{"symbol":"PCVX","url":"https://intraalpha.com/companies/PCVX","capturedAt":"2026-10-22T23:55:19.004Z","state":"ready","quote":{"symbol":"PCVX","last_price":62.7,"prev_close":63.23,"regular_close":62.85,"change":-0.53,"change_pct":-0.8382,"regular_change":-0.38,"regular_change_pct":-0.601,"extended_change":-0.15,"extended_change_pct":-0.2387,"bid":60.18,"ask":62.82,"bid_size":100,"ask_size":300,"volume":2771400,"vwap":62.780299,"open":62.96,"high":64.58,"low":61.56,"close":62.85,"trade_count":27988,"last_trade_at":"2026-10-22T20:00:02.285843364Z","last_quote_at":"2026-10-22T23:50:11.235508203Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","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":"PCVX","fetched_at":"2026-10-22T23:49:12.039558+00:00","name":"Vaxcyte Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vaxcyte, Inc., a pre-clinical biotech vaccine company, develops novel vaccines to prevent or treat infectious diseases globally. The company is headquartered in Foster City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9951747000,"ebitda":-1148780032,"pe_ratio":null,"peg_ratio":null,"book_value":19.05,"dividend_per_share":null,"dividend_yield":null,"eps":-7.62,"revenue_ttm":0,"gross_profit_ttm":-75000000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.226,"return_on_equity_ttm":-0.365,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":117.3,"analyst_number":1,"beta":1.234,"fifty_two_week_high":90.75,"fifty_two_week_low":39.87,"fifty_day_ma":61.43,"two_hundred_day_ma":56.5,"shares_outstanding":157390000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.048,"ev_to_revenue":null,"ev_to_ebitda":-14.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:12.039558+00:00"},"optionObservedAt":"2026-10-22T19:54:58.786Z","bars":[{"c":65.25,"h":65.25,"l":65.25,"n":3,"o":65.25,"t":"2026-10-15T09:40:00Z","v":253,"vw":65.25},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-15T11:05:00Z","v":100,"vw":67.01},{"c":67.01,"h":67.01,"l":67.01,"n":2,"o":67.01,"t":"2026-10-15T11:10:00Z","v":225,"vw":67.01},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-15T11:40:00Z","v":100,"vw":71.48},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-10-15T11:50:00Z","v":1000,"vw":67.06},{"c":67.75,"h":67.75,"l":67.75,"n":3,"o":67.75,"t":"2026-10-15T13:20:00Z","v":2100,"vw":67.75},{"c":67.93,"h":67.99,"l":67.39,"n":99,"o":67.72,"t":"2026-10-15T13:30:00Z","v":12583,"vw":67.734579},{"c":67.3,"h":67.86,"l":67.16,"n":119,"o":67.86,"t":"2026-10-15T13:35:00Z","v":2699,"vw":67.472727},{"c":67.945,"h":68.045,"l":67.06,"n":302,"o":67.58,"t":"2026-10-15T13:40:00Z","v":14161,"vw":67.587155},{"c":67.85,"h":68.205,"l":67.76,"n":223,"o":67.8701,"t":"2026-10-15T13:45:00Z","v":9832,"vw":67.971681},{"c":67.69,"h":68.33,"l":67.62,"n":460,"o":68,"t":"2026-10-15T13:50:00Z","v":45787,"vw":67.82348},{"c":67.52,"h":67.79,"l":67.19,"n":928,"o":67.78,"t":"2026-10-15T13:55:00Z","v":78065,"vw":67.536231},{"c":67.58,"h":67.69,"l":67.21,"n":400,"o":67.53,"t":"2026-10-15T14:00:00Z","v":20430,"vw":67.497312},{"c":67.135,"h":67.545,"l":66.95,"n":480,"o":67.47,"t":"2026-10-15T14:05:00Z","v":30336,"vw":67.220549},{"c":67.195,"h":67.263,"l":66.63,"n":562,"o":67.135,"t":"2026-10-15T14:10:00Z","v":31189,"vw":67.008159},{"c":67.32,"h":67.46,"l":67.16,"n":224,"o":67.195,"t":"2026-10-15T14:15:00Z","v":22632,"vw":67.38177},{"c":66.66,"h":67.3,"l":66.6,"n":305,"o":67.28,"t":"2026-10-15T14:20:00Z","v":16920,"vw":66.885049},{"c":66.655,"h":66.78,"l":66.485,"n":177,"o":66.655,"t":"2026-10-15T14:25:00Z","v":9406,"vw":66.637178},{"c":66.45,"h":66.625,"l":66.28,"n":270,"o":66.625,"t":"2026-10-15T14:30:00Z","v":10005,"vw":66.463812},{"c":67.19,"h":67.26,"l":66.44,"n":281,"o":66.44,"t":"2026-10-15T14:35:00Z","v":16438,"vw":66.672774},{"c":67.105,"h":67.215,"l":67,"n":196,"o":67.21,"t":"2026-10-15T14:40:00Z","v":7320,"vw":67.124839},{"c":66.88,"h":67.335,"l":66.88,"n":177,"o":67.22,"t":"2026-10-15T14:45:00Z","v":7305,"vw":67.161193},{"c":66.81,"h":66.9,"l":66.71,"n":275,"o":66.84,"t":"2026-10-15T14:50:00Z","v":13038,"vw":66.804468},{"c":66.9,"h":67.005,"l":66.83,"n":217,"o":66.9,"t":"2026-10-15T14:55:00Z","v":8610,"vw":66.92045},{"c":66.99,"h":67.13,"l":66.83,"n":279,"o":66.86,"t":"2026-10-15T15:00:00Z","v":11973,"vw":67.002841},{"c":67.1825,"h":67.21,"l":66.905,"n":156,"o":66.905,"t":"2026-10-15T15:05:00Z","v":7393,"vw":67.068817},{"c":67.08,"h":67.18,"l":66.68,"n":620,"o":67.165,"t":"2026-10-15T15:10:00Z","v":105791,"vw":66.874993},{"c":66.855,"h":67.08,"l":66.855,"n":331,"o":67.08,"t":"2026-10-15T15:15:00Z","v":38822,"vw":67.041685},{"c":66.74,"h":66.99,"l":66.71,"n":241,"o":66.985,"t":"2026-10-15T15:20:00Z","v":11242,"vw":66.894617},{"c":66.94,"h":66.94,"l":66.7,"n":231,"o":66.75,"t":"2026-10-15T15:25:00Z","v":32887,"vw":66.766001},{"c":66.815,"h":66.915,"l":66.77,"n":141,"o":66.915,"t":"2026-10-15T15:30:00Z","v":64376,"vw":66.84695},{"c":66.56,"h":66.76,"l":66.545,"n":287,"o":66.74,"t":"2026-10-15T15:35:00Z","v":11626,"vw":66.646353},{"c":66.365,"h":66.68,"l":66.32,"n":328,"o":66.63,"t":"2026-10-15T15:40:00Z","v":10581,"vw":66.562829},{"c":66.52,"h":66.52,"l":66.350533,"n":278,"o":66.37,"t":"2026-10-15T15:45:00Z","v":15470,"vw":66.455276},{"c":66.46,"h":66.5,"l":66.355,"n":180,"o":66.47,"t":"2026-10-15T15:50:00Z","v":6966,"vw":66.418616},{"c":66.4,"h":66.52,"l":66.22,"n":322,"o":66.52,"t":"2026-10-15T15:55:00Z","v":12269,"vw":66.330931},{"c":66.37,"h":66.48,"l":66.2,"n":303,"o":66.39,"t":"2026-10-15T16:00:00Z","v":16706,"vw":66.374356},{"c":66.39,"h":66.52,"l":66.37,"n":212,"o":66.37,"t":"2026-10-15T16:05:00Z","v":10612,"vw":66.416012},{"c":66.16,"h":66.42,"l":66.16,"n":213,"o":66.42,"t":"2026-10-15T16:10:00Z","v":7710,"vw":66.270957},{"c":66.1,"h":66.29,"l":66.09,"n":244,"o":66.195,"t":"2026-10-15T16:15:00Z","v":12485,"vw":66.19268},{"c":66.1,"h":66.2,"l":66.03,"n":221,"o":66.095,"t":"2026-10-15T16:20:00Z","v":9344,"vw":66.130191},{"c":65.91,"h":66.1299,"l":65.91,"n":211,"o":66.051,"t":"2026-10-15T16:25:00Z","v":8747,"vw":66.033116},{"c":65.845,"h":65.88,"l":65.445,"n":419,"o":65.88,"t":"2026-10-15T16:30:00Z","v":23026,"vw":65.648471},{"c":65.85,"h":65.97,"l":65.8,"n":240,"o":65.845,"t":"2026-10-15T16:35:00Z","v":10943,"vw":65.901888},{"c":65.975,"h":65.98,"l":65.785,"n":191,"o":65.835,"t":"2026-10-15T16:40:00Z","v":11155,"vw":65.869219},{"c":65.9,"h":65.975,"l":65.85,"n":166,"o":65.975,"t":"2026-10-15T16:45:00Z","v":6853,"vw":65.914011},{"c":65.86,"h":65.935,"l":65.765,"n":172,"o":65.85,"t":"2026-10-15T16:50:00Z","v":7525,"vw":65.82373},{"c":65.89,"h":65.89,"l":65.77,"n":213,"o":65.82,"t":"2026-10-15T16:55:00Z","v":9560,"vw":65.844128},{"c":65.785,"h":66.06,"l":65.69,"n":325,"o":65.885,"t":"2026-10-15T17:00:00Z","v":21372,"vw":65.887221},{"c":65.77,"h":65.92,"l":65.77,"n":211,"o":65.785,"t":"2026-10-15T17:05:00Z","v":12943,"vw":65.833355},{"c":65.6501,"h":65.78,"l":65.6501,"n":274,"o":65.76,"t":"2026-10-15T17:10:00Z","v":12742,"vw":65.72724},{"c":65.7,"h":65.745,"l":65.56,"n":417,"o":65.685,"t":"2026-10-15T17:15:00Z","v":24626,"vw":65.66893},{"c":65.74,"h":65.82,"l":65.68,"n":223,"o":65.715,"t":"2026-10-15T17:20:00Z","v":8122,"vw":65.759756},{"c":65.69,"h":65.76,"l":65.6,"n":243,"o":65.755,"t":"2026-10-15T17:25:00Z","v":12580,"vw":65.702241},{"c":65.72,"h":65.78,"l":65.65,"n":174,"o":65.77,"t":"2026-10-15T17:30:00Z","v":9787,"vw":65.736284},{"c":65.865,"h":65.87,"l":65.71,"n":210,"o":65.71,"t":"2026-10-15T17:35:00Z","v":10953,"vw":65.81675},{"c":65.87,"h":65.94,"l":65.83,"n":224,"o":65.865,"t":"2026-10-15T17:40:00Z","v":14714,"vw":65.874631},{"c":65.99,"h":65.99,"l":65.88,"n":193,"o":65.88,"t":"2026-10-15T17:45:00Z","v":10413,"vw":65.936289},{"c":65.96,"h":66.06,"l":65.94,"n":249,"o":66.03,"t":"2026-10-15T17:50:00Z","v":14092,"vw":65.989637},{"c":66.005,"h":66.02,"l":65.965,"n":154,"o":65.965,"t":"2026-10-15T17:55:00Z","v":6794,"vw":65.99044},{"c":65.79,"h":66.005,"l":65.71,"n":403,"o":66.005,"t":"2026-10-15T18:00:00Z","v":48775,"vw":65.78241},{"c":65.75,"h":65.82,"l":65.71,"n":112,"o":65.82,"t":"2026-10-15T18:05:00Z","v":3031,"vw":65.76375},{"c":65.73,"h":65.81,"l":65.67,"n":295,"o":65.77,"t":"2026-10-15T18:10:00Z","v":11362,"vw":65.756807},{"c":65.73,"h":65.765,"l":65.73,"n":70,"o":65.765,"t":"2026-10-15T18:15:00Z","v":2592,"vw":65.734419},{"c":65.595,"h":65.76,"l":65.59,"n":312,"o":65.73,"t":"2026-10-15T18:20:00Z","v":19405,"vw":65.716265},{"c":65.49,"h":65.57,"l":65.49,"n":126,"o":65.56,"t":"2026-10-15T18:25:00Z","v":5380,"vw":65.527216},{"c":65.45,"h":65.56,"l":65.44,"n":502,"o":65.49,"t":"2026-10-15T18:30:00Z","v":31181,"vw":65.512765},{"c":65.1,"h":65.47,"l":65.075,"n":468,"o":65.39,"t":"2026-10-15T18:35:00Z","v":26106,"vw":65.283814},{"c":65.18,"h":65.23,"l":65.03,"n":463,"o":65.12,"t":"2026-10-15T18:40:00Z","v":33194,"vw":65.127538},{"c":65.35,"h":65.35,"l":65,"n":717,"o":65.15,"t":"2026-10-15T18:45:00Z","v":66445,"vw":65.098864},{"c":65.29,"h":65.45,"l":65.29,"n":311,"o":65.365,"t":"2026-10-15T18:50:00Z","v":16783,"vw":65.370514},{"c":65.38,"h":65.41,"l":65.26,"n":348,"o":65.29,"t":"2026-10-15T18:55:00Z","v":23164,"vw":65.314232},{"c":65.84,"h":65.88,"l":65.365,"n":720,"o":65.38,"t":"2026-10-15T19:00:00Z","v":73721,"vw":65.49064},{"c":65.71,"h":65.9,"l":65.69,"n":206,"o":65.84,"t":"2026-10-15T19:05:00Z","v":10562,"vw":65.807241},{"c":65.73,"h":65.77,"l":65.58,"n":556,"o":65.68,"t":"2026-10-15T19:10:00Z","v":54315,"vw":65.680001},{"c":65.695,"h":65.82,"l":65.65,"n":330,"o":65.725,"t":"2026-10-15T19:15:00Z","v":21039,"vw":65.719974},{"c":65.71,"h":65.77,"l":65.4902,"n":709,"o":65.69,"t":"2026-10-15T19:20:00Z","v":39888,"vw":65.615577},{"c":65.76,"h":65.85,"l":65.64,"n":368,"o":65.71,"t":"2026-10-15T19:25:00Z","v":19926,"vw":65.761475},{"c":65.83,"h":65.83,"l":65.69,"n":587,"o":65.76,"t":"2026-10-15T19:30:00Z","v":37872,"vw":65.742419},{"c":65.815,"h":65.845,"l":65.66,"n":538,"o":65.845,"t":"2026-10-15T19:35:00Z","v":38229,"vw":65.728109},{"c":65.815,"h":65.95,"l":65.8,"n":595,"o":65.815,"t":"2026-10-15T19:40:00Z","v":34122,"vw":65.852653},{"c":65.78,"h":65.87,"l":65.64,"n":997,"o":65.78,"t":"2026-10-15T19:45:00Z","v":61941,"vw":65.747105},{"c":65.27,"h":65.81,"l":65.155,"n":1577,"o":65.78,"t":"2026-10-15T19:50:00Z","v":109591,"vw":65.473076},{"c":65.22,"h":65.31,"l":65.175,"n":3577,"o":65.27,"t":"2026-10-15T19:55:00Z","v":252265,"vw":65.242715},{"c":65.27,"h":65.38,"l":65.27,"n":36,"o":65.27,"t":"2026-10-15T20:00:00Z","v":340753,"vw":65.270545},{"c":65.35,"h":65.35,"l":65.35,"n":24,"o":65.35,"t":"2026-10-15T20:05:00Z","v":710,"vw":65.35},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-10-15T20:20:00Z","v":44471,"vw":65.27},{"c":66.32,"h":66.32,"l":66.32,"n":2,"o":66.32,"t":"2026-10-16T08:00:00Z","v":110,"vw":66.32},{"c":65.65,"h":65.65,"l":65.65,"n":2,"o":65.65,"t":"2026-10-16T11:10:00Z","v":500,"vw":65.65},{"c":65.65,"h":65.65,"l":65.65,"n":28,"o":65.65,"t":"2026-10-16T11:15:00Z","v":486,"vw":65.65},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-16T11:30:00Z","v":200,"vw":65.7},{"c":65.57,"h":65.57,"l":65.57,"n":1,"o":65.57,"t":"2026-10-16T12:35:00Z","v":225,"vw":65.57},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-16T12:40:00Z","v":200,"vw":65.6},{"c":64.5,"h":65.34,"l":64.255,"n":289,"o":65.13,"t":"2026-10-16T13:30:00Z","v":37982,"vw":64.961763},{"c":64.76,"h":64.76,"l":64.17,"n":215,"o":64.5,"t":"2026-10-16T13:35:00Z","v":10192,"vw":64.415891},{"c":64.505,"h":64.92,"l":64.34,"n":228,"o":64.81,"t":"2026-10-16T13:40:00Z","v":12743,"vw":64.713593},{"c":63.93,"h":64.505,"l":63.38,"n":476,"o":64.505,"t":"2026-10-16T13:45:00Z","v":31055,"vw":63.955656},{"c":64.04,"h":64.09,"l":63.7,"n":383,"o":63.83,"t":"2026-10-16T13:50:00Z","v":45859,"vw":63.906832},{"c":63.71,"h":64.12,"l":63.38,"n":678,"o":64.045,"t":"2026-10-16T13:55:00Z","v":102540,"vw":63.787037},{"c":63.63,"h":63.8,"l":63.435,"n":445,"o":63.7,"t":"2026-10-16T14:00:00Z","v":35696,"vw":63.593145},{"c":63.84,"h":63.99,"l":63.45,"n":415,"o":63.63,"t":"2026-10-16T14:05:00Z","v":39739,"vw":63.752481},{"c":64.38,"h":64.625,"l":63.81,"n":333,"o":63.85,"t":"2026-10-16T14:10:00Z","v":25746,"vw":64.323264},{"c":63.57,"h":64.44,"l":63.49,"n":467,"o":64.38,"t":"2026-10-16T14:15:00Z","v":42458,"vw":63.800581},{"c":63.59,"h":63.85,"l":63.47,"n":533,"o":63.57,"t":"2026-10-16T14:20:00Z","v":50896,"vw":63.700907},{"c":63.45,"h":63.64,"l":63.355,"n":319,"o":63.57,"t":"2026-10-16T14:25:00Z","v":15920,"vw":63.506989},{"c":63.825,"h":63.825,"l":63.39,"n":269,"o":63.4,"t":"2026-10-16T14:30:00Z","v":23568,"vw":63.590696},{"c":63.825,"h":63.985,"l":63.73,"n":192,"o":63.93,"t":"2026-10-16T14:35:00Z","v":9203,"vw":63.84559},{"c":63.895,"h":63.9096,"l":63.69,"n":185,"o":63.825,"t":"2026-10-16T14:40:00Z","v":10963,"vw":63.773122},{"c":63.64,"h":63.92,"l":63.62,"n":719,"o":63.92,"t":"2026-10-16T14:45:00Z","v":70440,"vw":63.752244},{"c":63.72,"h":63.72,"l":63.54,"n":301,"o":63.68,"t":"2026-10-16T14:50:00Z","v":18704,"vw":63.625843},{"c":63.85,"h":63.91,"l":63.75,"n":138,"o":63.76,"t":"2026-10-16T14:55:00Z","v":3993,"vw":63.806637},{"c":63.66,"h":63.81,"l":63.505,"n":511,"o":63.81,"t":"2026-10-16T15:00:00Z","v":68206,"vw":63.648154},{"c":62.975,"h":63.63,"l":62.735,"n":570,"o":63.625,"t":"2026-10-16T15:05:00Z","v":86411,"vw":63.134985},{"c":63.1,"h":63.1,"l":62.895,"n":290,"o":62.935,"t":"2026-10-16T15:10:00Z","v":18329,"vw":63.02039},{"c":63.025,"h":63.15,"l":62.935,"n":319,"o":63.06,"t":"2026-10-16T15:15:00Z","v":24312,"vw":63.03204},{"c":63,"h":63.21,"l":62.96,"n":301,"o":62.96,"t":"2026-10-16T15:20:00Z","v":15125,"vw":63.085209},{"c":63.31,"h":63.31,"l":62.93,"n":600,"o":63.01,"t":"2026-10-16T15:25:00Z","v":77733,"vw":63.006122},{"c":63.93,"h":63.93,"l":63.33,"n":415,"o":63.33,"t":"2026-10-16T15:30:00Z","v":26680,"vw":63.667904},{"c":63.625,"h":63.95,"l":63.4521,"n":406,"o":63.95,"t":"2026-10-16T15:35:00Z","v":17711,"vw":63.656399},{"c":63.665,"h":63.86,"l":63.54,"n":197,"o":63.54,"t":"2026-10-16T15:40:00Z","v":11792,"vw":63.779806},{"c":63.91,"h":63.92,"l":63.66,"n":218,"o":63.66,"t":"2026-10-16T15:45:00Z","v":9267,"vw":63.791675},{"c":63.61,"h":63.9,"l":63.61,"n":751,"o":63.9,"t":"2026-10-16T15:50:00Z","v":63514,"vw":63.718892},{"c":63.54,"h":63.79,"l":63.495,"n":434,"o":63.65,"t":"2026-10-16T15:55:00Z","v":26745,"vw":63.615289},{"c":63.51,"h":63.56,"l":63.4,"n":333,"o":63.49,"t":"2026-10-16T16:00:00Z","v":15645,"vw":63.46011},{"c":63.38,"h":63.52,"l":63.12,"n":265,"o":63.52,"t":"2026-10-16T16:05:00Z","v":18287,"vw":63.333275},{"c":63.55,"h":63.55,"l":63.38,"n":295,"o":63.38,"t":"2026-10-16T16:10:00Z","v":19914,"vw":63.417953},{"c":63.7,"h":63.72,"l":63.55,"n":210,"o":63.55,"t":"2026-10-16T16:15:00Z","v":7299,"vw":63.623222},{"c":63.65,"h":63.725,"l":63.575,"n":183,"o":63.69,"t":"2026-10-16T16:20:00Z","v":6886,"vw":63.66209},{"c":63.48,"h":63.68,"l":63.48,"n":192,"o":63.68,"t":"2026-10-16T16:25:00Z","v":6490,"vw":63.549111},{"c":63.5125,"h":63.57,"l":63.35,"n":168,"o":63.405,"t":"2026-10-16T16:30:00Z","v":4958,"vw":63.446449},{"c":63.415,"h":63.47,"l":63.36,"n":120,"o":63.47,"t":"2026-10-16T16:35:00Z","v":4737,"vw":63.425596},{"c":63.12,"h":63.47,"l":63.085,"n":385,"o":63.42,"t":"2026-10-16T16:40:00Z","v":24317,"vw":63.334479},{"c":63.185,"h":63.4,"l":63.12,"n":290,"o":63.12,"t":"2026-10-16T16:45:00Z","v":15193,"vw":63.213527},{"c":63.41,"h":63.47,"l":63.17,"n":172,"o":63.25,"t":"2026-10-16T16:50:00Z","v":117489,"vw":63.386246},{"c":63.5,"h":63.52,"l":63.36,"n":218,"o":63.39,"t":"2026-10-16T16:55:00Z","v":5881,"vw":63.436521},{"c":63.42,"h":63.54,"l":63.42,"n":95,"o":63.5,"t":"2026-10-16T17:00:00Z","v":3180,"vw":63.479},{"c":63.3,"h":63.36,"l":63.22,"n":160,"o":63.34,"t":"2026-10-16T17:05:00Z","v":4984,"vw":63.271826},{"c":63.505,"h":63.56,"l":63.22,"n":330,"o":63.26,"t":"2026-10-16T17:10:00Z","v":20515,"vw":63.329921},{"c":63.27,"h":63.63,"l":63.21,"n":411,"o":63.57,"t":"2026-10-16T17:15:00Z","v":28031,"vw":63.534221},{"c":63,"h":63.29,"l":62.7924,"n":797,"o":63.265,"t":"2026-10-16T17:20:00Z","v":132927,"vw":63.013135},{"c":62.9425,"h":63.055,"l":62.89,"n":262,"o":63,"t":"2026-10-16T17:25:00Z","v":9905,"vw":62.984042},{"c":63.08,"h":63.145,"l":62.955,"n":463,"o":62.96,"t":"2026-10-16T17:30:00Z","v":49708,"vw":63.043601},{"c":62.9799,"h":63.105,"l":62.91,"n":252,"o":63.105,"t":"2026-10-16T17:35:00Z","v":11623,"vw":62.973753},{"c":62.915,"h":63.03,"l":62.89,"n":430,"o":63.02,"t":"2026-10-16T17:40:00Z","v":27231,"vw":62.996541},{"c":62.82,"h":63.0138,"l":62.75,"n":220,"o":62.96,"t":"2026-10-16T17:45:00Z","v":10798,"vw":62.878093},{"c":62.82,"h":62.82,"l":62.74,"n":125,"o":62.78,"t":"2026-10-16T17:50:00Z","v":5657,"vw":62.779615},{"c":62.785,"h":62.905,"l":62.785,"n":224,"o":62.83,"t":"2026-10-16T17:55:00Z","v":11947,"vw":62.823044},{"c":62.585,"h":62.755,"l":62.54,"n":390,"o":62.75,"t":"2026-10-16T18:00:00Z","v":39647,"vw":62.699721},{"c":62.885,"h":62.885,"l":62.59,"n":284,"o":62.59,"t":"2026-10-16T18:05:00Z","v":17262,"vw":62.760611},{"c":62.87,"h":62.97,"l":62.74,"n":275,"o":62.86,"t":"2026-10-16T18:10:00Z","v":12725,"vw":62.865274},{"c":62.71,"h":62.86,"l":62.71,"n":128,"o":62.8,"t":"2026-10-16T18:15:00Z","v":7082,"vw":62.782464},{"c":62.9575,"h":62.965,"l":62.74,"n":273,"o":62.75,"t":"2026-10-16T18:20:00Z","v":10315,"vw":62.84311},{"c":63.06,"h":63.06,"l":62.93,"n":197,"o":62.955,"t":"2026-10-16T18:25:00Z","v":7054,"vw":62.992383},{"c":63.11,"h":63.19,"l":63.02,"n":260,"o":63.065,"t":"2026-10-16T18:30:00Z","v":11335,"vw":63.090948},{"c":63.155,"h":63.185,"l":63.0925,"n":212,"o":63.11,"t":"2026-10-16T18:35:00Z","v":8943,"vw":63.139028},{"c":63.27,"h":63.29,"l":63.15,"n":328,"o":63.2,"t":"2026-10-16T18:40:00Z","v":17425,"vw":63.218636},{"c":63.245,"h":63.39,"l":63.125,"n":479,"o":63.23,"t":"2026-10-16T18:45:00Z","v":72262,"vw":63.235087},{"c":63.08,"h":63.32,"l":63.04,"n":367,"o":63.32,"t":"2026-10-16T18:50:00Z","v":70948,"vw":63.123973},{"c":63.21,"h":63.2696,"l":63.08,"n":224,"o":63.08,"t":"2026-10-16T18:55:00Z","v":16923,"vw":63.201609},{"c":62.885,"h":63.215,"l":62.74,"n":284,"o":63.21,"t":"2026-10-16T19:00:00Z","v":20944,"vw":63.008249},{"c":63.13,"h":63.375,"l":62.885,"n":379,"o":62.885,"t":"2026-10-16T19:05:00Z","v":19568,"vw":63.1654},{"c":63.355,"h":63.415,"l":63.09,"n":303,"o":63.13,"t":"2026-10-16T19:10:00Z","v":12427,"vw":63.264202},{"c":63.25,"h":63.38,"l":63.16,"n":291,"o":63.355,"t":"2026-10-16T19:15:00Z","v":13953,"vw":63.280429},{"c":63.36,"h":63.36,"l":63.08,"n":345,"o":63.225,"t":"2026-10-16T19:20:00Z","v":44360,"vw":63.216494},{"c":63.47,"h":63.525,"l":63.27,"n":360,"o":63.325,"t":"2026-10-16T19:25:00Z","v":19217,"vw":63.378241},{"c":63.35,"h":63.59,"l":63.245,"n":560,"o":63.475,"t":"2026-10-16T19:30:00Z","v":78861,"vw":63.310715},{"c":63.35,"h":63.44,"l":63.28,"n":361,"o":63.28,"t":"2026-10-16T19:35:00Z","v":16952,"vw":63.364793},{"c":63.455,"h":63.46,"l":63.29,"n":573,"o":63.32,"t":"2026-10-16T19:40:00Z","v":26781,"vw":63.381282},{"c":63.52,"h":63.57,"l":63.28,"n":631,"o":63.47,"t":"2026-10-16T19:45:00Z","v":37205,"vw":63.420373},{"c":63.64,"h":63.83,"l":63.46,"n":1277,"o":63.49,"t":"2026-10-16T19:50:00Z","v":96028,"vw":63.637996},{"c":63.63,"h":63.87,"l":63.3,"n":3732,"o":63.7,"t":"2026-10-16T19:55:00Z","v":335941,"vw":63.543966},{"c":63.65,"h":63.66,"l":63.26,"n":86,"o":63.62,"t":"2026-10-16T20:00:00Z","v":453720,"vw":63.619427},{"c":63.62,"h":64,"l":63.62,"n":3,"o":64,"t":"2026-10-16T20:05:00Z","v":23182,"vw":63.657407},{"c":63.62,"h":63.62,"l":63.62,"n":6,"o":63.62,"t":"2026-10-16T20:10:00Z","v":20905,"vw":63.62},{"c":63.35,"h":63.35,"l":63,"n":5,"o":63,"t":"2026-10-16T20:30:00Z","v":44894,"vw":63.285159},{"c":64.08,"h":64.08,"l":64.08,"n":3,"o":64.08,"t":"2026-10-19T08:00:00Z","v":148,"vw":64.08},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-19T08:55:00Z","v":100,"vw":64.15},{"c":63.8,"h":63.8,"l":63.31,"n":31,"o":63.31,"t":"2026-10-19T11:15:00Z","v":765,"vw":63.610577},{"c":65.35,"h":66.0188,"l":64.14,"n":155,"o":64.14,"t":"2026-10-19T13:30:00Z","v":12694,"vw":64.662},{"c":64.705,"h":65.535,"l":64.705,"n":219,"o":65.535,"t":"2026-10-19T13:35:00Z","v":9793,"vw":65.022111},{"c":64.16,"h":64.98,"l":64,"n":292,"o":64.98,"t":"2026-10-19T13:40:00Z","v":24386,"vw":64.460252},{"c":64.12,"h":64.3799,"l":63.96,"n":265,"o":64.31,"t":"2026-10-19T13:45:00Z","v":17596,"vw":64.13929},{"c":64.29,"h":64.4899,"l":64.11,"n":217,"o":64.115,"t":"2026-10-19T13:50:00Z","v":9723,"vw":64.362631},{"c":64.2,"h":64.28,"l":63.94,"n":291,"o":64.28,"t":"2026-10-19T13:55:00Z","v":15121,"vw":64.120566},{"c":64.73,"h":64.73,"l":64.09,"n":376,"o":64.205,"t":"2026-10-19T14:00:00Z","v":39201,"vw":64.217953},{"c":64.925,"h":65.1699,"l":64.44,"n":460,"o":64.605,"t":"2026-10-19T14:05:00Z","v":35473,"vw":64.822351},{"c":64.905,"h":65.055,"l":64.82,"n":279,"o":64.925,"t":"2026-10-19T14:10:00Z","v":19686,"vw":64.935765},{"c":64.77,"h":65.115,"l":64.77,"n":180,"o":64.91,"t":"2026-10-19T14:15:00Z","v":7555,"vw":64.954577},{"c":64.94,"h":65.05,"l":64.8,"n":184,"o":64.8,"t":"2026-10-19T14:20:00Z","v":7063,"vw":64.929371},{"c":65.025,"h":65.13,"l":64.8725,"n":165,"o":64.92,"t":"2026-10-19T14:25:00Z","v":7932,"vw":64.969059},{"c":64.4,"h":65.025,"l":64.4,"n":205,"o":65.025,"t":"2026-10-19T14:30:00Z","v":6788