.685},{"c":62.76,"h":62.76,"l":62.76,"n":10,"o":62.76,"t":"2026-10-21T19:30:00Z","v":142,"vw":62.76},{"c":62.82,"h":62.83,"l":62.75,"n":149,"o":62.75,"t":"2026-10-21T19:35:00Z","v":2927,"vw":62.774906},{"c":62.815,"h":62.815,"l":62.815,"n":12,"o":62.815,"t":"2026-10-21T19:40:00Z","v":159,"vw":62.815},{"c":63.26,"h":63.26,"l":62.82,"n":270,"o":62.865,"t":"2026-10-21T19:45:00Z","v":16811,"vw":63.015226},{"c":63.15,"h":63.25,"l":63.13,"n":73,"o":63.13,"t":"2026-10-21T19:50:00Z","v":1319,"vw":63.1925},{"c":63.29,"h":63.29,"l":63.01,"n":470,"o":63.15,"t":"2026-10-21T19:55:00Z","v":15473,"vw":63.158773},{"c":63.23,"h":63.23,"l":63.23,"n":32,"o":63.23,"t":"2026-10-21T20:00:00Z","v":31935,"vw":63.23},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-10-21T20:35:00Z","v":500,"vw":63.23},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-10-21T21:55:00Z","v":493,"vw":63.3},{"c":63.3,"h":63.3,"l":63.3,"n":70,"o":63.3,"t":"2026-10-21T22:35:00Z","v":3066,"vw":63.3},{"c":62.6,"h":62.6,"l":62.6,"n":28,"o":62.6,"t":"2026-10-22T13:15:00Z","v":1026,"vw":62.6},{"c":62.67,"h":63.15,"l":62.67,"n":12,"o":63.15,"t":"2026-10-22T13:30:00Z","v":3529,"vw":63.046266},{"c":63.54,"h":63.62,"l":63.4675,"n":32,"o":63.4675,"t":"2026-10-22T13:35:00Z","v":1173,"vw":63.545357},{"c":63.38,"h":63.38,"l":63.38,"n":1,"o":63.38,"t":"2026-10-22T13:40:00Z","v":122,"vw":63.38},{"c":63.495,"h":63.495,"l":63.495,"n":7,"o":63.495,"t":"2026-10-22T13:45:00Z","v":187,"vw":63.495},{"c":63.45,"h":63.45,"l":63.45,"n":7,"o":63.45,"t":"2026-10-22T13:50:00Z","v":316,"vw":63.45},{"c":63.66,"h":63.66,"l":63.4,"n":38,"o":63.4,"t":"2026-10-22T13:55:00Z","v":1057,"vw":63.452},{"c":63.81,"h":63.97,"l":63.81,"n":34,"o":63.83,"t":"2026-10-22T14:00:00Z","v":1176,"vw":63.86625},{"c":63.66,"h":63.66,"l":63.6,"n":12,"o":63.6,"t":"2026-10-22T14:20:00Z","v":512,"vw":63.63},{"c":63.57,"h":63.57,"l":63.54,"n":13,"o":63.55,"t":"2026-10-22T14:25:00Z","v":577,"vw":63.5575},{"c":63.455,"h":63.485,"l":63.455,"n":10,"o":63.485,"t":"2026-10-22T14:30:00Z","v":462,"vw":63.47},{"c":63.64,"h":63.64,"l":63.53,"n":52,"o":63.53,"t":"2026-10-22T14:35:00Z","v":1698,"vw":63.569783},{"c":63.695,"h":63.695,"l":63.695,"n":13,"o":63.695,"t":"2026-10-22T14:40:00Z","v":357,"vw":63.695},{"c":63.63,"h":63.63,"l":63.63,"n":9,"o":63.63,"t":"2026-10-22T14:45:00Z","v":219,"vw":63.63},{"c":63.61,"h":63.61,"l":63.61,"n":5,"o":63.61,"t":"2026-10-22T14:50:00Z","v":177,"vw":63.61},{"c":63.53,"h":63.74,"l":63.43,"n":222,"o":63.72,"t":"2026-10-22T14:55:00Z","v":8394,"vw":63.550777},{"c":63.62,"h":63.64,"l":63.62,"n":21,"o":63.64,"t":"2026-10-22T15:00:00Z","v":1093,"vw":63.624},{"c":63.6651,"h":63.6651,"l":63.6651,"n":18,"o":63.6651,"t":"2026-10-22T15:05:00Z","v":275,"vw":63.6651},{"c":63.9,"h":63.9,"l":63.85,"n":42,"o":63.88,"t":"2026-10-22T15:15:00Z","v":1358,"vw":63.87375},{"c":63.93,"h":63.94,"l":63.915,"n":52,"o":63.94,"t":"2026-10-22T15:25:00Z","v":2818,"vw":63.920625},{"c":64,"h":64.01,"l":64,"n":27,"o":64.01,"t":"2026-10-22T15:30:00Z","v":620,"vw":64.006667},{"c":63.93,"h":64.09,"l":63.67,"n":195,"o":64.035,"t":"2026-10-22T15:35:00Z","v":7650,"vw":63.979135},{"c":63.79,"h":63.79,"l":63.79,"n":11,"o":63.79,"t":"2026-10-22T15:40:00Z","v":371,"vw":63.79},{"c":63.61,"h":63.7,"l":63.6,"n":55,"o":63.7,"t":"2026-10-22T15:45:00Z","v":1349,"vw":63.632059},{"c":63.49,"h":63.57,"l":63.49,"n":37,"o":63.57,"t":"2026-10-22T15:50:00Z","v":1050,"vw":63.54},{"c":63.575,"h":63.575,"l":63.575,"n":20,"o":63.575,"t":"2026-10-22T15:55:00Z","v":310,"vw":63.575},{"c":63.47,"h":63.6,"l":63.47,"n":55,"o":63.52,"t":"2026-10-22T16:00:00Z","v":1826,"vw":63.534201},{"c":63.66,"h":63.66,"l":63.54,"n":85,"o":63.54,"t":"2026-10-22T16:05:00Z","v":3414,"vw":63.5993},{"c":63.67,"h":63.67,"l":63.67,"n":6,"o":63.67,"t":"2026-10-22T16:20:00Z","v":169,"vw":63.67},{"c":63.5038,"h":63.5038,"l":63.5038,"n":9,"o":63.5038,"t":"2026-10-22T16:25:00Z","v":452,"vw":63.5038},{"c":63.65,"h":63.655,"l":63.51,"n":8,"o":63.655,"t":"2026-10-22T16:35:00Z","v":421,"vw":63.605},{"c":63.51,"h":63.53,"l":63.47,"n":57,"o":63.53,"t":"2026-10-22T16:40:00Z","v":1492,"vw":63.517893},{"c":63.55,"h":63.55,"l":63.55,"n":9,"o":63.55,"t":"2026-10-22T16:45:00Z","v":276,"vw":63.55},{"c":63.6,"h":63.63,"l":63.6,"n":64,"o":63.61,"t":"2026-10-22T16:50:00Z","v":1848,"vw":63.611111},{"c":63.5,"h":63.6,"l":63.5,"n":16,"o":63.6,"t":"2026-10-22T17:00:00Z","v":380,"vw":63.55},{"c":63.39,"h":63.41,"l":63.39,"n":37,"o":63.41,"t":"2026-10-22T17:10:00Z","v":738,"vw":63.4},{"c":63.25,"h":63.4,"l":63.25,"n":77,"o":63.39,"t":"2026-10-22T17:20:00Z","v":1944,"vw":63.354809},{"c":63.35,"h":63.35,"l":63.26,"n":49,"o":63.26,"t":"2026-10-22T17:25:00Z","v":933,"vw":63.306798},{"c":63.24,"h":63.24,"l":63.24,"n":15,"o":63.24,"t":"2026-10-22T17:30:00Z","v":236,"vw":63.24},{"c":63.37,"h":63.37,"l":63.37,"n":51,"o":63.37,"t":"2026-10-22T17:40:00Z","v":1365,"vw":63.37},{"c":63.345,"h":63.345,"l":63.345,"n":12,"o":63.345,"t":"2026-10-22T17:45:00Z","v":189,"vw":63.345},{"c":63.32,"h":63.44,"l":63.32,"n":72,"o":63.345,"t":"2026-10-22T17:50:00Z","v":2198,"vw":63.400556},{"c":63.355,"h":63.355,"l":63.355,"n":11,"o":63.355,"t":"2026-10-22T17:55:00Z","v":152,"vw":63.355},{"c":63.26,"h":63.26,"l":63.26,"n":41,"o":63.26,"t":"2026-10-22T18:00:00Z","v":819,"vw":63.26},{"c":63.445,"h":63.445,"l":63.41,"n":53,"o":63.42,"t":"2026-10-22T18:10:00Z","v":1811,"vw":63.430608},{"c":63.47,"h":63.47,"l":63.47,"n":6,"o":63.47,"t":"2026-10-22T18:20:00Z","v":232,"vw":63.47},{"c":63.39,"h":63.39,"l":63.39,"n":15,"o":63.39,"t":"2026-10-22T18:25:00Z","v":279,"vw":63.39},{"c":63.395,"h":63.44,"l":63.35,"n":164,"o":63.35,"t":"2026-10-22T18:30:00Z","v":7923,"vw":63.398537},{"c":63.41,"h":63.41,"l":63.41,"n":4,"o":63.41,"t":"2026-10-22T18:40:00Z","v":231,"vw":63.41},{"c":63.445,"h":63.52,"l":63.38,"n":166,"o":63.51,"t":"2026-10-22T18:55:00Z","v":8024,"vw":63.447136},{"c":63.535,"h":63.56,"l":63.52,"n":49,"o":63.53,"t":"2026-10-22T19:00:00Z","v":1295,"vw":63.533224},{"c":63.72,"h":63.74,"l":63.5,"n":69,"o":63.5,"t":"2026-10-22T19:05:00Z","v":1839,"vw":63.642727},{"c":63.79,"h":63.79,"l":63.64,"n":68,"o":63.65,"t":"2026-10-22T19:10:00Z","v":1290,"vw":63.744821},{"c":63.77,"h":63.77,"l":63.7,"n":43,"o":63.7,"t":"2026-10-22T19:15:00Z","v":1023,"vw":63.7175},{"c":63.76,"h":63.76,"l":63.76,"n":6,"o":63.76,"t":"2026-10-22T19:20:00Z","v":110,"vw":63.76},{"c":63.87,"h":63.87,"l":63.82,"n":72,"o":63.82,"t":"2026-10-22T19:25:00Z","v":2382,"vw":63.831111},{"c":63.84,"h":63.98,"l":63.84,"n":96,"o":63.855,"t":"2026-10-22T19:30:00Z","v":5032,"vw":63.888903},{"c":63.94,"h":63.94,"l":63.94,"n":15,"o":63.94,"t":"2026-10-22T19:35:00Z","v":584,"vw":63.94},{"c":63.91,"h":64.055,"l":63.91,"n":91,"o":63.95,"t":"2026-10-22T19:40:00Z","v":3004,"vw":63.964255},{"c":63.9,"h":63.9,"l":63.86,"n":87,"o":63.9,"t":"2026-10-22T19:45:00Z","v":2293,"vw":63.894546},{"c":64.09,"h":64.09,"l":63.95,"n":221,"o":63.95,"t":"2026-10-22T19:50:00Z","v":7268,"vw":64.011839},{"c":64.105,"h":64.125,"l":63.93,"n":511,"o":64.125,"t":"2026-10-22T19:55:00Z","v":19119,"vw":64.015974},{"c":64.07,"h":64.07,"l":64.07,"n":31,"o":64.07,"t":"2026-10-22T20:00:00Z","v":36453,"vw":64.07}],"history":[{"c":77.94,"h":80.18,"l":77.83,"n":3802,"o":80.18,"t":"2024-10-21T04:00:00Z","v":157085,"vw":78.161524},{"c":77.17,"h":77.71,"l":76.6965,"n":2706,"o":77.39,"t":"2024-10-22T04:00:00Z","v":134233,"vw":77.266476},{"c":77.17,"h":77.21,"l":76.25,"n":3132,"o":76.56,"t":"2024-10-23T04:00:00Z","v":94176,"vw":76.907406},{"c":77.96,"h":78.065,"l":75.93,"n":5417,"o":77.17,"t":"2024-10-24T04:00:00Z","v":193164,"vw":77.440068},{"c":76.46,"h":79.16,"l":75.65,"n":5277,"o":77.51,"t":"2024-10-25T04:00:00Z","v":292123,"vw":76.816342},{"c":76.55,"h":77.3643,"l":75.7,"n":4229,"o":76.7,"t":"2024-10-28T04:00:00Z","v":189488,"vw":76.516739},{"c":76.04,"h":76.72,"l":75.74,"n":4033,"o":75.91,"t":"2024-10-29T04:00:00Z","v":171683,"vw":76.178671},{"c":76.57,"h":77.075,"l":76.04,"n":3610,"o":76.04,"t":"2024-10-30T04:00:00Z","v":157073,"vw":76.639334},{"c":75.29,"h":76.275,"l":75.02,"n":2845,"o":76.02,"t":"2024-10-31T04:00:00Z","v":146200,"vw":75.426942},{"c":75.49,"h":76.27,"l":74.46,"n":4254,"o":75.84,"t":"2024-11-01T04:00:00Z","v":171209,"vw":75.431326},{"c":76,"h":76.395,"l":75.12,"n":3197,"o":75.12,"t":"2024-11-04T05:00:00Z","v":124846,"vw":75.983326},{"c":77.19,"h":77.73,"l":75.7,"n":4871,"o":75.7,"t":"2024-11-05T05:00:00Z","v":175292,"vw":77.259347},{"c":84.1,"h":84.95,"l":81.34,"n":6766,"o":81.34,"t":"2024-11-06T05:00:00Z","v":218510,"vw":83.826709},{"c":81.62,"h":83.89,"l":80.69,"n":4876,"o":83.89,"t":"2024-11-07T05:00:00Z","v":145972,"vw":81.573974},{"c":82.49,"h":82.9,"l":81.22,"n":3381,"o":81.78,"t":"2024-11-08T05:00:00Z","v":152642,"vw":82.314771},{"c":82.91,"h":84.07,"l":82.39,"n":4220,"o":83.37,"t":"2024-11-11T05:00:00Z","v":163516,"vw":83.059956},{"c":80.83,"h":83.07,"l":80.45,"n":3883,"o":82.86,"t":"2024-11-12T05:00:00Z","v":174330,"vw":81.18538},{"c":81.69,"h":82.7,"l":81.12,"n":3386,"o":81.47,"t":"2024-11-13T05:00:00Z","v":109063,"vw":81.82452},{"c":81.72,"h":82.43,"l":81.02,"n":4074,"o":82.07,"t":"2024-11-14T05:00:00Z","v":141456,"vw":81.666965},{"c":80.67,"h":82.165,"l":80.64,"n":4086,"o":82.06,"t":"2024-11-15T05:00:00Z","v":141396,"vw":81.135594},{"c":80.26,"h":81.675,"l":80.19,"n":3466,"o":81.02,"t":"2024-11-18T05:00:00Z","v":120512,"vw":80.568644},{"c":79.54,"h":80.1,"l":78.98,"n":3423,"o":79.55,"t":"2024-11-19T05:00:00Z","v":111932,"vw":79.598498},{"c":79.9,"h":80.02,"l":78.82,"n":4004,"o":78.9,"t":"2024-11-20T05:00:00Z","v":85617,"vw":79.555957},{"c":82.43,"h":82.48,"l":80.1567,"n":4148,"o":80.47,"t":"2024-11-21T05:00:00Z","v":141553,"vw":81.941196},{"c":83.39,"h":84.02,"l":82.55,"n":4461,"o":82.77,"t":"2024-11-22T05:00:00Z","v":122448,"vw":83.290756},{"c":84.6,"h":86.49,"l":83.89,"n":6206,"o":83.89,"t":"2024-11-25T05:00:00Z","v":312764,"vw":84.951985},{"c":83.2,"h":84.8399,"l":82.76,"n":5601,"o":84.05,"t":"2024-11-26T05:00:00Z","v":122458,"vw":83.38388},{"c":81.13,"h":83.99,"l":81.05,"n":3428,"o":83.09,"t":"2024-11-27T05:00:00Z","v":104159,"vw":81.566488},{"c":81.57,"h":82.21,"l":81.1,"n":2071,"o":81.96,"t":"2024-11-29T05:00:00Z","v":79802,"vw":81.674383},{"c":83.14,"h":84.045,"l":81.36,"n":5115,"o":82.26,"t":"2024-12-02T05:00:00Z","v":163489,"vw":83.152914},{"c":82.6,"h":83.94,"l":81.655,"n":4284,"o":83.3,"t":"2024-12-03T05:00:00Z","v":130085,"vw":82.541331},{"c":82.25,"h":82.84,"l":81.75,"n":3749,"o":82.63,"t":"2024-12-04T05:00:00Z","v":130227,"vw":82.221868},{"c":80.21,"h":82.675,"l":80.02,"n":4246,"o":81.89,"t":"2024-12-05T05:00:00Z","v":115998,"vw":80.478328},{"c":79.69,"h":81.48,"l":79.605,"n":3670,"o":80.89,"t":"2024-12-06T05:00:00Z","v":88092,"vw":79.851432},{"c":80,"h":82.15,"l":79.95,"n":5582,"o":80.6,"t":"2024-12-09T05:00:00Z","v":136733,"vw":80.487787},{"c":79.38,"h":80.71,"l":79.07,"n":4443,"o":80.43,"t":"2024-12-10T05:00:00Z","v":160113,"vw":79.72285},{"c":79.75,"h":81.04,"l":79.21,"n":3856,"o":79.91,"t":"2024-12-11T05:00:00Z","v":175689,"vw":80.010456},{"c":79.48,"h":80.34,"l":79.41,"n":2870,"o":79.65,"t":"2024-12-12T05:00:00Z","v":83008,"vw":79.662467},{"c":79.11,"h":79.83,"l":78.4691,"n":5025,"o":78.9,"t":"2024-12-13T05:00:00Z","v":129369,"vw":79.159015},{"c":79.74,"h":80.28,"l":78.69,"n":4318,"o":78.69,"t":"2024-12-16T05:00:00Z","v":105820,"vw":79.735459},{"c":78.82,"h":79.925,"l":78.45,"n":4270,"o":79.34,"t":"2024-12-17T05:00:00Z","v":149680,"vw":79.020966},{"c":75.45,"h":79.595,"l":75,"n":6152,"o":79.25,"t":"2024-12-18T05:00:00Z","v":178292,"vw":76.55789},{"c":75.91,"h":77.44,"l":75.47,"n":4455,"o":76.54,"t":"2024-12-19T05:00:00Z","v":140244,"vw":75.99061},{"c":75.62,"h":76.705,"l":74.51,"n":5537,"o":75.13,"t":"2024-12-20T05:00:00Z","v":806175,"vw":75.610233},{"c":76.05,"h":76.22,"l":75.21,"n":4797,"o":75.28,"t":"2024-12-23T05:00:00Z","v":127984,"vw":75.880126},{"c":76.73,"h":76.87,"l":75.66,"n":2360,"o":76.19,"t":"2024-12-24T05:00:00Z","v":50828,"vw":76.443537},{"c":77.39,"h":77.8,"l":76.05,"n":4000,"o":76.39,"t":"2024-12-26T05:00:00Z","v":84183,"vw":77.23296},{"c":76.87,"h":77.65,"l":76.18,"n":4793,"o":76.75,"t":"2024-12-27T05:00:00Z","v":105508,"vw":76.786662},{"c":76.02,"h":76.64,"l":75.225,"n":3913,"o":76.25,"t":"2024-12-30T05:00:00Z","v":104182,"vw":76.089773},{"c":76.21,"h":77.05,"l":76.19,"n":4174,"o":76.35,"t":"2024-12-31T05:00:00Z","v":122814,"vw":76.428648},{"c":74.98,"h":76.62,"l":74.98,"n":5405,"o":76.37,"t":"2025-01-02T05:00:00Z","v":193384,"vw":75.853193},{"c":75.16,"h":75.73,"l":74.54,"n":4070,"o":75.32,"t":"2025-01-03T05:00:00Z","v":124098,"vw":75.255626},{"c":74.4,"h":76.0357,"l":74.24,"n":4863,"o":75.18,"t":"2025-01-06T05:00:00Z","v":190054,"vw":74.771766},{"c":73.71,"h":75.33,"l":73.04,"n":5343,"o":74.31,"t":"2025-01-07T05:00:00Z","v":209705,"vw":73.868539},{"c":73.27,"h":73.6656,"l":72.46,"n":3230,"o":73.06,"t":"2025-01-08T05:00:00Z","v":128852,"vw":73.226051},{"c":71.95,"h":72.59,"l":70.86,"n":5360,"o":71.84,"t":"2025-01-10T05:00:00Z","v":150609,"vw":71.772649},{"c":73.54,"h":73.65,"l":71.15,"n":3843,"o":71.15,"t":"2025-01-13T05:00:00Z","v":127720,"vw":73.155714},{"c":75.62,"h":75.67,"l":73.98,"n":3805,"o":73.98,"t":"2025-01-14T05:00:00Z","v":126587,"vw":75.208536},{"c":75.61,"h":77.33,"l":75.265,"n":4907,"o":77.33,"t":"2025-01-15T05:00:00Z","v":135486,"vw":75.670236},{"c":75.55,"h":75.855,"l":75.01,"n":3900,"o":75.21,"t":"2025-01-16T05:00:00Z","v":146840,"vw":75.44674},{"c":76.16,"h":76.817,"l":75.73,"n":3386,"o":76.4,"t":"2025-01-17T05:00:00Z","v":102227,"vw":76.184701},{"c":77.06,"h":77.25,"l":76.245,"n":3516,"o":77.19,"t":"2025-01-21T05:00:00Z","v":122077,"vw":76.990842},{"c":76.23,"h":77.63,"l":76.07,"n":4610,"o":76.76,"t":"2025-01-22T05:00:00Z","v":116809,"vw":76.463767},{"c":75.73,"h":76.4599,"l":74.84,"n":5445,"o":75.81,"t":"2025-01-23T05:00:00Z","v":179952,"vw":75.745315},{"c":75.91,"h":76.36,"l":74.99,"n":4886,"o":75.49,"t":"2025-01-24T05:00:00Z","v":165719,"vw":75.752298},{"c":76.28,"h":77.03,"l":75.35,"n":4148,"o":75.87,"t":"2025-01-27T05:00:00Z","v":147455,"vw":76.327942},{"c":77.67,"h":77.97,"l":76.16,"n":3550,"o":77.6,"t":"2025-01-28T05:00:00Z","v":104692,"vw":77.590437},{"c":76.65,"h":78.23,"l":76.13,"n":5364,"o":77.47,"t":"2025-01-29T05:00:00Z","v":136587,"vw":76.867446},{"c":77.25,"h":77.75,"l":76.86,"n":2999,"o":77.25,"t":"2025-01-30T05:00:00Z","v":76823,"vw":77.304451},{"c":76.69,"h":77.74,"l":76,"n":5692,"o":77.06,"t":"2025-01-31T05:00:00Z","v":223334,"vw":76.773405},{"c":75.26,"h":76.205,"l":74.73,"n":4834,"o":75.62,"t":"2025-02-03T05:00:00Z","v":141049,"vw":75.280344},{"c":75.9,"h":76.19,"l":75,"n":4147,"o":75.09,"t":"2025-02-04T05:00:00Z","v":140284,"vw":75.729668},{"c":75.89,"h":76.31,"l":75.48,"n":3273,"o":76.16,"t":"2025-02-05T05:00:00Z","v":96621,"vw":75.909742},{"c":76.2,"h":76.31,"l":74.89,"n":6650,"o":76.31,"t":"2025-02-06T05:00:00Z","v":247445,"vw":75.637628},{"c":73.87,"h":76.96,"l":72.71,"n":5422,"o":76.4,"t":"2025-02-07T05:00:00Z","v":221962,"vw":74.65977},{"c":72.42,"h":73.87,"l":71.85,"n":5390,"o":73.74,"t":"2025-02-10T05:00:00Z","v":231581,"vw":72.571566},{"c":73.63,"h":73.955,"l":72.31,"n":4758,"o":72.31,"t":"2025-02-11T05:00:00Z","v":171200,"vw":73.418941},{"c":73.19,"h":74.44,"l":72.5,"n":5470,"o":72.56,"t":"2025-02-12T05:00:00Z","v":242571,"vw":73.460546},{"c":73.88,"h":74.16,"l":72.98,"n":5562,"o":73.71,"t":"2025-02-13T05:00:00Z","v":187700,"vw":73.675352},{"c":71.61,"h":74.48,"l":71.36,"n":6477,"o":73.78,"t":"2025-02-14T05:00:00Z","v":252698,"vw":71.980885},{"c":72.28,"h":72.75,"l":71.27,"n":7397,"o":71.56,"t":"2025-02-18T05:00:00Z","v":310833,"vw":72.108565},{"c":71.16,"h":72.39,"l":70.98,"n":6617,"o":71.26,"t":"2025-02-19T05:00:00Z","v":230298,"vw":71.507957},{"c":71.1,"h":71.57,"l":70.535,"n":4480,"o":71.17,"t":"2025-02-20T05:00:00Z","v":180521,"vw":71.028916},{"c":69.97,"h":71.86,"l":69.59,"n":4333,"o":71.86,"t":"2025-02-21T05:00:00Z","v":182032,"vw":70.23499},{"c":69.74,"h":70.665,"l":69.61,"n":5100,"o":70.27,"t":"2025-02-24T05:00:00Z","v":216774,"vw":70.034327},{"c":70.63,"h":71.495,"l":70.073,"n":6463,"o":70.33,"t":"2025-02-25T05:00:00Z","v":272260,"vw":70.793433},{"c":69.52,"h":70.95,"l":69.345,"n":7318,"o":70.57,"t":"2025-02-26T05:00:00Z","v":205613,"vw":69.706213},{"c":68.29,"h":69.285,"l":67.85,"n":6566,"o":68.97,"t":"2025-02-27T05:00:00Z","v":203804,"vw":68.411202},{"c":68.74,"h":69.145,"l":67.705,"n":5797,"o":68.56,"t":"2025-02-28T05:00:00Z","v":225984,"vw":68.54329},{"c":67.55,"h":69.725,"l":67.22,"n":4827,"o":69.08,"t":"2025-03-03T05:00:00Z","v":164748,"vw":67.901217},{"c":66.53,"h":67.5154,"l":66.335,"n":4743,"o":66.98,"t":"2025-03-04T05:00:00Z","v":161549,"vw":66.80301},{"c":67.73,"h":67.9,"l":66.56,"n":4572,"o":66.57,"t":"2025-03-05T05:00:00Z","v":159408,"vw":67.513168},{"c":68.11,"h":68.63,"l":67.13,"n":5097,"o":67.13,"t":"2025-03-06T05:00:00Z","v":187107,"vw":68.088065},{"c":67.8,"h":68.36,"l":67.07,"n":5253,"o":67.9,"t":"2025-03-07T05:00:00Z","v":198847,"vw":67.659087},{"c":66.65,"h":68.6,"l":66.6,"n":5860,"o":67.31,"t":"2025-03-10T04:00:00Z","v":207098,"vw":66.914504},{"c":67.17,"h":67.64,"l":66.19,"n":6602,"o":66.97,"t":"2025-03-11T04:00:00Z","v":210986,"vw":66.909535},{"c":67.06,"h":67.584,"l":66.45,"n":5970,"o":67.29,"t":"2025-03-12T04:00:00Z","v":203078,"vw":67.036216},{"c":66.53,"h":67.805,"l":65.64,"n":5084,"o":67.18,"t":"2025-03-13T04:00:00Z","v":154650,"vw":66.420047},{"c":67.42,"h":67.79,"l":66.86,"n":5423,"o":67.49,"t":"2025-03-14T04:00:00Z","v":140086,"vw":67.42298},{"c":68.21,"h":69.18,"l":67.56,"n":8400,"o":67.56,"t":"2025-03-17T04:00:00Z","v":263755,"vw":68.290222},{"c":67.97,"h":68.4,"l":67.755,"n":5352,"o":68.08,"t":"2025-03-18T04:00:00Z","v":174443,"vw":68.007427},{"c":68