,"vw":64.749839},{"c":64.42,"h":64.83,"l":64.42,"n":207,"o":64.57,"t":"2026-10-19T14:35:00Z","v":8265,"vw":64.652647},{"c":64.16,"h":64.47,"l":64.155,"n":140,"o":64.415,"t":"2026-10-19T14:40:00Z","v":5474,"vw":64.342855},{"c":64.055,"h":64.35,"l":64.04,"n":405,"o":64.23,"t":"2026-10-19T14:45:00Z","v":59386,"vw":64.237223},{"c":63.865,"h":64.15,"l":63.865,"n":167,"o":64.065,"t":"2026-10-19T14:50:00Z","v":5719,"vw":63.946936},{"c":63.8,"h":63.95,"l":63.71,"n":276,"o":63.83,"t":"2026-10-19T14:55:00Z","v":12432,"vw":63.820299},{"c":63.73,"h":63.9,"l":63.685,"n":195,"o":63.835,"t":"2026-10-19T15:00:00Z","v":5557,"vw":63.80469},{"c":63.59,"h":63.79,"l":63.545,"n":245,"o":63.735,"t":"2026-10-19T15:05:00Z","v":9572,"vw":63.688748},{"c":63.73,"h":63.805,"l":63.4469,"n":286,"o":63.54,"t":"2026-10-19T15:10:00Z","v":13916,"vw":63.583102},{"c":63.965,"h":64.005,"l":63.71,"n":235,"o":63.76,"t":"2026-10-19T15:15:00Z","v":9636,"vw":63.84974},{"c":63.84,"h":63.89,"l":63.78,"n":174,"o":63.89,"t":"2026-10-19T15:20:00Z","v":5049,"vw":63.850174},{"c":63.87,"h":63.995,"l":63.81,"n":128,"o":63.87,"t":"2026-10-19T15:25:00Z","v":5027,"vw":63.910129},{"c":64.155,"h":64.155,"l":63.81,"n":291,"o":63.87,"t":"2026-10-19T15:30:00Z","v":118137,"vw":63.946702},{"c":64.39,"h":64.445,"l":64.1,"n":212,"o":64.155,"t":"2026-10-19T15:35:00Z","v":10634,"vw":64.270225},{"c":64.57,"h":64.57,"l":64.3,"n":223,"o":64.415,"t":"2026-10-19T15:40:00Z","v":11532,"vw":64.430409},{"c":64.61,"h":64.74,"l":64.505,"n":351,"o":64.615,"t":"2026-10-19T15:45:00Z","v":12541,"vw":64.558769},{"c":64.62,"h":64.71,"l":64.6,"n":166,"o":64.665,"t":"2026-10-19T15:50:00Z","v":8438,"vw":64.674101},{"c":64.865,"h":64.97,"l":64.62,"n":421,"o":64.65,"t":"2026-10-19T15:55:00Z","v":21022,"vw":64.773475},{"c":64.92,"h":64.92,"l":64.65,"n":320,"o":64.865,"t":"2026-10-19T16:00:00Z","v":14189,"vw":64.812194},{"c":64.82,"h":64.95,"l":64.81,"n":259,"o":64.94,"t":"2026-10-19T16:05:00Z","v":12521,"vw":64.876184},{"c":65.25,"h":65.25,"l":64.81,"n":409,"o":64.86,"t":"2026-10-19T16:10:00Z","v":26417,"vw":65.086183},{"c":65.03,"h":65.25,"l":64.8801,"n":354,"o":65.25,"t":"2026-10-19T16:15:00Z","v":24017,"vw":65.167899},{"c":65.25,"h":65.3,"l":64.98,"n":237,"o":65.04,"t":"2026-10-19T16:20:00Z","v":11771,"vw":65.194403},{"c":65.31,"h":65.33,"l":65.26,"n":183,"o":65.27,"t":"2026-10-19T16:25:00Z","v":6391,"vw":65.293499},{"c":65.37,"h":65.37,"l":65.1,"n":263,"o":65.28,"t":"2026-10-19T16:30:00Z","v":10444,"vw":65.222437},{"c":65.49,"h":65.49,"l":65.34,"n":180,"o":65.34,"t":"2026-10-19T16:35:00Z","v":8372,"vw":65.396819},{"c":65.42,"h":65.54,"l":65.41,"n":155,"o":65.48,"t":"2026-10-19T16:40:00Z","v":4738,"vw":65.474863},{"c":65.38,"h":65.38,"l":65.14,"n":173,"o":65.34,"t":"2026-10-19T16:45:00Z","v":6851,"vw":65.285129},{"c":65.16,"h":65.3,"l":65.16,"n":95,"o":65.3,"t":"2026-10-19T16:50:00Z","v":2357,"vw":65.244777},{"c":65.365,"h":65.45,"l":65.305,"n":258,"o":65.305,"t":"2026-10-19T16:55:00Z","v":19089,"vw":65.414696},{"c":65.4025,"h":65.52,"l":65.38,"n":368,"o":65.42,"t":"2026-10-19T17:00:00Z","v":21153,"vw":65.4579},{"c":65.33,"h":65.435,"l":65.33,"n":138,"o":65.435,"t":"2026-10-19T17:05:00Z","v":5360,"vw":65.368684},{"c":65.25,"h":65.36,"l":65.22,"n":106,"o":65.35,"t":"2026-10-19T17:10:00Z","v":2943,"vw":65.31361},{"c":65.38,"h":65.475,"l":65.27,"n":277,"o":65.27,"t":"2026-10-19T17:15:00Z","v":12829,"vw":65.392399},{"c":65.43,"h":65.43,"l":65.25,"n":170,"o":65.33,"t":"2026-10-19T17:20:00Z","v":5586,"vw":65.321675},{"c":65.49,"h":65.55,"l":65.46,"n":105,"o":65.46,"t":"2026-10-19T17:25:00Z","v":3931,"vw":65.512591},{"c":65.57,"h":65.6,"l":65.49,"n":174,"o":65.51,"t":"2026-10-19T17:30:00Z","v":6210,"vw":65.540393},{"c":65.495,"h":65.66,"l":65.48,"n":273,"o":65.565,"t":"2026-10-19T17:35:00Z","v":21306,"vw":65.532733},{"c":65.46,"h":65.53,"l":65.415,"n":224,"o":65.53,"t":"2026-10-19T17:40:00Z","v":10176,"vw":65.452892},{"c":65.38,"h":65.47,"l":65.355,"n":181,"o":65.47,"t":"2026-10-19T17:45:00Z","v":7844,"vw":65.435029},{"c":65.355,"h":65.38,"l":65.27,"n":211,"o":65.355,"t":"2026-10-19T17:50:00Z","v":10963,"vw":65.312841},{"c":65.395,"h":65.42,"l":65.33,"n":189,"o":65.38,"t":"2026-10-19T17:55:00Z","v":11269,"vw":65.399098},{"c":65.47,"h":65.51,"l":65.41,"n":272,"o":65.46,"t":"2026-10-19T18:00:00Z","v":11853,"vw":65.459717},{"c":65.365,"h":65.47,"l":65.35,"n":222,"o":65.46,"t":"2026-10-19T18:05:00Z","v":10657,"vw":65.432047},{"c":65.445,"h":65.445,"l":65.365,"n":106,"o":65.365,"t":"2026-10-19T18:10:00Z","v":2865,"vw":65.397099},{"c":65.46,"h":65.51,"l":65.35,"n":252,"o":65.425,"t":"2026-10-19T18:15:00Z","v":23310,"vw":65.42522},{"c":65.31,"h":65.51,"l":65.31,"n":162,"o":65.51,"t":"2026-10-19T18:20:00Z","v":6218,"vw":65.422629},{"c":65.37,"h":65.38,"l":65.145,"n":251,"o":65.34,"t":"2026-10-19T18:25:00Z","v":8373,"vw":65.293433},{"c":65.41,"h":65.41,"l":65.33,"n":142,"o":65.37,"t":"2026-10-19T18:30:00Z","v":3631,"vw":65.37357},{"c":65.145,"h":65.33,"l":65.11,"n":187,"o":65.33,"t":"2026-10-19T18:35:00Z","v":7114,"vw":65.261837},{"c":65.25,"h":65.27,"l":65.15,"n":148,"o":65.19,"t":"2026-10-19T18:40:00Z","v":5539,"vw":65.227256},{"c":65.25,"h":65.34,"l":65.25,"n":181,"o":65.25,"t":"2026-10-19T18:45:00Z","v":6520,"vw":65.294245},{"c":65.24,"h":65.26,"l":65.185,"n":236,"o":65.23,"t":"2026-10-19T18:50:00Z","v":9713,"vw":65.227767},{"c":65.18,"h":65.25,"l":65.095,"n":350,"o":65.25,"t":"2026-10-19T18:55:00Z","v":19795,"vw":65.160996},{"c":65.26,"h":65.28,"l":65.19,"n":286,"o":65.195,"t":"2026-10-19T19:00:00Z","v":12191,"vw":65.234866},{"c":65.115,"h":65.265,"l":65.09,"n":249,"o":65.26,"t":"2026-10-19T19:05:00Z","v":9633,"vw":65.17546},{"c":65.19,"h":65.29,"l":65.115,"n":257,"o":65.115,"t":"2026-10-19T19:10:00Z","v":9597,"vw":65.213207},{"c":65.34,"h":65.43,"l":65.2,"n":321,"o":65.25,"t":"2026-10-19T19:15:00Z","v":16371,"vw":65.324816},{"c":64.66,"h":65.23,"l":64.66,"n":398,"o":65.22,"t":"2026-10-19T19:20:00Z","v":28794,"vw":64.91924},{"c":64.59,"h":64.66,"l":64.39,"n":550,"o":64.66,"t":"2026-10-19T19:25:00Z","v":38576,"vw":64.473958},{"c":64.31,"h":64.67,"l":64.3,"n":523,"o":64.61,"t":"2026-10-19T19:30:00Z","v":24688,"vw":64.554341},{"c":64.44,"h":64.45,"l":64.28,"n":548,"o":64.3,"t":"2026-10-19T19:35:00Z","v":38981,"vw":64.372958},{"c":64.09,"h":64.41,"l":64.01,"n":983,"o":64.37,"t":"2026-10-19T19:40:00Z","v":115999,"vw":64.199202},{"c":64.07,"h":64.13,"l":63.915,"n":620,"o":64.09,"t":"2026-10-19T19:45:00Z","v":73102,"vw":64.07556},{"c":63.485,"h":64.03,"l":63.375,"n":1466,"o":64.03,"t":"2026-10-19T19:50:00Z","v":171072,"vw":63.65216},{"c":63.7,"h":63.88,"l":63.42,"n":3978,"o":63.42,"t":"2026-10-19T19:55:00Z","v":550227,"vw":63.677252},{"c":63.68,"h":63.79,"l":63.68,"n":36,"o":63.68,"t":"2026-10-19T20:00:00Z","v":531596,"vw":63.680162},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-20T13:10:00Z","v":11800,"vw":65.4},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-20T13:20:00Z","v":278,"vw":64.1},{"c":64.295,"h":64.58,"l":63.68,"n":157,"o":63.8,"t":"2026-10-20T13:30:00Z","v":11824,"vw":63.972424},{"c":64.51,"h":64.52,"l":64.03,"n":182,"o":64.42,"t":"2026-10-20T13:35:00Z","v":10894,"vw":64.232185},{"c":65.035,"h":65.155,"l":64.51,"n":166,"o":64.51,"t":"2026-10-20T13:40:00Z","v":8726,"vw":64.867779},{"c":65.105,"h":65.39,"l":64.845,"n":482,"o":65,"t":"2026-10-20T13:45:00Z","v":97256,"vw":65.193635},{"c":65.25,"h":65.5,"l":65.07,"n":471,"o":65.1125,"t":"2026-10-20T13:50:00Z","v":47542,"vw":65.27289},{"c":64.875,"h":65.5,"l":64.77,"n":604,"o":65.23,"t":"2026-10-20T13:55:00Z","v":91808,"vw":65.17146},{"c":64.785,"h":64.93,"l":64.62,"n":344,"o":64.87,"t":"2026-10-20T14:00:00Z","v":55922,"vw":64.734019},{"c":64.825,"h":65.25,"l":64.72,"n":367,"o":64.72,"t":"2026-10-20T14:05:00Z","v":48487,"vw":64.879126},{"c":64.885,"h":64.885,"l":64.51,"n":218,"o":64.85,"t":"2026-10-20T14:10:00Z","v":15446,"vw":64.733157},{"c":64.99,"h":65.18,"l":64.9151,"n":140,"o":64.9151,"t":"2026-10-20T14:15:00Z","v":7789,"vw":65.052518},{"c":65.08,"h":65.08,"l":64.7,"n":371,"o":64.88,"t":"2026-10-20T14:20:00Z","v":44698,"vw":64.845379},{"c":65.065,"h":65.24,"l":64.88,"n":311,"o":65.02,"t":"2026-10-20T14:25:00Z","v":28088,"vw":64.99927},{"c":65.16,"h":65.335,"l":65.045,"n":600,"o":65.05,"t":"2026-10-20T14:30:00Z","v":47306,"vw":65.107075},{"c":65.27,"h":65.41,"l":65.19,"n":601,"o":65.25,"t":"2026-10-20T14:35:00Z","v":53893,"vw":65.230404},{"c":66,"h":66,"l":65.3,"n":221,"o":65.3,"t":"2026-10-20T14:40:00Z","v":11121,"vw":65.631824},{"c":66.13,"h":66.445,"l":65.955,"n":366,"o":65.955,"t":"2026-10-20T14:45:00Z","v":26738,"vw":66.166448},{"c":66,"h":66.11,"l":65.96,"n":173,"o":66.05,"t":"2026-10-20T14:50:00Z","v":5925,"vw":66.054292},{"c":66.295,"h":66.32,"l":66.06,"n":228,"o":66.09,"t":"2026-10-20T14:55:00Z","v":10769,"vw":66.160062},{"c":66.565,"h":66.565,"l":66.19,"n":306,"o":66.23,"t":"2026-10-20T15:00:00Z","v":18153,"vw":66.346431},{"c":66.69,"h":66.97,"l":66.565,"n":330,"o":66.565,"t":"2026-10-20T15:05:00Z","v":28716,"vw":66.836134},{"c":66.25,"h":66.72,"l":66.09,"n":380,"o":66.72,"t":"2026-10-20T15:10:00Z","v":16375,"vw":66.467276},{"c":66.59,"h":66.77,"l":66.24,"n":406,"o":66.25,"t":"2026-10-20T15:15:00Z","v":23755,"vw":66.511949},{"c":65.855,"h":66.59,"l":65.77,"n":312,"o":66.59,"t":"2026-10-20T15:20:00Z","v":24689,"vw":66.180249},{"c":66.44,"h":66.46,"l":65.94,"n":335,"o":66.01,"t":"2026-10-20T15:25:00Z","v":12900,"vw":66.256138},{"c":66.46,"h":66.5,"l":66.37,"n":172,"o":66.44,"t":"2026-10-20T15:30:00Z","v":7285,"vw":66.44041},{"c":66.15,"h":66.54,"l":66.0275,"n":239,"o":66.54,"t":"2026-10-20T15:35:00Z","v":13817,"vw":66.233966},{"c":66.36,"h":66.485,"l":66.26,"n":265,"o":66.31,"t":"2026-10-20T15:40:00Z","v":10868,"vw":66.405553},{"c":66.23,"h":66.35,"l":66.2,"n":211,"o":66.34,"t":"2026-10-20T15:45:00Z","v":10617,"vw":66.274612},{"c":66.4,"h":66.4,"l":66.15,"n":231,"o":66.24,"t":"2026-10-20T15:50:00Z","v":10801,"vw":66.295306},{"c":66.22,"h":66.41,"l":66.17,"n":218,"o":66.41,"t":"2026-10-20T15:55:00Z","v":18369,"vw":66.317572},{"c":66.02,"h":66.3,"l":65.935,"n":209,"o":66.225,"t":"2026-10-20T16:00:00Z","v":9380,"vw":66.078914},{"c":66.09,"h":66.13,"l":65.9,"n":227,"o":66.02,"t":"2026-10-20T16:05:00Z","v":12467,"vw":66.030335},{"c":66.025,"h":66.13,"l":65.925,"n":128,"o":66.085,"t":"2026-10-20T16:10:00Z","v":10445,"vw":66.080717},{"c":66.14,"h":66.32,"l":66.02,"n":270,"o":66.04,"t":"2026-10-20T16:15:00Z","v":12806,"vw":66.181978},{"c":66.43,"h":66.43,"l":66.135,"n":171,"o":66.135,"t":"2026-10-20T16:20:00Z","v":8830,"vw":66.278249},{"c":66.49,"h":66.495,"l":66.2675,"n":161,"o":66.4,"t":"2026-10-20T16:25:00Z","v":7165,"vw":66.374063},{"c":66.455,"h":66.52,"l":66.35,"n":211,"o":66.5,"t":"2026-10-20T16:30:00Z","v":9477,"vw":66.432452},{"c":66.6,"h":66.695,"l":66.445,"n":225,"o":66.455,"t":"2026-10-20T16:35:00Z","v":11235,"vw":66.59846},{"c":66.43,"h":66.64,"l":66.43,"n":173,"o":66.6,"t":"2026-10-20T16:40:00Z","v":7104,"vw":66.570428},{"c":66.54,"h":66.54,"l":66.35,"n":260,"o":66.445,"t":"2026-10-20T16:45:00Z","v":16085,"vw":66.442381},{"c":66.38,"h":66.55,"l":66.33,"n":228,"o":66.485,"t":"2026-10-20T16:50:00Z","v":10179,"vw":66.458399},{"c":66.42,"h":66.485,"l":66.24,"n":220,"o":66.385,"t":"2026-10-20T16:55:00Z","v":7364,"vw":66.400571},{"c":66.63,"h":66.75,"l":66.415,"n":260,"o":66.425,"t":"2026-10-20T17:00:00Z","v":12720,"vw":66.579932},{"c":66.58,"h":66.66,"l":66.49,"n":136,"o":66.63,"t":"2026-10-20T17:05:00Z","v":8077,"vw":66.583515},{"c":66.725,"h":66.725,"l":66.5,"n":206,"o":66.585,"t":"2026-10-20T17:10:00Z","v":9931,"vw":66.585689},{"c":66.83,"h":66.945,"l":66.725,"n":199,"o":66.725,"t":"2026-10-20T17:15:00Z","v":7048,"vw":66.843907},{"c":66.865,"h":66.91,"l":66.73,"n":111,"o":66.77,"t":"2026-10-20T17:20:00Z","v":5089,"vw":66.854846},{"c":66.705,"h":66.85,"l":66.7,"n":333,"o":66.845,"t":"2026-10-20T17:25:00Z","v":36656,"vw":66.751672},{"c":66.79,"h":66.84,"l":66.7,"n":147,"o":66.7,"t":"2026-10-20T17:30:00Z","v":6781,"vw":66.775817},{"c":66.76,"h":66.86,"l":66.725,"n":186,"o":66.79,"t":"2026-10-20T17:35:00Z","v":10915,"vw":66.795661},{"c":66.79,"h":66.855,"l":66.75,"n":192,"o":66.765,"t":"2026-10-20T17:40:00Z","v":6972,"vw":66.803082},{"c":66.9,"h":66.905,"l":66.76,"n":252,"o":66.775,"t":"2026-10-20T17:45:00Z","v":9288,"vw":66.845902},{"c":66.8,"h":67.01,"l":66.8,"n":420,"o":66.92,"t":"2026-10-20T17:50:00Z","v":21896,"vw":66.905532},{"c":66.48,"h":66.81,"l":66.39,"n":529,"o":66.8,"t":"2026-10-20T17:55:00Z","v":51716,"vw":66.678838},{"c":66.7,"h":66.765,"l":66.47,"n":398,"o":66.47,"t":"2026-10-20T18:00:00Z","v":29108,"vw":66.680223},{"c":66.71,"h":66.76,"l":66.64,"n":283,"o":66.67,"t":"2026-10-20T18:05:00Z","v":13356,"vw":66.696126},{"c":66.775,"h":66.84,"l":66.71,"n":219,"o":66.71,"t":"2026-10-20T18:10:00Z","v":8386,"vw":66.780559},{"c":66.71,"h":66.81,"l":66.71,"n":203,"o":66.8,"t":"2026-10-20T18:15:00Z","v":8680,"vw":66.771558},{"c":66.715,"h":66.79,"l":66.62,"n":230,"o":66.685,"t":"2026-10-20T18:20:00Z","v":11786,"vw":66.702557},{"c":66.8,"h":66.8,"l":66.5,"n":373,"o":66.715,"t":"2026-10-20T18:25:00Z","v":25081,"vw":66.598194},{"c":66.635,"h":66.8,"l":66.56,"n":256,"o":66.77,"t":"2026-10-20T18:30:00Z","v":8593,"vw":66.696419},{"c":66.68,"h":66.7,"l":66.3304,"n":346,"o":66.63,"t":"2026-10-20T18:35:00Z","v":15765,"vw":66.553622},{"c":66.69,"h":66.78,"l":66.625,"n":228,"o":66.63,"t":"2026-10-20T18:40:00Z","v":8876,"vw":66.690298},{"c":66.65,"h":66.79,"l":66.615,"n":268,"o":66.69,"t":"2026-10-20T18:45:00Z","v":10548,"vw":66.710245},{"c":66.71,"h":66.74,"l":66.59,"n":271,"o":66.65,"t":"2026-10-20T18:50:00Z","v":11165,"vw":66.640287},{"c":66.695,"h":66.795,"l":66.63,"n":296,"o":66.71,"t":"2026-10-20T18:55:00Z","v":8621,"vw":66.699109},{"c":66.81,"h":66.81,"l":66.68,"n":290,"o":66.685,"t":"2026-10-20T19:00:00Z","v":8938,"vw":66.744345},{"c":66.805,"h":66.83,"l":66.75,"n":302,"o":66.77,"t":"2026-10-20T19:05:00Z","v":11575,"vw":66.791798},{"c":66.76,"h":66.915,"l":66.75,"n":334,"o":66.83,"t":"2026-10-20T19:10:00Z","v":11460,"vw":66.8347},{"c":66.82,"h":66.85,"l":66.715,"n":307,"o":66.75,"t":"2026-10-20T19:15:00Z","v":11523,"vw":66.787513},{"c":66.68,"h":66.815,"l":66.63,"n":253,"o":66.815,"t":"2026-10-20T19:20:00Z","v":8403,"vw":66.727787},{"c":66.8,"h":66.805,"l":66.63,"n":340,"o":66.685,"t":"2026-10-20T19:25:00Z","v":10384,"vw":66.741762},{"c":66.83,"h":66.93,"l":66.8,"n":419,"o":66.8,"t":"2026-10-20T19:30:00Z","v":16563,"vw":66.864737},{"c":66.795,"h":66.875,"l":66.755,"n":399,"o":66.81,"t":"2026-10-20T19:35:00Z","v":16804,"vw":66.819004},{"c":66.67,"h":66.79,"l":66.67,"n":473,"o":66.77,"t":"2026-10-20T19:40:00Z","v":19209,"vw":66.731256},{"c":66.675,"h":66.725,"l":66.625,"n":548,"o":66.7,"t":"2026-10-20T19:45:00Z","v":26025,"vw":66.672187},{"c":66.5,"h":66.67,"l":66.46,"n":988,"o":66.66,"t":"2026-10-20T19:50:00Z","v":51836,"vw":66.566123},{"c":66.29,"h":66.55,"l":66.2,"n":2316,"o":66.515,"t":"2026-10-20T19:55:00Z","v":170361,"vw":66.304827},{"c":66.23,"h":66.23,"l":66.23,"n":35,"o":66.23,"t":"2026-10-20T20:00:00Z","v":281277,"vw":66.23},{"c":66.23,"h":66.23,"l":66.23,"n":1,"o":66.23,"t":"2026-10-20T20:25:00Z","v":1571,"vw":66.23},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-10-20T21:00:00Z","v":6062,"vw":66.23},{"c":66.02,"h":66.02,"l":66.02,"n":4,"o":66.02,"t":"2026-10-21T08:00:00Z","v":143,"vw":66.02},{"c":66.31,"h":66.31,"l":66.31,"n":16,"o":66.31,"t":"2026-10-21T11:05:00Z","v":266,"vw":66.31},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-10-21T12:45:00Z","v":19830,"vw":66.23},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-21T12:55:00Z","v":100,"vw":68.5},{"c":66.5,"h":66.5,"l":66.5,"n":12,"o":66.5,"t":"2026-10-21T13:25:00Z","v":3500,"vw":66.5},{"c":66.69,"h":67.465,"l":65.71,"n":88,"o":65.71,"t":"2026-10-21T13:30:00Z","v":15093,"vw":66.29358},{"c":66.675,"h":67.22,"l":65.75,"n":155,"o":66.48,"t":"2026-10-21T13:35:00Z","v":17732,"vw":66.682935},{"c":66.725,"h":67.07,"l":66.57,"n":199,"o":66.57,"t":"2026-10-21T13:40:00Z","v":13311,"vw":66.84987},{"c":67.145,"h":67.2164,"l":66.75,"n":102,"o":66.84,"t":"2026-10-21T13:45:00Z","v":5739,"vw":67.037534},{"c":66.85,"h":67.24,"l":66.85,"n":174,"o":67.14,"t":"2026-10-21T13:50:00Z","v":10927,"vw":67.158135},{"c":66.29,"h":66.5975,"l":66.05,"n":157,"o":66.36,"t":"2026-10-21T13:55:00Z","v":47326,"vw":66.47116},{"c":66.245,"h":66.66,"l":66.07,"n":250,"o":66.59,"t":"2026-10-21T14:00:00Z","v":32908,"vw":66.541835},{"c":66.295,"h":66.37,"l":66.06,"n":233,"o":66.245,"t":"2026-10-21T14:05:00Z","v":18868,"vw":66.179314},{"c":66.15,"h":66.4342,"l":66.08,"n":178,"o":66.305,"t":"2026-10-21T14:10:00Z","v":8957,"vw":66.209351},{"c":66.44,"h":66.485,"l":66.15,"n":253,"o":66.15,"t":"2026-10-21T14:15:00Z","v":19678,"vw":66.296214},{"c":66.465,"h":66.55,"l":66.165,"n":269,"o":66.37,"t":"2026-10-21T14:20:00Z","v":16719,"vw":66.40842},{"c":66.17,"h":66.495,"l":66.15,"n":202,"o":66.465,"t":"2026-10-21T14:25:00Z","v":15095,"vw":66.382984},{"c":65.48,"h":66.19,"l":65.48,"n":524,"o":66.19,"t":"2026-10-21T14:30:00Z","v":222714,"vw":65.893429},{"c":65.385,"h":65.59,"l":65.33,"n":343,"o":65.465,"t":"2026-10-21T14:35:00Z","v":24142,"vw":65.454431},{"c":65.295,"h":65.44,"l":65.12,"n":286,"o":65.385,"t":"2026-10-21T14:40:00Z","v":19403,"vw":65.300084},{"c":65.05,"h":65.31,"l":65.03,"n":399,"o":65.295,"t":"2026-10-21T14:45:00Z","v":31326,"vw":65.180841},{"c":65.13,"h":65.18,"l":64.95,"n":478,"o":65.05,"t":"2026-10-21T14:50:00Z","v":34740,"vw":65.083868},{"c":65.46,"h":65.46,"l":65.119,"n":309,"o":65.15,"t":"2026-10-21T14:55:00Z","v":20218,"vw":65.206376},{"c":65.065,"h":65.405,"l":65.04,"n":249,"o":65.405,"t":"2026-10-21T15:00:00Z","v":20186,"vw":65.260319},{"c":65.0975,"h":65.115,"l":64.92,"n":299,"o":65.07,"t":"2026-10-21T15:05:00Z","v":23560,"vw":65.031826},{"c":65.05,"h":65.1655,"l":64.935,"n":202,"o":65.13,"t":"2026-10-21T15:10:00Z","v":14495,"vw":65.047414},{"c":64.615,"h":65.07,"l":64.615,"n":488,"o":65.05,"t":"2026-10-21T15:15:00Z","v":82747,"vw":64.93803},{"c":64.6325,"h":65.08,"l":64.51,"n":470,"o":64.61,"t":"2026-10-21T15:20:00Z","v":40691,"vw":64.806358},{"c":64.79,"h":64.85,"l":64.625,"n":354,"o":64.63,"t":"2026-10-21T15:25:00Z","v":32123,"vw":64.759503},{"c":64.46,"h":64.785,"l":64.335,"n":308,"o":64.785,"t":"2026-10-21T15:30:00Z","v":171325,"vw":64.500332},{"c":64.01,"h":64.46,"l":63.8,"n":777,"o":64.325,"t":"2026-10-21T15:35:00Z","v":86739,"vw":64.105127},{"c":64.055,"h":64.18,"l":63.97,"n":348,"o":64.01,"t":"2026-10-21T15:40:00Z","v":20016,"vw":64.082494},{"c":63.94,"h":64.15,"l":63.94,"n":235,"o":64.115,"t":"2026-10-21T15:45:00Z","v":15279,"vw":64.047752},{"c":63.9825,"h":64.055,"l":63.5842,"n":563,"o":63.965,"t":"2026-10-21T15:50:00Z","v":70292,"vw":63.894941},{"c":63.895,"h":64.07,"l":63.77,"n":337,"o":63.97,"t":"2026-10-21T15:55:00Z","v":27171,"vw":63.926696},{"c":63.74,"h":64.045,"l":63.67,"n":382,"o":63.895,"t":"2026-10-21T16:00:00Z","v":34842,"vw":63.891048},{"c":63.73,"h":63.79,"l":63.66,"n":269,"o":63.74,"t":"2026-10-21T16:05:00Z","v":57348,"vw":63.740348},{"c":63.22,"h":63.725,"l":63.09,"n":370,"o":63.725,"t":"2026-10-21T16:10:00Z","v":18746,"vw":63.377928},{"c":63.41,"h":63.62,"l":63.18,"n":471,"o":63.32,"t":"2026-10-21T16:15:00Z","v":81089,"vw":63.393233},{"c":63.555,"h":63.555,"l":63.105,"n":487,"o":63.4,"t":"2026-10-21T16:20:00Z","v":47928,"vw":63.335172},{"c":63.92,"h":63.99,"l":63.52,"n":302,"o":63.56,"t":"2026-10-21T16:25:00Z","v":29003,"vw":63.848745},{"c":63.31,"h":63.92,"l":63.3,"n":481,"o":63.92,"t":"2026-10-21T16:30:00Z","v":60797,"vw":63.544855},{"c":63.59,"h":63.6,"l":63.295,"n":318,"o":63.31,"t":"2026-10-21T16:35:00Z","v":81010,"vw":63.419923},{"c":63.635,"h":63.705,"l":63.46,"n":374,"o":63.62,"t":"2026-10-21T16:40:00Z","v":56294,"vw":63.542593},{"c":63.515,"h":63.635,"l":63.44,"n":248,"o":63.6225,"t":"2026-10-21T16:45:00Z","v":27953,"vw":63.499657},{"c":63.61,"h":63.675,"l":63.42,"n":262,"o":63.46,"t":"2026-10-21T16:50:00Z","v":13144,"vw":63.510242},{"c":63.605,"h":63.66,"l":63.575,"n":177,"o":63.66,"t":"2026-10-21T16:55:00Z","v":6403,"vw":63.591753},{"c":63.485,"h":63.57,"l":63.31,"n":283,"o":63.57,"t":"2026-10-21T17:00:00Z","v":17917,"vw":63.469245},{"c":63.67,"h":63.69,"l":63.55,"n":185,"o":63.55,"t":"2026-10-21T17:05:00Z","v":9049,"vw":63.643872},{"c":63.735,"h":63.805,"l":63.595,"n":174,"o":63.62,"t":"2026-10-21T17:10:00Z","v":9660,"vw":63.705671},{"c":63.71,"h":63.89,"l":63.68,"n":180,"o":63.73,"t":"2026-10-21T17:15:00Z","v":11348,"vw":63.768589},{"c":63.8,"h":63.84,"l":63.67,"n":199,"o":63.71,"t":"2026-10-21T17:20:00Z","v":9868,"vw":63.763917},{"c":64.0401,"h":64.0401,"l":63.77,"n":318,"o":63.81,"t":"2026-10-21T17:25:00Z","v":19653,"vw":63.853982},{"c":64.0283,"h":64.04,"l":63.97,"n":161,"o":64.04,"t":"2026-10-21T17:30:00Z","v":7914,"vw":64.004581},{"c":64.06,"h":64.1,"l":64,"n":158,"o":64.01,"t":"2026-10-21T17:35:00Z","v":6367,"vw":64.050266},{"c":63.95,"h":64.11,"l":63.91,"n":244,"o":64.0575,"t":"2026-10-21T17:40:00Z","v":16014,"vw":64.000642},{"c":63.9,"h":64,"l":63.76,"n":366,"o":63.97,"t":"2026-10-21T17:45:00Z","v":30719,"vw":63.87024},{"c":63.845,"h":63.9125,"l":63.82,"n":142,"o":63.85,"t":"2026-10-21T17:50:00Z","v":5017,"vw":63.864761},{"c":63.92,"h":