.01,"h":68.34,"l":67.6,"n":5651,"o":68.06,"t":"2025-03-19T04:00:00Z","v":167222,"vw":67.961441},{"c":67.17,"h":68.125,"l":66.96,"n":4972,"o":67.3,"t":"2025-03-20T04:00:00Z","v":172414,"vw":67.392786},{"c":65.13,"h":66.65,"l":64.3,"n":7050,"o":66.3,"t":"2025-03-21T04:00:00Z","v":1216099,"vw":65.199433},{"c":66.2,"h":66.62,"l":65.56,"n":5211,"o":66.1,"t":"2025-03-24T04:00:00Z","v":150727,"vw":66.153009},{"c":65.13,"h":66.71,"l":65.02,"n":4772,"o":65.99,"t":"2025-03-25T04:00:00Z","v":129691,"vw":65.348389},{"c":65.39,"h":66.11,"l":64.81,"n":4473,"o":65.4,"t":"2025-03-26T04:00:00Z","v":122220,"vw":65.377806},{"c":64.89,"h":65.95,"l":64.57,"n":4018,"o":65.51,"t":"2025-03-27T04:00:00Z","v":108550,"vw":64.917381},{"c":63.61,"h":64.87,"l":62.8,"n":5699,"o":64.75,"t":"2025-03-28T04:00:00Z","v":173565,"vw":63.568846},{"c":63.57,"h":63.97,"l":62.79,"n":5039,"o":63.13,"t":"2025-03-31T04:00:00Z","v":181436,"vw":63.540742},{"c":62.33,"h":63.12,"l":61.595,"n":5492,"o":62.86,"t":"2025-04-01T04:00:00Z","v":146186,"vw":62.264863},{"c":63.06,"h":63.21,"l":61.615,"n":5076,"o":61.93,"t":"2025-04-02T04:00:00Z","v":171603,"vw":62.747015},{"c":58.56,"h":60.575,"l":58.54,"n":5287,"o":60.57,"t":"2025-04-03T04:00:00Z","v":169169,"vw":58.991305},{"c":55.77,"h":56.65,"l":54.8,"n":6701,"o":56.07,"t":"2025-04-04T04:00:00Z","v":239085,"vw":55.647634},{"c":55.09,"h":57.3,"l":52.4,"n":8083,"o":53.89,"t":"2025-04-07T04:00:00Z","v":283437,"vw":54.877406},{"c":53.6,"h":56.4,"l":52.635,"n":6248,"o":56.3,"t":"2025-04-08T04:00:00Z","v":239735,"vw":53.936996},{"c":58.45,"h":59.1,"l":53.07,"n":7826,"o":53.07,"t":"2025-04-09T04:00:00Z","v":303152,"vw":56.673258},{"c":55.85,"h":56.86,"l":54.48,"n":7350,"o":56.86,"t":"2025-04-10T04:00:00Z","v":224218,"vw":55.626628},{"c":56.28,"h":56.53,"l":54.6,"n":6481,"o":55.49,"t":"2025-04-11T04:00:00Z","v":187930,"vw":56.000951},{"c":57.02,"h":57.856,"l":55.855,"n":4810,"o":57.02,"t":"2025-04-14T04:00:00Z","v":199663,"vw":56.916613},{"c":56.76,"h":57.46,"l":56.28,"n":4214,"o":56.96,"t":"2025-04-15T04:00:00Z","v":165660,"vw":56.777827},{"c":56.25,"h":56.93,"l":55.1,"n":6494,"o":56.66,"t":"2025-04-16T04:00:00Z","v":202810,"vw":56.099812},{"c":56.71,"h":56.995,"l":56.065,"n":5899,"o":56.23,"t":"2025-04-17T04:00:00Z","v":217214,"vw":56.617241},{"c":55.98,"h":56.65,"l":54.86,"n":5011,"o":56.24,"t":"2025-04-21T04:00:00Z","v":215003,"vw":55.767834},{"c":57.23,"h":57.53,"l":55.62,"n":5669,"o":56.83,"t":"2025-04-22T04:00:00Z","v":167265,"vw":56.996213},{"c":57.55,"h":59.295,"l":56.97,"n":6176,"o":58.69,"t":"2025-04-23T04:00:00Z","v":237989,"vw":57.542413},{"c":58.8,"h":59.04,"l":57.05,"n":7675,"o":57.41,"t":"2025-04-24T04:00:00Z","v":284887,"vw":58.391905},{"c":52.98,"h":58.31,"l":52.42,"n":11845,"o":54.6,"t":"2025-04-25T04:00:00Z","v":396210,"vw":53.724931},{"c":50.93,"h":53.32,"l":50.59,"n":12923,"o":52.93,"t":"2025-04-28T04:00:00Z","v":437353,"vw":51.274225},{"c":51.05,"h":52.03,"l":50.45,"n":10482,"o":51.13,"t":"2025-04-29T04:00:00Z","v":448603,"vw":51.038604},{"c":51.59,"h":51.78,"l":49.54,"n":8833,"o":50.61,"t":"2025-04-30T04:00:00Z","v":379453,"vw":51.113525},{"c":52.69,"h":53.9647,"l":51.035,"n":11987,"o":51.71,"t":"2025-05-01T04:00:00Z","v":535272,"vw":52.939455},{"c":53.01,"h":53.9399,"l":52.37,"n":7150,"o":53.14,"t":"2025-05-02T04:00:00Z","v":289398,"vw":53.079824},{"c":52.98,"h":53.9,"l":52.51,"n":6624,"o":52.6,"t":"2025-05-05T04:00:00Z","v":302912,"vw":53.163872},{"c":52.42,"h":53.27,"l":51.87,"n":7075,"o":52.44,"t":"2025-05-06T04:00:00Z","v":365233,"vw":52.449072},{"c":52.34,"h":52.95,"l":52.11,"n":6931,"o":52.49,"t":"2025-05-07T04:00:00Z","v":266278,"vw":52.390964},{"c":55.2,"h":55.317,"l":52.805,"n":7756,"o":52.88,"t":"2025-05-08T04:00:00Z","v":374806,"vw":54.7799},{"c":56,"h":56.25,"l":55.35,"n":8009,"o":55.35,"t":"2025-05-09T04:00:00Z","v":350924,"vw":55.966152},{"c":58.32,"h":59.65,"l":57.92,"n":8376,"o":58.9,"t":"2025-05-12T04:00:00Z","v":308937,"vw":58.462425},{"c":58.77,"h":59.05,"l":57.84,"n":6884,"o":58.64,"t":"2025-05-13T04:00:00Z","v":266857,"vw":58.681848},{"c":58,"h":58.5,"l":57.795,"n":8733,"o":58.38,"t":"2025-05-14T04:00:00Z","v":366435,"vw":58.010596},{"c":58.9,"h":58.97,"l":57.05,"n":5615,"o":57.7,"t":"2025-05-15T04:00:00Z","v":185717,"vw":58.588171},{"c":59.38,"h":59.65,"l":58.57,"n":7418,"o":58.94,"t":"2025-05-16T04:00:00Z","v":287509,"vw":59.245273},{"c":58.79,"h":58.9,"l":58.265,"n":6412,"o":58.38,"t":"2025-05-19T04:00:00Z","v":223088,"vw":58.664827},{"c":59.67,"h":59.74,"l":58.22,"n":6971,"o":58.59,"t":"2025-05-20T04:00:00Z","v":326519,"vw":59.377206},{"c":58.18,"h":59.82,"l":57.89,"n":9254,"o":58.9,"t":"2025-05-21T04:00:00Z","v":463563,"vw":58.621058},{"c":58.77,"h":59.24,"l":57.65,"n":6903,"o":57.79,"t":"2025-05-22T04:00:00Z","v":318533,"vw":58.63563},{"c":58.14,"h":58.66,"l":57.62,"n":5251,"o":57.62,"t":"2025-05-23T04:00:00Z","v":263928,"vw":58.20946},{"c":59.95,"h":60.35,"l":59.26,"n":5755,"o":59.26,"t":"2025-05-27T04:00:00Z","v":263998,"vw":59.997098},{"c":58.35,"h":60.5115,"l":58.35,"n":6226,"o":59.87,"t":"2025-05-28T04:00:00Z","v":326018,"vw":58.69615},{"c":57.9,"h":58.76,"l":57.325,"n":5782,"o":58.76,"t":"2025-05-29T04:00:00Z","v":207409,"vw":57.860279},{"c":56.78,"h":57.67,"l":56.76,"n":5715,"o":57.45,"t":"2025-05-30T04:00:00Z","v":256309,"vw":56.916462},{"c":55.88,"h":56.93,"l":55.14,"n":6182,"o":56.37,"t":"2025-06-02T04:00:00Z","v":274691,"vw":56.02666},{"c":57.47,"h":58.13,"l":55.85,"n":5849,"o":55.85,"t":"2025-06-03T04:00:00Z","v":238956,"vw":57.435206},{"c":57.9,"h":57.92,"l":57.115,"n":5263,"o":57.54,"t":"2025-06-04T04:00:00Z","v":167503,"vw":57.698744},{"c":57.79,"h":58.6993,"l":57.665,"n":4991,"o":58.03,"t":"2025-06-05T04:00:00Z","v":187996,"vw":58.022935},{"c":57.76,"h":59.1396,"l":57.475,"n":3565,"o":58.81,"t":"2025-06-06T04:00:00Z","v":117681,"vw":57.934793},{"c":59.25,"h":59.445,"l":58.38,"n":4848,"o":58.38,"t":"2025-06-09T04:00:00Z","v":165608,"vw":59.204754},{"c":60.01,"h":60.62,"l":59.43,"n":5234,"o":59.83,"t":"2025-06-10T04:00:00Z","v":221395,"vw":60.120217},{"c":57.94,"h":60.25,"l":57.924,"n":4523,"o":60.02,"t":"2025-06-11T04:00:00Z","v":138167,"vw":58.340236},{"c":56,"h":57.59,"l":55.9001,"n":7381,"o":57.22,"t":"2025-06-12T04:00:00Z","v":306259,"vw":56.348789},{"c":54.11,"h":55.28,"l":53.9,"n":6624,"o":54.91,"t":"2025-06-13T04:00:00Z","v":241204,"vw":54.295122},{"c":54.6,"h":54.77,"l":53.93,"n":5348,"o":54.73,"t":"2025-06-16T04:00:00Z","v":207544,"vw":54.468614},{"c":54.01,"h":55.24,"l":53.98,"n":5912,"o":54.39,"t":"2025-06-17T04:00:00Z","v":256859,"vw":54.401426},{"c":53.8,"h":54.8,"l":53.63,"n":5099,"o":53.99,"t":"2025-06-18T04:00:00Z","v":195282,"vw":54.028289},{"c":53.29,"h":54.295,"l":53.15,"n":5925,"o":54.09,"t":"2025-06-20T04:00:00Z","v":635675,"vw":53.46656},{"c":54.41,"h":54.52,"l":53.105,"n":7241,"o":53.32,"t":"2025-06-23T04:00:00Z","v":326461,"vw":54.006209},{"c":54.87,"h":55.745,"l":54.42,"n":6079,"o":55.05,"t":"2025-06-24T04:00:00Z","v":200379,"vw":54.997093},{"c":54.42,"h":54.925,"l":54.25,"n":8075,"o":54.74,"t":"2025-06-25T04:00:00Z","v":211413,"vw":54.587376},{"c":55.61,"h":55.92,"l":54.4,"n":5494,"o":54.77,"t":"2025-06-26T04:00:00Z","v":195396,"vw":55.456951},{"c":55.51,"h":56.19,"l":55.26,"n":7845,"o":55.96,"t":"2025-06-27T04:00:00Z","v":443545,"vw":55.601278},{"c":55.07,"h":55.775,"l":54.76,"n":6267,"o":55.58,"t":"2025-06-30T04:00:00Z","v":308828,"vw":55.204144},{"c":57.52,"h":58.825,"l":54.91,"n":6553,"o":55.03,"t":"2025-07-01T04:00:00Z","v":228348,"vw":57.389534},{"c":58.95,"h":59.07,"l":57.22,"n":4808,"o":57.9,"t":"2025-07-02T04:00:00Z","v":208841,"vw":58.626854},{"c":59.1,"h":59.365,"l":58.73,"n":3307,"o":58.76,"t":"2025-07-03T04:00:00Z","v":118122,"vw":59.068332},{"c":57.8,"h":59.07,"l":57.49,"n":6791,"o":58.4,"t":"2025-07-07T04:00:00Z","v":387867,"vw":57.946606},{"c":58.56,"h":59.66,"l":58.18,"n":8513,"o":58.31,"t":"2025-07-08T04:00:00Z","v":388132,"vw":58.799968},{"c":58.94,"h":59.45,"l":57.555,"n":6752,"o":58.94,"t":"2025-07-09T04:00:00Z","v":252399,"vw":58.574165},{"c":59.66,"h":60.32,"l":58.565,"n":5334,"o":58.94,"t":"2025-07-10T04:00:00Z","v":223364,"vw":59.732187},{"c":59.18,"h":59.29,"l":58.145,"n":5279,"o":58.98,"t":"2025-07-11T04:00:00Z","v":175434,"vw":58.991415},{"c":58.7,"h":59.245,"l":57.9,"n":4371,"o":58.67,"t":"2025-07-14T04:00:00Z","v":158060,"vw":58.610271},{"c":56.93,"h":59.05,"l":56.9,"n":5657,"o":59,"t":"2025-07-15T04:00:00Z","v":192540,"vw":57.338458},{"c":57.05,"h":57.765,"l":56.175,"n":6675,"o":57.14,"t":"2025-07-16T04:00:00Z","v":259227,"vw":56.964772},{"c":57.51,"h":57.895,"l":56.7,"n":7517,"o":56.7,"t":"2025-07-17T04:00:00Z","v":312396,"vw":57.565674},{"c":57.01,"h":58.345,"l":56.28,"n":12536,"o":57.82,"t":"2025-07-18T04:00:00Z","v":559603,"vw":56.863373},{"c":59.01,"h":59.5749,"l":57.685,"n":8978,"o":57.88,"t":"2025-07-21T04:00:00Z","v":314039,"vw":58.921491},{"c":59.94,"h":60.27,"l":58.76,"n":7593,"o":59.1,"t":"2025-07-22T04:00:00Z","v":266288,"vw":59.738922},{"c":60.12,"h":60.715,"l":59.87,"n":6054,"o":60.69,"t":"2025-07-23T04:00:00Z","v":199347,"vw":60.187832},{"c":59.2,"h":59.99,"l":58.89,"n":7082,"o":59.79,"t":"2025-07-24T04:00:00Z","v":283607,"vw":59.26468},{"c":65.45,"h":66.155,"l":61.05,"n":12399,"o":61.59,"t":"2025-07-25T04:00:00Z","v":607472,"vw":64.411694},{"c":61.28,"h":65.76,"l":61.13,"n":12097,"o":65.06,"t":"2025-07-28T04:00:00Z","v":577062,"vw":62.255433},{"c":59.93,"h":61.575,"l":59.27,"n":7934,"o":61.56,"t":"2025-07-29T04:00:00Z","v":342394,"vw":59.940812},{"c":58.47,"h":59.83,"l":58.32,"n":7587,"o":59.83,"t":"2025-07-30T04:00:00Z","v":271218,"vw":58.826221},{"c":58.15,"h":58.635,"l":57.6,"n":7532,"o":57.77,"t":"2025-07-31T04:00:00Z","v":252691,"vw":58.096865},{"c":56.48,"h":57.395,"l":56.22,"n":9383,"o":57.03,"t":"2025-08-01T04:00:00Z","v":260973,"vw":56.694692},{"c":56.54,"h":57.66,"l":56.3,"n":6453,"o":56.7,"t":"2025-08-04T04:00:00Z","v":197797,"vw":56.708492},{"c":57.87,"h":58.13,"l":56.8,"n":6729,"o":56.93,"t":"2025-08-05T04:00:00Z","v":197486,"vw":57.73083},{"c":57.36,"h":58.17,"l":57.09,"n":6981,"o":57.84,"t":"2025-08-06T04:00:00Z","v":199853,"vw":57.402652},{"c":57.88,"h":58.4,"l":57.34,"n":6995,"o":58.23,"t":"2025-08-07T04:00:00Z","v":200051,"vw":57.851778},{"c":57.98,"h":58.515,"l":57.73,"n":5169,"o":58.08,"t":"2025-08-08T04:00:00Z","v":154017,"vw":58.036339},{"c":58.33,"h":58.68,"l":57.67,"n":5209,"o":58.04,"t":"2025-08-11T04:00:00Z","v":183011,"vw":58.338586},{"c":61.01,"h":61.06,"l":58.41,"n":5615,"o":58.41,"t":"2025-08-12T04:00:00Z","v":201355,"vw":60.678801},{"c":63.14,"h":63.32,"l":61.22,"n":8126,"o":61.24,"t":"2025-08-13T04:00:00Z","v":336125,"vw":62.870152},{"c":61.75,"h":62.615,"l":61.17,"n":6267,"o":62.18,"t":"2025-08-14T04:00:00Z","v":230778,"vw":61.691481},{"c":60.73,"h":61.96,"l":59.845,"n":6218,"o":61.96,"t":"2025-08-15T04:00:00Z","v":340849,"vw":60.668506},{"c":60.5,"h":61.18,"l":60.25,"n":5279,"o":60.54,"t":"2025-08-18T04:00:00Z","v":177238,"vw":60.516862},{"c":60.79,"h":61.41,"l":60.42,"n":4956,"o":60.47,"t":"2025-08-19T04:00:00Z","v":150654,"vw":60.780866},{"c":60.64,"h":61.22,"l":60.205,"n":5263,"o":61.22,"t":"2025-08-20T04:00:00Z","v":144371,"vw":60.554197},{"c":61.13,"h":61.19,"l":59.775,"n":4607,"o":60.11,"t":"2025-08-21T04:00:00Z","v":120265,"vw":60.928057},{"c":63.8,"h":64.245,"l":61.29,"n":6101,"o":61.47,"t":"2025-08-22T04:00:00Z","v":208775,"vw":63.463235},{"c":63.97,"h":64.12,"l":63.305,"n":4485,"o":63.64,"t":"2025-08-25T04:00:00Z","v":155793,"vw":63.854059},{"c":63.74,"h":64.5,"l":63.63,"n":5355,"o":63.81,"t":"2025-08-26T04:00:00Z","v":222017,"vw":63.879202},{"c":65.02,"h":65.07,"l":63.24,"n":5702,"o":63.24,"t":"2025-08-27T04:00:00Z","v":181054,"vw":64.688432},{"c":65.15,"h":65.41,"l":63.9825,"n":5893,"o":65.41,"t":"2025-08-28T04:00:00Z","v":193499,"vw":64.952128},{"c":65.45,"h":66.21,"l":64.735,"n":6978,"o":65.51,"t":"2025-08-29T04:00:00Z","v":296954,"vw":65.353468},{"c":64.94,"h":65.01,"l":63.9537,"n":6012,"o":64.36,"t":"2025-09-02T04:00:00Z","v":215869,"vw":64.764678},{"c":64.75,"h":65.38,"l":63.7401,"n":6834,"o":64.69,"t":"2025-09-03T04:00:00Z","v":214595,"vw":64.553655},{"c":63.27,"h":65.23,"l":63.1101,"n":9334,"o":65.23,"t":"2025-09-04T04:00:00Z","v":358918,"vw":63.777686},{"c":64.11,"h":65,"l":63.06,"n":6242,"o":63.43,"t":"2025-09-05T04:00:00Z","v":216244,"vw":63.909275},{"c":64.17,"h":64.255,"l":62.94,"n":7293,"o":64.06,"t":"2025-09-08T04:00:00Z","v":321947,"vw":63.994265},{"c":63,"h":64.02,"l":61.675,"n":6338,"o":63.89,"t":"2025-09-09T04:00:00Z","v":248425,"vw":62.799411},{"c":63.03,"h":63.72,"l":62.245,"n":6652,"o":62.58,"t":"2025-09-10T04:00:00Z","v":344292,"vw":62.938728},{"c":65,"h":65.19,"l":63.41,"n":6852,"o":63.42,"t":"2025-09-11T04:00:00Z","v":221838,"vw":64.739307},{"c":63.57,"h":64.95,"l":63.56,"n":4666,"o":64.46,"t":"2025-09-12T04:00:00Z","v":166711,"vw":63.881176},{"c":63.19,"h":64.095,"l":63.05,"n":3989,"o":63.82,"t":"2025-09-15T04:00:00Z","v":128958,"vw":63.351938},{"c":63.21,"h":63.58,"l":62.59,"n":5252,"o":63.23,"t":"2025-09-16T04:00:00Z","v":194433,"vw":63.099414},{"c":63.51,"h":66.26,"l":63.42,"n":6147,"o":63.69,"t":"2025-09-17T04:00:00Z","v":231158,"vw":64.266724},{"c":64.68,"h":65.03,"l":63.395,"n":6043,"o":63.85,"t":"2025-09-18T04:00:00Z","v":224779,"vw":64.70324},{"c":62.92,"h":64.89,"l":62.85,"n":5437,"o":64.89,"t":"2025-09-19T04:00:00Z","v":683244,"vw":63.161667},{"c":62.51,"h":63.38,"l":62.195,"n":5777,"o":63.24,"t":"2025-09-22T04:00:00Z","v":206822,"vw":62.642586},{"c":61.87,"h":63.62,"l":61.81,"n":5889,"o":62.66,"t":"2025-09-23T04:00:00Z","v":190654,"vw":62.111131},{"c":61.63,"h":62.205,"l":61.28,"n":5778,"o":61.64,"t":"2025-09-24T04:00:00Z","v":163849,"vw":61.634752},{"c":60.74,"h":61.53,"l":60.4981,"n":6638,"o":61.42,"t":"2025-09-25T04:00:00Z","v":176605,"vw":60.92245},{"c":62.19,"h":62.3499,"l":60.71,"n":6855,"o":60.9,"t":"2025-09-26T04:00:00Z","v":217891,"vw":61.746563},{"c":61.45,"h":62.4975,"l":61.05,"n":4538,"o":62.47,"t":"2025-09-29T04:00:00Z","v":132830,"vw":61.432116},{"c":62.12,"h":62.18,"l":61.2,"n":5331,"o":61.34,"t":"2025-09-30T04:00:00Z","v":137496,"vw":61.830207},{"c":62,"h":62.57,"l":61.335,"n":4422,"o":61.7,"t":"2025-10-01T04:00:00Z","v":130811,"vw":61.914137},{"c":62.32,"h":62.64,"l":61.67,"n":4596,"o":62.1,"t":"2025-10-02T04:00:00Z","v":103688,"vw":62.26781},{"c":62.73,"h":63.56,"l":62.19,"n":4700,"o":62.19,"t":"2025-10-03T04:00:00Z","v":161698,"vw":62.871629},{"c":61.31,"h":63.36,"l":61.12,"n":7277,"o":63.03,"t":"2025-10-06T04:00:00Z","v":156580,"vw":61.76124},{"c":60.55,"h":61.6378,"l":60.29,"n":5727,"o":61.29,"t":"2025-10-07T04:00:00Z","v":178598,"vw":60.708951},{"c":60.84,"h":61.53,"l":60.565,"n":4903,"o":61.09,"t":"2025-10-08T04:00:00Z","v":171890,"vw":60.838842},{"c":60,"h":61.015,"l":59.895,"n":5926,"o":60.97,"t":"2025-10-09T04:00:00Z","v":150878,"vw":60.210091},{"c":58.07,"h":60.75,"l":57.86,"n":5116,"o":60.01,"t":"2025-10-10T04:00:00Z","v":167532,"vw":58.298218},{"c":58.93,"h":59.7351,"l":58.78,"n":6093,"o":58.88,"t":"2025-10-13T04:00:00Z","v":211958,"vw":59.159127},{"c":59.5,"h":59.985,"l":58.1683,"n":7091,"o":58.33,"t":"2025-10-14T04:00:00Z","v":353315,"vw":59.411094},{"c":60.49,"h":60.522,"l":59.18,"n":5730,"o":59.96,"t":"2025-10-15T04:00:00Z","v":215377,"vw":60.115455},{"c":59.54,"h":60.9725,"l":59.32,"n":5024,"o":60.61,"t":"2025-10-16T04:00:00Z","v":150255,"vw":59.664644},{"c":59.27,"h":59.765,"l":58.68,"n":4794,"o":59.49,"t":"2025-10-17T04:00:00Z","v":127471,"vw":59.326066},{"c":60.78,"h":61.09,"l":59.805,"n":4583,"o":60.16,"t":"2025-10-20T04:00:00Z","v":137798,"vw":60.662627},{"c":62,"h":62.161,"l":60.055,"n":5181,"o":60.45,"t":"2025-10-21T04:00:00Z","v":170625,"vw":61.848966},{"c":60.51,"h":62.41,"l":60.39,"n":4860,"o":61.97,"t":"2025-10-22T04:00:00Z","v":158723,"vw":60.905405},{"c":61.5,"h":61.8999,"l":60.58,"n":6086,"o":60.58,"t":"2025-10-23T04:00:00Z","v":159375,"vw":61.42644},{"c":59.71,"h":61.165,"l":57.305,"n":7641,"o":60.97,"t":"2025-10-24T04:00:00Z","v":202759,"vw":59.530683},{"c":56.86,"h":60.085,"l":56.5801,"n":5817,"o":59.54,"t":"2025-10-27T04:00:00Z","v":185638,"vw":57.435113},{"c":56.59,"h":57.3999,"l":56.1223,"n":5858,"o":56.51,"t":"2025-10-28T04:00:00Z","v":188019,"vw":56.686019},{"c":55.09,"h":56.385,"l":54.58,"n":8218,"o":56.05,"t":"2025-10-29T04:00:00Z","v":306615,"vw":55.189267},{"c":55.24,"h":55.39,"l":54.165,"n":6441,"o":54.5,"t":"2025-10-30T04:00:00Z","v":228518,"vw":55.057907},{"c":56.75,"h":56.81,"l":53.94,"n":8523,"o":54.86,"t":"2025-10-31T04:00:00Z","v":336775,"vw":56.31398},{"c":56.06,"h":56.725,"l":55.385,"n":5564,"o":56.62,"t":"2025-11-03T05:00:00Z","v":212656,"vw":56.083083},{"c":55.61,"h":56.47,"l":55.445,"n":5162,"o":55.73,"t":"2025-11-04T05:00:00Z","v":232226,"vw":55.694316},{"c":56.42,"h":56.5,"l":54.65,"n":5888,"o":55.57,"t":"2025-11-05T05:00:00Z","v":153251,"vw":56.206446},{"c":55.5,"h":57.4,"l":55.36,"n":5472,"o":55.97,"t":"2025-11-06T05:00:00Z","v":151396,"vw":55.636182},{"c":55.9,"h":56.425,"l":55.37,"n":4791,"o":55.74,"t":"2025-11-07T05:00:00Z","v":135743,"vw":55.7879},{"c":56.71,"h":57.165,"l":55.525,"n":4448,"o":56.29,"t":"2025-11-10T05:00:00Z","v":126731,"vw":56.691923},{"c":57.28,"h":57.45,"l":56.5,"n":3302,"o":56.84,"t":"2025-11-11T05:00:00Z","v":92826,"vw":57.177026},{"c":56.72,"h":58.335,"l":56.69,"n":4284,"o":57.19,"t":"2025-11-12T05:00:00Z","v":181557,"vw":57.035997},{"c":57.38,"h":57.93,"l":56.69,"n":4697,"o":56.69,"t":"2025-11-13T05:00:00Z","v":144897,"vw":57.468175},{"c":57.22,"h":57.61,"l":56.2,"n":4728,"o":57.07,"t":"2025-11-14T05:00:00Z","v":154916,"vw":57.075734},{"c":57.23,"h":57.725,"l":56.76,"n":6347,"o":57.23,"t":"2025-11-17T05:00:00Z","v":260738,"vw":57.28566},{"c":57.56,"h":57.83,"l":56.54,"n":5433,"o":57.25,"t":"2025-11-18T05:00:00Z","v":235432,"vw":57.422604},{"c":57.57,"h":58.2725,"l":57.17,"n":4271,"o":57.81,"t":"2025-11-19T05:00:00Z","v":155352,"vw":57.598844},{"c":56.88,"h":58.625,"l":56.68,"n":6623,"o":57.78,"t":"2025-11-20T05:00:00Z","v":190677,"vw":57.285003},{"c":58.79,"h":59.85,"l":57.425,"n":5181,"o":57.77,"t":"2025-11-21T05:00:00Z","v":169822,"vw":58.674054},{"c":57.73,"h":59.6,"l":57.25,"n":6002,"o":58.38,"t":"2025-11-24T05:00:00Z","v":198049,"vw":57.749053},{"c":59.21,"h":60.115,"l":58.37,"n":6661,"o":58.37,"t":"2025-11-25T05:00:00Z","v":227223,"vw":59.427776},{"c":59.24,"h":60.12,"l":58.1,"n":5699,"o":58.63,"t":"2025-11-26T05:00:00Z","v":282870,"vw":59.391776},{"c":58.65,"h":60.1099,"l":58.21,"n":3496,"o":59.22,"t":"2025-11-28T05:00:00Z","v":86067,"vw":58.723324},{"c":58.35,"h":59.675,"l":58.3,"n":4295,"o":58.31,"t":"2025-12-01T05:00:00Z","v":127826,"vw":58.514668},{"c":57.94,"h":58.95,"l":57.555,"n":3184,"o":58.66,"t":"2025-12-02T05:00:00Z","v":94583,"vw":57.921176},{"c":58.79,"h":59.14,"l":57.88,"n":3674,"o":58.01,"t":"2025-12-03T05:00:00Z","v":111150,"vw":58.793232},{"c":58.63,"h":59.87,"l":58.48,"n":4407,"o":58.74,"t":"2025-12-04T05:00:00Z","v":150414,"vw":59.025291},{"c":59.17,"h":59.21,"l":58.365,"n":4083,"o":58.53,"t":"2025-12-05T05:00:00Z","v":119528,"vw":58.99478},{"c":58.13,"h":59.89,"l":58,"n":4241,"o":59.39,"t":"2025-12-08T05:00:00Z","v":117782,"vw":58.452528},{"c":58.73,"h":59.77,"l":58.11,"n":4319,"o":58.29,"t":"2025-12-09T05:00:00Z","v":132865,"vw":58.83284},{"c":60.69,"h":61.15,"l":58.81,"n":4569,"o":58.81,"t":"2025-12-10T05:00:00Z","v":208625,"vw":60.377274},{"c":61.54,"h":62.25,"l":60.82,"n":4305,"o":60.82,"t":"2025-12-11T05:00:00Z","v":159091,"vw":61.576598},{"c":61.94,"h":62.475,"l":61.405,"n":4988,"o":62,"t":"2025-12-12T05:00:00Z","v":251246,"vw":61.786515},{"c":62.2,"h":62.605,"l":61.36,"n":6109,"o":62.39,"t":"2025-12-15T05:00:00Z","v":242041,"vw":62.140131},{"c":62.14,"h":62.806,"l":61.71,"n":5921,"o":62.16,"t":"2025-12-16T05:00:00Z","v":199101,"vw":62.159872},{"c":61.72,"h":62.98,"l":61.465,"n":6041,"o":61.86,"t":"2025-12-17T05:00:00Z","v":276167,"vw":61.942465},{"c":61.42,"h":62.43,"l":61.25,"n":6328,"o":61.88,"t":"2025-12-18T05:00:00Z","v":216655,"vw":61.611467},{"c":60.55,"h":61.305,"l":59.5101,"n":4966,"o":60.92,"t":"2025-12-19T05:00:00Z","v":712226,"vw":60.525585},{"c":60.76,"h":62.09,"l":60.64,"n":3682,"o":60.78,"t":"2025-12-22T05:00:00Z","v":142430,"vw":60.982314},{"c":61.03,"h":61.58,"l":60.3746,"n":4250,"o":60.7,"t":"2025-12-23T05:00:00Z","v":181377,"vw":61.080502},{"c":61.91,"h":62.635,"l":61.125,"n":2810,"o":61.25,"t":"2025-12-24T05:00:00Z","v":132659,"vw":61.712465},{"c":62.14,"h":62.47,"l":61.69,"n":3624,"o":61.9,"t":"2025-12-26T05:00:00Z","v":110948,"vw":62.150146},{"c":62.14,"h":62.6499,"l":61.585,"n":4839,"o":61.88,"t":"2025-12-29T05:00:00Z","v":175798,"vw":62.042349},{"c":61.56,"h":62.64,"l":61.11,"n":4118,"o":62.17,"t":"2025-12-30T05:00:00Z","v":155656,"vw":61.897899},{"c":60.95,"h":62.11,"l":60.84,"n":4186,"o":61.51,"t":"2025-12-31T05:00:00Z","v":150666,"vw":61.080082},{"c":61.15,"h":61.49,"l":60.29,"n":4529,"o":61.08,"t":"2026-01-02T05:00:00Z","v":143241,"vw":60.942556},{"c":62.03,"h":63.0097,"l":61.13,"n":4925,"o":61.13,"t":"2026-01-05T05:00:00Z","v":144924,"vw":62.193978},{"c":63.93,"h":64.14,"l":61.41,"n":5174,"o":61.54,"t":"2026-01-06T05:00:00Z","v":151869,"vw":63.449402},{"c":63,"h":63.83,"l":62.5201,"n":4518,"o":63.83,"t":"2026-01-07T05:00:00Z","v":119063,"vw":63.028055},{"c":65.19,"h":65.62,"l":62.45,"n":3920,"o":62.45,"t":"2026-01-08T05:00:00Z","v":126151,"vw":65.044596},{"c":66.25,"h":66.67,"l":65.03,"n":4274,"o":65.19,"t":"2026-01-09T05:00:00Z","v":115137,"vw":66.086434},{"c":66.44,"h":66.99,"l":65.96,"n":4685,"o":66.42,"t":"2026-01-12T05:00:00Z","v":113131,"vw":66.50471},{"c":66.24,"h":67.2642,"l":65.815,"n":3952,"o":66.58,"t":"2026-01-13T05:00:00Z","v":126494,"vw":66.270568},{"c":66.8,"h":66.98,"l":65.84,"n":4163,"o":66.43,"t":"2026-01-14T05:00:00Z","v":117590,"vw":66.569705},{"c":67.64,"h":68.24,"l":66.5862,"n":4424,"o":67.1,"t":"2026-01-15T05:00:00Z","v":108349,"vw":67.678312},{"c":67.12,"h":67.81,"l":66.68,"n":3415,"o":67.11,"t":"2026-01-16T05:00:00Z","v":130486,"vw":67.220309},{"c":65.94,"h":66.73,"l":65.73,"n":3850,"o":66.34,"t":"2026-01-20T05:00:00Z","v":91627,"vw":66.044426},{"c":67.39,"h":67.595,"l":66.2372,"n":4479,"o":66.44,"t":"2026-01-21T05:00:00Z","v":217283,"vw":67.194546},{"c":68.29,"h":68.97,"l":67.3079,"n":3852,"o":67.58,"t":"2026-01-22T05:00:00Z","v":124048,"vw":68.419232},{"c":69.07,"h":69.35,"l":68.195,"n":5037,"o":68.34,"t":"2026-01-23T05:00:00Z","v":141901,"vw":68.827014},{"c":68.15,"h":69.755,"l":68.03,"n":4851,"o":69.51,"t":"2026-01-26T05:00:00Z","v":172903,"vw":68.404128},{"c":67.14,"h":68.73,"l":67.08,"n":5968,"o":68.21,"t":"2026-01-27T05:00:00Z","v":228162,"vw":67.469458},{"c":66.27,"h":68.02,"l":66.24,"n":6138,"o":67.43,"t":"2026-01-28T05:00:00Z","v":277957,"vw":66.698442},{"c":65.25,"h":68.32,"l":65.05,"n":10012,"o":66.27,"t":"2026-01-29T05:00:00Z","v":471437,"vw":66.162607},{"c":65.76,"h":68.18,"l":63.65,"n":10579,"o":63.65,"t":"2026-01-30T05:00:00Z","v":739505,"vw":65.706983},{"c":67.3,"h":67.66,"l":64.935,"n":6469,"o":65.77,"t":"2026-02-02T05:00:00Z","v":209292,"vw":67.108671},{"c":68.95,"h":69.96,"l":67.29,"n":4916,"o":67.3,"t":"2026-02-03T05:00:00Z","v":139715,"vw":68.858854},{"c":71.55,"h":72.56,"l":69.51,"n":7364,"o":69.51,"t":"2026-02-04T05:00:00Z","v":203011,"vw":71.301473},{"c":71.63,"h":72.06,"l":70.74,"n":5843,"o":71.35,"t":"2026-02-05T05:00:00Z","v":199793,"vw":71.551704},{"c":72.77,"h":73.6499,"l":71.64,"n":4608,"o":72,"t":"2026-02-06T05:00:00Z","v":153960,"vw":72.841019},{"c":72.09,"h":74.28,"l":72.02,"n":4837,"o":72.96,"t":"2026-02-09T05:00:00Z","v":139595,"vw":72.371653},{"c":72.92,"h":73.47,"l":72.2,"n":4844,"o":72.34,"t":"2026-02-10T05:00:00Z","v":218843,"vw":72.891928},{"c":74.16,"h":74.415,"l":73.11,"n":5793,"o":73.55,"t":"2026-02-11T05:00:00Z","v":152678,"vw":73.999334},{"c":73.47,"h":75.295,"l":72.98,"n":5717,"o":74.53,"t":"2026-02-12T05:00:00Z","v":131576,"vw":73.589105},{"c":72.97,"h":74.31,"l":72.75,"n":4771,"o":73.47,"t":"2026-02-13T05:00:00Z","v":144496,"vw":73.190572},{"c":72.89,"h":73.79,"l":71.51,"n":4729,"o":72.96,"t":"2026-02-17T05:00:00Z","v":170375,"vw":72.896407},{"c":72.65,"h":73.8499,"l":72.08,"n":5550,"o":72.69,"t":"2026-02-18T05:00:00Z","v":163891,"vw":72.706487},{"c":72.3,"h":73.11,"l":71.14,"n":4478,"o":72.53,"t":"2026-02-19T05:00:00Z","v":140314,"vw":72.089638},{"c":72.11,"h":73.139,"l":70.41,"n":5041,"o":71.34,"t":"2026-02-20T05:00:00Z","v":189276,"vw":72.028142},{"c":70.05,"h":72.26,"l":69.08,"n":5747,"o":71.45,"t":"2026-02-23T05:00:00Z","v":222596,"vw":70.133862},{"c":70.25,"h":71,"l":69.9,"n":3837,"o":70.16,"t":"2026-02-24T05:00:00Z","v":153029,"vw":70.359527},{"c":70.18,"h":71.11,"l":68.78,"n":4196,"o":70.5,"t":"2026-02-25T05:00:00Z","v":187832,"vw":69.77508},{"c":71.09,"h":71.42,"l":69.6313,"n":4392,"o":70.57,"t":"2026-02-26T05:00:00Z","v":164501,"vw":70.911195},{"c":70.62,"h":70.79,"l":69.4,"n":3790,"o":70.4,"t":"2026-02-27T05:00:00Z","v":145563,"vw":70.511042},{"c":71,"h":71.12,"l":68.01,"n":5748,"o":69.46,"t":"2026-03-02T05:00:00Z","v":169758,"vw":70.731576},{"c":70.93,"h":71.1,"l":67.5,"n":5220,"o":68.96,"t":"2026-03-03T05:00:00Z","v":233647,"vw":70.503155},{"c":71.65,"h":72.155,"l":70.26,"n":5059,"o":70.78,"t":"2026-03-04T05:00:00Z","v":202287,"vw":71.580025},{"c":70.16,"h":71.315,"l":68.5801,"n":7186,"o":71.02,"t":"2026-03-05T05:00:00Z","v":245179,"vw":69.868011},{"c":67.37,"h":69.65,"l":66.7701,"n":4432,"o":69.18,"t":"2026-03-06T05:00:00Z","v":134230,"vw":67.460259},{"c":67.45,"h":67.61,"l":64.855,"n":5477,"o":66.24,"t":"2026-03-09T04:00:00Z","v":158427,"vw":66.727822},{"c":67.6,"h":68.67,"l":66.875,"n":6087,"o":67.18,"t":"2026-03-10T04:00:00Z","v":263398,"vw":67.789452},{"c":68.13,"h":68.41,"l":66.84,"n":4585,"o":67.08,"t":"2026-03-11T04:00:00Z","v":199249,"vw":67.88812},{"c":67.87,"h":68.53,"l":67.375,"n":5087,"o":67.57,"t":"2026-03-12T04:00:00Z","v":221876,"vw":67.96967},{"c":68.4,"h":69.165,"l":67.24,"n":4239,"o":68.68,"t":"2026-03-13T04:00:00Z","v":177275,"vw":68.180729},{"c":69.37,"h":69.885,"l":68.35,"n":6192,"o":68.79,"t":"2026-03-16T04:00:00Z","v":215434,"vw":69.125545},{"c":70.15,"h":70.66,"l":69.284,"n":6043,"o":69.83,"t":"2026-03-17T04:00:00Z","v":223604,"vw":70.032159},{"c":67.59,"h":70.05,"l":67.42,"n":6231,"o":69.66,"t":"2026-03-18T04:00:00Z","v":369383,"vw":68.068663},{"c":67.24,"h":67.55,"l":66.03,"n":5978,"o":66.74,"t":"2026-03-19T04:00:00Z","v":217376,"vw":66.886495},{"c":65.26,"h":67.66,"l":65.21,"n":7343,"o":67.66,"t":"2026-03-20T04:00:00Z","v":813355,"vw":65.38415},{"c":65.95,"h":68.19,"l":65.94,"n":7126,"o":66.89,"t":"2026-03-23T04:00:00Z","v":238072,"vw":66.415517},{"c":67.84,"h":68.36,"l":65.25,"n":6704,"o":65.25,"t":"2026-03-24T04:00:00Z","v":248468,"vw":67.673154},{"c":70.18,"h":70.32,"l":67.6501,"n":5722,"o":68.69,"t":"2026-03-25T04:00:00Z","v":200218,"vw":69.855331},{"c":70.72,"h":70.99,"l":69.92,"n":5899,"o":69.92,"t":"2026-03-26T04:00:00Z","v":175383,"vw":70.599924},{"c":70.52,"h":70.93,"l":69.31,"n":5075,"o":69.8,"t":"2026-03-27T04:00:00Z","v":147111,"vw":70.396207},{"c":70.14,"h":71.945,"l":69.78,"n":6528,"o":70.99,"t":"2026-03-30T04:00:00Z","v":220706,"vw":70.470898},{"c":70.92,"h":71.43,"l":69.56,"n":4161,"o":70.85,"t":"2026-03-31T04:00:00Z","v":182318,"vw":70.679814},{"c":71.43,"h":72.36,"l":70.89,"n":5414,"o":70.89,"t":"2026-04-01T04:00:00Z","v":261118,"vw":71.440971},{"c":69.3,"h":71.05,"l":69.2,"n":5442,"o":70.65,"t":"2026-04-02T04:00:00Z","v":172256,"vw":69.605745},{"c":68.12,"h":68.675,"l":67.71,"n":3921,"o":68.62,"t":"2026-04-06T04:00:00Z","v":158384,"vw":68.133841},{"c":69.23,"h":69.25,"l":66.95,"n":5338,"o":68.08,"t":"2026-04-07T04:00:00Z","v":156046,"vw":68.749951},{"c":72.67,"h":73.04,"l":71.43,"n":5143,"o":72.23,"t":"2026-04-08T04:00:00Z","v":173948,"vw":72.577518},{"c":72.98,"h":73.64,"l":72.05,"n":3951,"o":72.25,"t":"2026-04-09T04:00:00Z","v":144653,"vw":73.032772},{"c":73.02,"h":73.44,"l":72.31,"n":3079,"o":73.15,"t":"2026-04-10T04:00:00Z","v":86979,"vw":72.985088},{"c":73.01,"h":73.06,"l":71.83,"n":4630,"o":72.62,"t":"2026-04-13T04:00:00Z","v":139324,"vw":72.814789},{"c":72.86,"h":74.08,"l":72.5,"n":4738,"o":72.94,"t":"2026-04-14T04:00:00Z","v":140171,"vw":73.165022},{"c":71.32,"h":72.37,"l":70.595,"n":5782,"o":72.37,"t":"2026-04-15T04:00:00Z","v":209430,"vw":71.254649},{"c":71.75,"h":72.1,"l":70.85,"n":5070,"o":72.1,"t":"2026-04-16T04:00:00Z","v":144914,"vw":71.474823},{"c":72.76,"h":74.545,"l":72.38,"n":4475,"o":72.38,"t":"2026-04-17T04:00:00Z","v":150187,"vw":73.024339},{"c":72.07,"h":73.03,"l":71.74,"n":4408,"o":72.56,"t":"2026-04-20T04:00:00Z","v":111971,"vw":72.244045},{"c":71.15,"h":72.215,"l":70.3,"n":6672,"o":71.8,"t":"2026-04-21T04:00:00Z","v":211454,"vw":70.989409},{"c":70.55,"h":72.11,"l":70.32,"n":4599,"o":71.61,"t":"2026-04-22T04:00:00Z","v":123830,"vw":70.738213},{"c":71.35,"h":71.38,"l":70.4701,"n":3629,"o":70.71,"t":"2026-04-23T04:00:00Z","v":111554,"vw":71.140972},{"c":71.85,"h":71.96,"l":70.7812,"n":5108,"o":71.24,"t":"2026-04-24T04:00:00Z","v":163985,"vw":71.656203},{"c":72.26,"h":72.638,"l":71.5,"n":6317,"o":71.91,"t":"2026-04-27T04:00:00Z","v":131599,"vw":72.128864},{"c":72.79,"h":73.04,"l":71.43,"n":6497,"o":72.73,"t":"2026-04-28T04:00:00Z","v":183129,"vw":72.594668},{"c":70.41,"h":73.13,"l":70.02,"n":7874,"o":72.65,"t":"2026-04-29T04:00:00Z","v":173917,"vw":70.542324},{"c":71.94,"h":73.075,"l":69.84,"n":5499,"o":70.16,"t":"2026-04-30T04:00:00Z","v":186022,"vw":71.677694},{"c":75.96,"h":76.71,"l":73.45,"n":6761,"o":73.59,"t":"2026-05-01T04:00:00Z","v":214182,"vw":75.555762},{"c":77.5,"h":78.56,"l":75.8,"n":8722,"o":76.22,"t":"2026-05-04T04:00:00Z","v":408926,"vw":77.011545},{"c":79,"h":79.61,"l":76.84,"n":7465,"o":78.25,"t":"2026-05-05T04:00:00Z","v":273766,"vw":78.885123},{"c":79.29,"h":80.99,"l":78.39,"n":8425,"o":79.88,"t":"2026-05-06T04:00:00Z","v":350968,"vw":79.489421},{"c":77.81,"h":79.89,"l":77.66,"n":5822,"o":79.89,"t":"2026-05-07T04:00:00Z","v":216661,"vw":78.085444},{"c":79.51,"h":80.21,"l":76.7275,"n":7319,"o":78.13,"t":"2026-05-08T04:00:00Z","v":360244,"vw":79.187266},{"c":80.32,"h":81.14,"l":78.99,"n":7483,"o":79.84,"t":"2026-05-11T04:00:00Z","v":299156,"vw":80.235965},{"c":81.01,"h":81.93,"l":79.25,"n":7833,"o":79.96,"t":"2026-05-12T04:00:00Z","v":418466,"vw":80.419885},{"c":82.84,"h":83.48,"l":80.78,"n":8999,"o":81.42,"t":"2026-05-13T04:00:00Z","v":429442,"vw":82.067845},{"c":80.65,"h":84.34,"l":80.195,"n":7572,"o":83.3,"t":"2026-05-14T04:00:00Z","v":320389,"vw":81.418131},{"c":76.28,"h":79.74,"l":76.03,"n":7607,"o":79.74,"t":"2026-05-15T04:00:00Z","v":208717,"vw":76.719434},{"c":75.97,"h":77.65,"l":75.815,"n":5657,"o":76.97,"t":"2026-05-18T04:00:00Z","v":198380,"vw":76.203623},{"c":75.04,"h":76.445,"l":73.5901,"n":6075,"o":75.36,"t":"2026-05-19T04:00:00Z","v":199526,"vw":75.07805},{"c":75.99,"h":76.6998,"l":74.575,"n":5383,"o":75.03,"t":"2026-05-20T04:00:00Z","v":203637,"vw":75.95227},{"c":75.4,"h":76.07,"l":73.87,"n":5171,"o":75.18,"t":"2026-05-21T04:00:00Z","v":174765,"vw":75.255569},{"c":76.79,"h":76.8,"l":75.37,"n":4568,"o":75.7,"t":"2026-05-22T04:00:00Z","v":149065,"vw":76.455721},{"c":78.11,"h":78.52,"l":76.79,"n":5185,"o":76.85,"t":"2026-05-26T04:00:00Z","v":175288,"vw":78.047697},{"c":78.51,"h":79.4,"l":78.21,"n":4689,"o":78.4,"t":"2026-05-27T04:00:00Z","v":129783,"vw":78.646086},{"c":77.94,"h":79.4,"l":77.27,"n":4223,"o":77.99,"t":"2026-05-28T04:00:00Z","v":96933,"vw":77.920684},{"c":77.02,"h":78.62,"l":76.81,"n":3736,"o":77.9,"t":"2026-05-29T04:00:00Z","v":160851,"vw":77.247635},{"c":76.39,"h":77.01,"l":75.4,"n":5275,"o":76.77,"t":"2026-06-01T04:00:00Z","v":145715,"vw":76.291291},{"c":76.48,"h":77.84,"l":75.205,"n":5493,"o":75.67,"t":"2026-06-02T04:00:00Z","v":146521,"vw":76.634136},{"c":75.04,"h":76.94,"l":74.99,"n":7148,"o":75.84,"t":"2026-06-03T04:00:00Z","v":246226,"vw":75.382585},{"c":76.7,"h":76.86,"l":74.805,"n":6045,"o":75.97,"t":"2026-06-04T04:00:00Z","v":156334,"vw":76.255309},{"c":75.83,"h":77.48,"l":75.8,"n":4576,"o":76.95,"t":"2026-06-05T04:00:00Z","v":120609,"vw":76.076293},{"c":75.55,"h":77.2199,"l":75.55,"n":4461,"o":75.89,"t":"2026-06-08T04:00:00Z","v":121235,"vw":75.788246},{"c":76.52,"h":77.935,"l":75.35,"n":3825,"o":76.59,"t":"2026-06-09T04:00:00Z","v":102502,"vw":76.51451},{"c":75.95,"h":77.92,"l":75.95,"n":4823,"o":77.27,"t":"2026-06-10T04:00:00Z","v":197827,"vw":76.33657},{"c":77.31,"h":78.01,"l":76.0301,"n":3896,"o":76.75,"t":"2026-06-11T04:00:00Z","v":127322,"vw":76.991823},{"c":78.12,"h":78.935,"l":77.65,"n":4159,"o":78.26,"t":"2026-06-12T04:00:00Z","v":135028,"vw":78.186212},{"c":78.43,"h":79.55,"l":78.26,"n":5306,"o":79.01,"t":"2026-06-15T04:00:00Z","v":130586,"vw":78.548899},{"c":78.02,"h":79.85,"l":77.685,"n":4867,"o":79.21,"t":"2026-06-16T04:00:00Z","v":153246,"vw":78.222937},{"c":76.93,"h":78.6479,"l":76.47,"n":6111,"o":77.51,"t":"2026-06-17T04:00:00Z","v":206819,"vw":77.367057},{"c":78.67,"h":78.82,"l":77.19,"n":6268,"o":77.24,"t":"2026-06-18T04:00:00Z","v":814928,"vw":78.523015},{"c":77.16,"h":79.37,"l":77.085,"n":5840,"o":77.76,"t":"2026-06-22T04:00:00Z","v":269914,"vw":77.648672},{"c":76.48,"h":77.595,"l":75.88,"n":7288,"o":76.19,"t":"2026-06-23T04:00:00Z","v":327181,"vw":76.731665},{"c":78.67,"h":78.835,"l":75.84,"n":9437,"o":75.84,"t":"2026-06-24T04:00:00Z","v":342284,"vw":78.282266},{"c":78.82,"h":79.76,"l":78.13,"n":8092,"o":78.77,"t":"2026-06-25T04:00:00Z","v":331825,"vw":78.991552},{"c":79.8,"h":79.95,"l":76.66,"n":9639,"o":78.5,"t":"2026-06-26T04:00:00Z","v":1072131,"vw":79.456177},{"c":77.43,"h":78.74,"l":76.82,"n":7613,"o":78.52,"t":"2026-06-29T04:00:00Z","v":249927,"vw":77.480882},{"c":73.97,"h":77.7,"l":73.065,"n":8350,"o":77.56,"t":"2026-06-30T04:00:00Z","v":345949,"vw":74.12297},{"c":73.78,"h":75.77,"l":73.43,"n":9306,"o":73.43,"t":"2026-07-01T04:00:00Z","v":393102,"vw":74.31079},{"c":74.46,"h":74.52,"l":73.34,"n":7686,"o":74.16,"t":"2026-07-02T04:00:00Z","v":204340,"vw":74.127001},{"c":74.35,"h":75.11,"l":73.84,"n":5494,"o":74.32,"t":"2026-07-06T04:00:00Z","v":195557,"vw":74.464744},{"c":73.09,"h":74.45,"l":71.71,"n":5908,"o":74.45,"t":"2026-07-07T04:00:00Z","v":212938,"vw":72.621054},{"c":72.18,"h":72.65,"l":70.99,"n":6270,"o":72.34,"t":"2026-07-08T04:00:00Z","v":242331,"vw":72.084868},{"c":71.92,"h":72.735,"l":71.725,"n":5921,"o":72.23,"t":"2026-07-09T04:00:00Z","v":202764,"vw":72.115836},{"c":72.46,"h":72.78,"l":71.795,"n":4677,"o":71.88,"t":"2026-07-10T04:00:00Z","v":151922,"vw":72.466676},{"c":72.18,"h":73.0031,"l":71.865,"n":3867,"o":72.51,"t":"2026-07-13T04:00:00Z","v":124494,"vw":72.197775},{"c":72.32,"h":73.44,"l":71.8701,"n":7085,"o":72.69,"t":"2026-07-14T04:00:00Z","v":184112,"vw":72.316523},{"c":73.85,"h":74.23,"l":72.62,"n":5401,"o":72.62,"t":"2026-07-15T04:00:00Z","v":208488,"vw":73.685859},{"c":75.39,"h":75.59,"l":73.51,"n":3925,"o":74.47,"t":"2026-07-16T04:00:00Z","v":147460,"vw":75.238987},{"c":74.91,"h":76.56,"l":74.1875,"n":5324,"o":74.9,"t":"2026-07-17T04:00:00Z","v":125473,"vw":75.026937},{"c":72.98,"h":75.21,"l":72.96,"n":4659,"o":74.88,"t":"2026-07-20T04:00:00Z","v":173130,"vw":73.465619},{"c":73.73,"h":74.25,"l":72.71,"n":5457,"o":73.3,"t":"2026-07-21T04:00:00Z","v":206288,"vw":73.756909},{"c":74.56,"h":75.315,"l":73.37,"n":4810,"o":73.38,"t":"2026-07-22T04:00:00Z","v":126760,"vw":74.563844},{"c":73.21,"h":74.475,"l":72.3,"n":4303,"o":72.79,"t":"2026-07-23T04:00:00Z","v":119611,"vw":73.13419},{"c":74.6,"h":74.71,"l":73.305,"n":5128,"o":73.92,"t":"2026-07-24T04:00:00Z","v":185829,"vw":74.437