63.94,"l":63.75,"n":438,"o":63.855,"t":"2026-10-21T17:55:00Z","v":40484,"vw":63.81565},{"c":64.02,"h":64.055,"l":63.905,"n":269,"o":63.905,"t":"2026-10-21T18:00:00Z","v":12666,"vw":63.98859},{"c":63.89,"h":64.02,"l":63.85,"n":227,"o":64.02,"t":"2026-10-21T18:05:00Z","v":12315,"vw":63.922249},{"c":63.92,"h":63.92,"l":63.8,"n":205,"o":63.875,"t":"2026-10-21T18:10:00Z","v":11441,"vw":63.892351},{"c":63.895,"h":64.08,"l":63.89,"n":286,"o":63.92,"t":"2026-10-21T18:15:00Z","v":19668,"vw":63.953167},{"c":63.94,"h":63.94,"l":63.81,"n":165,"o":63.885,"t":"2026-10-21T18:20:00Z","v":6408,"vw":63.880116},{"c":64.09,"h":64.21,"l":63.9,"n":289,"o":63.91,"t":"2026-10-21T18:25:00Z","v":25030,"vw":64.018657},{"c":64.01,"h":64.12,"l":64.01,"n":143,"o":64.08,"t":"2026-10-21T18:30:00Z","v":5136,"vw":64.077884},{"c":64.07,"h":64.11,"l":63.97,"n":213,"o":64,"t":"2026-10-21T18:35:00Z","v":11257,"vw":64.028168},{"c":64.25,"h":64.255,"l":64.06,"n":354,"o":64.07,"t":"2026-10-21T18:40:00Z","v":67670,"vw":64.152137},{"c":64.025,"h":64.25,"l":64.01,"n":538,"o":64.25,"t":"2026-10-21T18:45:00Z","v":47788,"vw":64.098524},{"c":64.0075,"h":64.06,"l":63.87,"n":385,"o":64.01,"t":"2026-10-21T18:50:00Z","v":62117,"vw":63.98447},{"c":64.035,"h":64.2,"l":63.875,"n":499,"o":63.995,"t":"2026-10-21T18:55:00Z","v":25857,"vw":64.00842},{"c":64.06,"h":64.18,"l":63.95,"n":414,"o":64.01,"t":"2026-10-21T19:00:00Z","v":25122,"vw":64.048397},{"c":63.84,"h":64.05,"l":63.81,"n":339,"o":64.05,"t":"2026-10-21T19:05:00Z","v":18180,"vw":63.964596},{"c":63.675,"h":63.85,"l":63.52,"n":417,"o":63.8,"t":"2026-10-21T19:10:00Z","v":28614,"vw":63.69414},{"c":63.7325,"h":63.86,"l":63.69,"n":356,"o":63.76,"t":"2026-10-21T19:15:00Z","v":28347,"vw":63.804848},{"c":63.76,"h":63.8,"l":63.63,"n":334,"o":63.725,"t":"2026-10-21T19:20:00Z","v":16734,"vw":63.71501},{"c":64.03,"h":64.09,"l":63.74,"n":486,"o":63.74,"t":"2026-10-21T19:25:00Z","v":31698,"vw":63.92452},{"c":63.93,"h":64.045,"l":63.85,"n":743,"o":64.045,"t":"2026-10-21T19:30:00Z","v":66971,"vw":63.937532},{"c":63.68,"h":63.92,"l":63.64,"n":389,"o":63.885,"t":"2026-10-21T19:35:00Z","v":39196,"vw":63.801655},{"c":63.39,"h":63.69,"l":63.39,"n":576,"o":63.675,"t":"2026-10-21T19:40:00Z","v":41535,"vw":63.541333},{"c":63.67,"h":63.67,"l":63.39,"n":791,"o":63.39,"t":"2026-10-21T19:45:00Z","v":58853,"vw":63.532343},{"c":63.46,"h":63.9,"l":63.39,"n":1984,"o":63.61,"t":"2026-10-21T19:50:00Z","v":164982,"vw":63.659025},{"c":63.28,"h":63.495,"l":63.15,"n":2741,"o":63.46,"t":"2026-10-21T19:55:00Z","v":242556,"vw":63.330027},{"c":63.23,"h":63.23,"l":63.23,"n":38,"o":63.23,"t":"2026-10-21T20:00:00Z","v":296397,"vw":63.23},{"c":63.355,"h":63.605,"l":62.73,"n":169,"o":62.96,"t":"2026-10-22T13:30:00Z","v":20209,"vw":63.194436},{"c":63.94,"h":63.94,"l":63.355,"n":168,"o":63.36,"t":"2026-10-22T13:35:00Z","v":27169,"vw":63.400684},{"c":64.485,"h":64.58,"l":63.8,"n":391,"o":64.07,"t":"2026-10-22T13:40:00Z","v":46095,"vw":64.117828},{"c":64.045,"h":64.535,"l":63.707,"n":189,"o":64.535,"t":"2026-10-22T13:45:00Z","v":16758,"vw":63.924648},{"c":63.95,"h":64.11,"l":63.92,"n":94,"o":64.05,"t":"2026-10-22T13:50:00Z","v":12839,"vw":64.063391},{"c":64.16,"h":64.54,"l":64.08,"n":745,"o":64.2,"t":"2026-10-22T13:55:00Z","v":107070,"vw":64.29974},{"c":63.42,"h":64.385,"l":63.42,"n":409,"o":64.21,"t":"2026-10-22T14:00:00Z","v":48960,"vw":63.996305},{"c":63.39,"h":63.525,"l":63.3,"n":274,"o":63.43,"t":"2026-10-22T14:05:00Z","v":17495,"vw":63.481757},{"c":63.15,"h":63.4,"l":63.15,"n":246,"o":63.35,"t":"2026-10-22T14:10:00Z","v":8939,"vw":63.282276},{"c":63.29,"h":63.29,"l":63.175,"n":100,"o":63.175,"t":"2026-10-22T14:15:00Z","v":3084,"vw":63.245},{"c":63.045,"h":63.29,"l":62.89,"n":171,"o":63.29,"t":"2026-10-22T14:20:00Z","v":6625,"vw":63.041218},{"c":62.79,"h":63.15,"l":62.655,"n":391,"o":63.15,"t":"2026-10-22T14:25:00Z","v":36887,"vw":62.893548},{"c":62.58,"h":62.82,"l":62.56,"n":202,"o":62.82,"t":"2026-10-22T14:30:00Z","v":8034,"vw":62.644319},{"c":62.56,"h":62.64,"l":62.47,"n":329,"o":62.52,"t":"2026-10-22T14:35:00Z","v":38176,"vw":62.551341},{"c":62.79,"h":62.79,"l":62.56,"n":172,"o":62.56,"t":"2026-10-22T14:40:00Z","v":5742,"vw":62.629699},{"c":62.53,"h":62.82,"l":62.53,"n":224,"o":62.8,"t":"2026-10-22T14:45:00Z","v":6397,"vw":62.694003},{"c":62.105,"h":62.67,"l":62.105,"n":349,"o":62.55,"t":"2026-10-22T14:50:00Z","v":26112,"vw":62.460392},{"c":62.15,"h":62.25,"l":62.03,"n":309,"o":62.07,"t":"2026-10-22T14:55:00Z","v":13290,"vw":62.107159},{"c":61.7746,"h":62.17,"l":61.77,"n":289,"o":62.17,"t":"2026-10-22T15:00:00Z","v":14833,"vw":61.982039},{"c":61.72,"h":61.84,"l":61.66,"n":233,"o":61.78,"t":"2026-10-22T15:05:00Z","v":7981,"vw":61.752718},{"c":61.785,"h":61.79,"l":61.56,"n":261,"o":61.745,"t":"2026-10-22T15:10:00Z","v":7512,"vw":61.658122},{"c":62.135,"h":62.14,"l":61.74,"n":211,"o":61.795,"t":"2026-10-22T15:15:00Z","v":6955,"vw":61.87446},{"c":62.195,"h":62.32,"l":62.065,"n":260,"o":62.125,"t":"2026-10-22T15:20:00Z","v":34728,"vw":62.201319},{"c":62.13,"h":62.165,"l":62.07,"n":164,"o":62.165,"t":"2026-10-22T15:25:00Z","v":5556,"vw":62.11374},{"c":62.425,"h":62.43,"l":62.23,"n":167,"o":62.23,"t":"2026-10-22T15:30:00Z","v":7255,"vw":62.30778},{"c":62.465,"h":62.5,"l":62.3,"n":279,"o":62.39,"t":"2026-10-22T15:35:00Z","v":11837,"vw":62.397396},{"c":62.545,"h":62.595,"l":62.39,"n":194,"o":62.39,"t":"2026-10-22T15:40:00Z","v":10702,"vw":62.50856},{"c":62.07,"h":62.55,"l":62.07,"n":271,"o":62.55,"t":"2026-10-22T15:45:00Z","v":12419,"vw":62.312394},{"c":62.39,"h":62.415,"l":62.07,"n":431,"o":62.07,"t":"2026-10-22T15:50:00Z","v":26670,"vw":62.345471},{"c":62.33,"h":62.48,"l":62.32,"n":569,"o":62.415,"t":"2026-10-22T15:55:00Z","v":59620,"vw":62.40355},{"c":62.395,"h":62.52,"l":62.33,"n":452,"o":62.33,"t":"2026-10-22T16:00:00Z","v":31476,"vw":62.397662},{"c":62.59,"h":62.63,"l":62.33,"n":607,"o":62.44,"t":"2026-10-22T16:05:00Z","v":66348,"vw":62.414047},{"c":62.715,"h":62.83,"l":62.66,"n":218,"o":62.71,"t":"2026-10-22T16:10:00Z","v":12723,"vw":62.709728},{"c":63.1,"h":63.1,"l":62.65,"n":508,"o":62.78,"t":"2026-10-22T16:15:00Z","v":68843,"vw":62.795242},{"c":63.075,"h":63.17,"l":62.98,"n":251,"o":63.0475,"t":"2026-10-22T16:20:00Z","v":18609,"vw":63.038979},{"c":63.115,"h":63.2,"l":62.83,"n":497,"o":63,"t":"2026-10-22T16:25:00Z","v":61529,"vw":63.059479},{"c":62.7,"h":63.27,"l":62.69,"n":322,"o":63.19,"t":"2026-10-22T16:30:00Z","v":20626,"vw":63.041866},{"c":62.515,"h":62.9,"l":62.47,"n":251,"o":62.77,"t":"2026-10-22T16:35:00Z","v":11667,"vw":62.659002},{"c":62.57,"h":62.73,"l":62.33,"n":327,"o":62.51,"t":"2026-10-22T16:40:00Z","v":20026,"vw":62.480288},{"c":62.27,"h":62.56,"l":62.115,"n":232,"o":62.56,"t":"2026-10-22T16:45:00Z","v":8865,"vw":62.263867},{"c":62.495,"h":62.58,"l":62.09,"n":296,"o":62.185,"t":"2026-10-22T16:50:00Z","v":16720,"vw":62.33678},{"c":62.26,"h":62.58,"l":62.16,"n":298,"o":62.515,"t":"2026-10-22T16:55:00Z","v":64728,"vw":62.449701},{"c":62.2,"h":62.395,"l":62.01,"n":353,"o":62.29,"t":"2026-10-22T17:00:00Z","v":19209,"vw":62.213268},{"c":62.465,"h":62.465,"l":62.15,"n":426,"o":62.24,"t":"2026-10-22T17:05:00Z","v":48468,"vw":62.243391},{"c":62.58,"h":62.6,"l":62.41,"n":224,"o":62.46,"t":"2026-10-22T17:10:00Z","v":10939,"vw":62.497842},{"c":62.365,"h":62.575,"l":62.2901,"n":485,"o":62.575,"t":"2026-10-22T17:15:00Z","v":32144,"vw":62.450672},{"c":62.415,"h":62.4999,"l":62.337,"n":225,"o":62.35,"t":"2026-10-22T17:20:00Z","v":15542,"vw":62.418337},{"c":62.45,"h":62.45,"l":62.19,"n":416,"o":62.415,"t":"2026-10-22T17:25:00Z","v":30090,"vw":62.282506},{"c":62.3,"h":62.39,"l":62.265,"n":225,"o":62.34,"t":"2026-10-22T17:30:00Z","v":16071,"vw":62.324209},{"c":62.795,"h":62.795,"l":62.33,"n":436,"o":62.33,"t":"2026-10-22T17:35:00Z","v":54306,"vw":62.521188},{"c":62.53,"h":62.75,"l":62.5275,"n":188,"o":62.75,"t":"2026-10-22T17:40:00Z","v":8462,"vw":62.638227},{"c":62.75,"h":62.775,"l":62.54,"n":236,"o":62.59,"t":"2026-10-22T17:45:00Z","v":16243,"vw":62.685295},{"c":62.7,"h":62.8,"l":62.63,"n":259,"o":62.77,"t":"2026-10-22T17:50:00Z","v":40866,"vw":62.6959},{"c":62.44,"h":62.68,"l":62.43,"n":304,"o":62.68,"t":"2026-10-22T17:55:00Z","v":32370,"vw":62.570865},{"c":62.42,"h":62.47,"l":62.28,"n":232,"o":62.44,"t":"2026-10-22T18:00:00Z","v":13581,"vw":62.403888},{"c":62.595,"h":62.65,"l":62.45,"n":649,"o":62.45,"t":"2026-10-22T18:05:00Z","v":61230,"vw":62.572607},{"c":62.44,"h":62.68,"l":62.43,"n":266,"o":62.595,"t":"2026-10-22T18:10:00Z","v":15796,"vw":62.584142},{"c":62.59,"h":62.6,"l":62.41,"n":263,"o":62.435,"t":"2026-10-22T18:15:00Z","v":12787,"vw":62.518098},{"c":62.56,"h":62.63,"l":62.53,"n":497,"o":62.59,"t":"2026-10-22T18:20:00Z","v":53648,"vw":62.594572},{"c":62.345,"h":62.6,"l":62.325,"n":315,"o":62.575,"t":"2026-10-22T18:25:00Z","v":20739,"vw":62.468613},{"c":62.525,"h":62.53,"l":62.3375,"n":214,"o":62.345,"t":"2026-10-22T18:30:00Z","v":9135,"vw":62.433262},{"c":62.49,"h":62.625,"l":62.48,"n":319,"o":62.6,"t":"2026-10-22T18:35:00Z","v":19215,"vw":62.585787},{"c":62.29,"h":62.505,"l":62.27,"n":259,"o":62.505,"t":"2026-10-22T18:40:00Z","v":10171,"vw":62.416415},{"c":62.44,"h":62.47,"l":62.21,"n":415,"o":62.21,"t":"2026-10-22T18:45:00Z","v":34552,"vw":62.329263},{"c":62.425,"h":62.48,"l":62.39,"n":298,"o":62.46,"t":"2026-10-22T18:50:00Z","v":13540,"vw":62.4433},{"c":62.475,"h":62.475,"l":62.41,"n":189,"o":62.46,"t":"2026-10-22T18:55:00Z","v":8244,"vw":62.448859},{"c":62.53,"h":62.53,"l":62.325,"n":293,"o":62.475,"t":"2026-10-22T19:00:00Z","v":16986,"vw":62.41367},{"c":62.36,"h":62.6,"l":62.36,"n":299,"o":62.53,"t":"2026-10-22T19:05:00Z","v":15259,"vw":62.51988},{"c":62.665,"h":62.69,"l":62.42,"n":417,"o":62.44,"t":"2026-10-22T19:10:00Z","v":29868,"vw":62.59466},{"c":62.605,"h":62.7,"l":62.57,"n":199,"o":62.665,"t":"2026-10-22T19:15:00Z","v":8063,"vw":62.63475},{"c":62.79,"h":62.795,"l":62.48,"n":400,"o":62.605,"t":"2026-10-22T19:20:00Z","v":25371,"vw":62.631144},{"c":62.845,"h":62.93,"l":62.77,"n":289,"o":62.785,"t":"2026-10-22T19:25:00Z","v":17187,"vw":62.823665},{"c":62.525,"h":62.85,"l":62.5,"n":554,"o":62.84,"t":"2026-10-22T19:30:00Z","v":29913,"vw":62.733663},{"c":62.6,"h":62.75,"l":62.49,"n":495,"o":62.52,"t":"2026-10-22T19:35:00Z","v":59119,"vw":62.636401},{"c":62.785,"h":62.955,"l":62.595,"n":686,"o":62.595,"t":"2026-10-22T19:40:00Z","v":72874,"vw":62.691588},{"c":62.64,"h":62.9,"l":62.465,"n":717,"o":62.785,"t":"2026-10-22T19:45:00Z","v":277870,"vw":62.665406},{"c":62.88,"h":63.09,"l":62.655,"n":986,"o":62.84,"t":"2026-10-22T19:50:00Z","v":74464,"vw":62.826972},{"c":62.81,"h":62.94,"l":62.77,"n":2133,"o":62.88,"t":"2026-10-22T19:55:00Z","v":150033,"vw":62.837492},{"c":62.7,"h":62.85,"l":62.7,"n":25,"o":62.85,"t":"2026-10-22T20:00:00Z","v":323142,"vw":62.849601}],"history":[{"c":115.45,"h":115.97,"l":114.25,"n":8212,"o":114.25,"t":"2024-10-21T04:00:00Z","v":480911,"vw":115.234381},{"c":112.66,"h":115.5399,"l":111.88,"n":10024,"o":114.57,"t":"2024-10-22T04:00:00Z","v":894763,"vw":113.43816},{"c":112.14,"h":113.02,"l":111.16,"n":8077,"o":111.82,"t":"2024-10-23T04:00:00Z","v":355856,"vw":112.12956},{"c":112.32,"h":114.02,"l":111.16,"n":8616,"o":112.45,"t":"2024-10-24T04:00:00Z","v":474825,"vw":112.350852},{"c":112.94,"h":114.5,"l":112.19,"n":10312,"o":113,"t":"2024-10-25T04:00:00Z","v":455068,"vw":113.324297},{"c":112.8,"h":115.5599,"l":112.69,"n":8464,"o":114.4,"t":"2024-10-28T04:00:00Z","v":480626,"vw":113.29783},{"c":105.56,"h":112.91,"l":102.84,"n":23645,"o":112.35,"t":"2024-10-29T04:00:00Z","v":1777951,"vw":105.928815},{"c":106.11,"h":107.67,"l":103.07,"n":14266,"o":104.14,"t":"2024-10-30T04:00:00Z","v":822468,"vw":106.077057},{"c":106.35,"h":108.72,"l":104.36,"n":12009,"o":105.3,"t":"2024-10-31T04:00:00Z","v":788494,"vw":106.829746},{"c":107.29,"h":109.3,"l":105.645,"n":11481,"o":106.76,"t":"2024-11-01T04:00:00Z","v":543656,"vw":107.01017},{"c":106.49,"h":108.06,"l":103.72,"n":11893,"o":105.73,"t":"2024-11-04T05:00:00Z","v":549997,"vw":106.776989},{"c":107.56,"h":108.4,"l":104.06,"n":14149,"o":105.18,"t":"2024-11-05T05:00:00Z","v":718628,"vw":107.121614},{"c":104.07,"h":116,"l":102.01,"n":38266,"o":114.58,"t":"2024-11-06T05:00:00Z","v":2681383,"vw":104.915481},{"c":102.7,"h":106.98,"l":101.87,"n":20376,"o":104.08,"t":"2024-11-07T05:00:00Z","v":1300299,"vw":103.285068},{"c":106.67,"h":107.305,"l":103.165,"n":17616,"o":103.21,"t":"2024-11-08T05:00:00Z","v":1014879,"vw":106.156729},{"c":103.64,"h":107.22,"l":102.83,"n":18903,"o":106.67,"t":"2024-11-11T05:00:00Z","v":875327,"vw":103.8927},{"c":99.38,"h":103.3,"l":98.68,"n":23164,"o":102.06,"t":"2024-11-12T05:00:00Z","v":1550434,"vw":99.880838},{"c":96.63,"h":100.68,"l":94,"n":27147,"o":100.26,"t":"2024-11-13T05:00:00Z","v":2853328,"vw":96.399334},{"c":92.68,"h":98.17,"l":92.011,"n":32985,"o":96.55,"t":"2024-11-14T05:00:00Z","v":4309952,"vw":94.401365},{"c":86.83,"h":92,"l":85.1,"n":52475,"o":91.86,"t":"2024-11-15T05:00:00Z","v":4629278,"vw":86.97422},{"c":86.49,"h":87.32,"l":84.52,"n":22381,"o":86.5,"t":"2024-11-18T05:00:00Z","v":2008212,"vw":85.925347},{"c":87.08,"h":88.17,"l":85.2,"n":18535,"o":86,"t":"2024-11-19T05:00:00Z","v":1154300,"vw":86.833187},{"c":85.96,"h":88.065,"l":85.18,"n":21491,"o":86.86,"t":"2024-11-20T05:00:00Z","v":1716709,"vw":85.9998},{"c":88.39,"h":92.87,"l":85.33,"n":25924,"o":85.78,"t":"2024-11-21T05:00:00Z","v":1981453,"vw":88.439912},{"c":88.54,"h":91.32,"l":87.935,"n":20282,"o":88.405,"t":"2024-11-22T05:00:00Z","v":1614295,"vw":89.513666},{"c":91.7,"h":92.145,"l":89.06,"n":22410,"o":89.27,"t":"2024-11-25T05:00:00Z","v":1758630,"vw":91.562179},{"c":91.45,"h":92.61,"l":90.7,"n":14362,"o":91.49,"t":"2024-11-26T05:00:00Z","v":906049,"vw":91.571498},{"c":93.98,"h":94.05,"l":90.73,"n":14384,"o":91.88,"t":"2024-11-27T05:00:00Z","v":785268,"vw":92.961489},{"c":94.34,"h":94.375,"l":91.965,"n":11891,"o":93.89,"t":"2024-11-29T05:00:00Z","v":809063,"vw":93.819702},{"c":91.6,"h":94.76,"l":91.36,"n":17685,"o":94.01,"t":"2024-12-02T05:00:00Z","v":985342,"vw":92.19881},{"c":90.37,"h":93.38,"l":90.17,"n":16005,"o":91.09,"t":"2024-12-03T05:00:00Z","v":869767,"vw":91.111077},{"c":93.04,"h":93.49,"l":89.58,"n":13632,"o":90.02,"t":"2024-12-04T05:00:00Z","v":760678,"vw":92.509622},{"c":90.04,"h":93.23,"l":89.33,"n":20567,"o":92.75,"t":"2024-12-05T05:00:00Z","v":1154291,"vw":91.001628},{"c":93.31,"h":93.98,"l":89.995,"n":14917,"o":90.22,"t":"2024-12-06T05:00:00Z","v":876650,"vw":92.867556},{"c":92.06,"h":94.5999,"l":91.39,"n":13827,"o":93.68,"t":"2024-12-09T05:00:00Z","v":563237,"vw":92.230408},{"c":90.43,"h":93.78,"l":90,"n":16282,"o":92.55,"t":"2024-12-10T05:00:00Z","v":951993,"vw":91.078772},{"c":91.05,"h":92.29,"l":90.22,"n":11846,"o":90.84,"t":"2024-12-11T05:00:00Z","v":528112,"vw":91.245519},{"c":87.87,"h":90.91,"l":87.43,"n":13950,"o":90.61,"t":"2024-12-12T05:00:00Z","v":879067,"vw":88.460074},{"c":87.72,"h":89.65,"l":86.8,"n":16493,"o":87.52,"t":"2024-12-13T05:00:00Z","v":977015,"vw":87.534943},{"c":89.49,"h":90.91,"l":87.18,"n":17044,"o":87.64,"t":"2024-12-16T05:00:00Z","v":1325318,"vw":89.781569},{"c":89.86,"h":92.94,"l":89.49,"n":18286,"o":89.49,"t":"2024-12-17T05:00:00Z","v":1054133,"vw":90.94713},{"c":85.75,"h":91.09,"l":85.05,"n":21788,"o":89.83,"t":"2024-12-18T05:00:00Z","v":1418565,"vw":86.565921},{"c":86.21,"h":87.15,"l":84.4637,"n":18712,"o":85.75,"t":"2024-12-19T05:00:00Z","v":1337153,"vw":85.90242},{"c":86.53,"h":88.9,"l":86.255,"n":22167,"o":86.45,"t":"2024-12-20T05:00:00Z","v":3886005,"vw":86.713053},{"c":87.08,"h":87.88,"l":85.51,"n":13105,"o":86.22,"t":"2024-12-23T05:00:00Z","v":1051736,"vw":86.692204},{"c":85.91,"h":87.05,"l":84.77,"n":4938,"o":87.05,"t":"2024-12-24T05:00:00Z","v":223440,"vw":85.810848},{"c":85.78,"h":86.36,"l":84.53,"n":8030,"o":85.59,"t":"2024-12-26T05:00:00Z","v":387317,"vw":85.845512},{"c":80.97,"h":85.355,"l":80.3,"n":18212,"o":84.99,"t":"2024-12-27T05:00:00Z","v":1083826,"vw":81.56492},{"c":81.99,"h":82.21,"l":80.1,"n":13944,"o":80.53,"t":"2024-12-30T05:00:00Z","v":667231,"vw":81.328611},{"c":81.86,"h":83.3583,"l":80.15,"n":14101,"o":82.58,"t":"2024-12-31T05:00:00Z","v":1059292,"vw":81.591904},{"c":83.3,"h":84.8,"l":82.1895,"n":15635,"o":82.64,"t":"2025-01-02T05:00:00Z","v":756277,"vw":83.568636},{"c":84.86,"h":85.97,"l":82.49,"n":17330,"o":82.49,"t":"2025-01-03T05:00:00Z","v":786150,"vw":84.856264},{"c":85.99,"h":86.74,"l":83.85,"n":15943,"o":84.23,"t":"2025-01-06T05:00:00Z","v":879025,"vw":85.725989},{"c":87.29,"h":88.27,"l":85.025,"n":15324,"o":86.3,"t":"2025-01-07T05:00:00Z","v":941694,"vw":87.167139},{"c":81.06,"h":86.425,"l":80.8301,"n":14706,"o":86.16,"t":"2025-01-08T05:00:00Z","v":1267120,"vw":83.342014},{"c":81.08,"h":81.5,"l":79.22,"n":16845,"o":80,"t":"2025-01-10T05:00:00Z","v":1022649,"vw":80.700293},{"c":81.17,"h":81.7,"l":78.915,"n":15871,"o":80.21,"t":"2025-01-13T05:00:00Z","v":889818,"vw":80.692701},{"c":78.14,"h":81.58,"l":77.52,"n":17347,"o":81.46,"t":"2025-01-14T05:00:00Z","v":1106183,"vw":78.523995},{"c":89.29,"h":89.65,"l":80.3,"n":35316,"o":80.32,"t":"2025-01-15T05:00:00Z","v":2341720,"vw":87.155536},{"c":87.83,"h":89.22,"l":85.31,"n":35405,"o":89.22,"t":"2025-01-16T05:00:00Z","v":2253710,"vw":87.152099},{"c":85.3,"h":90.06,"l":85.28,"n":28836,"o":88.95,"t":"2025-01-17T05:00:00Z","v":1612118,"vw":86.690351},{"c":88.17,"h":88.54,"l":85.24,"n":26575,"o":86.06,"t":"2025-01-21T05:00:00Z","v":1953594,"vw":87.307825},{"c":86.64,"h":88.95,"l":86.28,"n":24363,"o":87.12,"t":"2025-01-22T05:00:00Z","v":1666651,"vw":87.1474},{"c":89.975,"h":90.73,"l":83.96,"n":19863,"o":85.62,"t":"2025-01-23T05:00:00Z","v":1169429,"vw":88.393793},{"c":89.64,"h":92.06,"l":88.9161,"n":12589,"o":89.61,"t":"2025-01-24T05:00:00Z","v":698019,"vw":90.012152},{"c":90.91,"h":93,"l":88.59,"n":16416,"o":90.01,"t":"2025-01-27T05:00:00Z","v":1232749,"vw":91.363302},{"c":92.13,"h":93.77,"l":90.79,"n":19843,"o":91.27,"t":"2025-01-28T05:00:00Z","v":1168300,"vw":92.1163},{"c":88.67,"h":92.145,"l":88.64,"n":15540,"o":91.69,"t":"2025-01-29T05:00:00Z","v":777203,"vw":89.898663},{"c":91.95,"h":92.585,"l":88,"n":18866,"o":89.16,"t":"2025-01-30T05:00:00Z","v":1063900,"vw":91.571469},{"c":88.32,"h":91.86,"l":88.21,"n":16117,"o":91.44,"t":"2025-01-31T05:00:00Z","v":865288,"vw":89.224451},{"c":84.81,"h":88.2,"l":84.75,"n":16131,"o":88.2,"t":"2025-02-03T05:00:00Z","v":802757,"vw":85.571324},{"c":86.515,"h":89.01,"l":83.59,"n":18809,"o":84.11,"t":"2025-02-04T05:00:00Z","v":1750297,"vw":85.958418},{"c":89.34,"h":91.77,"l":87.12,"n":15954,"o":87.53,"t":"2025-02-05T05:00:00Z","v":1115570,"vw":89.791328},{"c":89.015,"h":91.02,"l":87.865,"n":15585,"o":89.09,"t":"2025-02-06T05:00:00Z","v":772223,"vw":89.227043},{"c":87.42,"h":90.47,"l":87.17,"n":13096,"o":89.15,"t":"2025-02-07T05:00:00Z","v":677320,"vw":87.950539},{"c":85.94,"h":87.42,"l":85.34,"n":14937,"o":87.42,"t":"2025-02-10T05:00:00Z","v":740721,"vw":86.178517},{"c":85.13,"h":85.5025,"l":83.47,"n":11558,"o":84.53,"t":"2025-02-11T05:00:00Z","v":775582,"vw":84.8341},{"c":85.42,"h":86.68,"l":84.25,"n":12896,"o":85,"t":"2025-02-12T05:00:00Z","v":646362,"vw":85.192069},{"c":83.84,"h":86.445,"l":83.5,"n":14008,"o":86.19,"t":"2025-02-13T05:00:00Z","v":699600,"vw":84.132685},{"c":84,"h":85.57,"l":82.41,"n":17017,"o":84.95,"t":"2025-02-14T05:00:00Z","v":894632,"vw":83.833179},{"c":82.47,"h":85.22,"l":82.39,"n":14864,"o":83.54,"t":"2025-02-18T05:00:00Z","v":775543,"vw":83.369091},{"c":83.36,"h":83.71,"l":82.03,"n":11576,"o":82.16,"t":"2025-02-19T05:00:00Z","v":724018,"vw":83.146676},{"c":82.47,"h":84.1,"l":82.1,"n":14860,"o":83.42,"t":"2025-02-20T05:00:00Z","v":819160,"vw":82.864138},{"c":79.74,"h":84.01,"l":79.5097,"n":19179,"o":83.77,"t":"2025-02-21T05:00:00Z","v":1252550,"vw":80.676279},{"c":81.68,"h":82.51,"l":78.5825,"n":21239,"o":79.78,"t":"2025-02-24T05:00:00Z","v":1349305,"vw":81.146312},{"c":79.35,"h":82.77,"l":79.25,"n":20565,"o":82.77,"t":"2025-02-25T05:00:00Z","v":1337770,"vw":80.145176},{"c":78.65,"h":83.33,"l":78.39,"n":20534,"o":82.92,"t":"2025-02-26T05:00:00Z","v":1152520,"vw":79.702029},{"c":74.22,"h":78.75,"l":73.88,"n":26087,"o":77.87,"t":"2025-02-27T05:00:00Z","v":1827485,"vw":75.034451},{"c":73.02,"h":75.255,"l":70.11,"n":32502,"o":74.22,"t":"2025-02-28T05:00:00Z","v":2530601,"vw":71.920824},{"c":72.1,"h":74.48,"l":71.63,"n":21609,"o":73.17,"t":"2025-03-03T05:00:00Z","v":1193590,"vw":72.691405},{"c":70.24,"h":72.365,"l":69.375,"n":24987,"o":71.29,"t":"2025-03-04T05:00:00Z","v":1491478,"vw":70.470269},{"c":73.89,"h":74.1,"l":69.745,"n":24692,"o":70.64,"t":"2025-03-05T05:00:00Z","v":1988436,"vw":72.537417},{"c":74.81,"h":76.38,"l":71.09,"n":23381,"o":72.63,"t":"2025-03-06T05:00:00Z","v":1492118,"vw":74.422328},{"c":71.18,"h":75.08,"l":71.115,"n":19771,"o":74.06,"t":"2025-03-07T05:00:00Z","v":1355596,"vw":72.3997},{"c":68.89,"h":72.597,"l":68.34,"n":22556,"o":70.06,"t":"2025-03-10T04:00:00Z","v":1145720,"vw":69.059066},{"c":69.85,"h":70.25,"l":67.2252,"n":19339,"o":68.46,"t":"2025-03-11T04:00:00Z","v":973200,"vw":68.828458},{"c":73.24,"h":75,"l":70,"n":29311,"o":70,"t":"2025-03-12T04:00:00Z","v":1346109,"vw":73.30297},{"c":73.02,"h":76.51,"l":71.69,"n":19945,"o":73.07,"t":"2025-03-13T04:00:00Z","v":947041,"vw":73.170151},{"c":74.37