071},{"c":74,"h":76,"l":71.62,"n":8474,"o":75.5,"t":"2026-07-27T04:00:00Z","v":344787,"vw":73.308434},{"c":75.28,"h":76.385,"l":73.932,"n":4416,"o":74.4,"t":"2026-07-28T04:00:00Z","v":143960,"vw":75.630092},{"c":73.74,"h":74.95,"l":72.58,"n":6381,"o":74.65,"t":"2026-07-29T04:00:00Z","v":213395,"vw":73.680927},{"c":72.51,"h":74.48,"l":70.55,"n":8392,"o":74.48,"t":"2026-07-30T04:00:00Z","v":312132,"vw":72.142483},{"c":76.24,"h":80.6039,"l":71.42,"n":17174,"o":71.42,"t":"2026-07-31T04:00:00Z","v":1158697,"vw":76.529806},{"c":75.21,"h":76.485,"l":72.37,"n":10970,"o":75.72,"t":"2026-08-03T04:00:00Z","v":511758,"vw":74.251885},{"c":75.21,"h":75.9999,"l":73.475,"n":8866,"o":74.58,"t":"2026-08-04T04:00:00Z","v":330329,"vw":74.884192},{"c":77.09,"h":77.23,"l":75.3913,"n":8483,"o":75.77,"t":"2026-08-05T04:00:00Z","v":235840,"vw":76.829875},{"c":75.32,"h":77.85,"l":74.78,"n":8121,"o":77.49,"t":"2026-08-06T04:00:00Z","v":295593,"vw":75.635789},{"c":75.29,"h":76.16,"l":75.04,"n":6042,"o":75.35,"t":"2026-08-07T04:00:00Z","v":180502,"vw":75.414152},{"c":74.42,"h":75.46,"l":73.22,"n":5122,"o":74.83,"t":"2026-08-10T04:00:00Z","v":186998,"vw":74.474717},{"c":73.83,"h":75.84,"l":73.83,"n":4466,"o":74.65,"t":"2026-08-11T04:00:00Z","v":140661,"vw":74.113384},{"c":72.33,"h":74.94,"l":72.25,"n":5520,"o":74.94,"t":"2026-08-12T04:00:00Z","v":164511,"vw":72.658618},{"c":72.76,"h":73.74,"l":72.38,"n":5147,"o":73.06,"t":"2026-08-13T04:00:00Z","v":141124,"vw":72.773979},{"c":72.98,"h":73.14,"l":71.825,"n":4611,"o":72.02,"t":"2026-08-14T04:00:00Z","v":117667,"vw":72.674758},{"c":72.37,"h":73.64,"l":72.2,"n":5032,"o":73.64,"t":"2026-08-17T04:00:00Z","v":115346,"vw":72.42338},{"c":71.72,"h":73.2,"l":71.15,"n":5632,"o":72.56,"t":"2026-08-18T04:00:00Z","v":199804,"vw":71.727115},{"c":71.46,"h":73.4199,"l":71.23,"n":7783,"o":72.65,"t":"2026-08-19T04:00:00Z","v":197950,"vw":71.998608},{"c":70.46,"h":71.23,"l":70.02,"n":5088,"o":70.49,"t":"2026-08-20T04:00:00Z","v":106678,"vw":70.404294},{"c":71.11,"h":71.815,"l":70.6601,"n":4695,"o":70.93,"t":"2026-08-21T04:00:00Z","v":165949,"vw":71.093398},{"c":71.93,"h":72.21,"l":70.87,"n":6429,"o":71.62,"t":"2026-08-24T04:00:00Z","v":177915,"vw":71.679024},{"c":71.8,"h":72.47,"l":71.23,"n":5184,"o":72.47,"t":"2026-08-25T04:00:00Z","v":177743,"vw":71.920852},{"c":72.07,"h":73.43,"l":71.8001,"n":6994,"o":72.28,"t":"2026-08-26T04:00:00Z","v":156365,"vw":72.196079},{"c":72.29,"h":72.47,"l":70.5901,"n":3987,"o":71.71,"t":"2026-08-27T04:00:00Z","v":135304,"vw":72.060591},{"c":72.08,"h":72.95,"l":71.6401,"n":3846,"o":72.68,"t":"2026-08-28T04:00:00Z","v":139681,"vw":72.117446},{"c":70.92,"h":72.45,"l":70.505,"n":5577,"o":72.45,"t":"2026-08-31T04:00:00Z","v":176106,"vw":70.903957},{"c":70.76,"h":71.62,"l":70.23,"n":6803,"o":70.69,"t":"2026-09-01T04:00:00Z","v":231306,"vw":70.865256},{"c":70.97,"h":72.56,"l":70.7401,"n":6394,"o":71.22,"t":"2026-09-02T04:00:00Z","v":200195,"vw":71.324905},{"c":70.85,"h":72.2,"l":69.89,"n":6417,"o":71.81,"t":"2026-09-03T04:00:00Z","v":190173,"vw":70.812943},{"c":71.76,"h":72.19,"l":70.02,"n":5262,"o":70.22,"t":"2026-09-04T04:00:00Z","v":146400,"vw":71.632429},{"c":70.52,"h":72.32,"l":70.02,"n":8279,"o":71.43,"t":"2026-09-08T04:00:00Z","v":190192,"vw":70.497463},{"c":69.22,"h":70.975,"l":69.02,"n":7999,"o":69.91,"t":"2026-09-09T04:00:00Z","v":244527,"vw":69.397563},{"c":69.42,"h":69.59,"l":68.2501,"n":5901,"o":68.96,"t":"2026-09-10T04:00:00Z","v":166256,"vw":69.27831},{"c":68.81,"h":70.94,"l":68.7,"n":6160,"o":70.14,"t":"2026-09-11T04:00:00Z","v":160081,"vw":69.075251},{"c":67.83,"h":68.88,"l":67.525,"n":6550,"o":68.88,"t":"2026-09-14T04:00:00Z","v":154247,"vw":67.913228},{"c":67.86,"h":68.33,"l":67.33,"n":7480,"o":68.15,"t":"2026-09-15T04:00:00Z","v":198811,"vw":67.856501},{"c":68.92,"h":69.3858,"l":67.975,"n":5300,"o":68.22,"t":"2026-09-16T04:00:00Z","v":179336,"vw":68.814848},{"c":68.62,"h":71.645,"l":68.57,"n":6757,"o":69.91,"t":"2026-09-17T04:00:00Z","v":162663,"vw":68.975756},{"c":66.93,"h":68.3,"l":66.13,"n":5625,"o":68.3,"t":"2026-09-18T04:00:00Z","v":472661,"vw":66.967573},{"c":66.67,"h":67.41,"l":66.06,"n":8838,"o":67.41,"t":"2026-09-21T04:00:00Z","v":216231,"vw":66.794014},{"c":67.31,"h":67.64,"l":66.325,"n":6294,"o":67.64,"t":"2026-09-22T04:00:00Z","v":168239,"vw":67.255592},{"c":66.88,"h":67.4,"l":66.595,"n":6695,"o":66.8,"t":"2026-09-23T04:00:00Z","v":155077,"vw":66.974057},{"c":66.35,"h":66.9,"l":65.53,"n":6762,"o":66.9,"t":"2026-09-24T04:00:00Z","v":136405,"vw":66.260413},{"c":66.98,"h":67.43,"l":66.405,"n":4713,"o":66.82,"t":"2026-09-25T04:00:00Z","v":120098,"vw":66.956518},{"c":66.86,"h":67.59,"l":66.19,"n":5691,"o":66.58,"t":"2026-09-28T04:00:00Z","v":148047,"vw":66.95878},{"c":66.11,"h":67.04,"l":65.74,"n":5825,"o":66.78,"t":"2026-09-29T04:00:00Z","v":135230,"vw":66.173187},{"c":65.4,"h":66.08,"l":65.39,"n":4671,"o":66.08,"t":"2026-09-30T04:00:00Z","v":147297,"vw":65.525963},{"c":65.18,"h":65.675,"l":63.76,"n":5661,"o":64.92,"t":"2026-10-01T04:00:00Z","v":143611,"vw":65.129994},{"c":66.43,"h":67.07,"l":66.03,"n":7037,"o":66.05,"t":"2026-10-02T04:00:00Z","v":181136,"vw":66.482107},{"c":66.2,"h":66.81,"l":65.345,"n":6826,"o":66.76,"t":"2026-10-05T04:00:00Z","v":268773,"vw":66.248066},{"c":65.98,"h":66.76,"l":65.7,"n":5098,"o":66.76,"t":"2026-10-06T04:00:00Z","v":168800,"vw":65.982756},{"c":65.11,"h":65.825,"l":64.85,"n":5071,"o":65.26,"t":"2026-10-07T04:00:00Z","v":249737,"vw":65.148114},{"c":64.7,"h":65.34,"l":64.5,"n":6248,"o":64.9,"t":"2026-10-08T04:00:00Z","v":168656,"vw":64.806232},{"c":63.6,"h":65.58,"l":63.6,"n":5758,"o":64.74,"t":"2026-10-09T04:00:00Z","v":135902,"vw":63.790917},{"c":62.95,"h":63.885,"l":62.95,"n":5911,"o":63.35,"t":"2026-10-12T04:00:00Z","v":181125,"vw":63.081572},{"c":63.83,"h":64.29,"l":62.935,"n":5657,"o":63.28,"t":"2026-10-13T04:00:00Z","v":174959,"vw":63.837975},{"c":63.11,"h":63.985,"l":63.04,"n":6360,"o":63.41,"t":"2026-10-14T04:00:00Z","v":178348,"vw":63.325667},{"c":63.75,"h":64.36,"l":63.2911,"n":5509,"o":63.77,"t":"2026-10-15T04:00:00Z","v":164476,"vw":63.709864},{"c":62.99,"h":64.43,"l":62.93,"n":5364,"o":63.9,"t":"2026-10-16T04:00:00Z","v":143491,"vw":63.196306},{"c":62.32,"h":63.37,"l":62.282,"n":5698,"o":63.37,"t":"2026-10-19T04:00:00Z","v":157359,"vw":62.389651},{"c":62.56,"h":63.1,"l":61.82,"n":5183,"o":62.6,"t":"2026-10-20T04:00:00Z","v":140603,"vw":62.498714},{"c":63.23,"h":63.29,"l":61.77,"n":4673,"o":62.8,"t":"2026-10-21T04:00:00Z","v":161314,"vw":62.842286},{"c":64.07,"h":64.125,"l":62.67,"n":5132,"o":63.15,"t":"2026-10-22T04:00:00Z","v":172312,"vw":63.812251}],"volatilityBars":[{"c":66.07,"h":67.41,"l":66.07,"n":43,"o":67.41,"t":"2026-09-21T13:30:00Z","v":2047,"vw":67.039909},{"c":66.365,"h":66.365,"l":66.245,"n":71,"o":66.245,"t":"2026-09-21T13:45:00Z","v":1667,"vw":66.320193},{"c":66.28,"h":66.3,"l":66.1951,"n":58,"o":66.21,"t":"2026-09-21T14:00:00Z","v":3431,"vw":66.277515},{"c":66.14,"h":66.48,"l":66.14,"n":65,"o":66.48,"t":"2026-09-21T14:15:00Z","v":2870,"vw":66.3111},{"c":66.08,"h":66.26,"l":66.06,"n":231,"o":66.26,"t":"2026-09-21T14:30:00Z","v":4362,"vw":66.135048},{"c":66.06,"h":66.23,"l":66.06,"n":117,"o":66.13,"t":"2026-09-21T14:45:00Z","v":2094,"vw":66.142959},{"c":66.16,"h":66.19,"l":66.1,"n":125,"o":66.1,"t":"2026-09-21T15:00:00Z","v":2843,"vw":66.152674},{"c":66.67,"h":66.72,"l":66.31,"n":296,"o":66.31,"t":"2026-09-21T15:15:00Z","v":8472,"vw":66.633873},{"c":66.655,"h":66.68,"l":66.63,"n":76,"o":66.67,"t":"2026-09-21T15:30:00Z","v":1804,"vw":66.652473},{"c":66.73,"h":66.83,"l":66.67,"n":128,"o":66.67,"t":"2026-09-21T15:45:00Z","v":2478,"vw":66.754972},{"c":66.935,"h":66.935,"l":66.725,"n":179,"o":66.725,"t":"2026-09-21T16:00:00Z","v":3300,"vw":66.854893},{"c":66.91,"h":66.94,"l":66.87,"n":262,"o":66.93,"t":"2026-09-21T16:15:00Z","v":4762,"vw":66.906993},{"c":66.94,"h":66.9975,"l":66.92,"n":126,"o":66.93,"t":"2026-09-21T16:30:00Z","v":2961,"vw":66.956573},{"c":67,"h":67.0382,"l":66.95,"n":126,"o":66.96,"t":"2026-09-21T16:45:00Z","v":2350,"vw":66.9847},{"c":67.2463,"h":67.2463,"l":67.04,"n":107,"o":67.04,"t":"2026-09-21T17:00:00Z","v":3007,"vw":67.111439},{"c":67.18,"h":67.24,"l":67.155,"n":95,"o":67.155,"t":"2026-09-21T17:15:00Z","v":2732,"vw":67.209972},{"c":67.14,"h":67.175,"l":67.11,"n":166,"o":67.15,"t":"2026-09-21T17:30:00Z","v":4455,"vw":67.143864},{"c":67.19,"h":67.21,"l":67.09,"n":123,"o":67.09,"t":"2026-09-21T17:45:00Z","v":3223,"vw":67.164685},{"c":67.205,"h":67.21,"l":67.13,"n":104,"o":67.19,"t":"2026-09-21T18:00:00Z","v":2122,"vw":67.16681},{"c":67.11,"h":67.22,"l":67.05,"n":213,"o":67.16,"t":"2026-09-21T18:15:00Z","v":6713,"vw":67.115984},{"c":67.115,"h":67.1451,"l":67.11,"n":83,"o":67.11,"t":"2026-09-21T18:30:00Z","v":2035,"vw":67.12443},{"c":67.1,"h":67.16,"l":67.06,"n":187,"o":67.16,"t":"2026-09-21T18:45:00Z","v":3849,"vw":67.121733},{"c":67.17,"h":67.225,"l":67.15,"n":362,"o":67.16,"t":"2026-09-21T19:00:00Z","v":6100,"vw":67.174968},{"c":67.1,"h":67.175,"l":67.1,"n":354,"o":67.175,"t":"2026-09-21T19:15:00Z","v":5908,"vw":67.144483},{"c":67.13,"h":67.21,"l":67.07,"n":409,"o":67.145,"t":"2026-09-21T19:30:00Z","v":9609,"vw":67.128846},{"c":66.73,"h":67.18,"l":66.66,"n":1382,"o":67.18,"t":"2026-09-21T19:45:00Z","v":37516,"vw":66.892671},{"c":66.67,"h":66.81,"l":66.67,"n":27,"o":66.81,"t":"2026-09-21T20:00:00Z","v":45063,"vw":66.670324},{"c":66.715,"h":67.64,"l":66.715,"n":105,"o":67.64,"t":"2026-09-22T13:30:00Z","v":7689,"vw":67.160583},{"c":66.92,"h":67.06,"l":66.325,"n":125,"o":66.79,"t":"2026-09-22T13:45:00Z","v":4174,"vw":66.767404},{"c":67.49,"h":67.49,"l":66.89,"n":75,"o":66.895,"t":"2026-09-22T14:00:00Z","v":2275,"vw":67.104825},{"c":67.34,"h":67.545,"l":67.34,"n":71,"o":67.545,"t":"2026-09-22T14:15:00Z","v":2051,"vw":67.400848},{"c":67.13,"h":67.33,"l":67.13,"n":88,"o":67.33,"t":"2026-09-22T14:30:00Z","v":1783,"vw":67.251546},{"c":66.93,"h":66.93,"l":66.84,"n":61,"o":66.86,"t":"2026-09-22T14:45:00Z","v":1366,"vw":66.883807},{"c":66.95,"h":66.95,"l":66.93,"n":45,"o":66.93,"t":"2026-09-22T15:00:00Z","v":1439,"vw":66.941031},{"c":67.025,"h":67.025,"l":66.9,"n":29,"o":66.9,"t":"2026-09-22T15:15:00Z","v":657,"vw":66.962656},{"c":66.75,"h":66.94,"l":66.75,"n":60,"o":66.82,"t":"2026-09-22T15:30:00Z","v":1857,"vw":66.793077},{"c":66.77,"h":66.77,"l":66.75,"n":20,"o":66.75,"t":"2026-09-22T15:45:00Z","v":602,"vw":66.763548},{"c":66.92,"h":66.93,"l":66.92,"n":20,"o":66.93,"t":"2026-09-22T16:00:00Z","v":318,"vw":66.923676},{"c":66.89,"h":66.98,"l":66.89,"n":82,"o":66.98,"t":"2026-09-22T16:15:00Z","v":1631,"vw":66.9415},{"c":66.97,"h":67.03,"l":66.97,"n":28,"o":67,"t":"2026-09-22T16:30:00Z","v":616,"vw":67.01},{"c":66.97,"h":67.055,"l":66.92,"n":156,"o":66.98,"t":"2026-09-22T16:45:00Z","v":5281,"vw":67.008504},{"c":67.01,"h":67.01,"l":66.96,"n":42,"o":66.96,"t":"2026-09-22T17:00:00Z","v":1398,"vw":66.995591},{"c":67.09,"h":67.1,"l":67.09,"n":17,"o":67.1,"t":"2026-09-22T17:15:00Z","v":423,"vw":67.095},{"c":67.17,"h":67.17,"l":67.17,"n":3,"o":67.17,"t":"2026-09-22T17:30:00Z","v":119,"vw":67.17},{"c":67.4,"h":67.4,"l":67.1,"n":242,"o":67.1,"t":"2026-09-22T17:45:00Z","v":5002,"vw":67.184793},{"c":67.35,"h":67.59,"l":67.35,"n":110,"o":67.45,"t":"2026-09-22T18:00:00Z","v":2675,"vw":67.422207},{"c":67.31,"h":67.36,"l":67.27,"n":96,"o":67.35,"t":"2026-09-22T18:15:00Z","v":2518,"vw":67.309747},{"c":67.17,"h":67.27,"l":67.17,"n":110,"o":67.27,"t":"2026-09-22T18:30:00Z","v":2221,"vw":67.216572},{"c":67.29,"h":67.29,"l":67.2,"n":65,"o":67.2,"t":"2026-09-22T18:45:00Z","v":2129,"vw":67.253041},{"c":67.3185,"h":67.395,"l":67.19,"n":109,"o":67.395,"t":"2026-09-22T19:00:00Z","v":4798,"vw":67.262029},{"c":67.23,"h":67.32,"l":67.23,"n":159,"o":67.26,"t":"2026-09-22T19:15:00Z","v":5031,"vw":67.278444},{"c":67.46,"h":67.57,"l":67.3,"n":296,"o":67.3457,"t":"2026-09-22T19:30:00Z","v":7948,"vw":67.451651},{"c":67.34,"h":67.485,"l":67.2,"n":958,"o":67.485,"t":"2026-09-22T19:45:00Z","v":34687,"vw":67.334091},{"c":67.31,"h":67.31,"l":67.31,"n":21,"o":67.31,"t":"2026-09-22T20:00:00Z","v":39636,"vw":67.31},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-09-23T12:45:00Z","v":104,"vw":67.1},{"c":67.09,"h":67.16,"l":66.6786,"n":157,"o":66.8,"t":"2026-09-23T13:30:00Z","v":5672,"vw":66.834452},{"c":66.76,"h":66.81,"l":66.61,"n":148,"o":66.81,"t":"2026-09-23T13:45:00Z","v":4782,"vw":66.738179},{"c":66.85,"h":66.88,"l":66.85,"n":27,"o":66.87,"t":"2026-09-23T14:00:00Z","v":1366,"vw":66.860029},{"c":66.95,"h":67.18,"l":66.795,"n":259,"o":66.9,"t":"2026-09-23T14:15:00Z","v":6689,"vw":66.983258},{"c":66.995,"h":67.115,"l":66.995,"n":97,"o":67.115,"t":"2026-09-23T14:30:00Z","v":1942,"vw":67.058585},{"c":67.145,"h":67.145,"l":66.96,"n":124,"o":67.03,"t":"2026-09-23T14:45:00Z","v":2714,"vw":67.036923},{"c":67.265,"h":67.38,"l":67.175,"n":97,"o":67.175,"t":"2026-09-23T15:00:00Z","v":2154,"vw":67.314412},{"c":67.155,"h":67.37,"l":67.12,"n":128,"o":67.32,"t":"2026-09-23T15:15:00Z","v":3125,"vw":67.212143},{"c":67.25,"h":67.37,"l":67.12,"n":155,"o":67.15,"t":"2026-09-23T15:30:00Z","v":4464,"vw":67.207519},{"c":67.305,"h":67.36,"l":67.305,"n":59,"o":67.35,"t":"2026-09-23T15:45:00Z","v":1258,"vw":67.339771},{"c":67.18,"h":67.23,"l":67.12,"n":145,"o":67.23,"t":"2026-09-23T16:00:00Z","v":2872,"vw":67.170769},{"c":67.155,"h":67.18,"l":67.155,"n":20,"o":67.18,"t":"2026-09-23T16:15:00Z","v":338,"vw":67.171259},{"c":67.175,"h":67.175,"l":67.175,"n":15,"o":67.175,"t":"2026-09-23T16:30:00Z","v":189,"vw":67.175},{"c":67.27,"h":67.27,"l":67.12,"n":134,"o":67.185,"t":"2026-09-23T16:45:00Z","v":3231,"vw":67.184624},{"c":67.33,"h":67.395,"l":67.15,"n":109,"o":67.395,"t":"2026-09-23T17:00:00Z","v":2693,"vw":67.221334},{"c":67.39,"h":67.39,"l":67.32,"n":25,"o":67.32,"t":"2026-09-23T17:15:00Z","v":668,"vw":67.337949},{"c":67.245,"h":67.26,"l":67.24,"n":160,"o":67.25,"t":"2026-09-23T17:30:00Z","v":2442,"vw":67.247346},{"c":67.3,"h":67.32,"l":67.29,"n":75,"o":67.29,"t":"2026-09-23T17:45:00Z","v":1656,"vw":67.29875},{"c":67.365,"h":67.365,"l":67.33,"n":63,"o":67.35,"t":"2026-09-23T18:00:00Z","v":685,"vw":67.34875},{"c":67.31,"h":67.4,"l":67.295,"n":208,"o":67.3697,"t":"2026-09-23T18:15:00Z","v":4004,"vw":67.337626},{"c":67.21,"h":67.29,"l":67.19,"n":132,"o":67.26,"t":"2026-09-23T18:30:00Z","v":2283,"vw":67.252662},{"c":67.22,"h":67.22,"l":67.15,"n":188,"o":67.16,"t":"2026-09-23T18:45:00Z","v":3290,"vw":67.183053},{"c":67.33,"h":67.33,"l":67.225,"n":92,"o":67.225,"t":"2026-09-23T19:00:00Z","v":2654,"vw":67.239027},{"c":67.175,"h":67.34,"l":67.17,"n":202,"o":67.3225,"t":"2026-09-23T19:15:00Z","v":4569,"vw":67.248572},{"c":67.16,"h":67.26,"l":67.16,"n":241,"o":67.175,"t":"2026-09-23T19:30:00Z","v":6131,"vw":67.196654},{"c":66.82,"h":67.155,"l":66.595,"n":895,"o":67.14,"t":"2026-09-23T19:45:00Z","v":27276,"vw":66.833078},{"c":66.88,"h":66.88,"l":66.88,"n":20,"o":66.88,"t":"2026-09-23T20:00:00Z","v":32837,"vw":66.88},{"c":66.88,"h":66.88,"l":66.88,"n":2,"o":66.88,"t":"2026-09-23T20:30:00Z","v":200,"vw":66.88},{"c":66.51,"h":66.9,"l":66.5,"n":125,"o":66.9,"t":"2026-09-24T13:30:00Z","v":3126,"vw":66.774459},{"c":66.655,"h":66.655,"l":66.515,"n":37,"o":66.61,"t":"2026-09-24T13:45:00Z","v":957,"vw":66.601753},{"c":66.73,"h":66.73,"l":66.51,"n":165,"o":66.56,"t":"2026-09-24T14:00:00Z","v":5842,"vw":66.578544},{"c":66.36,"h":66.64,"l":66.36,"n":104,"o":66.515,"t":"2026-09-24T14:15:00Z","v":2190,"vw":66.501208},{"c":66.26,"h":66.39,"l":66.26,"n":84,"o":66.32,"t":"2026-09-24T14:30:00Z","v":2014,"vw":66.325455},{"c":66.27,"h":66.27,"l":66.09,"n":78,"o":66.15,"t":"2026-09-24T14:45:00Z","v":883,"vw":66.17},{"c":65.77,"h":66.1,"l":65.77,"n":107,"o":66.1,"t":"2026-09-24T15:00:00Z","v":2077,"vw":65.974866},{"c":65.65,"h":65.74,"l":65.61,"n":99,"o":65.67,"t":"2026-09-24T15:15:00Z","v":2913,"vw":65.695},{"c":65.6473,"h":65.67,"l":65.57,"n":78,"o":65.645,"t":"2026-09-24T15:30:00Z","v":2232,"vw":65.637329},{"c":65.65,"h":65.67,"l":65.53,"n":129,"o":65.53,"t":"2026-09-24T15:45:00Z","v":1707,"vw":65.596443},{"c":65.8,"h":65.8,"l":65.61,"n":218,"o":65.61,"t":"2026-09-24T16:00:00Z","v":3568,"vw":65.701567},{"c":66.4,"h":66.4,"l":65.8,"n":253,"o":65.8,"t":"2026-09-24T16:15:00Z","v":7518,"vw":66.14491},{"c":66.6,"h":66.6,"l":66.29,"n":73,"o":66.3,"t":"2026-09-24T16:30:00Z","v":2191,"vw":66.341875},{"c":66.285,"h":66.6,"l":66.23,"n":92,"o":66.6,"t":"2026-09-24T16:45:00Z","v":2016,"vw":66.394584},{"c":66.24,"h":66.26,"l":66.24,"n":100,"o":66.26,"t":"2026-09-24T17:00:00Z","v":2180,"vw":66.255908},{"c":65.99,"h":66.215,"l":65.8428,"n":125,"o":66.215,"t":"2026-09-24T17:15:00Z","v":2235,"vw":66.027811},{"c":65.85,"h":65.85,"l":65.85,"n":17,"o":65.85,"t":"2026-09-24T17:30:00Z","v":147,"vw":65.85},{"c":65.87,"h":65.87,"l":65.7106,"n":109,"o":65.86,"t":"2026-09-24T17:45:00Z","v":3780,"vw":65.8229},{"c":66.01,"h":66.09,"l":65.97,"n":101,"o":65.97,"t":"2026-09-24T18:00:00Z","v":2371,"vw":66.011113},{"c":66.26,"h":66.26,"l":66.08,"n":47,"o":66.08,"t":"2026-09-24T18:15:00Z","v":1261,"vw":66.128645},{"c":66.245,"h":66.33,"l":66.185,"n":164,"o":66.24,"t":"2026-09-24T18:30:00Z","v":6243,"vw":66.246254},{"c":66.27,"h":66.35,"l":66.15,"n":123,"o":66.235,"t":"2026-09-24T18:45:00Z","v":2744,"vw":66.278221},{"c":66.17,"h":66.27,"l":66.165,"n":147,"o":66.26,"t":"2026-09-24T19:00:00Z","v":4084,"vw":66.223052},{"c":66.39,"h":66.39,"l":66.15,"n":68,"o":66.235,"t":"2026-09-24T19:15:00Z","v":1874,"vw":66.309324},{"c":66.44,"h":66.48,"l":66.395,"n":194,"o":66.41,"t":"2026-09-24T19:30:00Z","v":4065,"vw":66.439018},{"c":66.4,"h":66.5,"l":66.34,"n":662,"o":66.42,"t":"2026-09-24T19:45:00Z","v":12757,"vw":66.411397},{"c":66.35,"h":66.35,"l":66.35,"n":20,"o":66.35,"t":"2026-09-24T20:00:00Z","v":30936,"vw":66.35},{"