,"h":75.04,"l":72.89,"n":14859,"o":73.91,"t":"2025-03-14T04:00:00Z","v":835118,"vw":74.152157},{"c":75.23,"h":75.92,"l":73.5,"n":14400,"o":74.01,"t":"2025-03-17T04:00:00Z","v":750646,"vw":74.846218},{"c":74.72,"h":75.04,"l":73.315,"n":16479,"o":75.04,"t":"2025-03-18T04:00:00Z","v":838547,"vw":74.303451},{"c":76.14,"h":76.38,"l":73.92,"n":18475,"o":74.94,"t":"2025-03-19T04:00:00Z","v":996535,"vw":75.449075},{"c":74.46,"h":76.48,"l":73.81,"n":16411,"o":75.47,"t":"2025-03-20T04:00:00Z","v":841474,"vw":74.784706},{"c":74.66,"h":76.61,"l":72.78,"n":20020,"o":73.66,"t":"2025-03-21T04:00:00Z","v":1778118,"vw":74.759103},{"c":73.82,"h":75.33,"l":72.9,"n":14371,"o":75.21,"t":"2025-03-24T04:00:00Z","v":730481,"vw":73.8865},{"c":71.9,"h":73.76,"l":71.13,"n":14604,"o":73.76,"t":"2025-03-25T04:00:00Z","v":727092,"vw":71.894592},{"c":68.56,"h":72.66,"l":68.39,"n":18894,"o":71.53,"t":"2025-03-26T04:00:00Z","v":1168202,"vw":69.190551},{"c":70.77,"h":71.53,"l":68.36,"n":15408,"o":69.21,"t":"2025-03-27T04:00:00Z","v":899353,"vw":70.122604},{"c":69.46,"h":71.22,"l":68.375,"n":13647,"o":70.84,"t":"2025-03-28T04:00:00Z","v":660934,"vw":69.820995},{"c":37.76,"h":37.94,"l":30.1201,"n":133674,"o":33.07,"t":"2025-03-31T04:00:00Z","v":14001616,"vw":34.381586},{"c":32.23,"h":37.92,"l":31.785,"n":95105,"o":37.12,"t":"2025-04-01T04:00:00Z","v":8890452,"vw":34.224055},{"c":33.69,"h":33.8,"l":30.5047,"n":62665,"o":32.01,"t":"2025-04-02T04:00:00Z","v":5144065,"vw":32.995386},{"c":30.56,"h":33.05,"l":30.005,"n":52073,"o":32.64,"t":"2025-04-03T04:00:00Z","v":4274326,"vw":30.576337},{"c":31.6,"h":33.25,"l":29.57,"n":61775,"o":30.17,"t":"2025-04-04T04:00:00Z","v":5701754,"vw":31.586506},{"c":32.51,"h":34.11,"l":30.5,"n":46871,"o":30.58,"t":"2025-04-07T04:00:00Z","v":4172525,"vw":32.414976},{"c":30.2,"h":33.75,"l":28.46,"n":52328,"o":33.05,"t":"2025-04-08T04:00:00Z","v":5745781,"vw":30.264652},{"c":30.8,"h":32.45,"l":27.8,"n":61689,"o":30.11,"t":"2025-04-09T04:00:00Z","v":5476232,"vw":29.955611},{"c":28.04,"h":30.48,"l":27.66,"n":37746,"o":29.39,"t":"2025-04-10T04:00:00Z","v":2875198,"vw":28.314887},{"c":31.2,"h":31.31,"l":27.8001,"n":42594,"o":27.97,"t":"2025-04-11T04:00:00Z","v":4052681,"vw":30.058615},{"c":32.04,"h":32.5,"l":31.05,"n":26117,"o":32.15,"t":"2025-04-14T04:00:00Z","v":2109345,"vw":31.83123},{"c":30.23,"h":32.72,"l":29.29,"n":31247,"o":32.19,"t":"2025-04-15T04:00:00Z","v":2546214,"vw":30.454923},{"c":29.12,"h":30.39,"l":28.58,"n":27052,"o":30.15,"t":"2025-04-16T04:00:00Z","v":2073875,"vw":29.161517},{"c":30.65,"h":30.68,"l":28.75,"n":21239,"o":29.04,"t":"2025-04-17T04:00:00Z","v":1724285,"vw":30.030183},{"c":30.39,"h":31.61,"l":30.1327,"n":15043,"o":30.34,"t":"2025-04-21T04:00:00Z","v":1252479,"vw":30.611465},{"c":31.26,"h":32.3,"l":31.01,"n":20557,"o":31.22,"t":"2025-04-22T04:00:00Z","v":1962146,"vw":31.428126},{"c":33.16,"h":34.4,"l":32.17,"n":25240,"o":32.17,"t":"2025-04-23T04:00:00Z","v":1864366,"vw":33.47155},{"c":34.51,"h":34.52,"l":32.49,"n":17302,"o":33.05,"t":"2025-04-24T04:00:00Z","v":1180383,"vw":34.020942},{"c":32.92,"h":34,"l":31.99,"n":24403,"o":34,"t":"2025-04-25T04:00:00Z","v":1638062,"vw":32.999934},{"c":32.9,"h":34.02,"l":32.73,"n":18438,"o":33.29,"t":"2025-04-28T04:00:00Z","v":1405974,"vw":33.187496},{"c":34.77,"h":34.9,"l":32.27,"n":21862,"o":32.72,"t":"2025-04-29T04:00:00Z","v":1274397,"vw":34.267132},{"c":35.84,"h":36.25,"l":34.0717,"n":21962,"o":34.25,"t":"2025-04-30T04:00:00Z","v":1576272,"vw":35.755928},{"c":35.24,"h":36.26,"l":31.27,"n":51337,"o":35.72,"t":"2025-05-01T04:00:00Z","v":3845170,"vw":34.249457},{"c":35.39,"h":36.71,"l":34.9,"n":31836,"o":35.75,"t":"2025-05-02T04:00:00Z","v":1944448,"vw":35.757835},{"c":34.28,"h":35.5572,"l":34.17,"n":22547,"o":35.48,"t":"2025-05-05T04:00:00Z","v":1613390,"vw":34.574622},{"c":29.24,"h":34.75,"l":29.15,"n":57497,"o":34.185,"t":"2025-05-06T04:00:00Z","v":4619843,"vw":30.446329},{"c":29,"h":30.04,"l":28.09,"n":43618,"o":29.81,"t":"2025-05-07T04:00:00Z","v":2927877,"vw":29.049746},{"c":31.45,"h":33.75,"l":29.925,"n":36194,"o":30.31,"t":"2025-05-08T04:00:00Z","v":3169856,"vw":31.645308},{"c":31.16,"h":33.47,"l":31.065,"n":27044,"o":31.29,"t":"2025-05-09T04:00:00Z","v":2030377,"vw":31.677529},{"c":31.59,"h":32.99,"l":31.415,"n":31112,"o":32.49,"t":"2025-05-12T04:00:00Z","v":2133837,"vw":31.798007},{"c":30.05,"h":32.02,"l":29.99,"n":32355,"o":31.69,"t":"2025-05-13T04:00:00Z","v":2665058,"vw":30.290837},{"c":29.42,"h":30.38,"l":28.64,"n":28515,"o":30.07,"t":"2025-05-14T04:00:00Z","v":2139946,"vw":29.301819},{"c":30.9,"h":31.15,"l":29,"n":21078,"o":29.56,"t":"2025-05-15T04:00:00Z","v":2075386,"vw":30.338625},{"c":31.85,"h":32.53,"l":30.65,"n":21917,"o":30.97,"t":"2025-05-16T04:00:00Z","v":1522515,"vw":31.943757},{"c":32.03,"h":32.805,"l":31.23,"n":22249,"o":31.23,"t":"2025-05-19T04:00:00Z","v":1471153,"vw":32.062091},{"c":36.57,"h":36.63,"l":31.581,"n":48195,"o":32.08,"t":"2025-05-20T04:00:00Z","v":4372987,"vw":34.761995},{"c":33.97,"h":36.84,"l":33.74,"n":29451,"o":36,"t":"2025-05-21T04:00:00Z","v":2244571,"vw":34.645777},{"c":33.95,"h":34.18,"l":32.98,"n":21116,"o":33.68,"t":"2025-05-22T04:00:00Z","v":1264812,"vw":33.632121},{"c":32.54,"h":33.795,"l":32.36,"n":19895,"o":33.26,"t":"2025-05-23T04:00:00Z","v":1763863,"vw":32.646025},{"c":31.73,"h":33.28,"l":31.07,"n":42308,"o":33.235,"t":"2025-05-27T04:00:00Z","v":5769519,"vw":32.103417},{"c":31.38,"h":32.5977,"l":31.2,"n":32507,"o":31.64,"t":"2025-05-28T04:00:00Z","v":2391050,"vw":31.650929},{"c":32.8,"h":33.305,"l":31.57,"n":30642,"o":31.77,"t":"2025-05-29T04:00:00Z","v":1974671,"vw":32.627645},{"c":32.49,"h":33.15,"l":31.37,"n":21755,"o":32.61,"t":"2025-05-30T04:00:00Z","v":1838676,"vw":32.395131},{"c":35.02,"h":35.04,"l":32.5,"n":29664,"o":33.17,"t":"2025-06-02T04:00:00Z","v":1918330,"vw":34.388732},{"c":34.65,"h":35.45,"l":34.155,"n":22223,"o":35.04,"t":"2025-06-03T04:00:00Z","v":1345598,"vw":34.862581},{"c":33.84,"h":35.42,"l":33.84,"n":16265,"o":34.69,"t":"2025-06-04T04:00:00Z","v":1201943,"vw":34.214792},{"c":34.8,"h":34.8,"l":33.02,"n":20117,"o":33.86,"t":"2025-06-05T04:00:00Z","v":1092288,"vw":34.535157},{"c":36.99,"h":37.11,"l":35.02,"n":24757,"o":35.06,"t":"2025-06-06T04:00:00Z","v":1582517,"vw":36.641842},{"c":37.2,"h":38.3881,"l":36.24,"n":24242,"o":37.91,"t":"2025-06-09T04:00:00Z","v":1594793,"vw":37.045705},{"c":37.2,"h":37.65,"l":36.28,"n":15747,"o":37,"t":"2025-06-10T04:00:00Z","v":1824223,"vw":37.072412},{"c":35.44,"h":37.45,"l":35.385,"n":20179,"o":37.39,"t":"2025-06-11T04:00:00Z","v":1064944,"vw":36.131972},{"c":34.46,"h":35.39,"l":34.26,"n":21836,"o":35.13,"t":"2025-06-12T04:00:00Z","v":1227250,"vw":34.690644},{"c":34.56,"h":34.7,"l":33.55,"n":17229,"o":33.56,"t":"2025-06-13T04:00:00Z","v":1208351,"vw":34.297883},{"c":34.33,"h":34.94,"l":33.24,"n":18271,"o":34.91,"t":"2025-06-16T04:00:00Z","v":1026102,"vw":33.896137},{"c":33.64,"h":34.42,"l":33.54,"n":17496,"o":34.015,"t":"2025-06-17T04:00:00Z","v":899044,"vw":33.944793},{"c":33.4,"h":33.71,"l":32.85,"n":14966,"o":33.6,"t":"2025-06-18T04:00:00Z","v":892461,"vw":33.342282},{"c":32.87,"h":33.71,"l":32.54,"n":13100,"o":33.58,"t":"2025-06-20T04:00:00Z","v":2520873,"vw":32.937622},{"c":33.25,"h":33.61,"l":32.43,"n":17569,"o":32.64,"t":"2025-06-23T04:00:00Z","v":1123750,"vw":33.150381},{"c":34.09,"h":34.6,"l":33.4,"n":15992,"o":34.6,"t":"2025-06-24T04:00:00Z","v":957365,"vw":34.035826},{"c":33.09,"h":34.12,"l":33.05,"n":13821,"o":33.97,"t":"2025-06-25T04:00:00Z","v":741301,"vw":33.276822},{"c":32.88,"h":33.48,"l":32.06,"n":18696,"o":33.48,"t":"2025-06-26T04:00:00Z","v":1596093,"vw":32.709337},{"c":32.58,"h":33.81,"l":32.305,"n":24730,"o":32.88,"t":"2025-06-27T04:00:00Z","v":5895489,"vw":32.740489},{"c":32.51,"h":33.62,"l":32.49,"n":20917,"o":32.94,"t":"2025-06-30T04:00:00Z","v":1583178,"vw":32.753723},{"c":32.94,"h":34.6285,"l":32,"n":23795,"o":32.28,"t":"2025-07-01T04:00:00Z","v":1426789,"vw":33.08568},{"c":33.27,"h":34.415,"l":33.1,"n":20029,"o":33.2,"t":"2025-07-02T04:00:00Z","v":1414787,"vw":33.477073},{"c":33.25,"h":34.3,"l":32.87,"n":9271,"o":33.42,"t":"2025-07-03T04:00:00Z","v":474884,"vw":33.25365},{"c":32,"h":33.17,"l":31.79,"n":19032,"o":33.12,"t":"2025-07-07T04:00:00Z","v":1041104,"vw":32.228005},{"c":33.46,"h":33.91,"l":32.08,"n":22204,"o":32.2,"t":"2025-07-08T04:00:00Z","v":1596443,"vw":33.398646},{"c":35.78,"h":36.065,"l":33.74,"n":28975,"o":33.75,"t":"2025-07-09T04:00:00Z","v":2006070,"vw":35.491458},{"c":36.24,"h":36.89,"l":35.13,"n":17897,"o":35.96,"t":"2025-07-10T04:00:00Z","v":1339599,"vw":36.242564},{"c":35.93,"h":36.14,"l":35.17,"n":15556,"o":35.62,"t":"2025-07-11T04:00:00Z","v":1947377,"vw":35.836285},{"c":36.38,"h":36.56,"l":35.575,"n":13428,"o":35.74,"t":"2025-07-14T04:00:00Z","v":1221124,"vw":36.274394},{"c":35.28,"h":36.82,"l":34.89,"n":18074,"o":36.77,"t":"2025-07-15T04:00:00Z","v":1467168,"vw":35.448693},{"c":36.57,"h":36.79,"l":35.5225,"n":16831,"o":35.73,"t":"2025-07-16T04:00:00Z","v":1208592,"vw":36.375199},{"c":37.37,"h":37.92,"l":36.24,"n":20520,"o":36.53,"t":"2025-07-17T04:00:00Z","v":1251225,"vw":37.403777},{"c":36.21,"h":37.95,"l":35.875,"n":17021,"o":37.57,"t":"2025-07-18T04:00:00Z","v":1191671,"vw":36.495836},{"c":35.64,"h":37.44,"l":35.385,"n":17053,"o":36.51,"t":"2025-07-21T04:00:00Z","v":1076032,"vw":36.159993},{"c":35.72,"h":36.18,"l":35.25,"n":13798,"o":35.41,"t":"2025-07-22T04:00:00Z","v":799923,"vw":35.649924},{"c":36.46,"h":36.805,"l":35.36,"n":14653,"o":36.27,"t":"2025-07-23T04:00:00Z","v":728815,"vw":36.386758},{"c":36.24,"h":36.94,"l":36,"n":15002,"o":36.69,"t":"2025-07-24T04:00:00Z","v":880186,"vw":36.299102},{"c":36.63,"h":37,"l":35.46,"n":18041,"o":36.14,"t":"2025-07-25T04:00:00Z","v":1088735,"vw":36.329987},{"c":35.87,"h":36.742,"l":35.77,"n":15545,"o":36.59,"t":"2025-07-28T04:00:00Z","v":1140625,"vw":36.168326},{"c":34.68,"h":35.93,"l":34.66,"n":19687,"o":35.93,"t":"2025-07-29T04:00:00Z","v":1086858,"vw":34.88133},{"c":34.82,"h":36.515,"l":34.5,"n":18297,"o":35.29,"t":"2025-07-30T04:00:00Z","v":990109,"vw":35.137135},{"c":33.95,"h":34.705,"l":33.51,"n":18520,"o":33.95,"t":"2025-07-31T04:00:00Z","v":1295608,"vw":34.091956},{"c":33.02,"h":34.44,"l":33.005,"n":19482,"o":34.03,"t":"2025-08-01T04:00:00Z","v":1106298,"vw":33.392105},{"c":33.72,"h":33.861,"l":32.55,"n":17158,"o":33.14,"t":"2025-08-04T04:00:00Z","v":824502,"vw":33.48837},{"c":33.73,"h":34.5,"l":33.3,"n":15163,"o":33.83,"t":"2025-08-05T04:00:00Z","v":920366,"vw":33.900102},{"c":33,"h":33.42,"l":32.14,"n":18627,"o":32.97,"t":"2025-08-06T04:00:00Z","v":927188,"vw":32.760277},{"c":30.01,"h":31.5,"l":29.08,"n":36934,"o":30.06,"t":"2025-08-07T04:00:00Z","v":2627938,"vw":29.965613},{"c":29.9,"h":30.2749,"l":29.29,"n":22336,"o":30.08,"t":"2025-08-08T04:00:00Z","v":1956013,"vw":29.746106},{"c":29.67,"h":30.44,"l":29.505,"n":19854,"o":30,"t":"2025-08-11T04:00:00Z","v":1649587,"vw":29.731285},{"c":30,"h":30.49,"l":29.81,"n":26116,"o":30.01,"t":"2025-08-12T04:00:00Z","v":2102258,"vw":30.102006},{"c":31.55,"h":31.95,"l":30.15,"n":27562,"o":30.58,"t":"2025-08-13T04:00:00Z","v":2642007,"vw":31.406697},{"c":31.43,"h":32.29,"l":30.7934,"n":21594,"o":30.97,"t":"2025-08-14T04:00:00Z","v":1352481,"vw":31.567002},{"c":32.7,"h":32.825,"l":31.555,"n":17769,"o":31.82,"t":"2025-08-15T04:00:00Z","v":1146955,"vw":32.375768},{"c":32.09,"h":33.14,"l":32.05,"n":20787,"o":32.68,"t":"2025-08-18T04:00:00Z","v":1225023,"vw":32.489751},{"c":31.73,"h":32.21,"l":31.57,"n":14183,"o":32.03,"t":"2025-08-19T04:00:00Z","v":1003212,"vw":31.857312},{"c":31.26,"h":31.92,"l":31.01,"n":17123,"o":31.79,"t":"2025-08-20T04:00:00Z","v":1151561,"vw":31.242443},{"c":31.91,"h":32.165,"l":30.69,"n":17842,"o":31,"t":"2025-08-21T04:00:00Z","v":1148065,"vw":31.698179},{"c":32.29,"h":33.27,"l":31.77,"n":25937,"o":31.82,"t":"2025-08-22T04:00:00Z","v":1519129,"vw":32.510357},{"c":30.45,"h":32.32,"l":30.335,"n":24838,"o":32.05,"t":"2025-08-25T04:00:00Z","v":1866901,"vw":30.704993},{"c":30.25,"h":30.71,"l":30.01,"n":24199,"o":30.53,"t":"2025-08-26T04:00:00Z","v":1859654,"vw":30.296865},{"c":30.55,"h":31,"l":29.87,"n":25864,"o":30.13,"t":"2025-08-27T04:00:00Z","v":2046911,"vw":30.431441},{"c":30.77,"h":31.44,"l":30.44,"n":18622,"o":30.6,"t":"2025-08-28T04:00:00Z","v":1323883,"vw":30.914297},{"c":30.79,"h":31.18,"l":30.32,"n":15121,"o":30.75,"t":"2025-08-29T04:00:00Z","v":937659,"vw":30.688756},{"c":31.56,"h":32.01,"l":30.87,"n":26000,"o":30.87,"t":"2025-09-02T04:00:00Z","v":1852955,"vw":31.413748},{"c":32.1,"h":32.32,"l":30.895,"n":21166,"o":31.14,"t":"2025-09-03T04:00:00Z","v":1428219,"vw":31.788109},{"c":32.15,"h":32.22,"l":30.89,"n":21876,"o":31.88,"t":"2025-09-04T04:00:00Z","v":1359013,"vw":31.716562},{"c":33.02,"h":33.6,"l":32.13,"n":20624,"o":32.5,"t":"2025-09-05T04:00:00Z","v":1375467,"vw":33.020778},{"c":32.41,"h":33.67,"l":32.165,"n":29515,"o":32.81,"t":"2025-09-08T04:00:00Z","v":1964787,"vw":32.794527},{"c":32.72,"h":32.72,"l":31.74,"n":15409,"o":32.45,"t":"2025-09-09T04:00:00Z","v":1157190,"vw":32.415822},{"c":32,"h":33.32,"l":31.47,"n":27083,"o":32.43,"t":"2025-09-10T04:00:00Z","v":2277680,"vw":32.213253},{"c":33.07,"h":33.2,"l":31.93,"n":21148,"o":32.13,"t":"2025-09-11T04:00:00Z","v":1166363,"vw":32.694782},{"c":32.17,"h":32.88,"l":31.77,"n":23245,"o":32.52,"t":"2025-09-12T04:00:00Z","v":1465384,"vw":32.326907},{"c":31,"h":32.45,"l":30.98,"n":16821,"o":32.23,"t":"2025-09-15T04:00:00Z","v":1260867,"vw":31.56508},{"c":31.23,"h":31.785,"l":30.81,"n":23087,"o":30.82,"t":"2025-09-16T04:00:00Z","v":1665716,"vw":31.29254},{"c":30.885,"h":33.16,"l":30.81,"n":28160,"o":31.54,"t":"2025-09-17T04:00:00Z","v":2958273,"vw":31.745008},{"c":32.59,"h":32.84,"l":31.365,"n":22082,"o":31.68,"t":"2025-09-18T04:00:00Z","v":2250960,"vw":32.06195},{"c":31.75,"h":32.6,"l":30.89,"n":21485,"o":32.6,"t":"2025-09-19T04:00:00Z","v":4055878,"vw":31.703351},{"c":33.47,"h":33.7,"l":31.51,"n":26584,"o":31.84,"t":"2025-09-22T04:00:00Z","v":2071033,"vw":33.217381},{"c":33.15,"h":33.87,"l":32.67,"n":22885,"o":33.22,"t":"2025-09-23T04:00:00Z","v":1677447,"vw":33.318592},{"c":32.82,"h":33.93,"l":32.62,"n":22956,"o":33.07,"t":"2025-09-24T04:00:00Z","v":1957114,"vw":33.264837},{"c":32.14,"h":32.8999,"l":32.03,"n":23770,"o":32.44,"t":"2025-09-25T04:00:00Z","v":2464182,"vw":32.462375},{"c":33.98,"h":34.11,"l":31.89,"n":25593,"o":32.33,"t":"2025-09-26T04:00:00Z","v":2000111,"vw":33.404722},{"c":34.65,"h":34.9227,"l":33.62,"n":21329,"o":33.82,"t":"2025-09-29T04:00:00Z","v":1365071,"vw":34.535449},{"c":36.02,"h":36.575,"l":34.31,"n":27344,"o":34.41,"t":"2025-09-30T04:00:00Z","v":2353677,"vw":35.694808},{"c":38.03,"h":38.16,"l":36.15,"n":27270,"o":36.23,"t":"2025-10-01T04:00:00Z","v":1918844,"vw":37.668719},{"c":40.13,"h":40.24,"l":37.6935,"n":35151,"o":38.03,"t":"2025-10-02T04:00:00Z","v":2239289,"vw":39.385636},{"c":42.66,"h":43.12,"l":40.31,"n":40877,"o":40.31,"t":"2025-10-03T04:00:00Z","v":2399766,"vw":42.432049},{"c":41.21,"h":43.76,"l":40.87,"n":29938,"o":43.3,"t":"2025-10-06T04:00:00Z","v":2293366,"vw":41.997755},{"c":41.87,"h":41.975,"l":40.35,"n":23842,"o":41.6,"t":"2025-10-07T04:00:00Z","v":1916993,"vw":41.435697},{"c":40.74,"h":42.86,"l":40.73,"n":27969,"o":42.12,"t":"2025-10-08T04:00:00Z","v":1567728,"vw":41.450542},{"c":41.99,"h":42.7,"l":40.75,"n":23603,"o":40.75,"t":"2025-10-09T04:00:00Z","v":1438680,"vw":42.052671},{"c":43.7,"h":44.015,"l":41.29,"n":45404,"o":42.12,"t":"2025-10-10T04:00:00Z","v":3019967,"vw":43.036998},{"c":43.81,"h":45.27,"l":43.03,"n":32701,"o":43.7,"t":"2025-10-13T04:00:00Z","v":2304520,"vw":44.341283},{"c":42.85,"h":43.965,"l":42.75,"n":26161,"o":42.96,"t":"2025-10-14T04:00:00Z","v":2297821,"vw":43.263408},{"c":43.94,"h":45.13,"l":42.88,"n":26913,"o":42.88,"t":"2025-10-15T04:00:00Z","v":1976060,"vw":44.123906},{"c":43.59,"h":44.39,"l":42.805,"n":27929,"o":43.86,"t":"2025-10-16T04:00:00Z","v":2023243,"vw":43.414181},{"c":42.39,"h":43.91,"l":42,"n":21370,"o":42.92,"t":"2025-10-17T04:00:00Z","v":1435892,"vw":42.556921},{"c":42.9,"h":43.3,"l":42.27,"n":18364,"o":43.27,"t":"2025-10-20T04:00:00Z","v":1361996,"vw":42.869766},{"c":42.35,"h":43.45,"l":42.15,"n":14806,"o":42.98,"t":"2025-10-21T04:00:00Z","v":883147,"vw":42.559842},{"c":42.51,"h":43.4,"l":42.18,"n":22505,"o":42.35,"t":"2025-10-22T04:00:00Z","v":1430599,"vw":42.651314},{"c":41.6,"h":43.0326,"l":41.24,"n":19192,"o":42.63,"t":"2025-10-23T04:00:00Z","v":1383817,"vw":41.748635},{"c":42.23,"h":42.585,"l":41.51,"n":16182,"o":42.16,"t":"2025-10-24T04:00:00Z","v":1057398,"vw":42.192868},{"c":44.57,"h":44.79,"l":42.3,"n":20373,"o":42.3,"t":"2025-10-27T04:00:00Z","v":1327301,"vw":43.910622},{"c":44.57,"h":45.5,"l":43.74,"n":22615,"o":44,"t":"2025-10-28T04:00:00Z","v":1418434,"vw":44.70431},{"c":43.52,"h":45.13,"l":43.42,"n":18578,"o":44.14,"t":"2025-10-29T04:00:00Z","v":1102389,"vw":44.109406},{"c":44.75,"h":45.69,"l":42.8467,"n":19221,"o":43.12,"t":"2025-10-30T04:00:00Z","v":1060946,"vw":44.851865},{"c":45.28,"h":45.36,"l":43.78,"n":21063,"o":44.3,"t":"2025-10-31T04:00:00Z","v":1394991,"vw":44.836777},{"c":42.83,"h":45.99,"l":42,"n":33617,"o":45.13,"t":"2025-11-03T05:00:00Z","v":2031894,"vw":43.316086},{"c":41.35,"h":43.2164,"l":40.79,"n":33507,"o":42.27,"t":"2025-11-04T05:00:00Z","v":1907880,"vw":41.840795},{"c":40.32,"h":41.8,"l":39.87,"n":24451,"o":40.92,"t":"2025-11-05T05:00:00Z","v":1470704,"vw":40.568735},{"c":41.71,"h":42.03,"l":40.16,"n":19992,"o":40.38,"t":"2025-11-06T05:00:00Z","v":1063151,"vw":41.452599},{"c":41.65,"h":42.125,"l":40.14,"n":18315,"o":41.52,"t":"2025-11-07T05:00:00Z","v":982241,"vw":41.370473},{"c":42.92,"h":43.67,"l":41.435,"n":20423,"o":42.01,"t":"2025-11-10T05:00:00Z","v":1265808,"vw":42.671933},{"c":45.66,"h":45.93,"l":42.48,"n":22807,"o":42.85,"t":"2025-11-11T05:00:00Z","v":1366140,"vw":44.980432},{"c":46.1,"h":46.2425,"l":44.42,"n":21796,"o":45.42,"t":"2025-11-12T05:00:00Z","v":1151501,"vw":45.569289},{"c":45.55,"h":46.3,"l":45,"n":19319,"o":45.38,"t":"2025-11-13T05:00:00Z","v":1443146,"vw":45.539301},{"c":48.69,"h":49.8699,"l":45.62,"n":33768,"o":45.62,"t":"2025-11-14T05:00:00Z","v":2205856,"vw":48.727978},{"c":48.34,"h":49.34,"l":48.04,"n":26672,"o":48.42,"t":"2025-11-17T05:00:00Z","v":1349423,"vw":48.639857},{"c":49.53,"h":49.83,"l":47.5933,"n":25594,"o":48.035,"t":"2025-11-18T05:00:00Z","v":2136997,"vw":49.026097},{"c":48.62,"h":50.1839,"l":48.2,"n":24967,"o":49.34,"t":"2025-11-19T05:00:00Z","v":1848000,"vw":49.028992},{"c":47.67,"h":49.57,"l":47.02,"n":21880,"o":49.06,"t":"2025-11-20T05:00:00Z","v":1390660,"vw":47.975876},{"c":47.78,"h":49.415,"l":47.5,"n":26231,"o":47.55,"t":"2025-11-21T05:00:00Z","v":1791891,"vw":48.13565},{"c":49.25,"h":49.44,"l":47.5,"n":17469,"o":48.21,"t":"2025-11-24T05:00:00Z","v":1168422,"vw":49.124368},{"c":50.24,"h":50.27,"l":48.79,"n":15331,"o":49.05,"t":"2025-11-25T05:00:00Z","v":1078348,"vw":49.795214},{"c":49.65,"h":50.12,"l":48.91,"n":16211,"o":49.66,"t":"2025-11-26T05:00:00Z","v":862959,"vw":49.686329},{"c":49.61,"h":49.91,"l":49.1,"n":9483,"o":49.91,"t":"2025-11-28T05:00:00Z","v":627323,"vw":49.451616},{"c":45.52,"h":46.96,"l":44.5,"n":38965,"o":44.98,"t":"2025-12-01T05:00:00Z","v":3065871,"vw":45.62596},{"c":44.7,"h":45.745,"l":43.78,"n":29299,"o":45.45,"t":"2025-12-02T05:00:00Z","v":2120610,"vw":44.801514},{"c":47.7,"h":48.11,"l":44.46,"n":19907,"o":44.88,"t":"2025-12-03T05:00:00Z","v":1956548,"vw":46.952948},{"c":46.07,"h":47.51,"l":44.79,"n":25043,"o":47.41,"t":"2025-12-04T05:00:00Z","v":1742885,"vw":45.851929},{"c":46.48,"h":46.79,"l":45.105,"n":18887,"o":46.2,"t":"2025-12-05T05:00:00Z","v":1085013,"vw":46.01084},{"c":46.18,"h":47.94,"l":45.94,"n":20998,"o":47.565,"t":"2025-12-08T05:00:00Z","v":1142935,"vw":46.604339},{"c":44.74,"h":46.44,"l":44.56,"n":16210,"o":45.93,"t":"2025-12-09T05:00:00Z","v":1024083,"vw":45.107918},{"c":43.49,"h":44.88,"l":42.55,"n":24010,"o":44.88,"t":"2025-12-10T05:00:00Z","v":1451892,"vw":43.586075},{"c":44.59,"h":45.15,"l":43.44,"n":19750,"o":43.9,"t":"2025-12-11T05:00:00Z","v":1151158,"vw":44.476881},{"c":44.5,"h":44.925,"l":43.52,"n":20000,"o":44.8,"t":"2025-12-12T05:00:00Z","v":1716207,"vw":44.375489},{"c":44.34,"h":44.78,"l":43.34,"n":21381,"o":44.59,"t":"2025-12-15T05:00:00Z","v":1713126,"vw":44.088477},{"c":43.67,"h":44.59,"l":43.38,"n":19307,"o":44.23,"t":"2025-12-16T05:00:00Z","v":1507014,"vw":43.809187},{"c":43.06,"h":43.995,"l":42.89,"n":17030,"o":43.9,"t":"2025-12-17T05:00:00Z","v":1209634,"vw":43.354126},{"c":43.71,"h":43.98,"l":42.4,"n":18439,"o":43.33,"t":"2025-12-18T05:00:00Z","v":1577178,"vw":43.399722},{"c":46.42,"h":46.51,"l":43.81,"n":21684,"o":43.81,"t":"2025-12-19T05:00:00Z","v":2600541,"vw":45.784334},{"c":48.07,"h":48.6487,"l":46.82,"n":22763,"o":47.48,"t":"2025-12-22T05:00:00Z","v":1690452,"vw":47.860264},{"c":47.81,"h":48.61,"l":47.53,"n":19893,"o":48,"t":"2025-12-23T05:00:00Z","v":1257251,"vw":47.922351},{"c":47.65,"h":48.32,"l":47.05,"n":10409,"o":47.84,"t":"2025-12-24T05:00:00Z","v":630666,"vw":47.549346},{"c":46.97,"h":47.6599,"l":46.58,"n":10762,"o":47.27,"t":"2025-12-26T05:00:00Z","v":545330,"vw":47.009514},{"c":46.57,"h":46.7975,"l":45.86,"n":14000,"o":46.78,"t":"2025-12-29T05:00:00Z","v":771448,"vw":46.353377},{"c":45.41,"h":46.6905,"