c":66.66,"h":66.82,"l":66.52,"n":30,"o":66.82,"t":"2026-09-25T13:30:00Z","v":1342,"vw":66.774858},{"c":66.66,"h":66.75,"l":66.55,"n":87,"o":66.56,"t":"2026-09-25T13:45:00Z","v":1917,"vw":66.614},{"c":66.74,"h":67.01,"l":66.55,"n":29,"o":67.01,"t":"2026-09-25T14:00:00Z","v":1141,"vw":66.703141},{"c":67.3,"h":67.3,"l":66.8,"n":62,"o":66.93,"t":"2026-09-25T14:15:00Z","v":2810,"vw":66.933766},{"c":66.53,"h":66.53,"l":66.53,"n":5,"o":66.53,"t":"2026-09-25T14:30:00Z","v":120,"vw":66.53},{"c":66.84,"h":66.84,"l":66.635,"n":21,"o":66.645,"t":"2026-09-25T14:45:00Z","v":441,"vw":66.702398},{"c":66.54,"h":66.9,"l":66.54,"n":76,"o":66.84,"t":"2026-09-25T15:00:00Z","v":1514,"vw":66.762222},{"c":66.54,"h":66.57,"l":66.54,"n":30,"o":66.54,"t":"2026-09-25T15:15:00Z","v":815,"vw":66.557544},{"c":66.63,"h":66.67,"l":66.5,"n":60,"o":66.56,"t":"2026-09-25T15:30:00Z","v":1141,"vw":66.571161},{"c":66.755,"h":66.755,"l":66.405,"n":82,"o":66.405,"t":"2026-09-25T15:45:00Z","v":2330,"vw":66.674621},{"c":67.125,"h":67.125,"l":66.87,"n":122,"o":66.87,"t":"2026-09-25T16:00:00Z","v":2814,"vw":67.015417},{"c":66.91,"h":67.01,"l":66.89,"n":93,"o":66.93,"t":"2026-09-25T16:15:00Z","v":2371,"vw":66.949889},{"c":66.74,"h":66.81,"l":66.74,"n":21,"o":66.81,"t":"2026-09-25T16:30:00Z","v":681,"vw":66.783333},{"c":66.79,"h":66.79,"l":66.79,"n":6,"o":66.79,"t":"2026-09-25T16:45:00Z","v":124,"vw":66.79},{"c":66.76,"h":66.84,"l":66.76,"n":11,"o":66.84,"t":"2026-09-25T17:00:00Z","v":491,"vw":66.781978},{"c":66.81,"h":66.81,"l":66.6733,"n":114,"o":66.6733,"t":"2026-09-25T17:15:00Z","v":2113,"vw":66.752377},{"c":66.81,"h":66.83,"l":66.78,"n":117,"o":66.78,"t":"2026-09-25T17:30:00Z","v":4224,"vw":66.801433},{"c":66.845,"h":66.85,"l":66.815,"n":25,"o":66.85,"t":"2026-09-25T18:00:00Z","v":526,"vw":66.834939},{"c":66.775,"h":66.89,"l":66.775,"n":80,"o":66.84,"t":"2026-09-25T18:15:00Z","v":2761,"vw":66.814881},{"c":66.825,"h":66.825,"l":66.825,"n":30,"o":66.825,"t":"2026-09-25T18:30:00Z","v":724,"vw":66.825},{"c":66.88,"h":66.92,"l":66.835,"n":118,"o":66.835,"t":"2026-09-25T18:45:00Z","v":1886,"vw":66.87625},{"c":66.94,"h":66.98,"l":66.86,"n":180,"o":66.923,"t":"2026-09-25T19:00:00Z","v":3771,"vw":66.927413},{"c":66.845,"h":66.86,"l":66.83,"n":59,"o":66.86,"t":"2026-09-25T19:15:00Z","v":1405,"vw":66.847941},{"c":67.23,"h":67.285,"l":66.94,"n":239,"o":66.94,"t":"2026-09-25T19:30:00Z","v":6314,"vw":67.125991},{"c":66.98,"h":67.43,"l":66.98,"n":906,"o":67.43,"t":"2026-09-25T19:45:00Z","v":22777,"vw":67.131843},{"c":66.98,"h":66.98,"l":66.98,"n":19,"o":66.98,"t":"2026-09-25T20:00:00Z","v":34817,"vw":66.98},{"c":66.38,"h":66.75,"l":66.2,"n":46,"o":66.58,"t":"2026-09-28T13:30:00Z","v":2246,"vw":66.548558},{"c":66.19,"h":66.68,"l":66.19,"n":19,"o":66.68,"t":"2026-09-28T13:45:00Z","v":295,"vw":66.384444},{"c":67.14,"h":67.14,"l":66.78,"n":141,"o":66.8,"t":"2026-09-28T14:00:00Z","v":4670,"vw":67.003553},{"c":67.375,"h":67.375,"l":67.135,"n":37,"o":67.14,"t":"2026-09-28T14:15:00Z","v":1433,"vw":67.188333},{"c":67.21,"h":67.445,"l":67.055,"n":61,"o":67.39,"t":"2026-09-28T14:30:00Z","v":1873,"vw":67.231539},{"c":67.0198,"h":67.21,"l":66.91,"n":62,"o":67.02,"t":"2026-09-28T14:45:00Z","v":2190,"vw":67.023513},{"c":66.52,"h":66.74,"l":66.505,"n":92,"o":66.7,"t":"2026-09-28T15:00:00Z","v":2936,"vw":66.609818},{"c":66.44,"h":66.46,"l":66.44,"n":15,"o":66.46,"t":"2026-09-28T15:15:00Z","v":2677,"vw":66.440771},{"c":66.805,"h":66.805,"l":66.445,"n":109,"o":66.445,"t":"2026-09-28T15:30:00Z","v":2647,"vw":66.699167},{"c":66.62,"h":66.6966,"l":66.56,"n":48,"o":66.6966,"t":"2026-09-28T15:45:00Z","v":1830,"vw":66.613556},{"c":66.715,"h":66.78,"l":66.55,"n":92,"o":66.57,"t":"2026-09-28T16:00:00Z","v":2878,"vw":66.6572},{"c":67.285,"h":67.285,"l":66.73,"n":150,"o":66.7375,"t":"2026-09-28T16:15:00Z","v":4018,"vw":67.08125},{"c":67.12,"h":67.265,"l":67.12,"n":31,"o":67.265,"t":"2026-09-28T16:30:00Z","v":936,"vw":67.161132},{"c":67.12,"h":67.18,"l":67.095,"n":61,"o":67.095,"t":"2026-09-28T16:45:00Z","v":1423,"vw":67.13886},{"c":67.444,"h":67.53,"l":67.07,"n":126,"o":67.19,"t":"2026-09-28T17:00:00Z","v":3750,"vw":67.240714},{"c":67.315,"h":67.315,"l":67.315,"n":7,"o":67.315,"t":"2026-09-28T17:15:00Z","v":314,"vw":67.315},{"c":67.37,"h":67.37,"l":67.25,"n":129,"o":67.37,"t":"2026-09-28T17:30:00Z","v":2422,"vw":67.353914},{"c":67.45,"h":67.46,"l":67.34,"n":96,"o":67.34,"t":"2026-09-28T17:45:00Z","v":1894,"vw":67.40391},{"c":67.51,"h":67.52,"l":67.43,"n":169,"o":67.43,"t":"2026-09-28T18:00:00Z","v":4378,"vw":67.462115},{"c":67.55,"h":67.59,"l":67.47,"n":67,"o":67.58,"t":"2026-09-28T18:15:00Z","v":1758,"vw":67.53821},{"c":67.48,"h":67.525,"l":67.43,"n":99,"o":67.5,"t":"2026-09-28T18:30:00Z","v":2271,"vw":67.480909},{"c":67.3101,"h":67.495,"l":67.3101,"n":103,"o":67.495,"t":"2026-09-28T18:45:00Z","v":2061,"vw":67.367705},{"c":67.16,"h":67.3,"l":67.16,"n":145,"o":67.3,"t":"2026-09-28T19:00:00Z","v":2941,"vw":67.247632},{"c":67.225,"h":67.25,"l":67.12,"n":271,"o":67.12,"t":"2026-09-28T19:15:00Z","v":6918,"vw":67.174153},{"c":67.1644,"h":67.19,"l":67.13,"n":144,"o":67.19,"t":"2026-09-28T19:30:00Z","v":2789,"vw":67.152552},{"c":66.92,"h":67.14,"l":66.79,"n":986,"o":67.12,"t":"2026-09-28T19:45:00Z","v":22839,"vw":66.947442},{"c":66.86,"h":66.86,"l":66.86,"n":30,"o":66.86,"t":"2026-09-28T20:00:00Z","v":35821,"vw":66.86},{"c":66.78,"h":66.78,"l":66.78,"n":7,"o":66.78,"t":"2026-09-29T13:30:00Z","v":411,"vw":66.78},{"c":66.83,"h":66.85,"l":66.61,"n":49,"o":66.61,"t":"2026-09-29T13:45:00Z","v":2297,"vw":66.811749},{"c":67.035,"h":67.04,"l":66.64,"n":101,"o":66.86,"t":"2026-09-29T14:00:00Z","v":2886,"vw":66.964586},{"c":66.64,"h":66.9,"l":66.64,"n":79,"o":66.8398,"t":"2026-09-29T14:15:00Z","v":2291,"vw":66.796988},{"c":66.67,"h":66.71,"l":66.53,"n":74,"o":66.71,"t":"2026-09-29T14:30:00Z","v":1280,"vw":66.648585},{"c":66.65,"h":66.65,"l":66.65,"n":8,"o":66.65,"t":"2026-09-29T14:45:00Z","v":110,"vw":66.65},{"c":66.66,"h":66.66,"l":66.46,"n":127,"o":66.645,"t":"2026-09-29T15:00:00Z","v":4896,"vw":66.543157},{"c":66.56,"h":66.57,"l":66.56,"n":22,"o":66.57,"t":"2026-09-29T15:15:00Z","v":791,"vw":66.568469},{"c":66.47,"h":66.61,"l":66.47,"n":70,"o":66.49,"t":"2026-09-29T15:30:00Z","v":1799,"vw":66.526075},{"c":66.23,"h":66.465,"l":66.23,"n":184,"o":66.465,"t":"2026-09-29T15:45:00Z","v":3015,"vw":66.310411},{"c":66.18,"h":66.23,"l":66.0201,"n":56,"o":66.0201,"t":"2026-09-29T16:00:00Z","v":1141,"vw":66.1843},{"c":66.31,"h":66.31,"l":66.14,"n":97,"o":66.24,"t":"2026-09-29T16:15:00Z","v":2894,"vw":66.22959},{"c":66.185,"h":66.25,"l":66.185,"n":42,"o":66.25,"t":"2026-09-29T16:30:00Z","v":786,"vw":66.223585},{"c":65.845,"h":65.99,"l":65.845,"n":77,"o":65.99,"t":"2026-09-29T16:45:00Z","v":2720,"vw":65.948756},{"c":65.87,"h":65.88,"l":65.74,"n":86,"o":65.81,"t":"2026-09-29T17:00:00Z","v":2411,"vw":65.808321},{"c":65.81,"h":65.91,"l":65.81,"n":94,"o":65.91,"t":"2026-09-29T17:15:00Z","v":2280,"vw":65.85625},{"c":65.985,"h":65.985,"l":65.78,"n":142,"o":65.84,"t":"2026-09-29T17:30:00Z","v":2677,"vw":65.875714},{"c":65.99,"h":65.99,"l":65.86,"n":55,"o":65.9,"t":"2026-09-29T17:45:00Z","v":1433,"vw":65.901805},{"c":65.9,"h":66.13,"l":65.9,"n":141,"o":66.02,"t":"2026-09-29T18:00:00Z","v":2594,"vw":66.01},{"c":65.92,"h":65.97,"l":65.825,"n":40,"o":65.97,"t":"2026-09-29T18:15:00Z","v":1104,"vw":65.890806},{"c":65.98,"h":65.98,"l":65.83,"n":120,"o":65.845,"t":"2026-09-29T18:30:00Z","v":2434,"vw":65.898789},{"c":65.9475,"h":65.965,"l":65.9475,"n":22,"o":65.95,"t":"2026-09-29T18:45:00Z","v":657,"vw":65.952414},{"c":65.9475,"h":66.07,"l":65.9475,"n":74,"o":66.02,"t":"2026-09-29T19:00:00Z","v":949,"vw":66.013497},{"c":66.01,"h":66.08,"l":65.93,"n":230,"o":65.97,"t":"2026-09-29T19:15:00Z","v":5711,"vw":65.990406},{"c":66.15,"h":66.21,"l":66.02,"n":276,"o":66.08,"t":"2026-09-29T19:30:00Z","v":10306,"vw":66.145694},{"c":66.13,"h":66.295,"l":66.02,"n":867,"o":66.14,"t":"2026-09-29T19:45:00Z","v":22998,"vw":66.108903},{"c":66.11,"h":66.11,"l":66.11,"n":21,"o":66.11,"t":"2026-09-29T20:00:00Z","v":30118,"vw":66.11},{"c":66.01,"h":66.08,"l":65.8,"n":43,"o":66.08,"t":"2026-09-30T13:30:00Z","v":1789,"vw":66.012561},{"c":66.035,"h":66.035,"l":66.035,"n":5,"o":66.035,"t":"2026-09-30T13:45:00Z","v":262,"vw":66.035},{"c":66.02,"h":66.02,"l":65.55,"n":26,"o":65.99,"t":"2026-09-30T14:00:00Z","v":1371,"vw":65.868738},{"c":65.775,"h":65.775,"l":65.775,"n":13,"o":65.775,"t":"2026-09-30T14:15:00Z","v":274,"vw":65.775},{"c":65.7,"h":65.75,"l":65.53,"n":50,"o":65.735,"t":"2026-09-30T14:30:00Z","v":2558,"vw":65.6775},{"c":65.5716,"h":65.72,"l":65.5716,"n":41,"o":65.72,"t":"2026-09-30T14:45:00Z","v":1966,"vw":65.679433},{"c":65.73,"h":65.73,"l":65.725,"n":15,"o":65.725,"t":"2026-09-30T15:00:00Z","v":333,"vw":65.727748},{"c":65.67,"h":65.77,"l":65.56,"n":133,"o":65.77,"t":"2026-09-30T15:15:00Z","v":4467,"vw":65.65},{"c":65.75,"h":65.7553,"l":65.75,"n":9,"o":65.75,"t":"2026-09-30T15:30:00Z","v":958,"vw":65.75355},{"c":65.79,"h":65.79,"l":65.53,"n":63,"o":65.56,"t":"2026-09-30T16:00:00Z","v":1424,"vw":65.65},{"c":65.61,"h":65.61,"l":65.61,"n":34,"o":65.61,"t":"2026-09-30T16:15:00Z","v":578,"vw":65.61},{"c":65.52,"h":65.64,"l":65.51,"n":128,"o":65.59,"t":"2026-09-30T16:45:00Z","v":3923,"vw":65.545953},{"c":65.66,"h":65.66,"l":65.54,"n":68,"o":65.54,"t":"2026-09-30T17:00:00Z","v":2200,"vw":65.613103},{"c":65.6199,"h":65.6199,"l":65.56,"n":12,"o":65.56,"t":"2026-09-30T17:15:00Z","v":383,"vw":65.594192},{"c":65.8,"h":65.8175,"l":65.59,"n":112,"o":65.59,"t":"2026-09-30T17:30:00Z","v":3317,"vw":65.703122},{"c":65.705,"h":65.705,"l":65.62,"n":21,"o":65.62,"t":"2026-09-30T17:45:00Z","v":784,"vw":65.661},{"c":65.64,"h":65.64,"l":65.54,"n":113,"o":65.64,"t":"2026-09-30T18:00:00Z","v":3788,"vw":65.593679},{"c":65.66,"h":65.66,"l":65.64,"n":33,"o":65.64,"t":"2026-09-30T18:15:00Z","v":950,"vw":65.64539},{"c":65.73,"h":65.73,"l":65.645,"n":46,"o":65.645,"t":"2026-09-30T18:30:00Z","v":2291,"vw":65.657769},{"c":65.73,"h":65.73,"l":65.68,"n":45,"o":65.68,"t":"2026-09-30T18:45:00Z","v":841,"vw":65.6925},{"c":65.55,"h":65.67,"l":65.55,"n":164,"o":65.67,"t":"2026-09-30T19:00:00Z","v":2904,"vw":65.608649},{"c":65.75,"h":65.75,"l":65.61,"n":52,"o":65.64,"t":"2026-09-30T19:15:00Z","v":2337,"vw":65.648058},{"c":65.82,"h":65.84,"l":65.74,"n":146,"o":65.75,"t":"2026-09-30T19:30:00Z","v":3395,"vw":65.766782},{"c":65.4,"h":65.8,"l":65.39,"n":1016,"o":65.74,"t":"2026-09-30T19:45:00Z","v":36506,"vw":65.598483},{"c":65.4,"h":65.4,"l":65.4,"n":32,"o":65.4,"t":"2026-09-30T20:00:00Z","v":44486,"vw":65.4},{"c":63.76,"h":65.085,"l":63.76,"n":105,"o":64.92,"t":"2026-10-01T13:30:00Z","v":5191,"vw":64.610772},{"c":64.25,"h":64.69,"l":64.25,"n":44,"o":64.57,"t":"2026-10-01T13:45:00Z","v":1290,"vw":64.512213},{"c":63.935,"h":64.15,"l":63.935,"n":33,"o":64.15,"t":"2026-10-01T14:00:00Z","v":868,"vw":63.988218},{"c":63.815,"h":64.32,"l":63.815,"n":52,"o":64.22,"t":"2026-10-01T14:15:00Z","v":1743,"vw":64.090566},{"c":64.4,"h":64.4,"l":64.01,"n":25,"o":64.01,"t":"2026-10-01T14:30:00Z","v":528,"vw":64.22547},{"c":64.27,"h":64.435,"l":64.24,"n":74,"o":64.435,"t":"2026-10-01T14:45:00Z","v":1588,"vw":64.300854},{"c":64.31,"h":64.31,"l":64.11,"n":39,"o":64.15,"t":"2026-10-01T15:00:00Z","v":871,"vw":64.177972},{"c":64.1801,"h":64.37,"l":64.18,"n":100,"o":64.32,"t":"2026-10-01T15:15:00Z","v":1855,"vw":64.260017},{"c":64.47,"h":64.52,"l":64.47,"n":33,"o":64.52,"t":"2026-10-01T15:30:00Z","v":447,"vw":64.495},{"c":64.73,"h":64.73,"l":64.4,"n":90,"o":64.42,"t":"2026-10-01T15:45:00Z","v":2105,"vw":64.581011},{"c":64.97,"h":64.97,"l":64.5761,"n":59,"o":64.5761,"t":"2026-10-01T16:00:00Z","v":2004,"vw":64.849934},{"c":65.19,"h":65.19,"l":65.03,"n":91,"o":65.13,"t":"2026-10-01T16:15:00Z","v":2216,"vw":65.100625},{"c":65.25,"h":65.59,"l":65.25,"n":84,"o":65.4199,"t":"2026-10-01T16:30:00Z","v":2498,"vw":65.356837},{"c":65.23,"h":65.29,"l":65.23,"n":68,"o":65.23,"t":"2026-10-01T16:45:00Z","v":2220,"vw":65.25},{"c":65.3225,"h":65.36,"l":65.255,"n":40,"o":65.255,"t":"2026-10-01T17:00:00Z","v":1247,"vw":65.302462},{"c":65.375,"h":65.4,"l":65.18,"n":127,"o":65.335,"t":"2026-10-01T17:15:00Z","v":3080,"vw":65.338704},{"c":65.48,"h":65.675,"l":65.37,"n":170,"o":65.5,"t":"2026-10-01T17:30:00Z","v":4451,"vw":65.499359},{"c":65.065,"h":65.45,"l":65.065,"n":152,"o":65.45,"t":"2026-10-01T17:45:00Z","v":4449,"vw":65.238885},{"c":65.125,"h":65.125,"l":65.095,"n":63,"o":65.105,"t":"2026-10-01T18:00:00Z","v":1810,"vw":65.107329},{"c":65.28,"h":65.4454,"l":65.18,"n":84,"o":65.22,"t":"2026-10-01T18:15:00Z","v":2114,"vw":65.356416},{"c":65.11,"h":65.3,"l":65.09,"n":172,"o":65.21,"t":"2026-10-01T18:30:00Z","v":3450,"vw":65.187141},{"c":65.17,"h":65.17,"l":65.1,"n":67,"o":65.1,"t":"2026-10-01T18:45:00Z","v":1249,"vw":65.149804},{"c":65.11,"h":65.245,"l":65.11,"n":35,"o":65.245,"t":"2026-10-01T19:00:00Z","v":788,"vw":65.151393},{"c":65.15,"h":65.26,"l":65.15,"n":84,"o":65.25,"t":"2026-10-01T19:15:00Z","v":1211,"vw":65.203846},{"c":65.25,"h":65.48,"l":65.2149,"n":328,"o":65.33,"t":"2026-10-01T19:30:00Z","v":8586,"vw":65.357536},{"c":65.24,"h":65.48,"l":65.21,"n":924,"o":65.27,"t":"2026-10-01T19:45:00Z","v":27064,"vw":65.332828},{"c":65.18,"h":65.18,"l":65.18,"n":26,"o":65.18,"t":"2026-10-01T20:00:00Z","v":38047,"vw":65.18},{"c":66.24,"h":66.415,"l":66.03,"n":52,"o":66.05,"t":"2026-10-02T13:30:00Z","v":3261,"vw":66.138362},{"c":66.175,"h":66.24,"l":66.14,"n":48,"o":66.24,"t":"2026-10-02T13:45:00Z","v":1903,"vw":66.182956},{"c":66.275,"h":66.275,"l":66.275,"n":10,"o":66.275,"t":"2026-10-02T14:00:00Z","v":183,"vw":66.275},{"c":66.535,"h":66.8,"l":66.535,"n":29,"o":66.8,"t":"2026-10-02T14:15:00Z","v":572,"vw":66.711667},{"c":66.86,"h":66.86,"l":66.59,"n":50,"o":66.59,"t":"2026-10-02T14:30:00Z","v":1074,"vw":66.812857},{"c":66.61,"h":67.07,"l":66.61,"n":201,"o":66.84,"t":"2026-10-02T14:45:00Z","v":5290,"vw":66.749137},{"c":66.475,"h":66.51,"l":66.4125,"n":147,"o":66.51,"t":"2026-10-02T15:00:00Z","v":2993,"vw":66.483514},{"c":66.51,"h":66.51,"l":66.34,"n":118,"o":66.39,"t":"2026-10-02T15:15:00Z","v":2715,"vw":66.438572},{"c":66.83,"h":66.83,"l":66.62,"n":53,"o":66.62,"t":"2026-10-02T15:30:00Z","v":1044,"vw":66.725449},{"c":66.79,"h":66.79,"l":66.79,"n":17,"o":66.79,"t":"2026-10-02T15:45:00Z","v":236,"vw":66.79},{"c":66.5,"h":66.77,"l":66.5,"n":202,"o":66.77,"t":"2026-10-02T16:00:00Z","v":5781,"vw":66.646857},{"c":66.41,"h":66.54,"l":66.34,"n":192,"o":66.54,"t":"2026-10-02T16:15:00Z","v":5190,"vw":66.421326},{"c":66.36,"h":66.36,"l":66.36,"n":56,"o":66.36,"t":"2026-10-02T16:30:00Z","v":1301,"vw":66.36},{"c":66.48,"h":66.6025,"l":66.35,"n":125,"o":66.37,"t":"2026-10-02T16:45:00Z","v":3594,"vw":66.477332},{"c":66.57,"h":66.57,"l":66.41,"n":29,"o":66.5199,"t":"2026-10-02T17:00:00Z","v":1676,"vw":66.506107},{"c":66.42,"h":66.5817,"l":66.3895,"n":64,"o":66.475,"t":"2026-10-02T17:15:00Z","v":1817,"vw":66.432002},{"c":66.555,"h":66.555,"l":66.505,"n":65,"o":66.53,"t":"2026-10-02T17:30:00Z","v":1336,"vw":66.534417},{"c":66.55,"h":66.55,"l":66.45,"n":74,"o":66.55,"t":"2026-10-02T17:45:00Z","v":1518,"vw":66.534733},{"c":66.475,"h":66.5,"l":66.39,"n":148,"o":66.45,"t":"2026-10-02T18:00:00Z","v":2663,"vw":66.457668},{"c":66.49,"h":66.5283,"l":66.41,"n":120,"o":66.495,"t":"2026-10-02T18:15:00Z","v":2282,"vw":66.456484},{"c":66.545,"h":66.55,"l":66.51,"n":99,"o":66.51,"t":"2026-10-02T18:30:00Z","v":1808,"vw":66.536429},{"c":66.63,"h":66.64,"l":66.5,"n":135,"o":66.5,"t":"2026-10-02T18:45:00Z","v":2283,"vw":66.573192},{"c":66.61,"h":66.76,"l":66.61,"n":154,"o":66.68,"t":"2026-10-02T19:00:00Z","v":1817,"vw":66.689268},{"c":66.6,"h":66.75,"l":66.6,"n":249,"o":66.72,"t":"2026-10-02T19:15:00Z","v":5648,"vw":66.649871},{"c":66.675,"h":66.72,"l":66.63,"n":323,"o":66.67,"t":"2026-10-02T19:30:00Z","v":5345,"vw":66.67254},{"c":66.5,"h":66.76,"l":66.41,"n":952,"o":66.67,"t":"2026-10-02T19:45:00Z","v":26848,"vw":66.606444},{"c":66.43,"h":66.43,"l":66.43,"n":24,"o":66.43,"t":"2026-10-02T20:00:00Z","v":62836,"vw":66.43},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-02T20:30:00Z","v":300,"vw":66.43},{"c":66.42,"h":66.42,"l":66.42,"n":3,"o":66.42,"t":"2026-10-05T08:45:00Z","v":200,"vw":66.42},{"c":65.455,"h":66.76,"l":65.345,"n":195,"o":66.76,"t":"2026-10-05T13:30:00Z","v":8140,"vw":66.15367},{"c":65.405,"h":65.87,"l":65.405,"n":192,"o":65.47,"t":"2026-10-05T13:45:00Z","v":7861,"vw":65.608649},{"c":66.22,"h":66.22,"l":65.405,"n":75,"o":65.405,"t":"2026-10-05T14:00:00Z","v":3232,"vw":65.848893},{"c":66.475,"h":66.59,"l":66.28,"n":35,"o":66.28,"t":"2026-10-05T14:15:00Z","v":1096,"vw":66.4975},{"c":66.05,"h":66.305,"l":66.05,"n":118,"o":66.22,"t":"2026-10-05T14:30:00Z","v":5530,"vw":66.148956},{"c":66.06,"h":66.195,"l":65.88,"n":90,"o":66.045,"t":"2026-10-05T14:45:00Z","v":3201,"vw":65.999313},{"c":66,"h":66.07,"l":65.99,"n":63,"o":66.07,"t":"2026-10-05T15:00:00Z","v":1956,"vw":66.026842},{"c":66.1,"h":66.1,"l":66.02,"n":50,"o":66.09,"t":"2026-10-05T15:15:00Z","v":1639,"vw":66.0825},{"c":66.23,"h":66.23,"l":65.94,"n":133,"o":66.01,"t":"2026-10-05T15:30:00Z","v":3086,"vw":66.114587},{"c":66.07,"h":66.145,"l":65.9625,"n":143,"o":66.01,"t":"2026-10-05T15:45:00Z","v":3314,"vw":66.020828},{"c":65.965,"h":65.99,"l":65.865,"n":144,"o":65.99,"t":"2026-10-05T16:00:00Z","v":3231,"vw":65.929667},{"c":66.1,"h":66.1125,"l":65.98,"n":167,"o":66.06,"t":"2026-10-05T16:15:00Z","v":4719,"vw":66.061146},{"c":66.45,"h":66.45,"l":66.15,"n":153,"o":66.16,"t":"2026-10-05T16:30:00Z","v":6531,"vw":66.284279},{"c":66.41,"h":66.535,"l":66.41,"n":81,"o":66.445,"t":"2026-10-05T16:45:00Z","v":2566,"vw":66.463589},{"c":66.56,"h":66.65,"l":66.46,"n":47,"o":66.54,"t":"2026-10-05T17:00:00Z","v":1311,"vw":66