l":45.28,"n":15189,"o":46.31,"t":"2025-12-30T05:00:00Z","v":779206,"vw":45.572351},{"c":46.14,"h":47.309,"l":45.21,"n":15282,"o":45.54,"t":"2025-12-31T05:00:00Z","v":924521,"vw":46.298235},{"c":46.46,"h":47.755,"l":45.83,"n":16560,"o":45.83,"t":"2026-01-02T05:00:00Z","v":836943,"vw":46.75238},{"c":46.03,"h":46.59,"l":43.945,"n":22896,"o":46.06,"t":"2026-01-05T05:00:00Z","v":1673447,"vw":45.234889},{"c":44.85,"h":47.395,"l":44.53,"n":22908,"o":45.73,"t":"2026-01-06T05:00:00Z","v":1320624,"vw":45.391183},{"c":46.06,"h":47.55,"l":44.47,"n":25200,"o":46.12,"t":"2026-01-07T05:00:00Z","v":1524015,"vw":45.99534},{"c":45.32,"h":45.93,"l":44.23,"n":18991,"o":45.23,"t":"2026-01-08T05:00:00Z","v":987214,"vw":44.995219},{"c":46.05,"h":47.72,"l":45.74,"n":15154,"o":46.05,"t":"2026-01-09T05:00:00Z","v":795354,"vw":46.46639},{"c":45.84,"h":46.17,"l":44.57,"n":13343,"o":46.17,"t":"2026-01-12T05:00:00Z","v":642900,"vw":45.447797},{"c":46.02,"h":46.1,"l":44.82,"n":16657,"o":45.32,"t":"2026-01-13T05:00:00Z","v":768125,"vw":45.75288},{"c":48.51,"h":49.55,"l":45.54,"n":13736,"o":45.99,"t":"2026-01-14T05:00:00Z","v":686159,"vw":48.352625},{"c":48.04,"h":48.905,"l":46.88,"n":13327,"o":48.24,"t":"2026-01-15T05:00:00Z","v":602468,"vw":48.115502},{"c":46.59,"h":48.93,"l":46.54,"n":15229,"o":48.04,"t":"2026-01-16T05:00:00Z","v":976296,"vw":47.174367},{"c":47.52,"h":47.83,"l":44.85,"n":18576,"o":45.52,"t":"2026-01-20T05:00:00Z","v":1310030,"vw":47.115395},{"c":50.22,"h":50.29,"l":46.915,"n":17963,"o":47.37,"t":"2026-01-21T05:00:00Z","v":1299721,"vw":49.564234},{"c":53.83,"h":54.22,"l":49.75,"n":27248,"o":50.23,"t":"2026-01-22T05:00:00Z","v":2276227,"vw":53.302984},{"c":52.73,"h":56.04,"l":52.68,"n":26959,"o":53.75,"t":"2026-01-23T05:00:00Z","v":2005761,"vw":54.101638},{"c":53.4,"h":53.94,"l":50.7,"n":14727,"o":51.89,"t":"2026-01-26T05:00:00Z","v":913219,"vw":53.305035},{"c":54.35,"h":55.11,"l":52.84,"n":13128,"o":53.22,"t":"2026-01-27T05:00:00Z","v":676491,"vw":54.507496},{"c":51.37,"h":54.785,"l":50.5,"n":16817,"o":54.34,"t":"2026-01-28T05:00:00Z","v":902574,"vw":51.402874},{"c":52.82,"h":52.8799,"l":51.2,"n":11074,"o":51.52,"t":"2026-01-29T05:00:00Z","v":600620,"vw":52.485229},{"c":53.57,"h":55.51,"l":51.1,"n":56867,"o":55.25,"t":"2026-01-30T05:00:00Z","v":5275322,"vw":53.481125},{"c":57.4,"h":58.26,"l":53.245,"n":47906,"o":53.25,"t":"2026-02-02T05:00:00Z","v":3638559,"vw":56.830439},{"c":55.73,"h":58.95,"l":54.8,"n":31217,"o":57.75,"t":"2026-02-03T05:00:00Z","v":3736383,"vw":55.776435},{"c":55.28,"h":56.66,"l":53.28,"n":24312,"o":55.75,"t":"2026-02-04T05:00:00Z","v":2292360,"vw":54.61789},{"c":53.91,"h":56.58,"l":53.12,"n":20346,"o":55.21,"t":"2026-02-05T05:00:00Z","v":1867135,"vw":54.501092},{"c":56.15,"h":56.45,"l":54.32,"n":17300,"o":55.16,"t":"2026-02-06T05:00:00Z","v":1080778,"vw":55.868683},{"c":55.57,"h":58,"l":54.85,"n":19210,"o":55.75,"t":"2026-02-09T05:00:00Z","v":1358891,"vw":55.778283},{"c":54.98,"h":56.44,"l":54.87,"n":14042,"o":55.65,"t":"2026-02-10T05:00:00Z","v":836686,"vw":55.327861},{"c":55.35,"h":56.12,"l":51.34,"n":15455,"o":55.11,"t":"2026-02-11T05:00:00Z","v":1217999,"vw":54.724527},{"c":54.95,"h":55.94,"l":52.6301,"n":17338,"o":54.66,"t":"2026-02-12T05:00:00Z","v":1049344,"vw":55.156578},{"c":54.1,"h":56.6899,"l":54.03,"n":13956,"o":55.67,"t":"2026-02-13T05:00:00Z","v":695758,"vw":54.798664},{"c":53.33,"h":55.06,"l":52.86,"n":16384,"o":53.5,"t":"2026-02-17T05:00:00Z","v":1143660,"vw":53.348997},{"c":56.17,"h":56.73,"l":53.3,"n":18331,"o":53.54,"t":"2026-02-18T05:00:00Z","v":1322119,"vw":55.812304},{"c":57.32,"h":57.35,"l":54.4,"n":17322,"o":55.93,"t":"2026-02-19T05:00:00Z","v":1167536,"vw":56.347324},{"c":58.51,"h":58.74,"l":55.675,"n":16465,"o":57.19,"t":"2026-02-20T05:00:00Z","v":1093737,"vw":57.79494},{"c":60.26,"h":61.25,"l":58.16,"n":17037,"o":58.42,"t":"2026-02-23T05:00:00Z","v":992577,"vw":60.009233},{"c":61.35,"h":61.71,"l":60.235,"n":15300,"o":60.68,"t":"2026-02-24T05:00:00Z","v":822995,"vw":61.242567},{"c":63.04,"h":65,"l":57.38,"n":32078,"o":57.77,"t":"2026-02-25T05:00:00Z","v":2256896,"vw":61.609947},{"c":60,"h":62.73,"l":59.16,"n":27417,"o":61.67,"t":"2026-02-26T05:00:00Z","v":1986980,"vw":60.311853},{"c":61.74,"h":61.8,"l":59.03,"n":17820,"o":59.2,"t":"2026-02-27T05:00:00Z","v":1429964,"vw":61.049063},{"c":61.98,"h":62.55,"l":60.045,"n":16145,"o":60.09,"t":"2026-03-02T05:00:00Z","v":1386547,"vw":61.817747},{"c":59.82,"h":61.01,"l":58.53,"n":21467,"o":60.095,"t":"2026-03-03T05:00:00Z","v":1486195,"vw":59.796738},{"c":60.13,"h":62.27,"l":59.11,"n":19252,"o":60.29,"t":"2026-03-04T05:00:00Z","v":1486010,"vw":60.557147},{"c":58.25,"h":59.729,"l":56.87,"n":21355,"o":59.32,"t":"2026-03-05T05:00:00Z","v":1501404,"vw":58.176975},{"c":59.29,"h":59.665,"l":56.1701,"n":19243,"o":56.51,"t":"2026-03-06T05:00:00Z","v":1445196,"vw":58.792195},{"c":59.32,"h":60.45,"l":57.44,"n":20916,"o":58,"t":"2026-03-09T04:00:00Z","v":1035294,"vw":58.905057},{"c":58.24,"h":59.7,"l":57.74,"n":16024,"o":58.47,"t":"2026-03-10T04:00:00Z","v":805592,"vw":58.522397},{"c":57.53,"h":58.62,"l":55.62,"n":14483,"o":58.62,"t":"2026-03-11T04:00:00Z","v":696541,"vw":57.067103},{"c":56.21,"h":57.785,"l":55.52,"n":17497,"o":56.64,"t":"2026-03-12T04:00:00Z","v":1016552,"vw":56.503276},{"c":54.58,"h":57.9,"l":53.24,"n":22564,"o":57.06,"t":"2026-03-13T04:00:00Z","v":1394833,"vw":54.529983},{"c":55.62,"h":56.195,"l":53.59,"n":21416,"o":55.09,"t":"2026-03-16T04:00:00Z","v":1118200,"vw":55.347456},{"c":55.48,"h":56.53,"l":54.92,"n":17265,"o":55.89,"t":"2026-03-17T04:00:00Z","v":876199,"vw":55.454296},{"c":54.28,"h":55.22,"l":53.88,"n":19191,"o":54.72,"t":"2026-03-18T04:00:00Z","v":1046215,"vw":54.451129},{"c":53.98,"h":54.77,"l":53.53,"n":19558,"o":54.27,"t":"2026-03-19T04:00:00Z","v":1282456,"vw":54.04528},{"c":54.72,"h":56.24,"l":53.17,"n":30695,"o":54.41,"t":"2026-03-20T04:00:00Z","v":3914919,"vw":54.688283},{"c":55.94,"h":57.115,"l":55.05,"n":17215,"o":55.09,"t":"2026-03-23T04:00:00Z","v":1073420,"vw":55.875526},{"c":54.67,"h":56.22,"l":54.49,"n":16861,"o":55.5,"t":"2026-03-24T04:00:00Z","v":1003910,"vw":54.902069},{"c":55.91,"h":57.65,"l":55.25,"n":22503,"o":55.54,"t":"2026-03-25T04:00:00Z","v":1725300,"vw":56.342483},{"c":54.71,"h":56.4,"l":54.64,"n":17716,"o":55.06,"t":"2026-03-26T04:00:00Z","v":1051780,"vw":55.142479},{"c":53.16,"h":55.52,"l":52.89,"n":15943,"o":55.21,"t":"2026-03-27T04:00:00Z","v":995910,"vw":53.557175},{"c":54.96,"h":55.15,"l":52.74,"n":19311,"o":54.11,"t":"2026-03-30T04:00:00Z","v":1124617,"vw":54.671771},{"c":58.11,"h":58.795,"l":55.9669,"n":23576,"o":56.47,"t":"2026-03-31T04:00:00Z","v":1876423,"vw":57.859834},{"c":58.5,"h":59.69,"l":57.46,"n":30724,"o":58.11,"t":"2026-04-01T04:00:00Z","v":2691634,"vw":58.53297},{"c":58.38,"h":58.78,"l":56.83,"n":17833,"o":57.42,"t":"2026-04-02T04:00:00Z","v":1017857,"vw":58.081268},{"c":59.82,"h":59.98,"l":57.47,"n":17377,"o":57.78,"t":"2026-04-06T04:00:00Z","v":1019545,"vw":59.139815},{"c":60.69,"h":61,"l":58.51,"n":18172,"o":59.91,"t":"2026-04-07T04:00:00Z","v":1065058,"vw":60.280942},{"c":60.1,"h":62.785,"l":60.02,"n":19689,"o":62.36,"t":"2026-04-08T04:00:00Z","v":1511482,"vw":60.623417},{"c":61.69,"h":61.9,"l":58.985,"n":17811,"o":59.93,"t":"2026-04-09T04:00:00Z","v":1213161,"vw":61.299828},{"c":60.88,"h":61.41,"l":60.2,"n":15390,"o":61.11,"t":"2026-04-10T04:00:00Z","v":863763,"vw":60.860834},{"c":61.75,"h":63.27,"l":60.95,"n":16296,"o":60.95,"t":"2026-04-13T04:00:00Z","v":950127,"vw":61.89299},{"c":62.76,"h":63.18,"l":61.81,"n":16789,"o":62.46,"t":"2026-04-14T04:00:00Z","v":1006576,"vw":62.714334},{"c":60.45,"h":62.84,"l":60.19,"n":19039,"o":62.76,"t":"2026-04-15T04:00:00Z","v":1076363,"vw":60.792339},{"c":62.2,"h":62.87,"l":60,"n":20890,"o":60.55,"t":"2026-04-16T04:00:00Z","v":1363861,"vw":62.000889},{"c":62.35,"h":63.31,"l":61.33,"n":18017,"o":62.91,"t":"2026-04-17T04:00:00Z","v":1151589,"vw":62.046591},{"c":61.99,"h":63.11,"l":61.53,"n":15551,"o":62.57,"t":"2026-04-20T04:00:00Z","v":945854,"vw":62.303566},{"c":60.55,"h":62.105,"l":60,"n":17228,"o":61.91,"t":"2026-04-21T04:00:00Z","v":1015061,"vw":60.757339},{"c":60.81,"h":61.82,"l":60.27,"n":15250,"o":61.01,"t":"2026-04-22T04:00:00Z","v":817243,"vw":60.948026},{"c":60.77,"h":61,"l":59.2,"n":17527,"o":60.46,"t":"2026-04-23T04:00:00Z","v":929764,"vw":60.181401},{"c":59.49,"h":61.62,"l":58.61,"n":15861,"o":60.64,"t":"2026-04-24T04:00:00Z","v":899964,"vw":59.379632},{"c":59.72,"h":60.75,"l":59.08,"n":19986,"o":59.08,"t":"2026-04-27T04:00:00Z","v":1007060,"vw":59.777311},{"c":58.73,"h":60.63,"l":58.27,"n":15330,"o":60.23,"t":"2026-04-28T04:00:00Z","v":857561,"vw":59.249509},{"c":57.32,"h":58.63,"l":56.665,"n":16314,"o":57.85,"t":"2026-04-29T04:00:00Z","v":1161216,"vw":57.427211},{"c":57.24,"h":58.32,"l":56.13,"n":21993,"o":57.95,"t":"2026-04-30T04:00:00Z","v":1904409,"vw":56.998159},{"c":56.93,"h":57.8,"l":56.22,"n":13611,"o":57.26,"t":"2026-05-01T04:00:00Z","v":697246,"vw":56.989223},{"c":58.49,"h":59,"l":56.65,"n":17471,"o":56.65,"t":"2026-05-04T04:00:00Z","v":1274248,"vw":58.382414},{"c":55.64,"h":59.66,"l":54.125,"n":26795,"o":59.02,"t":"2026-05-05T04:00:00Z","v":2170086,"vw":55.720596},{"c":57.1,"h":57.33,"l":55.075,"n":24921,"o":56,"t":"2026-05-06T04:00:00Z","v":1600686,"vw":56.485424},{"c":51.48,"h":55.02,"l":48.49,"n":47975,"o":55.01,"t":"2026-05-07T04:00:00Z","v":5346550,"vw":51.21423},{"c":53.01,"h":53.39,"l":50.82,"n":29449,"o":50.82,"t":"2026-05-08T04:00:00Z","v":1917281,"vw":52.596959},{"c":53.99,"h":54.63,"l":52.74,"n":24764,"o":53.43,"t":"2026-05-11T04:00:00Z","v":1515015,"vw":53.784629},{"c":54.03,"h":54.505,"l":52.46,"n":18655,"o":53.94,"t":"2026-05-12T04:00:00Z","v":1260807,"vw":53.847665},{"c":54.25,"h":54.74,"l":53.46,"n":18813,"o":54.03,"t":"2026-05-13T04:00:00Z","v":1423937,"vw":54.247737},{"c":53.53,"h":54.625,"l":52.99,"n":18353,"o":54.39,"t":"2026-05-14T04:00:00Z","v":1363755,"vw":53.818689},{"c":52.39,"h":53.23,"l":52.24,"n":18305,"o":53.12,"t":"2026-05-15T04:00:00Z","v":1294553,"vw":52.641057},{"c":48.44,"h":53.21,"l":48.24,"n":24348,"o":52.93,"t":"2026-05-18T04:00:00Z","v":1715167,"vw":49.029158},{"c":48.78,"h":48.99,"l":47.64,"n":19929,"o":48,"t":"2026-05-19T04:00:00Z","v":1065850,"vw":48.592945},{"c":47.17,"h":50.09,"l":46.39,"n":45647,"o":49.11,"t":"2026-05-20T04:00:00Z","v":4138920,"vw":47.144163},{"c":47.39,"h":47.575,"l":46.51,"n":19224,"o":46.87,"t":"2026-05-21T04:00:00Z","v":1180365,"vw":47.183769},{"c":47.3,"h":48.37,"l":47,"n":17131,"o":47.35,"t":"2026-05-22T04:00:00Z","v":1328382,"vw":47.585159},{"c":50.11,"h":50.25,"l":47.1,"n":19487,"o":47.74,"t":"2026-05-26T04:00:00Z","v":1318355,"vw":49.367678},{"c":51.02,"h":51.205,"l":49.79,"n":24692,"o":50.16,"t":"2026-05-27T04:00:00Z","v":1414071,"vw":50.82423},{"c":51.06,"h":51.25,"l":49.91,"n":19148,"o":51.02,"t":"2026-05-28T04:00:00Z","v":1384856,"vw":50.825271},{"c":51.4,"h":51.49,"l":50.44,"n":17155,"o":51.09,"t":"2026-05-29T04:00:00Z","v":1414154,"vw":51.174783},{"c":48.91,"h":51.01,"l":48.66,"n":18078,"o":51.01,"t":"2026-06-01T04:00:00Z","v":1360343,"vw":49.255603},{"c":47.41,"h":48.71,"l":46.58,"n":22126,"o":48.23,"t":"2026-06-02T04:00:00Z","v":1495567,"vw":47.329514},{"c":46.93,"h":47.64,"l":46.585,"n":19881,"o":47.64,"t":"2026-06-03T04:00:00Z","v":1508906,"vw":47.019588},{"c":48.76,"h":49.15,"l":47.425,"n":20007,"o":47.66,"t":"2026-06-04T04:00:00Z","v":1232933,"vw":48.394081},{"c":47.36,"h":49.19,"l":47.23,"n":15806,"o":48.7,"t":"2026-06-05T04:00:00Z","v":1106429,"vw":47.801284},{"c":46.33,"h":48.245,"l":45.57,"n":21636,"o":47.76,"t":"2026-06-08T04:00:00Z","v":1341332,"vw":46.264454},{"c":46.88,"h":47.6,"l":46.095,"n":18393,"o":46.93,"t":"2026-06-09T04:00:00Z","v":1318564,"vw":46.758472},{"c":45.42,"h":47.77,"l":45.31,"n":16685,"o":46.8,"t":"2026-06-10T04:00:00Z","v":1079700,"vw":45.83369},{"c":47.29,"h":47.65,"l":45.3,"n":25643,"o":46.035,"t":"2026-06-11T04:00:00Z","v":2039143,"vw":47.089785},{"c":47.46,"h":48.44,"l":46.71,"n":15970,"o":47.3,"t":"2026-06-12T04:00:00Z","v":1031095,"vw":47.55782},{"c":49.56,"h":50.05,"l":47.48,"n":20821,"o":47.71,"t":"2026-06-15T04:00:00Z","v":1739516,"vw":49.219412},{"c":49.31,"h":50.3,"l":48.89,"n":16293,"o":49.57,"t":"2026-06-16T04:00:00Z","v":1004048,"vw":49.523837},{"c":50.67,"h":51.91,"l":49.35,"n":19572,"o":49.35,"t":"2026-06-17T04:00:00Z","v":1117705,"vw":50.904577},{"c":51.44,"h":53.48,"l":50.24,"n":19228,"o":52,"t":"2026-06-18T04:00:00Z","v":2837162,"vw":51.505214},{"c":52.11,"h":52.9499,"l":50.82,"n":20698,"o":51.71,"t":"2026-06-22T04:00:00Z","v":1473874,"vw":51.900674},{"c":51.96,"h":53.3299,"l":51.49,"n":18097,"o":52,"t":"2026-06-23T04:00:00Z","v":1211137,"vw":52.464143},{"c":53.87,"h":54.83,"l":51.88,"n":27105,"o":51.88,"t":"2026-06-24T04:00:00Z","v":2033624,"vw":54.01898},{"c":53.68,"h":55.88,"l":53.09,"n":22497,"o":53.36,"t":"2026-06-25T04:00:00Z","v":2027619,"vw":53.923893},{"c":56.52,"h":56.65,"l":53.6366,"n":37568,"o":53.77,"t":"2026-06-26T04:00:00Z","v":8654544,"vw":56.186377},{"c":57.72,"h":57.965,"l":55.7,"n":37424,"o":55.7,"t":"2026-06-29T04:00:00Z","v":2751245,"vw":57.339405},{"c":58.13,"h":59.495,"l":56.8,"n":29830,"o":57.72,"t":"2026-06-30T04:00:00Z","v":2476169,"vw":58.368042},{"c":56.08,"h":58.29,"l":55.38,"n":23389,"o":58.13,"t":"2026-07-01T04:00:00Z","v":1490578,"vw":56.173471},{"c":58.39,"h":58.485,"l":55.615,"n":17628,"o":56.56,"t":"2026-07-02T04:00:00Z","v":1378781,"vw":57.784881},{"c":56.96,"h":58.31,"l":56.545,"n":15156,"o":57.76,"t":"2026-07-06T04:00:00Z","v":1310808,"vw":57.161186},{"c":60.67,"h":61.77,"l":57.535,"n":22377,"o":57.78,"t":"2026-07-07T04:00:00Z","v":1513845,"vw":60.402798},{"c":58.71,"h":60.4,"l":56.97,"n":23239,"o":60.01,"t":"2026-07-08T04:00:00Z","v":1632467,"vw":58.480999},{"c":59.83,"h":60.22,"l":58.485,"n":19362,"o":58.81,"t":"2026-07-09T04:00:00Z","v":1207815,"vw":59.506239},{"c":58.21,"h":59.91,"l":56.65,"n":14423,"o":59.87,"t":"2026-07-10T04:00:00Z","v":624092,"vw":58.083621},{"c":57.03,"h":58.245,"l":56.585,"n":14778,"o":58.13,"t":"2026-07-13T04:00:00Z","v":831312,"vw":57.161628},{"c":56.21,"h":57.32,"l":55.3,"n":17165,"o":57.32,"t":"2026-07-14T04:00:00Z","v":781269,"vw":56.154745},{"c":56.74,"h":56.77,"l":55.46,"n":15357,"o":56.21,"t":"2026-07-15T04:00:00Z","v":857256,"vw":56.321056},{"c":56.04,"h":56.8,"l":55.02,"n":19274,"o":56.12,"t":"2026-07-16T04:00:00Z","v":1050338,"vw":55.835125},{"c":56.2,"h":57.86,"l":54.59,"n":16352,"o":55.6,"t":"2026-07-17T04:00:00Z","v":1128096,"vw":56.402124},{"c":55.5,"h":57.12,"l":55.25,"n":16782,"o":56.36,"t":"2026-07-20T04:00:00Z","v":870594,"vw":55.577106},{"c":58.04,"h":58.19,"l":55.435,"n":14742,"o":55.54,"t":"2026-07-21T04:00:00Z","v":852830,"vw":57.336407},{"c":56,"h":58.59,"l":55.96,"n":14644,"o":58.32,"t":"2026-07-22T04:00:00Z","v":1036146,"vw":57.058896},{"c":55.64,"h":56.61,"l":54.98,"n":13900,"o":55.17,"t":"2026-07-23T04:00:00Z","v":750450,"vw":55.764891},{"c":54.66,"h":55.81,"l":54.28,"n":13177,"o":55.81,"t":"2026-07-24T04:00:00Z","v":1120781,"vw":54.835894},{"c":55.5,"h":56.36,"l":54.12,"n":17528,"o":54.77,"t":"2026-07-27T04:00:00Z","v":1009843,"vw":55.578446},{"c":54.6,"h":57.03,"l":54.04,"n":17588,"o":55.93,"t":"2026-07-28T04:00:00Z","v":1301545,"vw":55.024141},{"c":52.98,"h":55.16,"l":52.47,"n":18054,"o":54.45,"t":"2026-07-29T04:00:00Z","v":1142140,"vw":53.127115},{"c":55.96,"h":56.21,"l":52.5,"n":15203,"o":52.945,"t":"2026-07-30T04:00:00Z","v":818005,"vw":55.073402},{"c":54.08,"h":56.3874,"l":53.5301,"n":13678,"o":56.1,"t":"2026-07-31T04:00:00Z","v":793275,"vw":54.233572},{"c":53.53,"h":54.49,"l":52.77,"n":15839,"o":53.99,"t":"2026-08-03T04:00:00Z","v":774824,"vw":53.688957},{"c":54.69,"h":55.09,"l":53.61,"n":14677,"o":54.46,"t":"2026-08-04T04:00:00Z","v":868138,"vw":54.54502},{"c":55.92,"h":56.7538,"l":54.9425,"n":15248,"o":55,"t":"2026-08-05T04:00:00Z","v":886342,"vw":55.707884},{"c":58.89,"h":59,"l":54.71,"n":22405,"o":55.17,"t":"2026-08-06T04:00:00Z","v":1284561,"vw":58.326383},{"c":58.07,"h":60.075,"l":56.735,"n":18555,"o":59.91,"t":"2026-08-07T04:00:00Z","v":1296313,"vw":58.103687},{"c":58.29,"h":59.28,"l":57.685,"n":17365,"o":57.98,"t":"2026-08-10T04:00:00Z","v":902197,"vw":58.610255},{"c":59.22,"h":59.645,"l":57.83,"n":13162,"o":58.72,"t":"2026-08-11T04:00:00Z","v":796818,"vw":59.141039},{"c":59.65,"h":60.41,"l":58.74,"n":20892,"o":58.92,"t":"2026-08-12T04:00:00Z","v":1220636,"vw":59.756324},{"c":58.86,"h":60.45,"l":58.72,"n":14756,"o":60,"t":"2026-08-13T04:00:00Z","v":839131,"vw":59.447068},{"c":58.07,"h":58.745,"l":57.3001,"n":13018,"o":58.11,"t":"2026-08-14T04:00:00Z","v":656610,"vw":58.026643},{"c":60.22,"h":60.29,"l":57.3432,"n":18105,"o":58.03,"t":"2026-08-17T04:00:00Z","v":712968,"vw":59.968164},{"c":59.79,"h":60.86,"l":59.5,"n":13612,"o":59.97,"t":"2026-08-18T04:00:00Z","v":705983,"vw":59.913433},{"c":63.3,"h":63.83,"l":60.945,"n":19786,"o":61.56,"t":"2026-08-19T04:00:00Z","v":1444994,"vw":62.831367},{"c":61.34,"h":62.91,"l":60.8,"n":14059,"o":62.23,"t":"2026-08-20T04:00:00Z","v":725272,"vw":61.520601},{"c":62.62,"h":63.98,"l":61.6,"n":20804,"o":61.6,"t":"2026-08-21T04:00:00Z","v":1141483,"vw":62.968507},{"c":61.87,"h":63.05,"l":61.23,"n":19229,"o":62.3,"t":"2026-08-24T04:00:00Z","v":662197,"vw":61.914265},{"c":61.09,"h":63.92,"l":60.96,"n":21300,"o":62.22,"t":"2026-08-25T04:00:00Z","v":1217925,"vw":61.849815},{"c":61.09,"h":61.645,"l":60.32,"n":15755,"o":61.035,"t":"2026-08-26T04:00:00Z","v":891748,"vw":60.863468},{"c":61.155,"h":61.6,"l":59.93,"n":12760,"o":60.51,"t":"2026-08-27T04:00:00Z","v":611805,"vw":61.147992},{"c":59.835,"h":62.375,"l":59.485,"n":15355,"o":61.06,"t":"2026-08-28T04:00:00Z","v":760196,"vw":60.016856},{"c":60.74,"h":61.61,"l":58.51,"n":19047,"o":59.1,"t":"2026-08-31T04:00:00Z","v":1749061,"vw":60.380826},{"c":60.81,"h":62.14,"l":60.06,"n":20978,"o":60.29,"t":"2026-09-01T04:00:00Z","v":1441258,"vw":61.008203},{"c":61.58,"h":62.9,"l":60.82,"n":17565,"o":61.63,"t":"2026-09-02T04:00:00Z","v":1021275,"vw":61.529189},{"c":61.17,"h":62.14,"l":59.85,"n":14226,"o":61.73,"t":"2026-09-03T04:00:00Z","v":736523,"vw":61.061408},{"c":61.16,"h":61.78,"l":59.645,"n":16348,"o":59.73,"t":"2026-09-04T04:00:00Z","v":986749,"vw":61.146783},{"c":60.36,"h":61.03,"l":59.22,"n":16078,"o":60.25,"t":"2026-09-08T04:00:00Z","v":1024334,"vw":60.390072},{"c":59.51,"h":60.33,"l":59.045,"n":18474,"o":59.99,"t":"2026-09-09T04:00:00Z","v":1195136,"vw":59.587781},{"c":58.9,"h":60.13,"l":58.555,"n":21639,"o":59.19,"t":"2026-09-10T04:00:00Z","v":1160670,"vw":59.0943},{"c":59.47,"h":60.2,"l":58.21,"n":20840,"o":60.07,"t":"2026-09-11T04:00:00Z","v":1683327,"vw":58.901682},{"c":59.54,"h":60.8547,"l":59.085,"n":20203,"o":60.04,"t":"2026-09-14T04:00:00Z","v":1428370,"vw":59.872738},{"c":59.21,"h":59.75,"l":58.185,"n":20736,"o":59.7,"t":"2026-09-15T04:00:00Z","v":1887905,"vw":58.749193},{"c":58.77,"h":60.13,"l":58.4,"n":20057,"o":59.25,"t":"2026-09-16T04:00:00Z","v":1249085,"vw":59.107878},{"c":60.37,"h":61.5,"l":59.31,"n":21534,"o":60.22,"t":"2026-09-17T04:00:00Z","v":1309176,"vw":60.558728},{"c":58.13,"h":60.37,"l":57.01,"n":18760,"o":60.37,"t":"2026-09-18T04:00:00Z","v":2717379,"vw":58.176492},{"c":58.92,"h":60.535,"l":57.615,"n":15236,"o":59,"t":"2026-09-21T04:00:00Z","v":1124240,"vw":59.284457},{"c":59.02,"h":59.96,"l":58.78,"n":17316,"o":59.45,"t":"2026-09-22T04:00:00Z","v":1282642,"vw":59.185471},{"c":56.495,"h":59.1,"l":55.09,"n":22989,"o":59.02,"t":"2026-09-23T04:00:00Z","v":1650374,"vw":56.233791},{"c":56.9,"h":57.59,"l":55.085,"n":20936,"o":55.86,"t":"2026-09-24T04:00:00Z","v":1851964,"vw":56.646404},{"c":56.21,"h":57.496,"l":55.92,"n":16389,"o":57.22,"t":"2026-09-25T04:00:00Z","v":947333,"vw":56.392577},{"c":58.27,"h":58.82,"l":55.75,"n":22732,"o":56.5,"t":"2026-09-28T04:00:00Z","v":1847364,"vw":57.929112},{"c":56.69,"h":58.9811,"l":55.91,"n":17579,"o":57.96,"t":"2026-09-29T04:00:00Z","v":1493572,"vw":56.855838},{"c":56.9,"h":57.505,"l":56.1273,"n":18900,"o":56.69,"t":"2026-09-30T04:00:00Z","v":1508765,"vw":56.970056},{"c":56.05,"h":57.17,"l":55.995,"n":17258,"o":56.73,"t":"2026-10-01T04:00:00Z","v":1166313,"vw":56.583206},{"c":56.48,"h":57,"l":55.84,"n":22150,"o":56.76,"t":"2026-10-02T04:00:00Z","v":2399686,"vw":56.289859},{"c":73.82,"h":90.75,"l":71.6,"n":248672,"o":87.21,"t":"2026-10-05T04:00:00Z","v":14925594,"vw":77.163515},{"c":66.7,"h":73.395,"l":63.8997,"n":105384,"o":73.35,"t":"2026-10-06T04:00:00Z","v":10160680,"vw":66.102285},{"c":66.96,"h":67.15,"l":64.27,"n":97554,"o":65.86,"t":"2026-10-07T04:00:00Z","v":11553619,"vw":66.15446},{"c":65.015,"h":67.97,"l":63.79,"n":38595,"o":67.14,"t":"2026-10-08T04:00:00Z","v":3848433,"vw":65.225871},{"c":71.38,"h":72.44,"l":64.78,"n":41390,"o":64.78,"t":"2026-10-09T04:00:00Z","v":4381922,"vw":70.26721},{"c":70.65,"h":72.89,"l":68.97,"n":34288,"o":71.08,"t":"2026-10-12T04:00:00Z","v":2427843,"vw":70.622969},{"c":66.8,"h":71.09,"l":66.63,"n":30911,"o":70.58,"t":"2026-10-13T04:00:00Z","v":2645125,"vw":67.748827},{"c":67.55,"h":69.205,"l":66,"n":18815,"o":67.07,"t":"2026-10-14T04:00:00Z","v":1525438,"vw":67.697915},{"c":65.27,"h":68.33,"l":65,"n":30249,"o":67.72,"t":"2026-10-15T04:00:00Z","v":2448560,"vw":65.955514},{"c":63.62,"h":65.34,"l":62.54,"n":31379,"o":65.13