.539122},{"c":66.43,"h":66.565,"l":66.395,"n":191,"o":66.565,"t":"2026-10-05T17:15:00Z","v":4701,"vw":66.4512},{"c":66.455,"h":66.5,"l":66.3758,"n":122,"o":66.3758,"t":"2026-10-05T17:30:00Z","v":4702,"vw":66.460156},{"c":66.54,"h":66.54,"l":66.4,"n":123,"o":66.42,"t":"2026-10-05T17:45:00Z","v":2813,"vw":66.454009},{"c":66.53,"h":66.6,"l":66.525,"n":100,"o":66.5575,"t":"2026-10-05T18:00:00Z","v":2926,"vw":66.562087},{"c":66.57,"h":66.57,"l":66.535,"n":45,"o":66.555,"t":"2026-10-05T18:15:00Z","v":800,"vw":66.5575},{"c":66.53,"h":66.59,"l":66.53,"n":91,"o":66.555,"t":"2026-10-05T18:30:00Z","v":3342,"vw":66.558759},{"c":66.42,"h":66.52,"l":66.41,"n":190,"o":66.52,"t":"2026-10-05T18:45:00Z","v":5737,"vw":66.462097},{"c":66.635,"h":66.635,"l":66.37,"n":233,"o":66.425,"t":"2026-10-05T19:00:00Z","v":6484,"vw":66.467182},{"c":66.645,"h":66.81,"l":66.5738,"n":239,"o":66.63,"t":"2026-10-05T19:15:00Z","v":5734,"vw":66.708899},{"c":66.515,"h":66.67,"l":66.47,"n":261,"o":66.64,"t":"2026-10-05T19:30:00Z","v":7895,"vw":66.579813},{"c":66.29,"h":66.505,"l":66.18,"n":1817,"o":66.505,"t":"2026-10-05T19:45:00Z","v":56648,"vw":66.340879},{"c":66.2,"h":66.2,"l":66.2,"n":39,"o":66.2,"t":"2026-10-05T20:00:00Z","v":88918,"vw":66.2},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-05T20:30:00Z","v":600,"vw":66.2},{"c":66.45,"h":66.55,"l":66.45,"n":4,"o":66.5,"t":"2026-10-06T08:00:00Z","v":700,"vw":66.507692},{"c":66.76,"h":66.76,"l":66.76,"n":13,"o":66.76,"t":"2026-10-06T13:30:00Z","v":985,"vw":66.76},{"c":65.97,"h":66.185,"l":65.92,"n":117,"o":66.13,"t":"2026-10-06T13:45:00Z","v":3216,"vw":66.093962},{"c":66.225,"h":66.23,"l":66.1,"n":95,"o":66.12,"t":"2026-10-06T14:00:00Z","v":2418,"vw":66.153794},{"c":65.75,"h":66.05,"l":65.75,"n":121,"o":66.05,"t":"2026-10-06T14:15:00Z","v":2925,"vw":65.884687},{"c":65.89,"h":65.995,"l":65.79,"n":123,"o":65.79,"t":"2026-10-06T14:30:00Z","v":3276,"vw":65.932352},{"c":65.78,"h":65.925,"l":65.78,"n":62,"o":65.87,"t":"2026-10-06T14:45:00Z","v":2158,"vw":65.836786},{"c":65.8,"h":65.9,"l":65.76,"n":116,"o":65.9,"t":"2026-10-06T15:00:00Z","v":4240,"vw":65.8004},{"c":65.97,"h":65.97,"l":65.7,"n":142,"o":65.7,"t":"2026-10-06T15:15:00Z","v":4187,"vw":65.857319},{"c":65.945,"h":65.945,"l":65.8,"n":108,"o":65.87,"t":"2026-10-06T15:30:00Z","v":3008,"vw":65.865395},{"c":65.96,"h":65.96,"l":65.79,"n":145,"o":65.82,"t":"2026-10-06T15:45:00Z","v":4575,"vw":65.866324},{"c":65.92,"h":65.92,"l":65.89,"n":28,"o":65.89,"t":"2026-10-06T16:00:00Z","v":565,"vw":65.91},{"c":66.12,"h":66.12,"l":65.87,"n":140,"o":65.97,"t":"2026-10-06T16:15:00Z","v":4955,"vw":66.007737},{"c":66.13,"h":66.16,"l":66.11,"n":35,"o":66.16,"t":"2026-10-06T16:30:00Z","v":1682,"vw":66.126004},{"c":66.06,"h":66.155,"l":66.06,"n":30,"o":66.155,"t":"2026-10-06T16:45:00Z","v":825,"vw":66.103},{"c":66.1999,"h":66.1999,"l":66.07,"n":118,"o":66.07,"t":"2026-10-06T17:00:00Z","v":3785,"vw":66.12918},{"c":66.0801,"h":66.13,"l":66.05,"n":82,"o":66.09,"t":"2026-10-06T17:15:00Z","v":1954,"vw":66.09218},{"c":66.03,"h":66.08,"l":66.01,"n":63,"o":66.08,"t":"2026-10-06T17:30:00Z","v":1223,"vw":66.031364},{"c":66.13,"h":66.15,"l":66.06,"n":95,"o":66.07,"t":"2026-10-06T17:45:00Z","v":3005,"vw":66.103538},{"c":66.14,"h":66.15,"l":66.05,"n":74,"o":66.15,"t":"2026-10-06T18:00:00Z","v":2622,"vw":66.104536},{"c":65.97,"h":66.17,"l":65.97,"n":154,"o":66.17,"t":"2026-10-06T18:15:00Z","v":4632,"vw":66.090954},{"c":65.98,"h":65.98,"l":65.93,"n":80,"o":65.94,"t":"2026-10-06T18:30:00Z","v":1649,"vw":65.948369},{"c":66.005,"h":66.005,"l":65.91,"n":154,"o":65.94,"t":"2026-10-06T18:45:00Z","v":4048,"vw":65.952895},{"c":65.98,"h":66,"l":65.94,"n":97,"o":65.95,"t":"2026-10-06T19:00:00Z","v":2701,"vw":65.967441},{"c":65.85,"h":65.96,"l":65.81,"n":296,"o":65.95,"t":"2026-10-06T19:15:00Z","v":6668,"vw":65.866331},{"c":65.94,"h":65.96,"l":65.81,"n":218,"o":65.9,"t":"2026-10-06T19:30:00Z","v":7321,"vw":65.893437},{"c":65.94,"h":66.11,"l":65.84,"n":813,"o":65.9,"t":"2026-10-06T19:45:00Z","v":27072,"vw":65.978195},{"c":65.98,"h":65.98,"l":65.98,"n":27,"o":65.98,"t":"2026-10-06T20:00:00Z","v":42441,"vw":65.98},{"c":65.98,"h":65.98,"l":65.98,"n":1,"o":65.98,"t":"2026-10-06T20:30:00Z","v":600,"vw":65.98},{"c":65.475,"h":65.475,"l":65.02,"n":18,"o":65.26,"t":"2026-10-07T13:30:00Z","v":3095,"vw":65.217621},{"c":65.62,"h":65.62,"l":65.01,"n":160,"o":65.45,"t":"2026-10-07T13:45:00Z","v":7289,"vw":65.295657},{"c":65.53,"h":65.825,"l":65.52,"n":51,"o":65.825,"t":"2026-10-07T14:00:00Z","v":2053,"vw":65.673819},{"c":65.45,"h":65.67,"l":65.4425,"n":80,"o":65.63,"t":"2026-10-07T14:15:00Z","v":2911,"vw":65.581711},{"c":65.36,"h":65.515,"l":65.36,"n":16,"o":65.515,"t":"2026-10-07T14:30:00Z","v":608,"vw":65.47398},{"c":65.58,"h":65.58,"l":65.36,"n":162,"o":65.43,"t":"2026-10-07T14:45:00Z","v":3740,"vw":65.475762},{"c":65.46,"h":65.46,"l":65.3625,"n":48,"o":65.44,"t":"2026-10-07T15:00:00Z","v":1392,"vw":65.433024},{"c":65.31,"h":65.36,"l":65.3,"n":44,"o":65.33,"t":"2026-10-07T15:15:00Z","v":1133,"vw":65.326},{"c":65.27,"h":65.27,"l":65.21,"n":53,"o":65.21,"t":"2026-10-07T15:30:00Z","v":1586,"vw":65.24065},{"c":65.26,"h":65.26,"l":65.25,"n":25,"o":65.25,"t":"2026-10-07T15:45:00Z","v":470,"vw":65.255},{"c":65.345,"h":65.345,"l":65.16,"n":79,"o":65.16,"t":"2026-10-07T16:00:00Z","v":2754,"vw":65.259508},{"c":65.35,"h":65.41,"l":65.25,"n":118,"o":65.25,"t":"2026-10-07T16:15:00Z","v":2567,"vw":65.334175},{"c":65.3,"h":65.3,"l":65.3,"n":8,"o":65.3,"t":"2026-10-07T16:30:00Z","v":126,"vw":65.3},{"c":65.21,"h":65.37,"l":65.21,"n":99,"o":65.335,"t":"2026-10-07T16:45:00Z","v":3927,"vw":65.337697},{"c":65.29,"h":65.325,"l":65.16,"n":105,"o":65.16,"t":"2026-10-07T17:00:00Z","v":3130,"vw":65.285652},{"c":65.32,"h":65.39,"l":65.27,"n":132,"o":65.315,"t":"2026-10-07T17:15:00Z","v":5072,"vw":65.3292},{"c":65.365,"h":65.37,"l":65.295,"n":61,"o":65.295,"t":"2026-10-07T17:30:00Z","v":1857,"vw":65.34875},{"c":65.325,"h":65.37,"l":65.28,"n":51,"o":65.37,"t":"2026-10-07T17:45:00Z","v":2417,"vw":65.307961},{"c":65.14,"h":65.26,"l":65.14,"n":119,"o":65.26,"t":"2026-10-07T18:00:00Z","v":2862,"vw":65.21875},{"c":65.0501,"h":65.15,"l":65.0501,"n":55,"o":65.125,"t":"2026-10-07T18:15:00Z","v":2183,"vw":65.097428},{"c":64.85,"h":65.03,"l":64.85,"n":112,"o":65.03,"t":"2026-10-07T18:30:00Z","v":2434,"vw":64.978502},{"c":64.92,"h":64.92,"l":64.85,"n":111,"o":64.89,"t":"2026-10-07T18:45:00Z","v":2427,"vw":64.903154},{"c":65.045,"h":65.045,"l":64.89,"n":169,"o":64.89,"t":"2026-10-07T19:00:00Z","v":5179,"vw":64.963818},{"c":65.15,"h":65.15,"l":64.99,"n":116,"o":64.99,"t":"2026-10-07T19:15:00Z","v":3244,"vw":65.082203},{"c":65.07,"h":65.14,"l":65,"n":229,"o":65.12,"t":"2026-10-07T19:30:00Z","v":5294,"vw":65.071674},{"c":65.12,"h":65.13,"l":64.985,"n":780,"o":65.03,"t":"2026-10-07T19:45:00Z","v":25548,"vw":65.065619},{"c":65.11,"h":65.11,"l":65.11,"n":45,"o":65.11,"t":"2026-10-07T20:00:00Z","v":134231,"vw":65.11},{"c":65.11,"h":65.11,"l":65.11,"n":1,"o":65.11,"t":"2026-10-07T20:30:00Z","v":600,"vw":65.11},{"c":64.515,"h":64.9,"l":64.515,"n":14,"o":64.9,"t":"2026-10-08T13:30:00Z","v":890,"vw":64.851815},{"c":64.88,"h":64.88,"l":64.88,"n":13,"o":64.88,"t":"2026-10-08T13:45:00Z","v":320,"vw":64.88},{"c":64.78,"h":64.82,"l":64.78,"n":34,"o":64.81,"t":"2026-10-08T14:00:00Z","v":641,"vw":64.805},{"c":64.7,"h":64.7975,"l":64.69,"n":92,"o":64.795,"t":"2026-10-08T14:15:00Z","v":4485,"vw":64.704454},{"c":64.89,"h":64.915,"l":64.76,"n":84,"o":64.915,"t":"2026-10-08T14:30:00Z","v":2460,"vw":64.892099},{"c":64.9,"h":65.08,"l":64.9,"n":154,"o":65.08,"t":"2026-10-08T14:45:00Z","v":3645,"vw":65.013615},{"c":64.6,"h":64.73,"l":64.6,"n":101,"o":64.73,"t":"2026-10-08T15:00:00Z","v":1457,"vw":64.652469},{"c":64.7,"h":64.7,"l":64.5,"n":116,"o":64.53,"t":"2026-10-08T15:15:00Z","v":1945,"vw":64.552857},{"c":64.69,"h":64.76,"l":64.69,"n":49,"o":64.76,"t":"2026-10-08T15:30:00Z","v":1138,"vw":64.712857},{"c":64.77,"h":64.9101,"l":64.76,"n":81,"o":64.76,"t":"2026-10-08T15:45:00Z","v":2147,"vw":64.806923},{"c":64.7,"h":64.75,"l":64.695,"n":131,"o":64.75,"t":"2026-10-08T16:00:00Z","v":3999,"vw":64.723751},{"c":64.82,"h":65.21,"l":64.7,"n":232,"o":64.71,"t":"2026-10-08T16:15:00Z","v":5967,"vw":64.901421},{"c":64.85,"h":64.885,"l":64.8,"n":126,"o":64.88,"t":"2026-10-08T16:30:00Z","v":1984,"vw":64.843889},{"c":64.98,"h":64.98,"l":64.89,"n":58,"o":64.89,"t":"2026-10-08T16:45:00Z","v":1072,"vw":64.9225},{"c":65.06,"h":65.07,"l":64.875,"n":119,"o":65.05,"t":"2026-10-08T17:00:00Z","v":4044,"vw":64.971603},{"c":65.17,"h":65.18,"l":65.12,"n":100,"o":65.1505,"t":"2026-10-08T17:15:00Z","v":2503,"vw":65.152887},{"c":65.22,"h":65.2638,"l":65.11,"n":90,"o":65.2638,"t":"2026-10-08T17:30:00Z","v":2136,"vw":65.178514},{"c":65.34,"h":65.34,"l":65.23,"n":146,"o":65.32,"t":"2026-10-08T17:45:00Z","v":3821,"vw":65.319041},{"c":65.29,"h":65.31,"l":65.29,"n":26,"o":65.31,"t":"2026-10-08T18:00:00Z","v":520,"vw":65.3},{"c":64.96,"h":65.23,"l":64.96,"n":155,"o":65.23,"t":"2026-10-08T18:15:00Z","v":3942,"vw":65.053529},{"c":64.93,"h":64.93,"l":64.93,"n":29,"o":64.93,"t":"2026-10-08T18:30:00Z","v":578,"vw":64.93},{"c":64.82,"h":64.939,"l":64.82,"n":125,"o":64.9,"t":"2026-10-08T18:45:00Z","v":3474,"vw":64.85845},{"c":65.04,"h":65.05,"l":64.84,"n":110,"o":64.84,"t":"2026-10-08T19:00:00Z","v":3228,"vw":64.964289},{"c":64.95,"h":65.125,"l":64.95,"n":250,"o":65,"t":"2026-10-08T19:15:00Z","v":6584,"vw":65.077063},{"c":64.92,"h":64.94,"l":64.88,"n":249,"o":64.93,"t":"2026-10-08T19:30:00Z","v":5675,"vw":64.91913},{"c":64.71,"h":64.91,"l":64.71,"n":892,"o":64.87,"t":"2026-10-08T19:45:00Z","v":26294,"vw":64.790925},{"c":64.7,"h":64.725,"l":64.7,"n":34,"o":64.725,"t":"2026-10-08T20:00:00Z","v":46849,"vw":64.700058},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-10-08T20:30:00Z","v":400,"vw":64.7},{"c":64.38,"h":65.58,"l":63.9,"n":82,"o":64.74,"t":"2026-10-09T13:30:00Z","v":2136,"vw":64.433003},{"c":64.39,"h":64.39,"l":64.04,"n":21,"o":64.04,"t":"2026-10-09T13:45:00Z","v":574,"vw":64.215},{"c":64.24,"h":64.425,"l":64.24,"n":79,"o":64.425,"t":"2026-10-09T14:00:00Z","v":2188,"vw":64.357857},{"c":64.24,"h":64.42,"l":64.24,"n":41,"o":64.285,"t":"2026-10-09T14:15:00Z","v":1027,"vw":64.327961},{"c":64.1,"h":64.18,"l":64.1,"n":54,"o":64.15,"t":"2026-10-09T14:30:00Z","v":1239,"vw":64.148765},{"c":63.99,"h":64.07,"l":63.98,"n":106,"o":63.98,"t":"2026-10-09T14:45:00Z","v":2029,"vw":64.025556},{"c":64.13,"h":64.13,"l":63.92,"n":88,"o":64.07,"t":"2026-10-09T15:00:00Z","v":1745,"vw":64.048},{"c":64.07,"h":64.12,"l":64.07,"n":48,"o":64.1,"t":"2026-10-09T15:15:00Z","v":1013,"vw":64.094},{"c":64.05,"h":64.08,"l":64.05,"n":156,"o":64.08,"t":"2026-10-09T15:30:00Z","v":3316,"vw":64.067},{"c":63.905,"h":63.915,"l":63.905,"n":33,"o":63.915,"t":"2026-10-09T15:45:00Z","v":679,"vw":63.91},{"c":63.79,"h":64,"l":63.79,"n":89,"o":63.96,"t":"2026-10-09T16:00:00Z","v":1480,"vw":63.927051},{"c":63.945,"h":63.945,"l":63.855,"n":104,"o":63.855,"t":"2026-10-09T16:15:00Z","v":4463,"vw":63.914593},{"c":63.985,"h":64.01,"l":63.86,"n":123,"o":63.915,"t":"2026-10-09T16:30:00Z","v":3026,"vw":63.956667},{"c":64.15,"h":64.15,"l":63.9115,"n":26,"o":64.035,"t":"2026-10-09T16:45:00Z","v":1466,"vw":63.952973},{"c":63.945,"h":64.015,"l":63.91,"n":95,"o":63.97,"t":"2026-10-09T17:00:00Z","v":2066,"vw":63.96501},{"c":63.935,"h":63.935,"l":63.9,"n":53,"o":63.9,"t":"2026-10-09T17:15:00Z","v":1282,"vw":63.931354},{"c":63.98,"h":64.07,"l":63.935,"n":107,"o":63.935,"t":"2026-10-09T17:30:00Z","v":3032,"vw":64.004223},{"c":64.06,"h":64.06,"l":64.05,"n":52,"o":64.05,"t":"2026-10-09T17:45:00Z","v":965,"vw":64.052667},{"c":64.085,"h":64.1652,"l":64,"n":53,"o":64.01,"t":"2026-10-09T18:00:00Z","v":1725,"vw":64.071016},{"c":64.18,"h":64.18,"l":64.12,"n":35,"o":64.12,"t":"2026-10-09T18:15:00Z","v":561,"vw":64.15},{"c":64.2,"h":64.2,"l":64.2,"n":10,"o":64.2,"t":"2026-10-09T18:30:00Z","v":287,"vw":64.2},{"c":64.215,"h":64.22,"l":64.14,"n":129,"o":64.14,"t":"2026-10-09T18:45:00Z","v":2980,"vw":64.186377},{"c":64.06,"h":64.175,"l":64.03,"n":179,"o":64.14,"t":"2026-10-09T19:00:00Z","v":5411,"vw":64.094614},{"c":64.21,"h":64.21,"l":64,"n":132,"o":64.05,"t":"2026-10-09T19:15:00Z","v":2946,"vw":64.068481},{"c":64.08,"h":64.21,"l":64.05,"n":215,"o":64.21,"t":"2026-10-09T19:30:00Z","v":4384,"vw":64.085709},{"c":63.65,"h":64.04,"l":63.62,"n":859,"o":64.04,"t":"2026-10-09T19:45:00Z","v":21978,"vw":63.801337},{"c":63.6,"h":63.7,"l":63.6,"n":19,"o":63.7,"t":"2026-10-09T20:00:00Z","v":41828,"vw":63.601539},{"c":63.65,"h":63.885,"l":63.26,"n":51,"o":63.35,"t":"2026-10-12T13:30:00Z","v":1666,"vw":63.443142},{"c":63.5803,"h":63.6,"l":63.5803,"n":17,"o":63.6,"t":"2026-10-12T14:00:00Z","v":344,"vw":63.587261},{"c":63.55,"h":63.55,"l":63.35,"n":79,"o":63.535,"t":"2026-10-12T14:15:00Z","v":3464,"vw":63.519581},{"c":63.73,"h":63.73,"l":63.56,"n":62,"o":63.56,"t":"2026-10-12T14:30:00Z","v":1706,"vw":63.642727},{"c":63.88,"h":63.88,"l":63.88,"n":3,"o":63.88,"t":"2026-10-12T14:45:00Z","v":110,"vw":63.88},{"c":63.465,"h":63.74,"l":63.465,"n":147,"o":63.73,"t":"2026-10-12T15:00:00Z","v":3726,"vw":63.574233},{"c":63.64,"h":63.64,"l":63.53,"n":51,"o":63.54,"t":"2026-10-12T15:15:00Z","v":1385,"vw":63.586159},{"c":63.76,"h":63.76,"l":63.76,"n":18,"o":63.76,"t":"2026-10-12T15:30:00Z","v":671,"vw":63.76},{"c":63.6667,"h":63.76,"l":63.6667,"n":74,"o":63.76,"t":"2026-10-12T15:45:00Z","v":2052,"vw":63.726862},{"c":63.6,"h":63.64,"l":63.58,"n":112,"o":63.64,"t":"2026-10-12T16:30:00Z","v":2596,"vw":63.602227},{"c":63.59,"h":63.67,"l":63.59,"n":75,"o":63.65,"t":"2026-10-12T16:45:00Z","v":1695,"vw":63.634746},{"c":63.71,"h":63.71,"l":63.655,"n":46,"o":63.655,"t":"2026-10-12T17:00:00Z","v":1328,"vw":63.685559},{"c":63.7717,"h":63.7717,"l":63.7,"n":35,"o":63.7,"t":"2026-10-12T17:15:00Z","v":977,"vw":63.72868},{"c":63.59,"h":63.655,"l":63.59,"n":48,"o":63.62,"t":"2026-10-12T17:30:00Z","v":1256,"vw":63.61625},{"c":63.4,"h":63.57,"l":63.4,"n":68,"o":63.57,"t":"2026-10-12T17:45:00Z","v":1883,"vw":63.456185},{"c":63.39,"h":63.47,"l":63.39,"n":26,"o":63.47,"t":"2026-10-12T18:00:00Z","v":594,"vw":63.41},{"c":63.36,"h":63.47,"l":63.32,"n":95,"o":63.47,"t":"2026-10-12T18:15:00Z","v":2914,"vw":63.389231},{"c":63.29,"h":63.36,"l":63.29,"n":62,"o":63.36,"t":"2026-10-12T18:30:00Z","v":1619,"vw":63.323007},{"c":63.15,"h":63.27,"l":63.12,"n":117,"o":63.27,"t":"2026-10-12T18:45:00Z","v":1731,"vw":63.165513},{"c":63.06,"h":63.14,"l":63.06,"n":132,"o":63.14,"t":"2026-10-12T19:00:00Z","v":2512,"vw":63.101483},{"c":63.09,"h":63.09,"l":62.96,"n":268,"o":63.09,"t":"2026-10-12T19:15:00Z","v":6976,"vw":63.019897},{"c":63.055,"h":63.11,"l":62.96,"n":320,"o":63.1,"t":"2026-10-12T19:30:00Z","v":8040,"vw":63.033399},{"c":63.04,"h":63.26,"l":62.96,"n":1151,"o":63.05,"t":"2026-10-12T19:45:00Z","v":43777,"vw":63.058063},{"c":62.95,"h":63.04,"l":62.95,"n":34,"o":63.04,"t":"2026-10-12T20:00:00Z","v":55716,"vw":62.957025},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-12T20:30:00Z","v":500,"vw":62.95},{"c":63.365,"h":64.08,"l":63.26,"n":68,"o":63.28,"t":"2026-10-13T13:30:00Z","v":3089,"vw":63.567822},{"c":63.06,"h":63.815,"l":63.06,"n":40,"o":63.815,"t":"2026-10-13T13:45:00Z","v":1209,"vw":63.183247},{"c":63.06,"h":63.06,"l":63.06,"n":14,"o":63.06,"t":"2026-10-13T14:00:00Z","v":160,"vw":63.06},{"c":63.12,"h":63.12,"l":63,"n":55,"o":63.1,"t":"2026-10-13T14:15:00Z","v":1941,"vw":63.060625},{"c":63.04,"h":63.17,"l":62.935,"n":105,"o":62.97,"t":"2026-10-13T14:30:00Z","v":2723,"vw":63.06},{"c":63.22,"h":63.22,"l":63.08,"n":110,"o":63.08,"t":"2026-10-13T14:45:00Z","v":3105,"vw":63.178438},{"c":63.43,"h":63.43,"l":63.21,"n":39,"o":63.21,"t":"2026-10-13T15:00:00Z","v":1092,"vw":63.349375},{"c":63.215,"h":63.37,"l":63.215,"n":93,"o":63.37,"t":"2026-10-13T15:15:00Z","v":1951,"vw":63.314437},{"c":63.13,"h":63.32,"l":63.13,"n":147,"o":63.31,"t":"2026-10-13T15:30:00Z","v":3178,"vw":63.218677},{"c":63.18,"h":63.21,"l":63.07,"n":94,"o":63.09,"t":"2026-10-13T15:45:00Z","v":2321,"vw":63.154785},{"c":63.245,"h":63.245,"l":63.24,"n":42,"o":63.24,"t":"2026-10-13T16:00:00Z","v":816,"vw":63.243333},{"c":63.47,"h":63.47,"l":63.32,"n":57,"o":63.32,"t":"2026-10-13T16:15:00Z","v":1218,"vw":63.388981},{"c":63.55,"h":63.59,"l":63.495,"n":60,"o":63.495,"t":"2026-10-13T16:30:00Z","v":1521,"vw":63.535625},{"c":63.58,"h":63.6,"l":63.55,"n":129,"o":63.6,"t":"2026-10-13T16:45:00Z","v":3341,"vw":63.569947},{"c":63.68,"h":63.68,"l":63.55,"n":107,"o":63.56,"t":"2026-10-13T17:00:00Z","v":3048,"vw":63.602867},{"c":63.7001,"h":63.73,"l":63.66,"n":57,"o":63.68,"t":"2026-10-13T17:15:00Z","v":2172,"vw":63.703624},{"c":63.81,"h":63.83,"l":63.785,"n":35,"o":63.83,"t":"2026-10-13T17:30:00Z","v":906,"vw":63.801346},{"c":63.7,"h":63.79,"l":63.7,"n":103,"o":63.79,"t":"2026-10-13T17:45:00Z","v":2557,"vw":63.743659},{"c":63.845,"h":63.905,"l":63.71,"n":144,"o":63.74,"t":"2026-10-13T18:00:00Z","v":4353,"vw":63.785},{"c":63.82,"h":63.84,"l":63.765,"n":182,"o":63.81,"t":"2026-10-13T18:15:00Z","v":5258,"vw":63.79819},{"c":63.87,"h":63.94,"l":63.87,"n":61,"o":63.885,"t":"2026-10-13T18:30:00Z","v":1410,"vw":63.904167},{"c":64.07,"h":64.08,"l":63.95,"n":145,"o":63.95,"t":"2026-10-13T18:45:00Z","v":3687,"vw":64.010789},{"c":64.19,"h":64.29,"l":64.095,"n":134,"o":64.095,"t":"2026-10-13T19:00:00Z","v":4902,"vw":64.175596},{"c":64.24,"h":64.245,"l":64.15,"n":263,"o":64.19,"t":"2026-10-13T19:15:00Z","v":7395,"vw":64.194723},{"c":64.135,"h":64.27,"l":64.07,"n":423,"o":64.23,"t":"2026-10-13T19:30:00Z","v":11719,"vw":64.208203},{"c":63.87,"h":64.29,"l":63.87,"n":995,"o":64.12,"t":"2026-10-13T19:45:00Z","v":32283,"vw":64.071659},{"c":63.83,"h":63.83,"l":63.83,"n":22,"o":63.83,"t":"2026-10-13T20:00:00Z","v":48699,"vw":63.83},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-13T20:30:00Z","v":700,"vw":63.83},{"c":63.41,"h":63.41,"l":63.41,"n":6,"o":63.41,"t":"2026-10-14T13:30:00Z","v":1124,"vw":63.41},{"c":63.535,"h":63.81,"l":63.48,"n":74,"o":63.61,"t":"2026-10-14T13:45:00Z","v":2217,"vw":63.636528},{"c":63.54,"h":63.6399,"l":63.36,"n":73,"o":63.6399,"t":"2026-10-14T14:00:00Z","v":1777,"vw":63.540375},{"c":63.69,"h":63.69,"l":63.455,"n":166,"o":63.545,"t":"2026-10-14T14:15:00Z","v":4235,"vw":63.600041},{"c":63.88,"h":63.985,"l":63.7,"n":170,"o":63.77,"t":"2026-10-14T14:30:00Z","v":4189,"vw":63.836951},{"c":63.73,"h":63.88,"l":63.73,"n":48,"o":63.74,"t":"2026-10-14T14:45:00Z","v":5148,"vw":63.833261},{"c":63.8,"h":63.85,"l":63.73,"n":97,"o":63.73,"t":"2026-10-14T15:00:00Z","v":2441,"vw":63.81173},{"c":63.68,"h":63.8,"l":63.68,"n":101,"o":63.7401,"t":"2026-10-14T15:15:00Z","v":3274,"vw":63.773069},{"c":63.54,"h":63.54,"l":63.54,"n":14,"o":63.54,"t":"2026-10-14T15:30:00Z","v":334,"vw":63.54},{"c":63.61,"h":63.65,"l":63.6,"n":68,"o":63.65,"t":"2026-10-14T15:45:00Z","v":2168,"vw":63.627273},{"c":63.69,"h":63.71,"l":63.63,"n":97,"o":63.645,"t":"2026-10-14T16:00:00Z","v":2627,"vw":63.675685},{"c":63.705,"h":63.79,"l":63.705,"n":27,"o":63.72,"t":"2026-10-14T16:15:00Z","v":631,"vw":63.729494},{"c":63.71,"h":63.77,"l":63.62,"n":104,"o":63.62,"t":"2026-10-14T16:30:00Z","v":3192,"vw":63.723846},{"c":63.79,"h":63.79,"l":63.65,"n":66,"o":63.65,"t":"2026-10-14T16:45:00Z","v":1250,"vw":63.762301},{"c":63.71,"h":63.74,"l":63.66,"n":105,"o":63.74,"t":"2026-10-14T17:00:00Z","v":2530,"vw":63.711111},{"c":63.52,"h":63.64,"l":63.52,"n":75,"o":63.64,"t":"2026-10-14T17:15:00Z","v":1338,"vw":63.576},{"c":63.53,"h":63.53,"l":63.42,"n":121,"o":63.51,"t":"2026-10-14T17:30:00Z","v":3758,"vw":63.481588},{"c":63.04,"h":63.48,"l":63.04,"n":187,"o":63.48,"t":"2026-10-14T17:45:00Z","v":4658,"vw":63.323512},{"c":63.1,"h":63.18,"l":63.04,"n":124,"o":63.04,"t":"2026-10-14T18:00:00Z","v":3503,"vw":63.099373},{"c":63.375,"h":63.375,"l":63.1542,"n":88,"o":63.27,"t":"2026-10-14T18:15:00Z","v":2688,"vw":63.262988},{"c":63.41,"h":63.41,"l":63.31,"n":195,"o":63.33,"t":"2026-10-14T18:30:00Z","v":5127,"vw":63.34151},{"c":63.32,"h":63.38,"l":63.32,"n":38,"o":63.38,"t":"2026-10-14T18:45:00Z","v":701,"vw":63.356096},{"c":63.43,"h":63.515,"l":63.3,"n":210,"o":63.35,"t":"2026-10-14T19:00:00Z","v":10875,"vw":63.404239},{"c":63.42,"h":63.53,"l":63.42,"n":189,"o":63.47,"t":"2026-10-14T19:15:00Z","v":6100,"vw":63.474254},{"c":63.45,"h":63.55,"l":63.41,"n":252,"o":63.47,"t":"2026-10-14T19:30:00Z","v":6298,"vw":63.479454},{"c":63.15,"h":63.4,"l":63.11,"n":1085,"o":63.4,"t":"2026-10-14T19:45:00Z","v":28967,"vw":63.225555},{"c":63.11,"h":63.11,"l":63.11,"n":24,"o":63.11,"t":"2026-10-14T20:00:00Z","v":41837,"vw":63.11},{"c":64.12,"h":64.12,"l":63.77,"n":26,"o":63.77,"t":"2026-10-15T13:30:00Z","v":1690,"vw":63.815589},{"c":63.8775,"h":63.8775,"l":63.8775,"n":3,"o":63.8775,"t":"2026-10-15T13:45:00Z","v":178,"vw":63.8775},{"c":63.87,"h":64.36,"l":63.61,"n":209,"o":64.36,"t":"2026-10-15T14:00:00Z","v":9898,"vw":63.837702},{"c":64.005,"h":64.005,"l":63.8,"n":145,"o":63.93,"t":"2026-10-15T14:15:00Z","v":4735,"vw":63.862025},{"c":64.14,"h":64.14,"l":64.01,"n":84,"o":64.01,"t":"2026-10-15T14:30:00Z","v":2285,"vw":64.065},{"c":64.235,"h":64.235,"l":64.04,"n":24,"o":64.05,"t":"2026-10-15T14:45:00Z","v":914,"vw":64.081},{"c":64.17,"h":64.17,"l":64.155,"n":27,"o":64.155,"t":"2026-10-15T15:00:00Z","v":890,"vw":64.16625},{"c":64.08,"h":64.14,"l":64.08,"n":23,"o":64.14,"t":"2026-10-15T15:15:00Z","v":900,"vw":64.103334},{"c":63.92,"h":64.01,"l":63.84,"n":142,"o":64.01,"t":"2026-10-15T15:30:00Z","v":3038,"vw":63.90803},{"c":63.860784,"h":63.860784,"l":63.860784,"n":2,"o":63.860784,"t":"2026-10-15T15:45:00Z","v":176,"vw":63.860784},{"c":63.47,"h":63.67,"l":63.3701,"n":99,"o":63.67,"t":"2026-10-15T16:00:00Z","v":3466,"vw":63.50508},{"c":63.53,"h":63.53,"l":63.5,"n":57,"o":63.5,"t":"2026-10-15T16:15:00Z","v":937,"vw":63.52},{"c":63.575,"h":63.64,"l":63.56,"n":96,"o":63.59,"t":"2026-10-15T16:30:00Z","v":2425,"vw":63.5875},{"c":63.55,"h":63.55,"l":63.39,"n":81,"o":63.48,"t":"2026-10-15T16:45:00Z","v":2289,"vw":63.480909},{"c":63.47,"h":63.555,"l":63.4171,"n":83,"o":63.4171,"t":"2026-10-15T17:00:00Z","v":2575,"vw":63.47405},{"c":63.46,"h":63.46,"l":63.45,"n":60,"o":63.45,"t":"2026-10-15T17:15:00Z","v":942,"vw":63.455},{"c":63.47,"h":63.47,"l":63.46,"n":65,"o":63.46,"t":"2026-10-15T17:30:00Z","v":902,"vw":63.465},{"c":63.37,"h":63.514,"l":63.37,"n":209,"o":63.465,"t":"2026-10-15T17:45:00Z","v":4337,"vw":63.450434},{"c":63.47,"h":63.53,"l":63.4,"n":104,"o":63.4,"t":"2026-10-15T18:00:00Z","v":2240,"vw":63.436},{"c":63.505,"h":63.54,"l":63.495,"n":123,"o":63.495,"t":"2026-10-15T18:15:00Z","v":4931,"vw":63.524667},{"c":63.38,"h":63.505,"l":63.38,"n":161,"o":63.505,"t":"2026-10-15T18:30:00Z","v":2972,"vw":63.461288},{"c":63.4,"h":63.4,"l":63.2911,"n":96,"o":63.325,"t":"2026-10-15T18:45:00Z","v":2478,"vw":63.356663},{"c":63.48,"h":63.48,"l":63.43,"n":118,"o":63.43,"t":"2026-10-15T19:00:00Z","v":4278,"vw":63.463592},{"c":63.54,"h":63.61,"l":63.46,"n":197,"o":63.5,"t":"2026-10-15T19:15:00Z","v":5036,"vw":63.539191},{"c":63.59,"h":63.63,"l":63.535,"n":265,"o":63.54,"t":"2026-10-15T19:30:00Z","v":6206,"vw":63.564666},{"c":63.78,"h":63.83,"l":63.54,"n":1050,"o":63.595,"t":"2026-10-15T19:45:00Z","v":28428,"vw":63.725664},{"c":63.75,"h":63.75,"l":63.74,"n":21,"o":63.74,"t":"2026-10-15T20:00:00Z","v":44917,"vw":63.749977},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-15T20:30:00Z","v":400,"vw":63.75},{"c":64.1,"h":64.1,"l":64.1,"n":13,"o":64.1,"t":"2026-10-16T12:45:00Z","v":1991,"vw":64.1},{"c":63.72,"h":63.72,"l":63.72,"n":2,"o":63.72,"t":"2026-10-16T13:00:00Z","v":106,"vw":63.72},{"c":64.02,"h":64.02,"l":63.865,"n":31,"o":63.9,"t":"2026-10-16T13:30:00Z","v":7153,"vw":63.909118},{"c":64.43,"h":64.43,"l":63.55,"n":18,"o":64.3,"t":"2026-10-16T13:45:00Z","v":855,"vw":64.177563},{"c":64.1475,"h":64.28,"l":64.07,"n":51,"o":64.21,"t":"2026-10-16T14:00:00Z","v":1586,"vw":64.15275},{"c":64.07,"h":64.07,"l":63.96,"n":46,"o":63.97,"t":"2026-10-16T14:15:00Z","v":1201,"vw":64},{"c":63.64,"h":64.05,"l":63.64,"n":96,"o":64.05,"t":"2026-10-16T14:30:00Z","v":1517,"vw":63.92},{"c":63.86,"h":63.86,"l":63.72,"n":43,"o":63.72,"t":"2026-10-16T14:45:00Z","v":889,"vw":63.79},{"c":64.18,"h":64.18,"l":63.96,"n":47,"o":63.96,"t":"2026-10-16T15:00:00Z","v":1022,"vw":64.004},{"c":63.9,"h":64,"l":63.9,"n":80,"o":64,"t":"2026-10-16T15:15:00Z","v":970,"vw":63.965789},{"c":63.74,"h":63.885,"l":63.74,"n":48,"o":63.885,"t":"2026-10-16T15:30:00Z","v":862,"vw":63.843115},{"c":63.65,"h":63.7499,"l":63.64,"n":186,"o":63.65,"t":"2026-10-16T15:45:00Z","v":4034,"vw":63.685231},{"c":63.62,"h":63.66,"l":63.59,"n":128,"o":63.59,"t":"2026-10-16T16:00:00Z","v":2494,"vw":63.64375},{"c":63.65,"h":63.65,"l":63.58,"n":16,"o":63.58,"t":"2026-10-16T16:15:00Z","v":356,"vw":63.615},{"c":63.52,"h":63.54,"l":63.48,"n":121,"o":63.54,"t":"2026-10-16T16:30:00Z","v":2232,"vw":63.502394},{"c":63.45,"h":63.47,"l":63.385,"n":93,"o":63.47,"t":"2026-10-16T16:45:00Z","v":1992,"vw":63.442924},{"c":63.3,"h":63.31,"l":63.3,"n":27,"o":63.31,"t":"2026-10-16T17:00:00Z","v":350,"vw":63.305},{"c":63.31,"h":63.39,"l":63.31,"n":70,"o":63.35,"t":"2026-10-16T17:15:00Z","v":1465,"vw":63.341667},{"c":63.585,"h":63.585,"l":63.33,"n":73,"o":63.42,"t":"2026-10-16T17:30:00Z","v":2943,"vw":63.444736},{"c":63.22,"h":63.45,"l":63.22,"n":89,"o":63.45,"t":"2026-10-16T17:45:00Z","v":1451,"vw":63.346},{"c":63.1,"h":63.17,"l":63.09,"n":25,"o":63.17,"t":"2026-10-16T18:00:00Z","v":663,"vw":63.12},{"c":63.11,"h":63.23,"l":63.11,"n":160,"o":63.18,"t":"2026-10-16T18:15:00Z","v":5306,"vw":63.186546},{"c":63.17,"h":63.17,"l":63.06,"n":96,"o":63.12,"t":"2026-10-16T18:30:00Z","v":2681,"vw":63.13326},{"c":63.07,"h":63.085,"l":62.935,"n":151,"o":63.085,"t":"2026-10-16T18:45:00Z","v":3364,"vw":63.058491},{"c":63.06,"h":63.06,"l":62.99,"n":58,"o":62.99,"t":"2026-10-16T19:00:00Z","v":1151,"vw":63.028577},{"c":63.14,"h":63.14,"l":63.01,"n":242,"o":63.07,"t":"2026-10-16T19:15:00Z","v":5483,"vw":63.065157},{"c":62.97,"h":63.03,"l":62.96,"n":116,"o":63.03,"t":"2026-10-16T19:30:00Z","v":2706,"vw":62.991},{"c":62.96,"h":63.085,"l":62.93,"n":690,"o":62.93,"t":"2026-10-16T19:45:00Z","v":20514,"vw":62.976697},{"c":62.99,"h":63,"l":62.99,"n":31,"o":63,"t":"2026-10-16T20:00:00Z","v":43200,"vw":62.990025},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-16T20:30:00Z","v":100,"vw":62.99},{"c":63.1,"h":63.1,"l":63.1,"n":8,"o":63.1,"t":"2026-10-19T09:45:00Z","v":296,"vw":63.1},{"c":63.37,"h":63.37,"l":63.37,"n":6,"o":63.37,"t":"2026-10-19T13:30:00Z","v":1567,"vw":63.37},{"c":62.71,"h":62.93,"l":62.57,"n":34,"o":62.67,"t":"2026-10-19T13:45:00Z","v":1011,"vw":62.693114},{"c":63.05,"h":63.17,"l":62.98,"n":47,"o":62.98,"t":"2026-10-19T14:00:00Z","v":964,"vw":63.066667},{"c":62.79,"h":62.85,"l":62.79,"n":84,"o":62.85,"t":"2026-10-19T14:15:00Z","v":1031,"vw":62.804},{"c":62.58,"h":62.73,"l":62.58,"n":49,"o":62.73,"t":"2026-10-19T14:30:00Z","v":1266,"vw":62.644},{"c":62.282,"h":62.7125,"l":62.282,"n":26,"o":62.65,"t":"2026-10-19T14:45:00Z","v":562,"vw":62.542098},{"c":62.74,"h":62.74,"l":62.63,"n":63,"o":62.63,"t":"2026-10-19T15:00:00Z","v":1191,"vw":62.67492},{"c":62.8225,"h":62.845,"l":62.73,"n":136,"o":62.73,"t":"2026-10-19T15:15:00Z","v":3567,"vw":62.803411},{"c":62.75,"h":62.8329,"l":62.75,"n":55,"o":62.8329,"t":"2026-10-19T15:30:00Z","v":982,"vw":62.810858},{"c":62.67,"h":62.72,"l":62.67,"n":49,"o":62.72,"t":"2026-10-19T15:45:00Z","v":1071,"vw":62.706047},{"c":62.41,"h":62.4851,"l":62.38,"n":38,"o":62.485,"t":"2026-10-19T16:00:00Z","v":1001,"vw":62.447408},{"c":62.48,"h":62.48,"l":62.425,"n":74,"o":62.425,"t":"2026-10-19T16:15:00Z","v":1932,"vw":62.451721},{"c":62.505,"h":62.505,"l":62.485,"n":38,"o":62.485,"t":"2026-10-19T16:30:00Z","v":744,"vw":62.497982},{"c":62.5,"h":62.6,"l":62.5,"n":150,"o":62.52,"t":"2026-10-19T16:45:00Z","v":3814,"vw":62.553069},{"c":62.46,"h":62.565,"l":62.46,"n":33,"o":62.565,"t":"2026-10-19T17:00:00Z","v":678,"vw":62.520069},{"c":62.48,"h":62.48,"l":62.44,"n":14,"o":62.44,"t":"2026-10-19T17:15:00Z","v":221,"vw":62.46},{"c":62.46,"h":62.5,"l":62.395,"n":160,"o":62.46,"t":"2026-10-19T17:30:00Z","v":3756,"vw":62.44144},{"c":62.42,"h":62.475,"l":62.42,"n":14,"o":62.475,"t":"2026-10-19T17:45:00Z","v":269,"vw":62.444123},{"c":62.445,"h":62.45,"l":62.41,"n":37,"o":62.41,"t":"2026-10-19T18:00:00Z","v":664,"vw":62.435593},{"c":62.38,"h":62.425,"l":62.38,"n":60,"o":62.425,"t":"2026-10-19T18:15:00Z","v":728,"vw":62.405435},{"c":62.445,"h":62.45,"l":62.37,"n":147,"o":62.37,"t":"2026-10-19T18:30:00Z","v":2426,"vw":62.416851},{"c":62.375,"h":62.445,"l":62.35,"n":101,"o":62.445,"t":"2026-10-19T18:45:00Z","v":1527,"vw":62.388256},{"c":62.32,"h":62.35,"l":62.31,"n":91,"o":62.34,"t":"2026-10-19T19:00:00Z","v":2049,"vw":62.331303},{"c":62.475,"h":62.55,"l":62.32,"n":181,"o":62.49,"t":"2026-10-19T19:15:00Z","v":7195,"vw":62.455355},{"c":62.47,"h":62.47,"l":62.41,"n":114,"o":62.43,"t":"2026-10-19T19:30:00Z","v":2427,"vw":62.436604},{"c":62.34,"h":62.53,"l":62.34,"n":834,"o":62.38,"t":"2026-10-19T19:45:00Z","v":19833,"vw":62.425057},{"c":62.32,"h":62.32,"l":62.32,"n":40,"o":62.32,"t":"2026-10-19T20:00:00Z","v":70128,"vw":62.32},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-19T20:30:00Z","v":400,"vw":62.32},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-20T12:15:00Z","v":100,"vw":62.7},{"c":62.6251,"h":63,"l":62.33,"n":41,"o":62.6,"t":"2026-10-20T13:30:00Z","v":3377,"vw":62.62744},{"c":62.625,"h":62.91,"l":62.33,"n":31,"o":62.625,"t":"2026-10-20T13:45:00Z","v":873,"vw":62.639841},{"c":62.33,"h":62.775,"l":62.33,"n":94,"o":62.775,"t":"2026-10-20T14:00:00Z","v":3086,"vw":62.538669},{"c":62.92,"h":62.92,"l":62.38,"n":81,"o":62.38,"t":"2026-10-20T14:15:00Z","v":2491,"vw":62.787359},{"c":62.72,"h":63.055,"l":62.72,"n":105,"o":63.055,"t":"2026-10-20T14:30:00Z","v":1084,"vw":62.857083},{"c":63.1,"h":63.1,"l":62.74,"n":122,"o":62.92,"t":"2026-10-20T14:45:00Z","v":2740,"vw":63.022143},{"c":62.57,"h":62.91,"l":62.57,"n":147,"o":62.91,"t":"2026-10-20T15:00:00Z","v":2666,"vw":62.780959},{"c":62.695,"h":62.795,"l":62.68,"n":134,"o":62.68,"t":"2026-10-20T15:15:00Z","v":3644,"vw":62.713},{"c":62.72,"h":62.75,"l":62.6,"n":67,"o":62.75,"t":"2026-10-20T15:30:00Z","v":1658,"vw":62.676002},{"c":62.59,"h":62.63,"l":62.52,"n":128,"o":62.62,"t":"2026-10-20T15:45:00Z","v":2494,"vw":62.583319},{"c":62.31,"h":62.53,"l":62.31,"n":91,"o":62.53,"t":"2026-10-20T16:00:00Z","v":1785,"vw":62.442},{"c":62.28,"h":62.37,"l":62.12,"n":144,"o":62.37,"t":"2026-10-20T16:15:00Z","v":3292,"vw":62.251843},{"c":62.16,"h":62.21,"l":62.16,"n":33,"o":62.21,"t":"2026-10-20T16:30:00Z","v":780,"vw":62.188261},{"c":61.97,"h":62.16,"l":61.87,"n":186,"o":62.1537,"t":"2026-10-20T16:45:00Z","v":3754,"vw":62.06392},{"c":61.95,"h":61.97,"l":61.9,"n":100,"o":61.97,"t":"2026-10-20T17:00:00Z","v":2608,"vw":61.937244},{"c":62.11,"h":62.12,"l":61.82,"n":187,"o":61.89,"t":"2026-10-20T17:15:00Z","v":7034,"vw":61.944568},{"c":62.26,"h":62.26,"l":62.17,"n":70,"o":62.21,"t":"2026-10-20T17:30:00Z","v":1934,"vw":62.2},{"c":62.22,"h":62.305,"l":62.195,"n":136,"o":62.22,"t":"2026-10-20T17:45:00Z","v":3016,"vw":62.249738},{"c":62.3,"h":62.3,"l":62.18,"n":73,"o":62.21,"t":"2026-10-20T18:00:00Z","v":1540,"vw":62.225828},{"c":62.275,"h":62.3,"l":62.235,"n":46,"o":62.235,"t":"2026-10-20T18:15:00Z","v":1090,"vw":62.276},{"c":62.24,"h":62.3,"l":62.24,"n":110,"o":62.3,"t":"2026-10-20T18:30:00Z","v":2576,"vw":62.281173},{"c":62.28,"h":62.31,"l":62.28,"n":70,"o":62.31,"t":"2026-10-20T18:45:00Z","v":1178,"vw":62.295},{"c":62.305,"h":62.36,"l":62.26,"n":107,"o":62.33,"t":"2026-10-20T19:00:00Z","v":2660,"vw":62.312076},{"c":62.56,"h":62.56,"l":62.31,"n":183,"o":62.31,"t":"2026-10-20T19:15:00Z","v":4737,"vw":62.427642},{"c":62.61,"h":62.61,"l":62.35,"n":243,"o":62.51,"t":"2026-10-20T19:30:00Z","v":4891,"vw":62.482214},{"c":62.64,"h":62.73,"l":62.52,"n":747,"o":62.67,"t":"2026-10-20T19:45:00Z","v":18646,"vw":62.599419},{"c":62.56,"h":62.56,"l":62.56,"n":20,"o":62.56,"t":"2026-10-20T20:00:00Z","v":38305,"vw":62.56},{"c":62.55,"h":65,"l":62.55,"n":24,"o":62.6,"t":"2026-10-21T13:00:00Z","v":945,"vw":63.366781},{"c":62.605,"h":63,"l":62.46,"n":54,"o":62.8,"t":"2026-10-21T13:30:00Z","v":2319,"vw":62.743344},{"c":62.1079,"h":62.1079,"l":62.1079,"n":11,"o":62.1079,"t":"2026-10-21T14:00:00Z","v":292,"vw":62.1079},{"c":62.03,"h":62.03,"l":61.77,"n":162,"o":62.0101,"t":"2026-10-21T14:15:00Z","v":8031,"vw":61.898223},{"c":62.225,"h":62.225,"l":62.015,"n":65,"o":62.015,"t":"2026-10-21T14:30:00Z","v":2592,"vw":62.190774},{"c":62.425,"h":62.495,"l":62.4,"n":67,"o":62.4,"t":"2026-10-21T14:45:00Z","v":1892,"vw":62.427083},{"c":62.19,"h":62.4196,"l":62.175,"n":98,"o":62.25,"t":"2026-10-21T15:00:00Z","v":2053,"vw":62.249221},{"c":62.62,"h":62.63,"l":62.3,"n":178,"o":62.31,"t":"2026-10-21T15:15:00Z","v":6289,"vw":62.467438},{"c":62.52,"h":62.52,"l":62.52,"n":23,"o":62.52,"t":"2026-10-21T15:30:00Z","v":529,"vw":62.52},{"c":62.41,"h":62.58,"l":62.41,"n":88,"o":62.58,"t":"2026-10-21T15:45:00Z","v":4896,"vw":62.497437},{"c":62.41,"h":62.41,"l":62.31,"n":116,"o":62.35,"t":"2026-10-21T16:00:00Z","v":3753,"vw":62.373822},{"c":62.455,"h":62.455,"l":62.37,"n":18,"o":62.37,"t":"2026-10-21T16:15:00Z","v":565,"vw":62.4125},{"c":62.54,"h":62.54,"l":62.425,"n":66,"o":62.425,"t":"2026-10-21T16:30:00Z","v":2344,"vw":62.49341},{"c":62.565,"h":62.565,"l":62.565,"n":11,"o":62.565,"t":"2026-10-21T16:45:00Z","v":784,"vw":62.565},{"c":62.5076,"h":62.5076,"l":62.4,"n":37,"o":62.47,"t":"2026-10-21T17:00:00Z","v":1709,"vw":62.462776},{"c":62.51,"h":62.52,"l":62.47,"n":82,"o":62.51,"t":"2026-10-21T17:30:00Z","v":2424,"vw":62.505714},{"c":62.53,"h":62.56,"l":62.53,"n":27,"o":62.5526,"t":"2026-10-21T17:45:00Z","v":1794,"vw":62.533556},{"c":62.53,"h":62.54,"l":62.445,"n":64,"o":62.445,"t":"2026-10-21T18:00:00Z","v":1410,"vw":62.519167},{"c":62.55,"h":62.59,"l":62.44,"n":155,"o":62.45,"t":"2026-10-21T18:15:00Z","v":7566,"vw":62.515439},{"c":62.89,"h":63.035,"l":62.67,"n":112,"o":62.67,"t":"2026-10-21T18:30:00Z","v":7966,"vw":62.784072},{"c":62.67,"h":62.89,"l":62.66,"n":177,"o":62.89,"t":"2026-10-21T18:45:00Z","v":4812,"vw":62.728946},{"c":62.53,"h":62.58,"l":62.525,"n":116,"o":62.58,"t":"2026-10-21T19:00:00Z","v":2662,"vw":62.542778},{"c":62.68,"h":62.7,"l":62.57,"n":152,"o":62.58,"t":"2026-10-21T19:15:00Z","v":4052,"vw":62.613031},{"c":62.815,"h":62.83,"l":62.75,"n":171,"o":62.76,"t":"2026-10-21T19:30:00Z","v":3228,"vw":62.776351},{"c":63.29,"h":63.29,"l":62.82,"n":813,"o":62.865,"t":"2026-10-21T19:45:00Z","v":33603,"vw":63.077962},{"c":63.23,"h":63.23,"l":63.23,"n":32,"o":63.23,"t":"2026-10-21T20:00:00Z","v":31935,"vw":63.23},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-10-21T20:30:00Z","v":500,"vw":63.23},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-10-21T21:45:00Z","v":493,"vw":63.3},{"c":63.3,"h":63.3,"l":63.3,"n":70,"o":63.3,"t":"2026-10-21T22:30:00Z","v":3066,"vw":63.3},{"c":62.6,"h":62.6,"l":62.6,"n":28,"o":62.6,"t":"2026-10-22T13:15:00Z","v":1026,"vw":62.6},{"c":63.38,"h":63.62,"l":62.67,"n":45,"o":63.15,"t":"2026-10-22T13:30:00Z","v":4824,"vw":63.137194},{"c":63.66,"h":63.66,"l":63.4,"n":52,"o":63.495,"t":"2026-10-22T13:45:00Z","v":1560,"vw":63.456111},{"c":63.81,"h":63.97,"l":63.81,"n":34,"o":63.83,"t":"2026-10-22T14:00:00Z","v":1176,"vw":63.86625},{"c":63.57,"h":63.66,"l":63.54,"n":25,"o":63.6,"t":"2026-10-22T14:15:00Z","v":1089,"vw":63.59375},{"c":63.695,"h":63.695,"l":63.455,"n":75,"o":63.485,"t":"2026-10-22T14:30:00Z","v":2517,"vw":63.561077},{"c":63.53,"h":63.74,"l":63.43,"n":236,"o":63.63,"t":"2026-10-22T14:45:00Z","v":8790,"vw":63.553266},{"c":63.6651,"h":63.6651,"l":63.62,"n":39,"o":63.64,"t":"2026-10-22T15:00:00Z","v":1368,"vw":63.630062},{"c":63.93,"h":63.94,"l":63.85,"n":94,"o":63.88,"t":"2026-10-22T15:15:00Z","v":4176,"vw":63.913928},{"c":63.79,"h":64.09,"l":63.67,"n":233,"o":64.01,"t":"2026-10-22T15:30:00Z","v":8641,"vw":63.972644},{"c":63.575,"h":63.7,"l":63.49,"n":112,"o":63.7,"t":"2026-10-22T15:45:00Z","v":2709,"vw":63.591641},{"c":63.66,"h":63.66,"l":63.47,"n":140,"o":63.52,"t":"2026-10-22T16:00:00Z","v":5240,"vw":63.578145},{"c":63.5038,"h":63.67,"l":63.5038,"n":15,"o":63.67,"t":"2026-10-22T16:15:00Z","v":621,"vw":63.546323},{"c":63.51,"h":63.655,"l":63.47,"n":65,"o":63.655,"t":"2026-10-22T16:30:00Z","v":1913,"vw":63.541101},{"c":63.6,"h":63.63,"l":63.55,"n":73,"o":63.55,"t":"2026-10-22T16:45:00Z","v":2124,"vw":63.6},{"c":63.39,"h":63.6,"l":63.39,"n":53,"o":63.6,"t":"2026-10-22T17:00:00Z","v":1118,"vw":63.45},{"c":63.35,"h":63.4,"l":63.25,"n":126,"o":63.39,"t":"2026-10-22T17:15:00Z","v":2877,"vw":63.338792},{"c":63.37,"h":63.37,"l":63.24,"n":66,"o":63.24,"t":"2026-10-22T17:30:00Z","v":1601,"vw":63.338137},{"c":63.355,"h":63.44,"l":63.32,"n":95,"o":63.345,"t":"2026-10-22T17:45:00Z","v":2539,"vw":63.390133},{"c":63.445,"h":63.445,"l":63.26,"n":94,"o":63.26,"t":"2026-10-22T18:00:00Z","v":2630,"vw":63.413615},{"c":63.39,"h":63.47,"l":63.39,"n":21,"o":63.47,"t":"2026-10-22T18:15:00Z","v":511,"vw":63.414845},{"c":63.41,"h":63.44,"l":63.35,"n":168,"o":63.35,"t":"2026-10-22T18:30:00Z","v":8154,"vw":63.399048},{"c":63.445,"h":63.52,"l":63.38,"n":166,"o":63.51,"t":"2026-10-22T18:45:00Z","v":8024,"vw":63.447136},{"c":63.79,"h":63.79,"l":63.5,"n":186,"o":63.53,"t":"2026-10-22T19:00:00Z","v":4424,"vw":63.645773},{"c":63.87,"h":63.87,"l":63.7,"n":121,"o":63.7,"t":"2026-10-22T19:15:00Z","v":3515,"vw":63.793571},{"c":63.91,"h":64.055,"l":63.84,"n":202,"o":63.855,"t":"2026-10-22T19:30:00Z","v":8620,"vw":63.91578},{"c":64.105,"h":64.125,"l":63.86,"n":819,"o":63.9,"t":"2026-10-22T19:45:00Z","v":28680,"vw":64.004939},{"c":64.07,"h":64.07,"l":64.07,"n":31,"o":64.07,"t":"2026-10-22T20:00:00Z","v":36453,"vw":64.