,"t":"2026-10-16T04:00:00Z","v":3250103,"vw":63.476341},{"c":63.68,"h":66.0188,"l":63.375,"n":26099,"o":64.14,"t":"2026-10-19T04:00:00Z","v":2549249,"vw":64.105727},{"c":66.23,"h":67.01,"l":63.68,"n":25456,"o":63.8,"t":"2026-10-20T04:00:00Z","v":1956939,"vw":65.969876},{"c":63.23,"h":67.465,"l":63.09,"n":29655,"o":66.02,"t":"2026-10-21T04:00:00Z","v":3272470,"vw":64.058618},{"c":62.85,"h":64.58,"l":61.56,"n":27988,"o":62.96,"t":"2026-10-22T04:00:00Z","v":2771400,"vw":62.780299}],"volatilityBars":[{"c":58.48,"h":58.48,"l":58.48,"n":5,"o":58.48,"t":"2026-09-21T08:00:00Z","v":264,"vw":58.48},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-09-21T13:00:00Z","v":219,"vw":58.15},{"c":58.7,"h":58.7,"l":57.9,"n":13,"o":57.9,"t":"2026-09-21T13:15:00Z","v":281,"vw":58.346018},{"c":59.2,"h":59.775,"l":57.615,"n":407,"o":59,"t":"2026-09-21T13:30:00Z","v":46812,"vw":58.935333},{"c":60.01,"h":60.21,"l":59.255,"n":655,"o":59.45,"t":"2026-09-21T13:45:00Z","v":44131,"vw":59.756981},{"c":59.95,"h":60.535,"l":59.88,"n":478,"o":60.01,"t":"2026-09-21T14:00:00Z","v":45268,"vw":60.126102},{"c":59.805,"h":60.05,"l":59.8025,"n":372,"o":59.95,"t":"2026-09-21T14:15:00Z","v":22789,"vw":59.950234},{"c":60,"h":60.07,"l":59.795,"n":520,"o":59.86,"t":"2026-09-21T14:30:00Z","v":16702,"vw":59.928061},{"c":59.63,"h":59.88,"l":59.5361,"n":243,"o":59.88,"t":"2026-09-21T14:45:00Z","v":11522,"vw":59.69164},{"c":59.56,"h":59.685,"l":59.49,"n":440,"o":59.53,"t":"2026-09-21T15:00:00Z","v":20632,"vw":59.588999},{"c":59.65,"h":59.73,"l":59.57,"n":332,"o":59.57,"t":"2026-09-21T15:15:00Z","v":11738,"vw":59.66046},{"c":59.69,"h":59.75,"l":59.58,"n":431,"o":59.58,"t":"2026-09-21T15:30:00Z","v":18225,"vw":59.668664},{"c":59.5601,"h":59.78,"l":59.5601,"n":346,"o":59.69,"t":"2026-09-21T15:45:00Z","v":12332,"vw":59.685415},{"c":59.34,"h":59.61,"l":59.34,"n":708,"o":59.59,"t":"2026-09-21T16:00:00Z","v":60508,"vw":59.500735},{"c":59.29,"h":59.39,"l":59.14,"n":306,"o":59.39,"t":"2026-09-21T16:15:00Z","v":12555,"vw":59.287572},{"c":59.175,"h":59.4,"l":59.175,"n":406,"o":59.31,"t":"2026-09-21T16:30:00Z","v":15087,"vw":59.300567},{"c":59.02,"h":59.185,"l":59,"n":311,"o":59.175,"t":"2026-09-21T16:45:00Z","v":9619,"vw":59.086376},{"c":59.305,"h":59.41,"l":58.95,"n":586,"o":59.025,"t":"2026-09-21T17:00:00Z","v":58668,"vw":59.087345},{"c":59.195,"h":59.29,"l":59.17,"n":215,"o":59.29,"t":"2026-09-21T17:15:00Z","v":8924,"vw":59.198987},{"c":59.23,"h":59.28,"l":59.145,"n":379,"o":59.2,"t":"2026-09-21T17:30:00Z","v":14034,"vw":59.193963},{"c":59.5825,"h":59.86,"l":59.22,"n":685,"o":59.26,"t":"2026-09-21T17:45:00Z","v":75845,"vw":59.410696},{"c":59.52,"h":59.65,"l":59.52,"n":458,"o":59.57,"t":"2026-09-21T18:00:00Z","v":26956,"vw":59.59327},{"c":59.515,"h":59.645,"l":59.44,"n":429,"o":59.505,"t":"2026-09-21T18:15:00Z","v":36216,"vw":59.51277},{"c":59.4,"h":59.55,"l":59.38,"n":263,"o":59.515,"t":"2026-09-21T18:30:00Z","v":9685,"vw":59.459592},{"c":59.32,"h":59.42,"l":59.32,"n":385,"o":59.39,"t":"2026-09-21T18:45:00Z","v":13395,"vw":59.354263},{"c":59.365,"h":59.365,"l":59.21,"n":470,"o":59.32,"t":"2026-09-21T19:00:00Z","v":15751,"vw":59.260746},{"c":59.37,"h":59.51,"l":59.32,"n":366,"o":59.4,"t":"2026-09-21T19:15:00Z","v":9651,"vw":59.393379},{"c":59.285,"h":59.465,"l":59.235,"n":1139,"o":59.4,"t":"2026-09-21T19:30:00Z","v":71768,"vw":59.344904},{"c":58.93,"h":59.33,"l":58.88,"n":2633,"o":59.285,"t":"2026-09-21T19:45:00Z","v":153802,"vw":59.0864},{"c":58.92,"h":58.92,"l":58.92,"n":30,"o":58.92,"t":"2026-09-21T20:00:00Z","v":260454,"vw":58.92},{"c":58.92,"h":58.92,"l":58.92,"n":1,"o":58.92,"t":"2026-09-21T20:30:00Z","v":800,"vw":58.92},{"c":58.11,"h":58.11,"l":58.11,"n":2,"o":58.11,"t":"2026-09-22T08:00:00Z","v":203,"vw":58.11},{"c":59.525,"h":59.72,"l":58.95,"n":216,"o":59.47,"t":"2026-09-22T13:30:00Z","v":14754,"vw":59.394203},{"c":59.555,"h":59.93,"l":59.115,"n":957,"o":59.555,"t":"2026-09-22T13:45:00Z","v":93379,"vw":59.651961},{"c":59.64,"h":59.96,"l":59.55,"n":831,"o":59.715,"t":"2026-09-22T14:00:00Z","v":86732,"vw":59.651531},{"c":58.88,"h":59.64,"l":58.8,"n":654,"o":59.64,"t":"2026-09-22T14:15:00Z","v":25691,"vw":59.151254},{"c":58.93,"h":59.21,"l":58.78,"n":579,"o":58.895,"t":"2026-09-22T14:30:00Z","v":38165,"vw":58.95844},{"c":59.095,"h":59.18,"l":58.91,"n":468,"o":58.91,"t":"2026-09-22T14:45:00Z","v":38427,"vw":59.082211},{"c":59.27,"h":59.28,"l":58.96,"n":812,"o":59.095,"t":"2026-09-22T15:00:00Z","v":70288,"vw":59.099134},{"c":59.22,"h":59.5199,"l":59.22,"n":450,"o":59.31,"t":"2026-09-22T15:15:00Z","v":16204,"vw":59.310926},{"c":59.21,"h":59.37,"l":59.13,"n":331,"o":59.36,"t":"2026-09-22T15:30:00Z","v":28655,"vw":59.205298},{"c":59.06,"h":59.2,"l":59.02,"n":434,"o":59.2,"t":"2026-09-22T15:45:00Z","v":13364,"vw":59.111452},{"c":58.98,"h":59.24,"l":58.98,"n":531,"o":59.02,"t":"2026-09-22T16:00:00Z","v":29651,"vw":59.12737},{"c":58.87,"h":59.03,"l":58.8,"n":227,"o":58.92,"t":"2026-09-22T16:15:00Z","v":8034,"vw":58.952408},{"c":59.2452,"h":59.29,"l":58.81,"n":479,"o":58.82,"t":"2026-09-22T16:30:00Z","v":46974,"vw":59.041171},{"c":59.34,"h":59.34,"l":59.14,"n":294,"o":59.23,"t":"2026-09-22T16:45:00Z","v":7903,"vw":59.233445},{"c":59.305,"h":59.39,"l":59.26,"n":308,"o":59.345,"t":"2026-09-22T17:00:00Z","v":10495,"vw":59.317808},{"c":59.03,"h":59.305,"l":58.89,"n":493,"o":59.305,"t":"2026-09-22T17:15:00Z","v":10983,"vw":59.026502},{"c":59.04,"h":59.41,"l":59.03,"n":472,"o":59.055,"t":"2026-09-22T17:30:00Z","v":23991,"vw":59.179359},{"c":59.23,"h":59.255,"l":59.01,"n":666,"o":59.07,"t":"2026-09-22T17:45:00Z","v":19703,"vw":59.112921},{"c":59.13,"h":59.25,"l":59.01,"n":687,"o":59.25,"t":"2026-09-22T18:00:00Z","v":26838,"vw":59.138083},{"c":59.21,"h":59.225,"l":59.1,"n":347,"o":59.13,"t":"2026-09-22T18:15:00Z","v":12998,"vw":59.14503},{"c":59.1,"h":59.22,"l":59.08,"n":426,"o":59.18,"t":"2026-09-22T18:30:00Z","v":23594,"vw":59.121226},{"c":59.04,"h":59.12,"l":59,"n":436,"o":59.06,"t":"2026-09-22T18:45:00Z","v":17263,"vw":59.051348},{"c":59.25,"h":59.35,"l":59.01,"n":856,"o":59.01,"t":"2026-09-22T19:00:00Z","v":57244,"vw":59.213993},{"c":59.21,"h":59.27,"l":59.06,"n":712,"o":59.24,"t":"2026-09-22T19:15:00Z","v":34789,"vw":59.169191},{"c":59.14,"h":59.28,"l":59.11,"n":844,"o":59.2,"t":"2026-09-22T19:30:00Z","v":34664,"vw":59.166736},{"c":59.06,"h":59.145,"l":58.86,"n":2843,"o":59.145,"t":"2026-09-22T19:45:00Z","v":130781,"vw":58.996234},{"c":59.02,"h":59.02,"l":59.02,"n":21,"o":59.02,"t":"2026-09-22T20:00:00Z","v":312946,"vw":59.02},{"c":59.2,"h":59.2,"l":58.7,"n":27,"o":58.7,"t":"2026-09-23T08:15:00Z","v":412,"vw":58.95},{"c":57.92,"h":59.1,"l":57.92,"n":396,"o":59.02,"t":"2026-09-23T13:30:00Z","v":25288,"vw":58.526642},{"c":58.005,"h":58.63,"l":57.645,"n":557,"o":57.92,"t":"2026-09-23T13:45:00Z","v":97235,"vw":58.07188},{"c":57.95,"h":58.02,"l":57.665,"n":433,"o":57.9,"t":"2026-09-23T14:00:00Z","v":17735,"vw":57.883098},{"c":57.17,"h":58,"l":57.15,"n":620,"o":57.95,"t":"2026-09-23T14:15:00Z","v":34442,"vw":57.505395},{"c":56.765,"h":57.31,"l":56.705,"n":817,"o":57.16,"t":"2026-09-23T14:30:00Z","v":48704,"vw":56.967174},{"c":56.33,"h":56.765,"l":56.23,"n":962,"o":56.765,"t":"2026-09-23T14:45:00Z","v":49960,"vw":56.49275},{"c":56.14,"h":56.31,"l":55.862,"n":876,"o":56.3,"t":"2026-09-23T15:00:00Z","v":88721,"vw":56.045591},{"c":55.8,"h":56.265,"l":55.8,"n":482,"o":56.13,"t":"2026-09-23T15:15:00Z","v":24322,"vw":56.068664},{"c":55.83,"h":55.885,"l":55.72,"n":601,"o":55.78,"t":"2026-09-23T15:30:00Z","v":28779,"vw":55.792113},{"c":55.6,"h":55.87,"l":55.54,"n":523,"o":55.87,"t":"2026-09-23T15:45:00Z","v":27782,"vw":55.647768},{"c":55.19,"h":55.63,"l":55.17,"n":534,"o":55.6,"t":"2026-09-23T16:00:00Z","v":24579,"vw":55.380104},{"c":55.27,"h":55.33,"l":55.09,"n":674,"o":55.24,"t":"2026-09-23T16:15:00Z","v":37217,"vw":55.184549},{"c":55.54,"h":55.57,"l":55.195,"n":1076,"o":55.27,"t":"2026-09-23T16:30:00Z","v":75705,"vw":55.312991},{"c":55.49,"h":55.6,"l":55.31,"n":855,"o":55.5,"t":"2026-09-23T16:45:00Z","v":47723,"vw":55.43122},{"c":55.45,"h":55.53,"l":55.26,"n":712,"o":55.53,"t":"2026-09-23T17:00:00Z","v":58890,"vw":55.40742},{"c":55.64,"h":55.83,"l":55.45,"n":537,"o":55.45,"t":"2026-09-23T17:15:00Z","v":25997,"vw":55.672336},{"c":55.71,"h":55.92,"l":55.64,"n":544,"o":55.69,"t":"2026-09-23T17:30:00Z","v":26246,"vw":55.778521},{"c":55.87,"h":55.9125,"l":55.64,"n":515,"o":55.71,"t":"2026-09-23T17:45:00Z","v":25779,"vw":55.776384},{"c":55.53,"h":55.945,"l":55.45,"n":1052,"o":55.9,"t":"2026-09-23T18:00:00Z","v":66943,"vw":55.611112},{"c":55.55,"h":55.655,"l":55.4,"n":1218,"o":55.56,"t":"2026-09-23T18:15:00Z","v":75878,"vw":55.553137},{"c":55.61,"h":55.68,"l":55.36,"n":1191,"o":55.525,"t":"2026-09-23T18:30:00Z","v":62339,"vw":55.46022},{"c":55.81,"h":55.85,"l":55.475,"n":837,"o":55.655,"t":"2026-09-23T18:45:00Z","v":46965,"vw":55.657206},{"c":55.905,"h":55.975,"l":55.75,"n":1041,"o":55.82,"t":"2026-09-23T19:00:00Z","v":50842,"vw":55.856957},{"c":56.0475,"h":56.05,"l":55.8,"n":735,"o":55.905,"t":"2026-09-23T19:15:00Z","v":36336,"vw":55.925995},{"c":56.04,"h":56.16,"l":55.98,"n":1034,"o":56.09,"t":"2026-09-23T19:30:00Z","v":49647,"vw":56.06072},{"c":56.5,"h":56.66,"l":55.98,"n":3773,"o":56.05,"t":"2026-09-23T19:45:00Z","v":224620,"vw":56.326556},{"c":56.495,"h":56.495,"l":56.495,"n":42,"o":56.495,"t":"2026-09-23T20:00:00Z","v":241840,"vw":56.495},{"c":56.65,"h":56.65,"l":56.65,"n":27,"o":56.65,"t":"2026-09-24T11:00:00Z","v":358,"vw":56.65},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-24T11:45:00Z","v":100,"vw":56.5},{"c":56.3,"h":56.5,"l":56.3,"n":29,"o":56.5,"t":"2026-09-24T12:00:00Z","v":1957,"vw":56.422699},{"c":57.09,"h":57.4225,"l":55.68,"n":686,"o":55.86,"t":"2026-09-24T13:30:00Z","v":89540,"vw":56.455373},{"c":56.345,"h":57.12,"l":56.2032,"n":969,"o":56.84,"t":"2026-09-24T13:45:00Z","v":76439,"vw":56.433145},{"c":56.79,"h":56.79,"l":55.8301,"n":735,"o":56.345,"t":"2026-09-24T14:00:00Z","v":47832,"vw":56.324133},{"c":57.25,"h":57.28,"l":56.73,"n":721,"o":56.8,"t":"2026-09-24T14:15:00Z","v":140733,"vw":57.013826},{"c":57.38,"h":57.54,"l":57.1,"n":694,"o":57.25,"t":"2026-09-24T14:30:00Z","v":32918,"vw":57.244043},{"c":56.955,"h":57.59,"l":56.8775,"n":737,"o":57.38,"t":"2026-09-24T14:45:00Z","v":49978,"vw":57.292443},{"c":56.52,"h":56.98,"l":56.52,"n":641,"o":56.965,"t":"2026-09-24T15:00:00Z","v":37108,"vw":56.710756},{"c":56.02,"h":56.52,"l":56.02,"n":586,"o":56.52,"t":"2026-09-24T15:15:00Z","v":53033,"vw":56.288642},{"c":55.595,"h":56.065,"l":55.425,"n":908,"o":56.065,"t":"2026-09-24T15:30:00Z","v":106590,"vw":55.659426},{"c":55.215,"h":55.75,"l":55.215,"n":486,"o":55.66,"t":"2026-09-24T15:45:00Z","v":22892,"vw":55.438188},{"c":55.43,"h":55.505,"l":55.085,"n":803,"o":55.19,"t":"2026-09-24T16:00:00Z","v":73091,"vw":55.299878},{"c":56.125,"h":56.16,"l":55.49,"n":502,"o":55.49,"t":"2026-09-24T16:15:00Z","v":21025,"vw":55.908763},{"c":56.455,"h":56.575,"l":55.915,"n":533,"o":56.055,"t":"2026-09-24T16:30:00Z","v":23265,"vw":56.189021},{"c":56.6455,"h":56.72,"l":56.39,"n":550,"o":56.4,"t":"2026-09-24T16:45:00Z","v":27098,"vw":56.519355},{"c":56.84,"h":56.84,"l":56.45,"n":523,"o":56.53,"t":"2026-09-24T17:00:00Z","v":22731,"vw":56.682063},{"c":56.5795,"h":56.73,"l":56.45,"n":297,"o":56.73,"t":"2026-09-24T17:15:00Z","v":9503,"vw":56.567024},{"c":56.53,"h":56.63,"l":56.455,"n":316,"o":56.59,"t":"2026-09-24T17:30:00Z","v":13092,"vw":56.533459},{"c":56.43,"h":56.5,"l":56.285,"n":476,"o":56.48,"t":"2026-09-24T17:45:00Z","v":18917,"vw":56.38779},{"c":56.565,"h":56.565,"l":56.26,"n":392,"o":56.48,"t":"2026-09-24T18:00:00Z","v":14518,"vw":56.39112},{"c":56.51,"h":56.69,"l":56.46,"n":593,"o":56.63,"t":"2026-09-24T18:15:00Z","v":24247,"vw":56.559942},{"c":57.155,"h":57.48,"l":56.5,"n":1184,"o":56.5,"t":"2026-09-24T18:30:00Z","v":100049,"vw":57.146559},{"c":57.195,"h":57.365,"l":57.045,"n":660,"o":57.1,"t":"2026-09-24T18:45:00Z","v":32609,"vw":57.179477},{"c":56.76,"h":57.22,"l":56.76,"n":758,"o":57.16,"t":"2026-09-24T19:00:00Z","v":39035,"vw":56.999739},{"c":56.76,"h":56.95,"l":56.665,"n":908,"o":56.75,"t":"2026-09-24T19:15:00Z","v":54486,"vw":56.769785},{"c":56.91,"h":57.2,"l":56.73,"n":1057,"o":56.76,"t":"2026-09-24T19:30:00Z","v":50346,"vw":56.91493},{"c":56.89,"h":57.05,"l":56.735,"n":3263,"o":56.905,"t":"2026-09-24T19:45:00Z","v":201998,"vw":56.892214},{"c":56.9,"h":56.9,"l":56.9,"n":30,"o":56.9,"t":"2026-09-24T20:00:00Z","v":359152,"vw":56.9},{"c":57.21,"h":57.31,"l":56.8,"n":40,"o":56.8,"t":"2026-09-25T11:00:00Z","v":5494,"vw":57.01936},{"c":56.8,"h":56.85,"l":56.8,"n":16,"o":56.85,"t":"2026-09-25T12:00:00Z","v":2190,"vw":56.802381},{"c":56.05,"h":57.5,"l":56.05,"n":18,"o":56.1977,"t":"2026-09-25T13:15:00Z","v":2903,"vw":57.313555},{"c":56.69,"h":57.496,"l":56.63,"n":165,"o":57.22,"t":"2026-09-25T13:30:00Z","v":19362,"vw":57.161944},{"c":56.81,"h":57.05,"l":56.6,"n":190,"o":56.7,"t":"2026-09-25T13:45:00Z","v":6544,"vw":56.759322},{"c":56.54,"h":56.97,"l":56.53,"n":632,"o":56.81,"t":"2026-09-25T14:00:00Z","v":41900,"vw":56.774442},{"c":56.22,"h":56.59,"l":56.12,"n":247,"o":56.46,"t":"2026-09-25T14:15:00Z","v":9045,"vw":56.383549},{"c":56.045,"h":56.45,"l":55.935,"n":314,"o":56.19,"t":"2026-09-25T14:30:00Z","v":9836,"vw":56.197296},{"c":56.27,"h":56.27,"l":55.92,"n":349,"o":56.05,"t":"2026-09-25T14:45:00Z","v":13133,"vw":56.06122},{"c":56.795,"h":56.805,"l":56.175,"n":693,"o":56.175,"t":"2026-09-25T15:00:00Z","v":37341,"vw":56.533786},{"c":56.515,"h":56.79,"l":56.48,"n":464,"o":56.69,"t":"2026-09-25T15:15:00Z","v":19784,"vw":56.589655},{"c":56.57,"h":56.775,"l":56.57,"n":404,"o":56.57,"t":"2026-09-25T15:30:00Z","v":15546,"vw":56.67148},{"c":56.5,"h":56.57,"l":56.3,"n":463,"o":56.57,"t":"2026-09-25T15:45:00Z","v":28510,"vw":56.464386},{"c":56.8,"h":57.015,"l":56.53,"n":603,"o":56.53,"t":"2026-09-25T16:00:00Z","v":21465,"vw":56.799199},{"c":56.74,"h":56.86,"l":56.66,"n":315,"o":56.715,"t":"2026-09-25T16:15:00Z","v":10469,"vw":56.720195},{"c":56.52,"h":56.78,"l":56.47,"n":436,"o":56.74,"t":"2026-09-25T16:30:00Z","v":16796,"vw":56.599369},{"c":56.4,"h":56.6,"l":56.4,"n":348,"o":56.535,"t":"2026-09-25T16:45:00Z","v":12338,"vw":56.50544},{"c":56.19,"h":56.41,"l":56.16,"n":242,"o":56.37,"t":"2026-09-25T17:00:00Z","v":6541,"vw":56.271333},{"c":56.14,"h":56.21,"l":56.07,"n":387,"o":56.19,"t":"2026-09-25T17:15:00Z","v":18422,"vw":56.129471},{"c":56.35,"h":56.46,"l":56.24,"n":469,"o":56.25,"t":"2026-09-25T17:30:00Z","v":21811,"vw":56.36297},{"c":56.26,"h":56.44,"l":56.19,"n":474,"o":56.35,"t":"2026-09-25T17:45:00Z","v":34355,"vw":56.255978},{"c":56.2225,"h":56.265,"l":56.01,"n":642,"o":56.265,"t":"2026-09-25T18:00:00Z","v":42222,"vw":56.1869},{"c":56.295,"h":56.39,"l":56.15,"n":400,"o":56.235,"t":"2026-09-25T18:15:00Z","v":14090,"vw":56.267602},{"c":56.24,"h":56.35,"l":56.2,"n":643,"o":56.265,"t":"2026-09-25T18:30:00Z","v":25669,"vw":56.255072},{"c":56.26,"h":56.29,"l":56.17,"n":543,"o":56.215,"t":"2026-09-25T18:45:00Z","v":18342,"vw":56.227414},{"c":56.39,"h":56.4,"l":56.245,"n":601,"o":56.295,"t":"2026-09-25T19:00:00Z","v":26441,"vw":56.308368},{"c":56.425,"h":56.535,"l":56.345,"n":526,"o":56.36,"t":"2026-09-25T19:15:00Z","v":17732,"vw":56.423441},{"c":56.52,"h":56.63,"l":56.4,"n":1152,"o":56.425,"t":"2026-09-25T19:30:00Z","v":60200,"vw":56.512312},{"c":56.26,"h":56.73,"l":56.19,"n":3937,"o":56.52,"t":"2026-09-25T19:45:00Z","v":194458,"vw":56.395374},{"c":56.26,"h":56.26,"l":56.21,"n":33,"o":56.21,"t":"2026-09-25T20:00:00Z","v":173131,"vw":56.210031},{"c":56.03,"h":56.5,"l":55.5,"n":74,"o":56.5,"t":"2026-09-28T08:00:00Z","v":6315,"vw":55.895788},{"c":56,"h":56.05,"l":56,"n":8,"o":56.05,"t":"2026-09-28T08:15:00Z","v":845,"vw":56.040698},{"c":56.16,"h":56.16,"l":56.11,"n":8,"o":56.11,"t":"2026-09-28T11:00:00Z","v":591,"vw":56.132147},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-09-28T11:15:00Z","v":179,"vw":56.49},{"c":56.2443,"h":56.2443,"l":56.2443,"n":1,"o":56.2443,"t":"2026-09-28T12:15:00Z","v":100,"vw":56.2443},{"c":56.1,"h":56.35,"l":56.06,"n":33,"o":56.25,"t":"2026-09-28T12:30:00Z","v":1251,"vw":56.169348},{"c":56.26,"h":56.5,"l":56.26,"n":15,"o":56.5,"t":"2026-09-28T12:45:00Z","v":1662,"vw":56.482424},{"c":56.35,"h":56.35,"l":56.35,"n":4,"o":56.35,"t":"2026-09-28T13:15:00Z","v":112,"vw":56.35},{"c":56.72,"h":56.905,"l":56,"n":548,"o":56.5,"t":"2026-09-28T13:30:00Z","v":26672,"vw":56.529742},{"c":56.42,"h":56.85,"l":56.32,"n":360,"o":56.71,"t":"2026-09-28T13:45:00Z","v":14715,"vw":56.563712},{"c":56.06,"h":56.37,"l":56.04,"n":274,"o":56.32,"t":"2026-09-28T14:00:00Z","v":9094,"vw":56.239988},{"c":56.27,"h":56.31,"l":56.03,"n":350,"o":56.06,"t":"2026-09-28T14:15:00Z","v":8952,"vw":56.147823},{"c":56.03,"h":56.2,"l":55.955,"n":440,"o":56.16,"t":"2026-09-28T14:30:00Z","v":21378,"vw":56.058392},{"c":55.85,"h":56.15,"l":55.8321,"n":464,"o":56.03,"t":"2026-09-28T14:45:00Z","v":20829,"vw":56.036914},{"c":56.02,"h":56.04,"l":55.75,"n":518,"o":55.85,"t":"2026-09-28T15:00:00Z","v":21537,"vw":55.906864},{"c":55.92,"h":56.12,"l":55.83,"n":438,"o":56.02,"t":"2026-09-28T15:15:00Z","v":20270,"vw":55.988631},{"c":55.88,"h":55.96,"l":55.78,"n":252,"o":55.91,"t":"2026-09-28T15:30:00Z","v":9254,"vw":55.884249},{"c":56.83,"h":57.02,"l":55.88,"n":1071,"o":55.9293,"t":"2026-09-28T15:45:00Z","v":40709,"vw":56.427815},{"c":56.93,"h":57.08,"l":56.74,"n":546,"o":56.88,"t":"2026-09-28T16:00:00Z","v":24028,"vw":56.869851},{"c":57.325,"h":57.37,"l":56.855,"n":641,"o":56.93,"t":"2026-09-28T16:15:00Z","v":21689,"vw":57.099952},{"c":57.34,"h":57.84,"l":57.26,"n":509,"o":57.26,"t":"2026-09-28T16:30:00Z","v":20864,"vw":57.565717},{"c":57.3,"h":57.4,"l":57.205,"n":381,"o":57.3,"t":"2026-09-28T16:45:00Z","v":12367,"vw":57.28947},{"c":57.61,"h":57.76,"l":57,"n":619,"o":57.27,"t":"2026-09-28T17:00:00Z","v":21377,"vw":57.29707},{"c":57.065,"h":57.61,"l":57.005,"n":636,"o":57.61,"t":"2026-09-28T17:15:00Z","v":36274,"vw":57.129274},{"c":57.735,"h":58,"l":56.98,"n":1144,"o":57.06,"t":"2026-09-28T17:30:00Z","v":84232,"vw":57.134137},{"c":57.66,"h":57.805,"l":57.505,"n":628,"o":57.735,"t":"2026-09-28T17:45:00Z","v":27398,"vw":57.661981},{"c":57.885,"h":57.98,"l":57.57,"n":1230,"o":57.655,"t":"2026-09-28T18:00:00Z","v":108716,"vw":57.752257},{"c":57.78,"h":57.94,"l":57.76,"n":635,"o":57.885,"t":"2026-09-28T18:15:00Z","v":45416,"vw":57.876869},{"c":58.115,"h":58.12,"l":57.75,"n":800,"o":57.77,"t":"2026-09-28T18:30:00Z","v":52360,"vw":57.950175},{"c":58.44,"h":58.69,"l":58,"n":1420,"o":58.1,"t":"2026-09-28T18:45:00Z","v":112359,"vw":58.477363},{"c":58.495,"h":58.82,"l":58.275,"n":1158,"o":58.44,"t":"2026-09-28T19:00:00Z","v":71230,"vw":58.623102},{"c":58.48,"h":58.58,"l":58.33,"n":1002,"o":58.495,"t":"2026-09-28T19:15:00Z","v":51166,"vw":58.48},{"c":58.46,"h":58.54,"l":58.38,"n":1363,"o":58.46,"t":"2026-09-28T19:30:00Z","v":72885,"vw":58.444479},{"c":58.22,"h":58.52,"l":58.0064,"n":3858,"o":58.45,"t":"2026-09-28T19:45:00Z","v":311092,"vw":58.314338},{"c":58.27,"h":58.27,"l":58.27,"n":34,"o":58.27,"t":"2026-09-28T20:00:00Z","v":553050,"vw":58.27},{"c":58.26,"h":58.26,"l":58.26,"n":4,"o":58.26,"t":"2026-09-28T20:15:00Z","v":253,"vw":58.26},{"c":58.8574,"h":58.8574,"l":58.8574,"n":2,"o":58.8574,"t":"2026-09-29T11:30:00Z","v":125,"vw":58.8574},{"c":57.82,"h":58.9811,"l":57.52,"n":598,"o":57.96,"t":"2026-09-29T13:30:00Z","v":92867,"vw":58.261962},{"c":57.12,"h":57.9,"l":57.095,"n":421,"o":57.8,"t":"2026-09-29T13:45:00Z","v":52968,"vw":57.55401},{"c":56.85,"h":57.36,"l":56.805,"n":448,"o":57.12,"t":"2026-09-29T14:00:00Z","v":31657,"vw":57.200209},{"c":56.72,"h":56.94,"l":56.61,"n":776,"o":56.93,"t":"2026-09-29T14:15:00Z","v":33785,"vw":56.710406},{"c":56.73,"h":56.73,"l":56.57,"n":382,"o":56.64,"t":"2026-09-29T14:30:00Z","v":10133,"vw":56.655589},{"c":57.04,"h":57.06,"l":56.5,"n":357,"o":56.62,"t":"2026-09-29T14:45:00Z","v":22457,"vw":56.799187},{"c":56.72,"h":57.1,"l":56.7,"n":542,"o":57.03,"t":"2026-09-29T15:00:00Z","v":20875,"vw":56.988154},{"c":56.37,"h":56.77,"l":56.25,"n":406,"o":56.76,"t":"2026-09-29T15:15:00Z","v":12926,"vw":56.456083},{"c":56.455,"h":56.53,"l":56.04,"n":587,"o":56.37,"t":"2026-09-29T15:30:00Z","v":29403,"vw":56.288186},{"c":56.175,"h":56.665,"l":56.07,"n":537,"o":56.47,"t":"2026-09-29T15:45:00Z","v":52130,"vw":56.397203},{"c":56.24,"h":56.29,"l":56.08,"n":422,"o":56.175,"t":"2026-09-29T16:00:00Z","v":20117,"vw":56.1828},{"c":56.1,"h":56.19,"l":56.02,"n":469,"o":56.19,"t":"2026-09-29T16:15:00Z","v":35506,"vw":56.075895},{"c":56.06,"h":56.22,"l":55.91,"n":475,"o":56.06,"t":"2026-09-29T16:30:00Z","v":18332,"vw":56.042462},{"c":56.25,"h":56.52,"l":56.02,"n":573,"o":56.04,"t":"2026-09-29T16:45:00Z","v":28482,"vw":56.19037},{"c":56.29,"h":56.395,"l":56.19,"n":487,"o":56.195,"t":"2026-09-29T17:00:00Z","v":18544,"vw":56.304814},{"c":56.32,"h":56.37,"l":56.28,"n":335,"o":56.325,"t":"2026-09-29T17:15:00Z","v":9749,"vw":56.330902},{"c":56.505,"h":56.535,"l":56.32,"n":462,"o":56.32,"t":"2026-09-29T17:30:00Z","v":19473,"vw":56.389133},{"c":56.59,"h":56.75,"l":56.4,"n":576,"o":56.49,"t":"2026-09-29T17:45:00Z","v":26499,"vw":56.662676},{"c":56.775,"h":56.905,"l":56.57,"n":527,"o":56.64,"t":"2026-09-29T18:00:00Z","v":25032,"vw":56.761035},