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.7,"strike":106.17029531400068,"iv":1.4376525555670339,"gamma":0.009003358190085865,"theta":-0.10548762649778232,"vega":0.04203320709203131,"rho":0.006173653054364333,"breakevenPct":68.36318918994958},{"delta":0.2,"premium":1.7,"strike":83.72987099817094,"iv":0.9570490403809782,"gamma":0.016312123593354714,"theta":-0.08475602272236128,"vega":0.05044674316265915,"rho":0.008633488667656805,"breakevenPct":33.33833463113929},{"delta":0.25,"premium":1.7477968300480753,"strike":75.22031699519246,"iv":0.7173178401983618,"gamma":0.024615764538236606,"theta":-0.07278736557803452,"vega":0.057275788158102,"rho":0.011044141736148974,"breakevenPct":20.131284259779225},{"delta":0.3,"premium":1.8574833332621914,"strike":71.41722222459362,"iv":0.596546770008264,"gamma":0.03280340385649387,"theta":-0.0661934958109898,"vega":0.062440443499150504,"rho":0.013406966051524787,"breakevenPct":14.36663892282788},{"delta":0.35,"premium":1.9782644558247315,"strike":69.02169430219085,"iv":0.5149706560671303,"gamma":0.04070567722704096,"theta":-0.06071536394958945,"vega":0.06586882197619867,"rho":0.015778907625524384,"breakevenPct":10.816230307500543},{"delta":0.4,"premium":2.1051317839695534,"strike":67.43585270038058,"iv":0.45607055509428707,"gamma":0.048432145197450684,"theta":-0.05585914788113935,"vega":0.068247046748991,"rho":0.018157133749973322,"breakevenPct":8.539073644997881},{"delta":0.45,"premium":2.231999112114375,"strike":65.8500110985703,"iv":0.3971704541214439,"gamma":0.056158613167860395,"theta":-0.05100293181268925,"vega":0.07062527152178333,"rho":0.020535359874422263,"breakevenPct":6.26191698249522},{"delta":0.5,"premium":2.540816326530612,"strike":64.59183673469387,"iv":0.36604897959183674,"gamma":0.05915714285714286,"theta":-0.04775510204081632,"vega":0.07060204081632654,"rho":0.022811886737895373,"breakevenPct":4.780167100397213},{"delta":0.55,"premium":3.0598170302603807,"strike":63.71217452498241,"iv":0.36701660802251934,"gamma":0.05669408866995074,"theta":-0.0463652357494722,"vega":0.06780471498944406,"rho":0.02497093342058607,"breakevenPct":4.217249188766648},{"delta":0.6,"premium":3.5788177339901477,"strike":62.83251231527094,"iv":0.36798423645320194,"gamma":0.05423103448275862,"theta":-0.04497536945812808,"vega":0.06500738916256157,"rho":0.02712998010327676,"breakevenPct":3.6543312771360847},{"delta":0.65,"premium":4.097818437719916,"strike":61.95285010555946,"iv":0.3689518648838846,"gamma":0.0517679802955665,"theta":-0.04358550316678395,"vega":0.062210063335679106,"rho":0.029289026785967454,"breakevenPct":3.09141336550552},{"delta":0.7,"premium":4.616819141449683,"strike":61.073187895847994,"iv":0.3699194933145672,"gamma":0.049304926108374385,"theta":-0.04219563687543983,"vega":0.05941273750879662,"rho":0.03144807346865815,"breakevenPct":2.5284954538749562},{"delta":0.75,"premium":5.1358198451794514,"strike":60.193525686136525,"iv":0.3708871217452498,"gamma":0.04684187192118227,"theta":-0.04080577058409571,"vega":0.05661541168191415,"rho":0.03360712015134884,"breakevenPct":1.9655775422443917},{"delta":0.8,"premium":6.483644859813085,"strike":58.598130841121495,"iv":0.3942308411214953,"gamma":0.03931869158878504,"theta":-0.037528037383177566,"vega":0.049186915887850464,"rho":0.03515779269318864,"breakevenPct":1.5791723129929573},{"delta":0.85,"premium":8.065240833932421,"strike":56.80086268871316,"iv":0.4238857656362329,"gamma":0.030368296189791522,"theta":-0.0337178289000719,"vega":0.04045219266714595,"rho":0.036536872528634586,"breakevenPct":1.2425527121048687},{"delta":0.9,"premium":9.64683680805176,"strike":55.00359453630482,"iv":0.45354069015097054,"gamma":0.021417900790797983,"theta":-0.029907620416966207,"vega":0.03171746944644141,"rho":0.03791595236408054,"breakevenPct":0.9059331112167792}],"put":[{"delta":0.15,"premium":1.7876037876719533,"strike":48.76037876719531,"iv":1.1124126414702284,"gamma":0.011789835413388208,"theta":-0.07878287128370591,"vega":0.041955521751189474,"rho":-0.009184598860462983,"breakevenPct":26.685227127324225},{"delta":0.2,"premium":1.8426935676892295,"strike":54.26935676892295,"iv":0.8245147383629747,"gamma":0.019083884445323204,"theta":-0.06959997975496707,"vega":0.050373689078864185,"rho":-0.011857580112392609,"breakevenPct":18.17283720737674},{"delta":0.25,"premium":1.9207624429506875,"strike":57.35874809835625,"iv":0.6710621026033702,"gamma":0.027395240320817655,"theta":-0.062467407076478104,"vega":0.05670869102632674,"rho":-0.014560878367530374,"breakevenPct":13.472786553136308},{"delta":0.3,"premium":2.0099869623546227,"strike":60.0453952834301,"iv":0.5400722219211194,"gamma":0.03571061898353157,"theta":-0.05583081228293291,"vega":0.06257752847575022,"rho":-0.01727222049059826,"breakevenPct":9.418747742975674},{"delta":0.35,"premium":2.256150701660263,"strike":61.164321371183014,"iv":0.5029511239262866,"gamma":0.04090243944795533,"theta":-0.052865407521656284,"vega":0.06468287434843537,"rho":-0.02005078765371091,"breakevenPct":8.056546481156925},{"delta":0.4,"premium":2.5023144409659044,"strike":62.28324745893593,"iv":0.46583002593145384,"gamma":0.0460942599123791,"theta":-0.049900002760379654,"vega":0.06678822022112049,"rho":-0.02282935481682356,"breakevenPct":6.694345219338176},{"delta":0.45,"premium":2.7484781802715452,"strike":63.40217354668884,"iv":0.4287089279366211,"gamma":0.051286080376802864,"theta":-0.046934597999103024,"vega":0.06889356609380563,"rho":-0.025607921979936207,"breakevenPct":5.3321439575194285},{"delta":0.5,"premium":2.9946419195771856,"strike":64.52109963444175,"iv":0.39158782994178837,"gamma":0.05647790084122663,"theta":-0.0439691932378264,"vega":0.07099891196649077,"rho":-0.028386489143048855,"breakevenPct":3.9699426957006816},{"delta":0.55,"premium":3.4893843725335447,"strike":65.56432517758485,"iv":0.3756322809786898,"gamma":0.057074743488555645,"theta":-0.04115374901341752,"vega":0.06990228887134964,"rho":-0.031324646645299326,"breakevenPct":3.113874192209601},{"delta":0.6,"premium":4.170126282557222,"strike":66.55090765588002,"iv":0.3755138910812944,"gamma":0.05423338595106551,"theta":-0.03845051302288872,"vega":0.06640978689818469,"rho":-0.03438221789781376,"breakevenPct":2.6365204099846786},{"delta":0.65,"premium":4.8508681925809,"strike":67.53749013417521,"iv":0.37539550118389897,"gamma":0.051392028413575375,"theta":-0.03574727703235991,"vega":0.06291728492501973,"rho":-0.037439789150328195,"breakevenPct":2.159166627759755},{"delta":0.7,"premium":5.531610102604577,"strike":68.5240726124704,"iv":0.37527711128650354,"gamma":0.04855067087608524,"theta":-0.033044041041831104,"vega":0.05942478295185478,"rho":-0.04049736040284263,"breakevenPct":1.6818128455348325},{"delta":0.75,"premium":6.212352012628255,"strike":69.51065509076558,"iv":0.3751587213891081,"gamma":0.04570931333859511,"theta":-0.030340805051302294,"vega":0.055932280978689825,"rho":-0.043554931655357065,"breakevenPct":1.2044590633099088},{"delta":0.8,"premium":7.483333333333334,"strike":71.03703703703704,"iv":0.3833962962962963,"gamma":0.04008962962962963,"theta":-0.026282962962962963,"vega":0.049699259259259256,"rho":-0.04705152994375475,"breakevenPct":0.805831584667218},{"delta":0.85,"premium":9.335185185185185,"strike":73.09465020576131,"iv":0.3998572016460905,"gamma":0.03173572016460906,"theta":-0.020892016460905355,"vega":0.040769218106995894,"rho":-0.05098018658492642,"breakevenPct":0.4846807857403758},{"delta":0.9,"premium":11.794512195121957,"strike":75.75203252032522,"iv":0.431328861788618,"gamma":0.02273658536585365,"theta":-0.0159,"vega":0.03161260162601626,"rho":-0.055384210325452786,"breakevenPct":0.17555747588065973}]},"raw":{"call":[{"delta":0.15,"premium":1.7,"strike":106.17029531400068,"iv":1.4376525555670339,"gamma":0.009003358190085865,"theta":-0.10548762649778232,"vega":0.04203320709203131,"rho":0.006173653054364333,"breakevenPct":68.36318918994958},{"delta":0.2,"premium":1.7,"strike":83.72987099817094,"iv":0.9570490403809782,"gamma":0.016312123593354714,"theta":-0.08475602272236128,"vega":0.05044674316265915,"rho":0.008633488667656805,"breakevenPct":33.33833463113929},{"delta":0.25,"premium":1.7477968300480753,"strike":75.22031699519246,"iv":0.7173178401983618,"gamma":0.024615764538236606,"theta":-0.07278736557803452,"vega":0.057275788158102,"rho":0.011044141736148974,"breakevenPct":20.131284259779225},{"delta":0.3,"premium":1.8574833332621914,"strike":71.41722222459362,"iv":0.596546770008264,"gamma":0.03280340385649387,"theta":-0.0661934958109898,"vega":0.062440443499150504,"rho":0.013406966051524787,"breakevenPct":14.36663892282788},{"delta":0.35,"premium":1.9782644558247315,"strike":69.02169430219085,"iv":0.5149706560671303,"gamma":0.04070567722704096,"theta":-0.06071536394958945,"vega":0.06586882197619867,"rho":0.015778907625524384,"breakevenPct":10.816230307500543},{"delta":0.4,"premium":2.1051317839695534,"strike":67.43585270038058,"iv":0.45607055509428707,"gamma":0.048432145197450684,"theta":-0.05585914788113935,"vega":0.068247046748991,"rho":0.018157133749973322,"breakevenPct":8.539073644997881},{"delta":0.45,"premium":2.231999112114375,"strike":65.8500110985703,"iv":0.3971704541214439,"gamma":0.056158613167860395,"theta":-0.05100293181268925,"vega":0.07062527152178333,"rho":0.020535359874422263,"breakevenPct":6.26191698249522},{"delta":0.5,"premium":2.540816326530612,"strike":64.59183673469387,"iv":0.36604897959183674,"gamma":0.05915714285714286,"theta":-0.04775510204081632,"vega":0.07060204081632654,"rho":0.022811886737895373,"breakevenPct":4.780167100397213},{"delta":0.55,"premium":3.0598170302603807,"strike":63.71217452498241,"iv":0.36701660802251934,"gamma":0.05669408866995074,"theta":-0.0463652357494722,"vega":0.06780471498944406,"rho":0.02497093342058607,"breakevenPct":4.217249188766648},{"delta":0.6,"premium":3.5788177339901477,"strike":62.83251231527094,"iv":0.36798423645320194,"gamma":0.05423103448275862,"theta":-0.04497536945812808,"vega":0.06500738916256157,"rho":0.02712998010327676,"breakevenPct":3.6543312771360847},{"delta":0.65,"premium":4.097818437719916,"strike":61.95285010555946,"iv":0.3689518648838846,"gamma":0.0517679802955665,"theta":-0.04358550316678395,"vega":0.062210063335679106,"rho":0.029289026785967454,"breakevenPct":3.09141336550552},{"delta":0.7,"premium":4.616819141449683,"strike":61.073187895847994,"iv":0.3699194933145672,"gamma":0.049304926108374385,"theta":-0.04219563687543983,"vega":0.05941273750879662,"rho":0.03144807346865815,"breakevenPct":2.5284954538749562},{"delta":0.75,"premium":5.1358198451794514,"strike":60.193525686136525,"iv":0.3708871217452498,"gamma":0.04684187192118227,"theta":-0.04080577058409571,"vega":0.05661541168191415,"rho":0.03360712015134884,"breakevenPct":1.9655775422443917},{"delta":0.8,"premium":6.483644859813085,"strike":58.598130841121495,"iv":0.3942308411214953,"gamma":0.03931869158878504,"theta":-0.037528037383177566,"vega":0.049186915887850464,"rho":0.03515779269318864,"breakevenPct":1.5791723129929573},{"delta":0.85,"premium":8.065240833932421,"strike":56.80086268871316,"iv":0.4238857656362329,"gamma":0.030368296189791522,"theta":-0.0337178289000719,"vega":0.04045219266714595,"rho":0.036536872528634586,"breakevenPct":1.2425527121048687},{"delta":0.9,"premium":9.64683680805176,"strike":55.00359453630482,"iv":0.45354069015097054,"gamma":0.021417900790797983,"theta":-0.029907620416966207,"vega":0.03171746944644141,"rho":0.03791595236408054,"breakevenPct":0.9059331112167792}],"put":[{"delta":0.15,"premium":1.7876037876719533,"strike":48.76037876719531,"iv":1.1124126414702284,"gamma":0.011789835413388208,"theta":-0.07878287128370591,"vega":0.041955521751189474,"rho":-0.009184598860462983,"breakevenPct":26.685227127324225},{"delta":0.2,"premium":1.8426935676892295,"strike":54.26935676892295,"iv":0.8245147383629747,"gamma":0.019083884445323204,"theta":-0.06959997975496707,"vega":0.050373689078864185,"rho":-0.011857580112392609,"breakevenPct":18.17283720737674},{"delta":0.25,"premium":1.9207624429506875,"strike":57.35874809835625,"iv":0.6710621026033702,"gamma":0.027395240320817655,"theta":-0.062467407076478104,"vega":0.05670869102632674,"rho":-0.014560878367530374,"breakevenPct":13.472786553136308},{"delta":0.3,"premium":2.0099869623546227,"strike":60.0453952834301,"iv":0.5400722219211194,"gamma":0.03571061898353157,"theta":-0.05583081228293291,"vega":0.06257752847575022,"rho":-0.01727222049059826,"breakevenPct":9.418747742975674},{"delta":0.35,"premium":2.256150701660263,"strike":61.164321371183014,"iv":0.5029511239262866,"gamma":0.04090243944795533,"theta":-0.052865407521656284,"vega":0.06468287434843537,"rho":-0.02005078765371091,"breakevenPct":8.056546481156925},{"delta":0.4,"premium":2.5023144409659044,"strike":62.28324745893593,"iv":0.46583002593145384,"gamma":0.0460942599123791,"theta":-0.049900002760379654,"vega":0.06678822022112049,"rho":-0.02282935481682356,"breakevenPct":6.694345219338176},{"delta":0.45,"premium":2.7484781802715452,"strike":63.40217354668884,"iv":0.4287089279366211,"gamma":0.051286080376802864,"theta":-0.046934597999103024,"vega":0.06889356609380563,"rho":-0.025607921979936207,"breakevenPct":5.3321439575194285},{"delta":0.5,"premium":2.9946419195771856,"strike":64.52109963444175,"iv":0.39158782994178837,"gamma":0.05647790084122663,"theta":-0.0439691932378264,"vega":0.07099891196649077,"rho":-0.028386489143048855,"breakevenPct":3.9699426957006816},{"delta":0.55,"premium":3.4893843725335447,"strike":65.56432517758485,"iv":0.3756322809786898,"gamma":0.057074743488555645,"theta":-0.04115374901341752,"vega":0.06990228887134964,"rho":-0.031324646645299326,"breakevenPct":3.113874192209601},{"delta":0.6,"premium":4.170126282557222,"strike":66.55090765588002,"iv":0.3755138910812944,"gamma":0.05423338595106551,"theta":-0.03845051302288872,"vega":0.06640978689818469,"rho":-0.03438221789781376,"breakevenPct":2.6365204099846786},{"delta":0.65,"premium":4.8508681925809,"strike":67.53749013417521,"iv":0.37539550118389897,"gamma":0.051392028413575375,"theta":-0.03574727703235991,"vega":0.06291728492501973,"rho":-0.037439789150328195,"breakevenPct":2.159166627759755},{"delta":0.7,"premium":5.531610102604577,"strike":68.5240726124704,"iv":0.37527711128650354,"gamma":0.04855067087608524,"theta":-0.033044041041831104,"vega":0.05942478295185478,"rho":-0.04049736040284263,"breakevenPct":1.6818128455348325},{"delta":0.75,"premium":6.212352012628255,"strike":69.51065509076558,"iv":0.3751587213891081,"gamma":0.04570931333859511,"theta":-0.030340805051302294,"vega":0.055932280978689825,"rho":-0.043554931655357065,"breakevenPct":1.2044590633099088},{"delta":0.8,"premium":7.483333333333334,"strike":71.03703703703704,"iv":0.3833962962962963,"gamma":0.04008962962962963,"theta":-0.026282962962962963,"vega":0.049699259259259256,"rho":-0.04705152994375475,"breakevenPct":0.805831584667218},{"delta":0.85,"premium":9.335185185185185,"strike":73.09465020576131,"iv":0.3998572016460905,"gamma":0.03173572016460906,"theta":-0.020892016460905355,"vega":0.040769218106995894,"rho":-0.05098018658492642,"breakevenPct":0.4846807857403758},{"delta":0.9,"premium":11.794512195121957,"strike":75.75203252032522,"iv":0.431328861788618,"gamma":0.02273658536585365,"theta":-0.0159,"vega":0.03161260162601626,"rho":-0.055384210325452786,"breakevenPct":0.17555747588065973}]}},"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"}}