{"c":56.93,"h":56.93,"l":56.7,"n":603,"o":56.775,"t":"2026-09-29T18:15:00Z","v":19296,"vw":56.788678},{"c":56.905,"h":57,"l":56.635,"n":696,"o":56.93,"t":"2026-09-29T18:30:00Z","v":25149,"vw":56.853718},{"c":56.7825,"h":57,"l":56.7825,"n":631,"o":56.895,"t":"2026-09-29T18:45:00Z","v":21107,"vw":56.902884},{"c":56.95,"h":57,"l":56.67,"n":633,"o":56.75,"t":"2026-09-29T19:00:00Z","v":24995,"vw":56.88654},{"c":56.91,"h":57.14,"l":56.895,"n":763,"o":56.97,"t":"2026-09-29T19:15:00Z","v":35612,"vw":57.026749},{"c":56.91,"h":56.99,"l":56.895,"n":800,"o":56.91,"t":"2026-09-29T19:30:00Z","v":44025,"vw":56.946068},{"c":56.72,"h":57.01,"l":56.65,"n":3098,"o":56.91,"t":"2026-09-29T19:45:00Z","v":221720,"vw":56.78648},{"c":56.69,"h":56.69,"l":56.69,"n":44,"o":56.69,"t":"2026-09-29T20:00:00Z","v":317161,"vw":56.69},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-09-30T11:30:00Z","v":139,"vw":56.8},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-09-30T12:15:00Z","v":309,"vw":56.7},{"c":56.57,"h":56.88,"l":56.34,"n":225,"o":56.78,"t":"2026-09-30T13:30:00Z","v":15776,"vw":56.692348},{"c":56.33,"h":56.7999,"l":56.23,"n":228,"o":56.575,"t":"2026-09-30T13:45:00Z","v":5186,"vw":56.418049},{"c":56.525,"h":56.61,"l":56.1273,"n":424,"o":56.3398,"t":"2026-09-30T14:00:00Z","v":15737,"vw":56.309211},{"c":56.53,"h":56.705,"l":56.355,"n":579,"o":56.505,"t":"2026-09-30T14:15:00Z","v":28940,"vw":56.593548},{"c":56.52,"h":56.68,"l":56.47,"n":246,"o":56.54,"t":"2026-09-30T14:30:00Z","v":9329,"vw":56.564931},{"c":56.79,"h":56.9,"l":56.59,"n":463,"o":56.6,"t":"2026-09-30T14:45:00Z","v":19683,"vw":56.76468},{"c":56.805,"h":56.86,"l":56.64,"n":445,"o":56.82,"t":"2026-09-30T15:00:00Z","v":14589,"vw":56.760072},{"c":56.895,"h":56.93,"l":56.515,"n":448,"o":56.715,"t":"2026-09-30T15:15:00Z","v":16456,"vw":56.678695},{"c":56.83,"h":57.06,"l":56.71,"n":536,"o":56.895,"t":"2026-09-30T15:30:00Z","v":16025,"vw":56.929689},{"c":56.93,"h":56.93,"l":56.81,"n":283,"o":56.9,"t":"2026-09-30T15:45:00Z","v":7248,"vw":56.872275},{"c":56.695,"h":56.91,"l":56.695,"n":296,"o":56.91,"t":"2026-09-30T16:00:00Z","v":7450,"vw":56.777137},{"c":56.74,"h":56.82,"l":56.58,"n":475,"o":56.695,"t":"2026-09-30T16:15:00Z","v":10345,"vw":56.697696},{"c":56.475,"h":56.74,"l":56.475,"n":422,"o":56.74,"t":"2026-09-30T16:30:00Z","v":14744,"vw":56.592614},{"c":56.645,"h":56.67,"l":56.44,"n":586,"o":56.51,"t":"2026-09-30T16:45:00Z","v":25237,"vw":56.549504},{"c":56.53,"h":56.64,"l":56.53,"n":355,"o":56.635,"t":"2026-09-30T17:00:00Z","v":13034,"vw":56.586062},{"c":56.79,"h":56.845,"l":56.5,"n":630,"o":56.56,"t":"2026-09-30T17:15:00Z","v":42913,"vw":56.669336},{"c":57.27,"h":57.35,"l":56.83,"n":1099,"o":56.84,"t":"2026-09-30T17:30:00Z","v":62188,"vw":57.127091},{"c":56.88,"h":57.29,"l":56.88,"n":741,"o":57.24,"t":"2026-09-30T17:45:00Z","v":33473,"vw":57.185629},{"c":57.045,"h":57.465,"l":56.835,"n":1081,"o":56.97,"t":"2026-09-30T18:00:00Z","v":114230,"vw":57.169854},{"c":57.105,"h":57.32,"l":56.945,"n":737,"o":56.98,"t":"2026-09-30T18:15:00Z","v":61377,"vw":57.093034},{"c":57.12,"h":57.4,"l":57.05,"n":695,"o":57.105,"t":"2026-09-30T18:30:00Z","v":27968,"vw":57.234562},{"c":56.93,"h":57.18,"l":56.93,"n":636,"o":57.16,"t":"2026-09-30T18:45:00Z","v":22135,"vw":57.061119},{"c":56.915,"h":56.935,"l":56.77,"n":679,"o":56.93,"t":"2026-09-30T19:00:00Z","v":24721,"vw":56.862905},{"c":56.94,"h":56.975,"l":56.81,"n":811,"o":56.9,"t":"2026-09-30T19:15:00Z","v":40368,"vw":56.872856},{"c":57.31,"h":57.42,"l":56.9,"n":1457,"o":56.97,"t":"2026-09-30T19:30:00Z","v":91121,"vw":57.203115},{"c":56.91,"h":57.505,"l":56.86,"n":3294,"o":57.305,"t":"2026-09-30T19:45:00Z","v":244746,"vw":57.128052},{"c":56.9,"h":56.9,"l":56.9,"n":25,"o":56.9,"t":"2026-09-30T20:00:00Z","v":450021,"vw":56.9},{"c":56.9,"h":56.91,"l":56.9,"n":3,"o":56.91,"t":"2026-10-01T08:00:00Z","v":1957,"vw":56.900762},{"c":56.89,"h":56.89,"l":56.87,"n":2,"o":56.87,"t":"2026-10-01T11:45:00Z","v":200,"vw":56.88},{"c":56.975,"h":57.16,"l":56.49,"n":644,"o":56.73,"t":"2026-10-01T13:30:00Z","v":54070,"vw":56.954192},{"c":56.755,"h":56.78,"l":56.1,"n":454,"o":56.71,"t":"2026-10-01T13:45:00Z","v":14256,"vw":56.505593},{"c":56.645,"h":56.79,"l":56.23,"n":456,"o":56.62,"t":"2026-10-01T14:00:00Z","v":17514,"vw":56.575605},{"c":56.66,"h":56.965,"l":56.645,"n":330,"o":56.74,"t":"2026-10-01T14:15:00Z","v":13042,"vw":56.76183},{"c":56.5,"h":56.6,"l":56.37,"n":446,"o":56.59,"t":"2026-10-01T14:30:00Z","v":16059,"vw":56.468617},{"c":56.76,"h":56.93,"l":56.49,"n":433,"o":56.53,"t":"2026-10-01T14:45:00Z","v":14132,"vw":56.661162},{"c":56.72,"h":56.835,"l":56.65,"n":340,"o":56.775,"t":"2026-10-01T15:00:00Z","v":9467,"vw":56.728206},{"c":56.67,"h":57.02,"l":56.64,"n":515,"o":56.66,"t":"2026-10-01T15:15:00Z","v":20256,"vw":56.843981},{"c":56.87,"h":56.96,"l":56.49,"n":350,"o":56.67,"t":"2026-10-01T15:30:00Z","v":12610,"vw":56.713986},{"c":56.71,"h":56.945,"l":56.5501,"n":450,"o":56.86,"t":"2026-10-01T15:45:00Z","v":21997,"vw":56.719295},{"c":56.88,"h":57.13,"l":56.6,"n":1166,"o":56.71,"t":"2026-10-01T16:00:00Z","v":71083,"vw":56.959953},{"c":56.895,"h":57.03,"l":56.74,"n":966,"o":56.87,"t":"2026-10-01T16:15:00Z","v":74727,"vw":56.870506},{"c":56.815,"h":57.09,"l":56.66,"n":769,"o":56.91,"t":"2026-10-01T16:30:00Z","v":42358,"vw":56.917257},{"c":56.85,"h":57.04,"l":56.68,"n":331,"o":56.815,"t":"2026-10-01T16:45:00Z","v":14800,"vw":56.90272},{"c":56.84,"h":57,"l":56.6,"n":726,"o":56.75,"t":"2026-10-01T17:00:00Z","v":43198,"vw":56.840022},{"c":57.06,"h":57.145,"l":56.825,"n":692,"o":56.855,"t":"2026-10-01T17:15:00Z","v":86844,"vw":57.005074},{"c":56.9375,"h":57.17,"l":56.9,"n":837,"o":57.06,"t":"2026-10-01T17:30:00Z","v":126173,"vw":56.992252},{"c":56.395,"h":56.91,"l":56.39,"n":415,"o":56.8875,"t":"2026-10-01T17:45:00Z","v":17071,"vw":56.788796},{"c":56.33,"h":56.4599,"l":56.065,"n":461,"o":56.4,"t":"2026-10-01T18:00:00Z","v":21079,"vw":56.213971},{"c":56.41,"h":56.6499,"l":56.33,"n":349,"o":56.33,"t":"2026-10-01T18:15:00Z","v":11495,"vw":56.506828},{"c":56.23,"h":56.53,"l":56.23,"n":384,"o":56.43,"t":"2026-10-01T18:30:00Z","v":12636,"vw":56.392797},{"c":56.23,"h":56.29,"l":56.18,"n":426,"o":56.225,"t":"2026-10-01T18:45:00Z","v":11764,"vw":56.215146},{"c":56.16,"h":56.305,"l":56.14,"n":733,"o":56.21,"t":"2026-10-01T19:00:00Z","v":31132,"vw":56.24698},{"c":56.365,"h":56.48,"l":56.17,"n":703,"o":56.22,"t":"2026-10-01T19:15:00Z","v":25618,"vw":56.285383},{"c":56.285,"h":56.445,"l":56.25,"n":619,"o":56.34,"t":"2026-10-01T19:30:00Z","v":21551,"vw":56.294345},{"c":56.04,"h":56.285,"l":55.995,"n":2489,"o":56.285,"t":"2026-10-01T19:45:00Z","v":122079,"vw":56.138805},{"c":56.05,"h":56.18,"l":56.05,"n":38,"o":56.05,"t":"2026-10-01T20:00:00Z","v":219468,"vw":56.050064},{"c":57,"h":57,"l":56.55,"n":19,"o":56.55,"t":"2026-10-01T20:15:00Z","v":5296,"vw":56.711296},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-02T09:00:00Z","v":196,"vw":56.13},{"c":56.23,"h":56.785,"l":55.88,"n":331,"o":56.76,"t":"2026-10-02T13:30:00Z","v":20576,"vw":56.5367},{"c":56.31,"h":56.615,"l":56.08,"n":408,"o":56.29,"t":"2026-10-02T13:45:00Z","v":67251,"vw":56.280127},{"c":56.53,"h":56.56,"l":56.245,"n":477,"o":56.35,"t":"2026-10-02T14:00:00Z","v":23817,"vw":56.387807},{"c":56.45,"h":56.695,"l":56.3,"n":561,"o":56.49,"t":"2026-10-02T14:15:00Z","v":199396,"vw":56.458357},{"c":56.44,"h":56.5594,"l":56.28,"n":621,"o":56.455,"t":"2026-10-02T14:30:00Z","v":31739,"vw":56.410059},{"c":56.525,"h":56.615,"l":56.37,"n":318,"o":56.4,"t":"2026-10-02T14:45:00Z","v":12226,"vw":56.497046},{"c":56.075,"h":56.535,"l":55.875,"n":606,"o":56.535,"t":"2026-10-02T15:00:00Z","v":40029,"vw":56.361483},{"c":55.91,"h":56.1,"l":55.905,"n":542,"o":56.03,"t":"2026-10-02T15:15:00Z","v":30247,"vw":56.0167},{"c":55.995,"h":56.08,"l":55.9,"n":425,"o":56.08,"t":"2026-10-02T15:30:00Z","v":16419,"vw":56.014114},{"c":56.745,"h":56.755,"l":56.025,"n":629,"o":56.025,"t":"2026-10-02T15:45:00Z","v":32175,"vw":56.337736},{"c":56.365,"h":56.815,"l":56.31,"n":455,"o":56.805,"t":"2026-10-02T16:00:00Z","v":17832,"vw":56.573135},{"c":56.33,"h":56.34,"l":56.28,"n":326,"o":56.28,"t":"2026-10-02T16:15:00Z","v":9750,"vw":56.31828},{"c":56.53,"h":56.54,"l":56.35,"n":422,"o":56.36,"t":"2026-10-02T16:30:00Z","v":15072,"vw":56.466553},{"c":56.88,"h":56.94,"l":56.495,"n":574,"o":56.56,"t":"2026-10-02T16:45:00Z","v":26613,"vw":56.677964},{"c":56.555,"h":57,"l":56.555,"n":482,"o":56.87,"t":"2026-10-02T17:00:00Z","v":16656,"vw":56.850155},{"c":56.5,"h":56.85,"l":56.5,"n":851,"o":56.59,"t":"2026-10-02T17:15:00Z","v":69892,"vw":56.641478},{"c":56.435,"h":57,"l":56.32,"n":1092,"o":56.49,"t":"2026-10-02T17:30:00Z","v":58990,"vw":56.478991},{"c":56.32,"h":56.41,"l":56.2,"n":510,"o":56.4,"t":"2026-10-02T17:45:00Z","v":47290,"vw":56.356719},{"c":56.12,"h":56.28,"l":55.865,"n":590,"o":56.28,"t":"2026-10-02T18:00:00Z","v":22521,"vw":56.054664},{"c":56.095,"h":56.095,"l":55.84,"n":697,"o":56.085,"t":"2026-10-02T18:15:00Z","v":21936,"vw":55.985717},{"c":56.06,"h":56.22,"l":56.01,"n":615,"o":56.1,"t":"2026-10-02T18:30:00Z","v":26686,"vw":56.117374},{"c":55.985,"h":56.1,"l":55.89,"n":734,"o":56.07,"t":"2026-10-02T18:45:00Z","v":47215,"vw":56.020281},{"c":56.175,"h":56.21,"l":55.98,"n":1767,"o":55.985,"t":"2026-10-02T19:00:00Z","v":272501,"vw":56.044732},{"c":56.275,"h":56.44,"l":56.2,"n":1120,"o":56.21,"t":"2026-10-02T19:15:00Z","v":71611,"vw":56.354588},{"c":56.22,"h":56.59,"l":56.12,"n":1401,"o":56.3,"t":"2026-10-02T19:30:00Z","v":98816,"vw":56.370008},{"c":56.47,"h":56.5,"l":56.005,"n":4685,"o":56.22,"t":"2026-10-02T19:45:00Z","v":746259,"vw":56.187549},{"c":56.48,"h":56.48,"l":56.48,"n":41,"o":56.48,"t":"2026-10-02T20:00:00Z","v":336562,"vw":56.48},{"c":61.32,"h":63.5,"l":60.01,"n":128,"o":62.08,"t":"2026-10-05T08:00:00Z","v":7560,"vw":61.456439},{"c":60.14,"h":60.51,"l":59.01,"n":44,"o":60.51,"t":"2026-10-05T08:45:00Z","v":1770,"vw":59.432809},{"c":59.4,"h":59.4,"l":58.75,"n":9,"o":58.75,"t":"2026-10-05T09:00:00Z","v":1130,"vw":58.821586},{"c":60.72,"h":60.72,"l":59.08,"n":54,"o":59.11,"t":"2026-10-05T09:15:00Z","v":2214,"vw":59.903004},{"c":71.4368,"h":73.8,"l":62.32,"n":1225,"o":63.7,"t":"2026-10-05T10:00:00Z","v":25871,"vw":69.76869},{"c":83.7,"h":92,"l":70.55,"n":9227,"o":70.55,"t":"2026-10-05T10:15:00Z","v":130420,"vw":83.509738},{"c":95.83,"h":108.55,"l":83,"n":27052,"o":84.72,"t":"2026-10-05T10:30:00Z","v":333756,"vw":94.004519},{"c":90.5,"h":100.04,"l":90,"n":10885,"o":95.8644,"t":"2026-10-05T10:45:00Z","v":175569,"vw":94.366068},{"c":85.23,"h":93,"l":85,"n":10330,"o":91.06,"t":"2026-10-05T11:00:00Z","v":226264,"vw":88.876229},{"c":88.5,"h":89.2,"l":85.01,"n":4265,"o":85.1645,"t":"2026-10-05T11:15:00Z","v":98665,"vw":86.685266},{"c":86.02,"h":89.43,"l":85.1888,"n":3997,"o":88.53,"t":"2026-10-05T11:30:00Z","v":131891,"vw":87.067842},{"c":88.25,"h":89,"l":85,"n":3886,"o":86.17,"t":"2026-10-05T11:45:00Z","v":170823,"vw":86.623117},{"c":86.28,"h":88.99,"l":83.21,"n":4459,"o":88.3,"t":"2026-10-05T12:00:00Z","v":195118,"vw":86.257257},{"c":88.6424,"h":89,"l":86,"n":2669,"o":86.1667,"t":"2026-10-05T12:15:00Z","v":85994,"vw":87.24557},{"c":88.7,"h":89.9,"l":87.6307,"n":5307,"o":88.83,"t":"2026-10-05T12:30:00Z","v":151260,"vw":88.727337},{"c":89,"h":89.4916,"l":88.2,"n":1811,"o":88.455,"t":"2026-10-05T12:45:00Z","v":76015,"vw":88.702607},{"c":88.88,"h":89.56,"l":88.24,"n":2957,"o":89.392,"t":"2026-10-05T13:00:00Z","v":190870,"vw":88.979403},{"c":87,"h":89.5,"l":86,"n":5600,"o":89.01,"t":"2026-10-05T13:15:00Z","v":259370,"vw":88.191281},{"c":87.99,"h":90.75,"l":85.5,"n":18056,"o":87,"t":"2026-10-05T13:30:00Z","v":1427115,"vw":88.174213},{"c":82.74,"h":88.3437,"l":82.2713,"n":13498,"o":88.165,"t":"2026-10-05T13:45:00Z","v":926201,"vw":84.689161},{"c":78.69,"h":82.85,"l":78.1889,"n":12771,"o":82.72,"t":"2026-10-05T14:00:00Z","v":985185,"vw":80.009123},{"c":76.795,"h":79.3,"l":76.125,"n":8083,"o":78.69,"t":"2026-10-05T14:15:00Z","v":573600,"vw":77.438698},{"c":74.2728,"h":77.39,"l":73.88,"n":8482,"o":76.7508,"t":"2026-10-05T14:30:00Z","v":736414,"vw":75.638652},{"c":76.395,"h":76.98,"l":73.8702,"n":6845,"o":74.2,"t":"2026-10-05T14:45:00Z","v":694582,"vw":75.166431},{"c":75.4799,"h":76.73,"l":75,"n":5283,"o":76.306,"t":"2026-10-05T15:00:00Z","v":447655,"vw":76.182412},{"c":74.42,"h":75.7196,"l":73.9266,"n":3763,"o":75.47,"t":"2026-10-05T15:15:00Z","v":413306,"vw":74.560941},{"c":74.2825,"h":75.035,"l":73.93,"n":2502,"o":74.3939,"t":"2026-10-05T15:30:00Z","v":153856,"vw":74.378029},{"c":75.4776,"h":75.81,"l":73.89,"n":3411,"o":74.37,"t":"2026-10-05T15:45:00Z","v":293454,"vw":74.887293},{"c":74.65,"h":76.91,"l":73.6034,"n":4423,"o":75.41,"t":"2026-10-05T16:00:00Z","v":267012,"vw":75.229874},{"c":74.53,"h":75.295,"l":74,"n":2998,"o":74.66,"t":"2026-10-05T16:15:00Z","v":177876,"vw":74.509506},{"c":71.72,"h":74.71,"l":71.6,"n":4807,"o":74.65,"t":"2026-10-05T16:30:00Z","v":380631,"vw":73.336414},{"c":73.3,"h":73.76,"l":71.6,"n":3796,"o":71.75,"t":"2026-10-05T16:45:00Z","v":287061,"vw":72.62564},{"c":73.73,"h":74.3,"l":72.5073,"n":3562,"o":73.36,"t":"2026-10-05T17:00:00Z","v":223741,"vw":73.357228},{"c":74.31,"h":74.7499,"l":73.19,"n":2658,"o":73.7863,"t":"2026-10-05T17:15:00Z","v":184869,"vw":73.783086},{"c":73.331,"h":74.7575,"l":73.18,"n":2278,"o":74.255,"t":"2026-10-05T17:30:00Z","v":156185,"vw":74.069127},{"c":72.795,"h":73.52,"l":72.4,"n":3361,"o":73.23,"t":"2026-10-05T17:45:00Z","v":285579,"vw":72.930089},{"c":73.81,"h":74.315,"l":72.5401,"n":2693,"o":72.77,"t":"2026-10-05T18:00:00Z","v":194156,"vw":73.453955},{"c":73.5599,"h":75.25,"l":73.4101,"n":4160,"o":73.82,"t":"2026-10-05T18:15:00Z","v":335923,"vw":74.322327},{"c":72.43,"h":73.76,"l":72.05,"n":3902,"o":73.49,"t":"2026-10-05T18:30:00Z","v":264137,"vw":72.910351},{"c":72.34,"h":73.73,"l":72.11,"n":3484,"o":72.33,"t":"2026-10-05T18:45:00Z","v":252976,"vw":73.050626},{"c":73.56,"h":73.7895,"l":72.2411,"n":3853,"o":72.52,"t":"2026-10-05T19:00:00Z","v":268631,"vw":72.894571},{"c":72.46,"h":73.57,"l":71.91,"n":3850,"o":73.56,"t":"2026-10-05T19:15:00Z","v":299635,"vw":72.451036},{"c":72.68,"h":73.22,"l":71.705,"n":4746,"o":72.46,"t":"2026-10-05T19:30:00Z","v":316018,"vw":72.594517},{"c":73.96,"h":74.8,"l":72.66,"n":14821,"o":72.74,"t":"2026-10-05T19:45:00Z","v":1251772,"vw":73.995974},{"c":73.25,"h":74.4048,"l":73.25,"n":206,"o":73.96,"t":"2026-10-05T20:00:00Z","v":708667,"vw":73.819059},{"c":71,"h":73.9,"l":70.7,"n":310,"o":73.3,"t":"2026-10-05T20:15:00Z","v":14354,"vw":71.855027},{"c":71,"h":72.39,"l":71,"n":325,"o":71.59,"t":"2026-10-05T20:30:00Z","v":21342,"vw":71.608094},{"c":71.4064,"h":71.5,"l":71,"n":242,"o":71.47,"t":"2026-10-05T20:45:00Z","v":28257,"vw":71.265583},{"c":71.1298,"h":71.4,"l":71,"n":171,"o":71.12,"t":"2026-10-05T21:00:00Z","v":23995,"vw":71.181875},{"c":70.8276,"h":71.13,"l":70.8276,"n":46,"o":71.12,"t":"2026-10-05T21:15:00Z","v":3573,"vw":71.082131},{"c":71.07,"h":71.07,"l":69.5,"n":262,"o":70.8,"t":"2026-10-05T21:30:00Z","v":12114,"vw":70.060192},{"c":70.42,"h":71.24,"l":70.42,"n":129,"o":71.24,"t":"2026-10-05T21:45:00Z","v":13030,"vw":70.982913},{"c":70.95,"h":71,"l":70.83,"n":19,"o":70.83,"t":"2026-10-05T22:00:00Z","v":10767,"vw":70.935819},{"c":70.5,"h":71.3996,"l":70.5,"n":85,"o":71,"t":"2026-10-05T22:15:00Z","v":6748,"vw":71.025266},{"c":70.67,"h":70.67,"l":70.35,"n":40,"o":70.43,"t":"2026-10-05T22:30:00Z","v":2078,"vw":70.474495},{"c":70.4,"h":70.6864,"l":70.4,"n":38,"o":70.5,"t":"2026-10-05T22:45:00Z","v":3804,"vw":70.466404},{"c":70.3587,"h":70.6,"l":70.3587,"n":14,"o":70.6,"t":"2026-10-05T23:00:00Z","v":1008,"vw":70.524075},{"c":70.5,"h":70.5,"l":70.5,"n":14,"o":70.5,"t":"2026-10-05T23:15:00Z","v":452,"vw":70.5},{"c":70.5,"h":70.56,"l":70.3101,"n":29,"o":70.56,"t":"2026-10-05T23:30:00Z","v":1951,"vw":70.470647},{"c":70.5994,"h":70.6,"l":70.5,"n":20,"o":70.5089,"t":"2026-10-05T23:45:00Z","v":1616,"vw":70.550883},{"c":70.71,"h":70.95,"l":70.7,"n":171,"o":70.7,"t":"2026-10-06T08:00:00Z","v":3494,"vw":70.753},{"c":71,"h":71,"l":71,"n":26,"o":71,"t":"2026-10-06T08:30:00Z","v":954,"vw":71},{"c":72.61,"h":72.61,"l":71.55,"n":39,"o":71.55,"t":"2026-10-06T09:15:00Z","v":1115,"vw":72.204987},{"c":72.07,"h":72.07,"l":72.07,"n":3,"o":72.07,"t":"2026-10-06T09:30:00Z","v":200,"vw":72.07},{"c":72.5,"h":72.6,"l":72.22,"n":8,"o":72.28,"t":"2026-10-06T09:45:00Z","v":2499,"vw":72.306622},{"c":72,"h":72.09,"l":72,"n":29,"o":72.08,"t":"2026-10-06T10:15:00Z","v":1780,"vw":72.068618},{"c":71.98,"h":71.98,"l":71.55,"n":36,"o":71.8,"t":"2026-10-06T10:30:00Z","v":1484,"vw":71.7125},{"c":71.3,"h":71.6803,"l":71.3,"n":32,"o":71.6803,"t":"2026-10-06T11:00:00Z","v":6089,"vw":71.565173},{"c":71.8,"h":72.09,"l":71.6,"n":22,"o":71.6,"t":"2026-10-06T11:15:00Z","v":1333,"vw":71.867692},{"c":73.11,"h":73.11,"l":72,"n":302,"o":72,"t":"2026-10-06T11:30:00Z","v":18172,"vw":72.578187},{"c":72.9905,"h":73.2,"l":72.9905,"n":122,"o":73.058,"t":"2026-10-06T11:45:00Z","v":7372,"vw":73.055526},{"c":72.25,"h":72.99,"l":72.25,"n":65,"o":72.99,"t":"2026-10-06T12:00:00Z","v":4496,"vw":72.396527},{"c":72.25,"h":72.39,"l":72.25,"n":415,"o":72.2732,"t":"2026-10-06T12:15:00Z","v":27905,"vw":72.252443},{"c":72.67,"h":72.83,"l":72.5,"n":30,"o":72.5,"t":"2026-10-06T12:30:00Z","v":1675,"vw":72.741804},{"c":72.4401,"h":72.67,"l":72.4,"n":137,"o":72.67,"t":"2026-10-06T12:45:00Z","v":4223,"vw":72.492472},{"c":72.57,"h":72.9165,"l":72.485,"n":118,"o":72.54,"t":"2026-10-06T13:00:00Z","v":7889,"vw":72.686828},{"c":73,"h":73,"l":72.25,"n":161,"o":72.44,"t":"2026-10-06T13:15:00Z","v":17813,"vw":72.580895},{"c":67.23,"h":73.395,"l":65.7001,"n":7247,"o":73.35,"t":"2026-10-06T13:30:00Z","v":747698,"vw":68.208857},{"c":65.51,"h":67.24,"l":64.56,"n":6879,"o":67.24,"t":"2026-10-06T13:45:00Z","v":649953,"vw":65.613229},{"c":65.99,"h":65.99,"l":64.2311,"n":4649,"o":65.48,"t":"2026-10-06T14:00:00Z","v":415072,"vw":65.11586},{"c":64.925,"h":66.46,"l":64.82,"n":3485,"o":66,"t":"2026-10-06T14:15:00Z","v":297568,"vw":65.568418},{"c":64.78,"h":65.24,"l":63.8997,"n":4385,"o":65,"t":"2026-10-06T14:30:00Z","v":479481,"vw":64.492134},{"c":65.92,"h":66.3799,"l":64.4,"n":3053,"o":64.68,"t":"2026-10-06T14:45:00Z","v":236533,"vw":65.390211},{"c":66.62,"h":67.61,"l":65.4415,"n":4018,"o":65.92,"t":"2026-10-06T15:00:00Z","v":371467,"vw":66.794046},{"c":67.465,"h":67.5,"l":66.34,"n":2676,"o":66.56,"t":"2026-10-06T15:15:00Z","v":209046,"vw":66.908324},{"c":67.31,"h":67.8099,"l":66.8621,"n":2240,"o":67.5,"t":"2026-10-06T15:30:00Z","v":146816,"vw":67.350087},{"c":66.0089,"h":67.36,"l":65.865,"n":2854,"o":67.35,"t":"2026-10-06T15:45:00Z","v":197704,"vw":66.429316},{"c":65.21,"h":66.1699,"l":65.2,"n":2791,"o":65.99,"t":"2026-10-06T16:00:00Z","v":195125,"vw":65.67061},{"c":65.79,"h":65.86,"l":64.86,"n":2576,"o":65.2551,"t":"2026-10-06T16:15:00Z","v":210923,"vw":65.220192},{"c":65.76,"h":66.3584,"l":65.615,"n":2638,"o":65.86,"t":"2026-10-06T16:30:00Z","v":211927,"vw":66.023175},{"c":65.7875,"h":66.23,"l":65.555,"n":1728,"o":65.73,"t":"2026-10-06T16:45:00Z","v":121261,"vw":65.842339},{"c":65.12,"h":65.8,"l":65.09,"n":2735,"o":65.775,"t":"2026-10-06T17:00:00Z","v":248965,"vw":65.337988},{"c":65.165,"h":65.4728,"l":65.01,"n":2122,"o":65.105,"t":"2026-10-06T17:15:00Z","v":153331,"vw":65.193893},{"c":65.41,"h":65.5036,"l":64.9901,"n":1989,"o":65.17,"t":"2026-10-06T17:30:00Z","v":127208,"vw":65.177793},{"c":64.475,"h":65.46,"l":64.405,"n":1821,"o":65.2919,"t":"2026-10-06T17:45:00Z","v":141297,"vw":64.860239},{"c":64.96,"h":64.965,"l":64.375,"n":2105,"o":64.46,"t":"2026-10-06T18:00:00Z","v":163050,"vw":64.671962},{"c":65.33,"h":65.39,"l":64.8,"n":2199,"o":64.9993,"t":"2026-10-06T18:15:00Z","v":139509,"vw":65.04328},{"c":65.77,"h":65.83,"l":65.145,"n":2459,"o":65.34,"t":"2026-10-06T18:30:00Z","v":168698,"vw":65.519463},{"c":65.525,"h":65.85,"l":64.99,"n":2813,"o":65.785,"t":"2026-10-06T18:45:00Z","v":237657,"vw":65.45243},{"c":65.14,"h":65.91,"l":64.89,"n":2976,"o":65.525,"t":"2026-10-06T19:00:00Z","v":205830,"vw":65.255344},{"c":66.29,"h":66.415,"l":65.13,"n":4131,"o":65.14,"t":"2026-10-06T19:15:00Z","v":321213,"vw":65.788497},{"c":65.75,"h":66.265,"l":65.15,"n":6800,"o":66.25,"t":"2026-10-06T19:30:00Z","v":517866,"vw":65.735083},{"c":66.62,"h":67.09,"l":65.28,"n":19439,"o":65.725,"t":"2026-10-06T19:45:00Z","v":1901092,"vw":66.444515},{"c":66.6051,"h":66.71,"l":66.39,"n":58,"o":66.57,"t":"2026-10-06T20:00:00Z","v":1166951,"vw":66.698864},{"c":66.6,"h":66.7,"l":66.6,"n":29,"o":66.6,"t":"2026-10-06T20:15:00Z","v":15196,"vw":66.678083},{"c":66.6,"h":66.6,"l":66.6,"n":7,"o":66.6,"t":"2026-10-06T20:30:00Z","v":419,"vw":66.6},{"c":66.4991,"h":66.4991,"l":66.4991,"n":1,"o":66.4991,"t":"2026-10-06T21:45:00Z","v":100,"vw":66.4991},{"c":66.5,"h":66.5,"l":66.0355,"n":9,"o":66.0355,"t":"2026-10-06T22:15:00Z","v":1409,"vw":66.464856},{"c":66.61,"h":66.61,"l":66.61,"n":2,"o":66.61,"t":"2026-10-06T22:30:00Z","v":150,"vw":66.61},{"c":66.6,"h":66.669,"l":66.5,"n":13,"o":66.65,"t":"2026-10-06T23:00:00Z","v":909,"vw":66.630676},{"c":66.58,"h":66.58,"l":66.58,"n":1,"o":66.58,"t":"2026-10-06T23:15:00Z","v":250,"vw":66.58},{"c":66.669,"h":66.669,"l":66.5203,"n":11,"o":66.5203,"t":"2026-10-06T23:30:00Z","v":377,"vw":66.584029},{"c":66.7,"h":66.7,"l":66.68,"n":3,"o":66.68,"t":"2026-10-06T23:45:00Z","v":242,"vw":66.69},{"c":66.9,"h":67,"l":66.5,"n":32,"o":66.5,"t":"2026-10-07T08:00:00Z","v":954,"vw":66.83763},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-07T08:15:00Z","v":176,"vw":66.85},{"c":66.8041,"h":66.8041,"l":66.8041,"n":2,"o":66.8041,"t":"2026-10-07T08:30:00Z","v":101,"vw":66.8041},{"c":66.08,"h":66.69,"l":66.08,"n":4,"o":66.69,"t":"2026-10-07T08:45:00Z","v":250,"vw":66.385},{"c":66.0825,"h":66.0825,"l":66.01,"n":3,"o":66.01,"t":"2026-10-07T09:00:00Z","v":380,"vw":66.053939},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-07T09:15:00Z","v":100,"vw":66.4},{"c":66.51,"h":66.51,"l":66.51,"n":5,"o":66.51,"t":"2026-10-07T10:15:00Z","v":240,"vw":66.51},{"c":66.79,"h":66.79,"l":66.79,"n":2,"o":66.79,"t":"2026-10-07T10:30:00Z","v":113,"vw":66.79},{"c":66.5,"h":66.51,"l":66.2,"n":38,"o":66.49,"t":"2026-10-07T11:00:00Z","v":2501,"vw":66.424398},{"c":66.5,"h":66.5,"l":66.25,"n":21,"o":66.25,"t":"2026-10-07T11:15:00Z","v":1199,"vw":66.364298},{"c":66.4,"h":66.4,"l":66.36,"n":16,"o":66.37,"t":"2026-10-07T11:30:00Z","v":2455,"vw":66.381193},{"c":66.57,"h":66.57,"l":65.75,"n":295,"o":66.4,"t":"2026-10-07T12:00:00Z","v":12760,"vw":66.062871},{"c":66.59,"h":66.59,"l":66.57,"n":24,"o":66.58,"t":"2026-10-07T12:15:00Z","v":1018,"vw":66.573413},{"c":66.025,"h":66.7,"l":66.02,"n":894,"o":66.49,"t":"2026-10-07T12:30:00Z","v":142066,"vw":66.181898},{"c":65.37,"h":66.09,"l":65.17,"n":1303,"o":66.03,"t":"2026-10-07T12:45:00Z","v":176725,"vw":65.942859},{"c":65.35,"h":66,"l":64,"n":1301,"o":65.38,"t":"2026-10-07T13:00:00Z","v":485618,"vw":65.056324},{"c":65.82,"h":66.5,"l":64,"n":1493,"o":65.67,"t":"2026-10-07T13:15:00Z","v":853356,"vw":65.097958},{"c":64.56,"h":66.6235,"l":64.27,"n":6576,"o":65.69,"t":"2026-10-07T13:30:00Z","v":934456,"vw":65.290467},{"c":65.73,"h":65.78,"l":64.45,"n":7125,"o":64.58,"t":"2026-10-07T13:45:00Z","v":945639,"vw":65.08897},{"c":65.3274,"h":65.93,"l":65.1,"n":3923,"o":65.69,"t":"2026-10-07T14:00:00Z","v":436976,"vw":65.565043},{"c":65.62,"h":66,"l":65.13,"n":4098,"o":65.28,"t":"2026-10-07T14:15:00Z","v":406458,"vw":65.507074},{"c":65.405,"h":65.76,"l":65.25,"n":2640,"o":65.62,"t":"2026-10-07T14:30:00Z","v":215652,"vw":65.495649},{"c":65.49,"h":65.61,"l":65,"n":2666,"o":65.36,"t":"2026-10-07T14:45:00Z","v":167500,"vw":65.302264},{"c":65.09,"h":65.49,"l":64.99,"n":3176,"o":65.49,"t":"2026-10-07T15:00:00Z","v":282752,"vw":65.090705},{"c":66.18,"h":66.37,"l":65.02,"n":3656,"o":65.09,"t":"2026-10-07T15:15:00Z","v":453644,"vw":65.796447},{"c":66.565,"h":66.845,"l":66.16,"n":5277,"o":66.16,"t":"2026-10-07T15:30:00Z","v":640015,"vw":66.56018},{"c":66.63,"h":66.835,"l":66.365,"n":2934,"o":66.565,"t":"2026-10-07T15:45:00Z","v":306479,"vw":66.584078},{"c":66.775,"h":66.8643,"l":66.47,"n":2104,"o":66.59,"t":"2026-10-07T16:00:00Z","v":228823,"vw":66.644937},{"c":66.665,"h":66.81,"l":66.46,"n":2149,"o":66.7744,"t":"2026-10-07T16:15:00Z","v":180435,"vw":66.615416},{"c":66.2,"h":66.82,"l":66.03,"n":2018,"o":66.65,"t":"2026-10-07T16:30:00Z","v":279874,"vw":66.507427},{"c":65.925,"h":66.3,"l":65.79,"n":1872,"o":66.2,"t":"2026-10-07T16:45:00Z","v":173207,"vw":66.051529},{"c":66.56,"h":66.82,"l":65.9,"n":2263,"o":65.925,"t":"2026-10-07T17:00:00Z","v":183105,"vw":66.428427},{"c":66.795,"h":66.795,"l":66.38,"n":2090,"o":66.555,"t":"2026-10-07T17:15:00Z","v":152782,"vw":66.58815},{"c":66.645,"h":66.95,"l":66.535,"n":1955,"o":66.7101,"t":"2026-10-07T17:30:00Z","v":123893,"vw":66.696543},{"c":66.245,"h":66.6675,"l":66,"n":1964,"o":66.61,"t":"2026-10-07T17:45:00Z","v":126080,"vw":66.308628},{"c":66.55,"h":66.555,"l":66.1,"n":1903,"o":66.25,"t":"2026-10-07T18:00:00Z","v":178311,"vw":66.263636},{"c":66.59,"h":66.615,"l":66.345,"n":2247,"o":66.51,"t":"2026-10-07T18:15:00Z","v":227101,"vw":66.496966},{"c":66.45,"h":66.74,"l":66.37,"n":2737,"o":66.59,"t":"2026-10-07T18:30:00Z","v":287027,"vw":66.520079},{"c":66.115,"h":66.59,"l":66.085,"n":2189,"o":66.47,"t":"2026-10-07T18:45:00Z","v":177518,"vw":66.403131},{"c":66.27,"h":66.405,"l":66.09,"n":2626,"o":66.1125,"t":"2026-10-07T19:00:00Z","v":260761,"vw":66.275365},{"c":66.57,"h":66.63,"l":66.27,"n":3337,"o":66.27,"t":"2026-10-07T19:15:00Z","v":287866,"vw":66.392981},{"c":66.935,"h":67.12,"l":66.18,"n":6126,"o":66.57,"t":"2026-10-07T19:30:00Z","v":554706,"vw":66.784819},{"c":66.99,"h":67.15,"l":66.7001,"n":12108,"o":66.935,"t":"2026-10-07T19:45:00Z","v":1123122,"vw":66.882105},{"c":66.54,"h":66.96,"l":66.26,"n":97,"o":66.96,"t":"2026-10-07T20:00:00Z","v":445719,"vw":66.958424},{"c":66.5139,"h":66.5139,"l":66.5139,"n":2,"o":66.5139,"t":"2026-10-07T20:15:00Z","v":165,"vw":66.5139},{"c":66.96,"h":66.96,"l":66.96,"n":1,"o":66.96,"t":"2026-10-07T20:30:00Z","v":1352,"vw":66.96},{"c":66.604,"h":66.73,"l":66.604,"n":4,"o":66.72,"t":"2026-10-07T20:45:00Z","v":600,"vw":66.663667},{"c":66.69,"h":66.69,"l":66.6,"n":5,"o":66.6,"t":"2026-10-07T21:15:00Z","v":403,"vw":66.6599},{"c":66.6,"h":66.6,"l":66.6,"n":7,"o":66.6,"t":"2026-10-07T23:30:00Z","v":1106,"vw":66.6},{"c":66.67,"h":66.67,"l":66.67,"n":3,"o":66.67,"t":"2026-10-08T08:15:00Z","v":215,"vw":66.67},{"c":66.8,"h":66.8,"l":66.8,"n":4,"o":66.8,"t":"2026-10-08T09:15:00Z","v":261,"vw":66.8},{"c":66.0959,"h":66.0959,"l":66.0959,"n":1,"o":66.0959,"t":"2026-10-08T10:00:00Z","v":137,"vw":66.0959},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-10-08T10:30:00Z","v":353,"vw":66},{"c":66.76,"h":66.96,"l":66.76,"n":4,"o":66.96,"t":"2026-10-08T11:00:00Z","v":3249,"vw":66.913941},{"c":66.78,"h":66.78,"l":66.78,"n":1,"o":66.78,"t":"2026-10-08T11:30:00Z","v":200,"vw":66.78},{"c":66.2733,"h":66.2733,"l":66.2733,"n":1,"o":66.2733,"t":"2026-10-08T12:15:00Z","v":284,"vw":66.2733},{"c":67,"h":67,"l":66.5,"n":6,"o":66.5722,"t":"2026-10-08T13:15:00Z","v":429,"vw":66.674091},{"c":66.88,"h":67.97,"l":66.35,"n":1445,"o":67.14,"t":"2026-10-08T13:30:00Z","v":206382,"vw":67.089084},{"c":66.255,"h":66.94,"l":66.255,"n":1237,"o":66.94,"t":"2026-10-08T13:45:00Z","v":68774,"vw":66.546368},{"c":65.74,"h":66.27,"l":65.34,"n":1803,"o":66.2,"t":"2026-10-08T14:00:00Z","v":122601,"vw":65.804329},{"c":65,"h":65.8,"l":64.69,"n":2155,"o":65.71,"t":"2026-10-08T14:15:00Z","v":163013,"vw":65.228701},{"c":64.725,"h":64.97,"l":64.6,"n":1305,"o":64.96,"t":"2026-10-08T14:30:00Z","v":235702,"vw":64.799753},{"c":65.11,"h":65.38,"l":64.66,"n":1330,"o":64.7,"t":"2026-10-08T14:45:00Z","v":77742,"vw":65.051036},{"c":64.485,"h":65.06,"l":64.45,"n":1297,"o":65.06,"t":"2026-10-08T15:00:00Z","v":123757,"vw":64.710497},{"c":64.51,"h":64.79,"l":64.2,"n":1563,"o":64.45,"t":"2026-10-08T15:15:00Z","v":200512,"vw":64.441848},{"c":64.42,"h":64.71,"l":64.04,"n":1244,"o":64.49,"t":"2026-10-08T15:30:00Z","v":85716,"vw":64.323429},{"c":64.455,"h":64.47,"l":63.79,"n":1438,"o":64.36,"t":"2026-10-08T15:45:00Z","v":87986,"vw":64.116423},{"c":64.63,"h":64.72,"l":64.18,"n":1278,"o":64.52,"t":"2026-10-08T16:00:00Z","v":141144,"vw":64.437044},{"c":64.49,"h":65.07,"l":64.43,"n":1121,"o":64.63,"t":"2026-10-08T16:15:00Z","v":68040,"vw":64.777795},{"c":64.57,"h":64.75,"l":64.29,"n":1069,"o":64.43,"t":"2026-10-08T16:30:00Z","v":61283,"vw":64.523663},{"c":64.87,"h":64.97,"l":64.3,"n":746,"o":64.45,"t":"2026-10-08T16:45:00Z","v":35796,"vw":64.59618},{"c":65.19,"h":65.4738,"l":64.855,"n":1212,"o":64.92,"t":"2026-10-08T17:00:00Z","v":80984,"vw":65.128918},{"c":65.145,"h":65.435,"l":65.11,"n":912,"o":65.135,"t":"2026-10-08T17:15:00Z","v":38894,"vw":65.279969},{"c":64.92,"h":65.39,"l":64.92,"n":981,"o":65.2,"t":"2026-10-08T17:30:00Z","v":50385,"vw":65.177535},{"c":64.9,"h":65.1,"l":64.57,"n":1019,"o":64.98,"t":"2026-10-08T17:45:00Z","v":103395,"vw":64.907747},{"c":65.28,"h":65.28,"l":64.81,"n":958,"o":64.93,"t":"2026-10-08T18:00:00Z","v":41788,"vw":65.021023},{"c":65.75,"h":65.75,"l":65.07,"n":990,"o":65.35,"t":"2026-10-08T18:15:00Z","v":96241,"vw":65.377303},{"c":65.715,"h":65.995,"l":65.55,"n":1369,"o":65.73,"t":"2026-10-08T18:30:00Z","v":93191,"vw":65.724865},{"c":65.81,"h":65.845,"l":65.44,"n":1347,"o":65.675,"t":"2026-10-08T18:45:00Z","v":79496,"vw":65.595564},{"c":65.9,"h":66.17,"l":65.54,"n":1486,"o":65.81,"t":"2026-10-08T19:00:00Z","v":168273,"vw":65.810028},{"c":66.05,"h":66.115,"l":65.83,"n":1148,"o":65.885,"t":"2026-10-08T19:15:00Z","v":108294,"vw":65.957793},{"c":65.71,"h":66.18,"l":65.64,"n":2370,"o":66.1,"t":"2026-10-08T19:30:00Z","v":148039,"vw":65.920875},{"c":65.01,"h":65.71,"l":64.95,"n":5398,"o":65.71,"t":"2026-10-08T19:45:00Z","v":404988,"vw":65.180016},{"c":64.94,"h":65.015,"l":64.94,"n":59,"o":65.015,"t":"2026-10-08T20:00:00Z","v":747123,"vw":65.014989},{"c":65.66,"h":65.66,"l":65.66,"n":3,"o":65.66,"t":"2026-10-08T23:15:00Z","v":164,"vw":65.66},{"c":64.354,"h":64.354,"l":64.354,"n":1,"o":64.354,"t":"2026-10-09T11:00:00Z","v":155,"vw":64.354},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-09T12:00:00Z","v":103,"vw":65},{"c":65.05,"h":65.1,"l":65.05,"n":19,"o":65.1,"t":"2026-10-09T13:15:00Z","v":753,"vw":65.07008},{"c":66.485,"h":66.9,"l":64.78,"n":839,"o":64.78,"t":"2026-10-09T13:30:00Z","v":80285,"vw":66.151975},{"c":67.655,"h":67.97,"l":66.415,"n":1461,"o":66.71,"t":"2026-10-09T13:45:00Z","v":118347,"vw":67.128592},{"c":68.13,"h":68.39,"l":67.67,"n":1878,"o":67.685,"t":"2026-10-09T14:00:00Z","v":149804,"vw":68.047002},{"c":67.79,"h":68.48,"l":67.46,"n":1015,"o":68.14,"t":"2026-10-09T14:15:00Z","v":90993,"vw":67.937673},{"c":67.885,"h":68.01,"l":67.53,"n":1140,"o":67.81,"t":"2026-10-09T14:30:00Z","v":107097,"vw":67.736181},{"c":68.49,"h":68.93,"l":67.77,"n":2116,"o":67.96,"t":"2026-10-09T14:45:00Z","v":219259,"vw":68.31289},{"c":68.47,"h":68.59,"l":68.15,"n":1473,"o":68.4,"t":"2026-10-09T15:00:00Z","v":104152,"vw":68.377914},{"c":68.92,"h":69.07,"l":68.445,"n":1247,"o":68.5,"t":"2026-10-09T15:15:00Z","v":105029,"vw":68.793431},{"c":69.78,"h":69.78,"l":68.95,"n":1557,"o":68.95,"t":"2026-10-09T15:30:00Z","v":133649,"vw":69.392244},{"c":69.815,"h":70.18,"l":69.72,"n":1722,"o":69.7851,"t":"2026-10-09T15:45:00Z","v":148995,"vw":69.974131},{"c":69.78,"h":69.8399,"l":69.45,"n":762,"o":69.78,"t":"2026-10-09T16:00:00Z","v":45957,"vw":69.684874},{"c":70.38,"h":70.42,"l":69.64,"n":1095,"o":69.79,"t":"2026-10-09T16:15:00Z","v":80547,"vw":69.965252},{"c":70.655,"h":70.88,"l":70.39,"n":1552,"o":70.43,"t":"2026-10-09T16:30:00Z","v":133023,"vw":70.648481},{"c":70.61,"h":70.93,"l":70.51,"n":911,"o":70.65,"t":"2026-10-09T16:45:00Z","v":56258,"vw":70.744299},{"c":70.91,"h":70.98,"l":70.26,"n":1468,"o":70.62,"t":"2026-10-09T17:00:00Z","v":115733,"vw":70.565086},{"c":71.425,"h":71.48,"l":70.84,"n":1436,"o":70.85,"t":"2026-10-09T17:15:00Z","v":149810,"vw":71.167565},{"c":70.795,"h":71.5,"l":70.78,"n":1185,"o":71.46,"t":"2026-10-09T17:30:00Z","v":118018,"vw":71.288043},{"c":70.625,"h":70.8,"l":70.23,"n":695,"o":70.8,"t":"2026-10-09T17:45:00Z","v":38363,"vw":70.502744},{"c":70.28,"h":70.59,"l":70.25,"n":812,"o":70.59,"t":"2026-10-09T18:00:00Z","v":54103,"vw":70.374718},{"c":70.32,"h":70.73,"l":70.27,"n":1234,"o":70.31,"t":"2026-10-09T18:15:00Z","v":105531,"vw":70.546895},{"c":70.381,"h":70.39,"l":70.15,"n":935,"o":70.31,"t":"2026-10-09T18:30:00Z","v":38409,"vw":70.29502},{"c":71.04,"h":71.0825,"l":70.32,"n":1603,"o":70.385,"t":"2026-10-09T18:45:00Z","v":119931,"vw":70.657731},{"c":71.14,"h":71.23,"l":70.93,"n":1227,"o":71,"t":"2026-10-09T19:00:00Z","v":98457,"vw":71.112764},{"c":72.05,"h":72.11,"l":71.145,"n":2374,"o":71.15,"t":"2026-10-09T19:15:00Z","v":218286,"vw":71.706212},{"c":71.965,"h":72.44,"l":71.825,"n":3122,"o":72.05,"t":"2026-10-09T19:30:00Z","v":261664,"vw":72.161658},{"c":71.36,"h":71.94,"l":71.355,"n":6294,"o":71.93,"t":"2026-10-09T19:45:00Z","v":422562,"vw":71.598326},{"c":71.376,"h":71.38,"l":71.376,"n":49,"o":71.38,"t":"2026-10-09T20:00:00Z","v":906154,"vw":71.379996},{"c":71.12,"h":71.12,"l":71,"n":14,"o":71.08,"t":"2026-10-09T20:15:00Z","v":805,"vw":71.026596},{"c":71.5525,"h":71.5525,"l":71.5525,"n":1,"o":71.5525,"t":"2026-10-12T08:30:00Z","v":463,"vw":71.5525},{"c":71.43,"h":71.43,"l":71.43,"n":1,"o":71.43,"t":"2026-10-12T08:45:00Z","v":112,"vw":71.43},{"c":71,"h":71.01,"l":71,"n":16,"o":71.01,"t":"2026-10-12T09:00:00Z","v":510,"vw":71.007143},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-12T09:30:00Z","v":200,"vw":71},{"c":70.81,"h":70.9,"l":70.8,"n":33,"o":70.9,"t":"2026-10-12T10:45:00Z","v":1105,"vw":70.82459},{"c":71.5775,"h":71.6,"l":70.9,"n":28,"o":71,"t":"2026-10-12T11:00:00Z","v":2000,"vw":71.039334},{"c":71.74,"h":71.74,"l":71.5775,"n":5,"o":71.6,"t":"2026-10-12T11:15:00Z","v":1042,"vw":71.666714},{"c":71.25,"h":71.28,"l":71.25,"n":13,"o":71.28,"t":"2026-10-12T11:30:00Z","v":1071,"vw":71.257075},{"c":71.2,"h":71.45,"l":71.2,"n":20,"o":71.45,"t":"2026-10-12T12:30:00Z","v":1017,"vw":71.240115},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-12T13:00:00Z","v":250,"vw":71.35},{"c":71.15,"h":71.15,"l":71.15,"n":5,"o":71.15,"t":"2026-10-12T13:15:00Z","v":137,"vw":71.15},{"c":71.27,"h":71.57,"l":70.51,"n":638,"o":70.66,"t":"2026-10-12T13:30:00Z","v":42220,"vw":70.928371},{"c":72.51,"h":72.89,"l":70.41,"n":1356,"o":71.15,"t":"2026-10-12T13:45:00Z","v":67932,"vw":71.988637},{"c":72.02,"h":72.635,"l":71.6,"n":1862,"o":72.51,"t":"2026-10-12T14:00:00Z","v":135057,"vw":71.93849},{"c":72.32,"h":72.32,"l":71.75,"n":1171,"o":71.8825,"t":"2026-10-12T14:15:00Z","v":73483,"vw":71.955975},{"c":72.14,"h":72.41,"l":72,"n":1394,"o":72.295,"t":"2026-10-12T14:30:00Z","v":85562,"vw":72.19917},{"c":71.645,"h":72.19,"l":71.47,"n":1241,"o":71.94,"t":"2026-10-12T14:45:00Z","v":64539,"vw":71.761648},{"c":71.8625,"h":71.93,"l":71.445,"n":976,"o":71.71,"t":"2026-10-12T15:00:00Z","v":33371,"vw":71.675043},{"c":71.76,"h":71.89,"l":71.585,"n":657,"o":71.865,"t":"2026-10-12T15:15:00Z","v":26255,"vw":71.711398},{"c":71.79,"h":71.875,"l":71.6308,"n":596,"o":71.805,"t":"2026-10-12T15:30:00Z","v":15682,"vw":71.741464},{"c":71.615,"h":71.76,"l":71.435,"n":754,"o":71.69,"t":"2026-10-12T15:45:00Z","v":29639,"vw":71.545272},{"c":71.34,"h":71.7,"l":71.28,"n":617,"o":71.625,"t":"2026-10-12T16:00:00Z","v":25820,"vw":71.464403},{"c":71.14,"h":71.36,"l":71.03,"n":647,"o":71.3,"t":"2026-10-12T16:15:00Z","v":26322,"vw":71.217596},{"c":71.08,"h":71.15,"l":70.555,"n":1047,"o":71.105,"t":"2026-10-12T16:30:00Z","v":51226,"vw":70.852866},{"c":70.5,"h":71.175,"l":70.41,"n":1139,"o":71.085,"t":"2026-10-12T16:45:00Z","v":121790,"vw":70.860821},{"c":69.99,"h":70.55,"l":69.82,"n":1050,"o":70.55,"t":"2026-10-12T17:00:00Z","v":85822,"vw":70.224675},{"c":69.71,"h":69.96,"l":69.53,"n":957,"o":69.915,"t":"2026-10-12T17:15:00Z","v":63830,"vw":69.829266},{"c":69.67,"h":69.82,"l":69.52,"n":910,"o":69.8,"t":"2026-10-12T17:30:00Z","v":36420,"vw":69.663743},{"c":69.055,"h":69.66,"l":69.02,"n":1244,"o":69.61,"t":"2026-10-12T17:45:00Z","v":75462,"vw":69.259151},{"c":69.68,"h":69.84,"l":69.05,"n":1163,"o":69.05,"t":"2026-10-12T18:00:00Z","v":58957,"vw":69.543147},{"c":69.33,"h":69.84,"l":69.23,"n":975,"o":69.77,"t":"2026-10-12T18:15:00Z","v":69054,"vw":69.33512},{"c":69.36,"h":69.5899,"l":69.19,"n":996,"o":69.33,"t":"2026-10-12T18:30:00Z","v":45865,"vw":69.398594},{"c":69.27,"h":69.48,"l":68.97,"n":1122,"o":69.32,"t":"2026-10-12T18:45:00Z","v":68367,"vw":69.188415},{"c":69.44,"h":69.47,"l":69.18,"n":1156,"o":69.24,"t":"2026-10-12T19:00:00Z","v":40762,"vw":69.372645},{"c":69.395,"h":69.54,"l":69.17,"n":1220,"o":69.44,"t":"2026-10-12T19:15:00Z","v":54192,"vw":69.426108},{"c":69.26,"h":69.53,"l":69.165,"n":1813,"o":69.395,"t":"2026-10-12T19:30:00Z","v":96180,"vw":69.272856},{"c":70.67,"h":70.9,"l":69.25,"n":6691,"o":69.25,"t":"2026-10-12T19:45:00Z","v":477263,"vw":70.489131},{"c":70.65,"h":70.65,"l":70.65,"n":37,"o":70.65,"t":"2026-10-12T20:00:00Z","v":287301,"vw":70.65},{"c":70.65,"h":70.65,"l":70.65,"n":4,"o":70.65,"t":"2026-10-12T20:15:00Z","v":146385,"vw":70.65},{"c":70.3792,"h":70.65,"l":70.3792,"n":7,"o":70.65,"t":"2026-10-12T20:30:00Z","v":1300,"vw":70.609018},{"c":70.45,"h":70.55,"l":70.45,"n":5,"o":70.55,"t":"2026-10-12T20:45:00Z","v":899,"vw":70.489361},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-13T11:30:00Z","v":100,"vw":71},{"c":70.29,"h":70.51,"l":70.11,"n":57,"o":70.51,"t":"2026-10-13T12:30:00Z","v":2637,"vw":70.23267},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-13T13:00:00Z","v":1500,"vw":70.29},{"c":70.915,"h":71.06,"l":68.6725,"n":661,"o":70.63,"t":"2026-10-13T13:30:00Z","v":61403,"vw":70.225171},{"c":69.17,"h":71.09,"l":69.09,"n":1200,"o":70.915,"t":"2026-10-13T13:45:00Z","v":123680,"vw":69.847127},{"c":69.32,"h":69.5,"l":68.967,"n":1177,"o":69.16,"t":"2026-10-13T14:00:00Z","v":63072,"vw":69.274168},{"c":68.99,"h":69.41,"l":68.89,"n":860,"o":69.41,"t":"2026-10-13T14:15:00Z","v":57066,"vw":69.159662},{"c":69.055,"h":69.3,"l":68.81,"n":1486,"o":68.93,"t":"2026-10-13T14:30:00Z","v":74813,"vw":68.954406},{"c":68.67,"h":69.09,"l":68.67,"n":835,"o":68.94,"t":"2026-10-13T14:45:00Z","v":34419,"vw":68.910776},{"c":68.59,"h":68.9,"l":68.245,"n":940,"o":68.7,"t":"2026-10-13T15:00:00Z","v":57003,"vw":68.680547},{"c":68.35,"h":68.67,"l":68.33,"n":750,"o":68.58,"t":"2026-10-13T15:15:00Z","v":30827,"vw":68.48734},{"c":68.67,"h":68.69,"l":68.22,"n":736,"o":68.32,"t":"2026-10-13T15:30:00Z","v":19718,"vw":68.426776},{"c":68.84,"h":68.84,"l":68.35,"n":889,"o":68.67,"t":"2026-10-13T15:45:00Z","v":52348,"vw":68.573503},{"c":68.51,"h":68.87,"l":68.37,"n":547,"o":68.86,"t":"2026-10-13T16:00:00Z","v":16241,"vw":68.546715},{"c":68.91,"h":68.91,"l":68.45,"n":644,"o":68.45,"t":"2026-10-13T16:15:00Z","v":184783,"vw":68.636811},{"c":68.93,"h":69.025,"l":68.835,"n":643,"o":68.835,"t":"2026-10-13T16:30:00Z","v":25133,"vw":68.945837},{"c":68.46,"h":69.05,"l":68.46,"n":846,"o":68.9,"t":"2026-10-13T16:45:00Z","v":36891,"vw":68.883177},{"c":68.18,"h":68.78,"l":68.14,"n":754,"o":68.46,"t":"2026-10-13T17:00:00Z","v":30195,"vw":68.533027},{"c":67.98,"h":68.19,"l":67.84,"n":1051,"o":68.15,"t":"2026-10-13T17:15:00Z","v":45231,"vw":68.011261},{"c":67.86,"h":68.145,"l":67.81,"n":746,"o":67.98,"t":"2026-10-13T17:30:00Z","v":57198,"vw":67.962583},{"c":67.68,"h":67.975,"l":67.61,"n":815,"o":67.86,"t":"2026-10-13T17:45:00Z","v":41271,"vw":67.746883},{"c":67.68,"h":67.78,"l":67.39,"n":1055,"o":67.75,"t":"2026-10-13T18:00:00Z","v":54904,"vw":67.587256},{"c":67.88,"h":68.055,"l":67.68,"n":870,"o":67.69,"t":"2026-10-13T18:15:00Z","v":39838,"vw":67.841035},{"c":67.75,"h":67.94,"l":67.59,"n":857,"o":67.9,"t":"2026-10-13T18:30:00Z","v":35997,"vw":67.790058},{"c":67.56,"h":67.87,"l":67.42,"n":1172,"o":67.785,"t":"2026-10-13T18:45:00Z","v":47522,"vw":67.615961},{"c":67.3308,"h":67.885,"l":67.28,"n":1301,"o":67.56,"t":"2026-10-13T19:00:00Z","v":68268,"vw":67.562139},{"c":67.04,"h":67.33,"l":66.86,"n":1613,"o":67.33,"t":"2026-10-13T19:15:00Z","v":265095,"vw":67.067541},{"c":67.23,"h":67.345,"l":66.88,"n":2219,"o":67.07,"t":"2026-10-13T19:30:00Z","v":222229,"vw":67.130139},{"c":66.75,"h":67.29,"l":66.63,"n":5812,"o":67.29,"t":"2026-10-13T19:45:00Z","v":381613,"vw":66.838026},{"c":67.26,"h":67.27,"l":66.74,"n":73,"o":66.74,"t":"2026-10-13T20:00:00Z","v":446957,"vw":66.802838},{"c":66.8,"h":67.27,"l":66.8,"n":4,"o":67.27,"t":"2026-10-13T20:15:00Z","v":63149,"vw":66.802227},{"c":66.86,"h":66.87,"l":66.86,"n":4,"o":66.87,"t":"2026-10-13T20:30:00Z","v":400,"vw":66.865714},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-13T21:00:00Z","v":150,"vw":66.9},{"c":67.21,"h":67.21,"l":67.21,"n":5,"o":67.21,"t":"2026-10-14T08:00:00Z","v":144,"vw":67.21},{"c":66.86,"h":66.86,"l":66.86,"n":24,"o":66.86,"t":"2026-10-14T12:30:00Z","v":658,"vw":66.86},{"c":67,"h":67,"l":67,"n":22,"o":67,"t":"2026-10-14T13:15:00Z","v":1103,"vw":67},{"c":67.91,"h":69,"l":66,"n":527,"o":67.04,"t":"2026-10-14T13:30:00Z","v":36176,"vw":67.107108},{"c":67.59,"h":68.47,"l":67.585,"n":556,"o":67.72,"t":"2026-10-14T13:45:00Z","v":25666,"vw":68.009676},{"c":68.215,"h":69.205,"l":67.3501,"n":884,"o":67.58,"t":"2026-10-14T14:00:00Z","v":42876,"vw":68.591331},{"c":67.54,"h":68.4582,"l":67.49,"n":695,"o":68.215,"t":"2026-10-14T14:15:00Z","v":43503,"vw":68.05702},{"c":67.84,"h":67.86,"l":67.13,"n":742,"o":67.545,"t":"2026-10-14T14:30:00Z","v":37271,"vw":67.570547},{"c":67.72,"h":67.89,"l":67.16,"n":853,"o":67.715,"t":"2026-10-14T14:45:00Z","v":48345,"vw":67.485892},{"c":67.44,"h":67.91,"l":67.23,"n":1158,"o":67.63,"t":"2026-10-14T15:00:00Z","v":84593,"vw":67.705405},{"c":67.7,"h":67.77,"l":67.41,"n":510,"o":67.46,"t":"2026-10-14T15:15:00Z","v":25638,"vw":67.585155},{"c":67.54,"h":67.7,"l":67.245,"n":687,"o":67.6,"t":"2026-10-14T15:30:00Z","v":44238,"vw":67.559702},{"c":67.37,"h":67.955,"l":67.34,"n":478,"o":67.515,"t":"2026-10-14T15:45:00Z","v":28164,"vw":67.621821},{"c":67.25,"h":67.62,"l":67.18,"n":452,"o":67.37,"t":"2026-10-14T16:00:00Z","v":21705,"vw":67.43575},{"c":67.3,"h":67.6099,"l":67,"n":727,"o":67.27,"t":"2026-10-14T16:15:00Z","v":46240,"vw":67.289473},{"c":67.465,"h":67.53,"l":67.28,"n":376,"o":67.32,"t":"2026-10-14T16:30:00Z","v":17245,"vw":67.436634},{"c":67.87,"h":67.88,"l":67.37,"n":436,"o":67.47,"t":"2026-10-14T16:45:00Z","v":16350,"vw":67.540052},{"c":68.11,"h":68.21,"l":67.865,"n":366,"o":67.9799,"t":"2026-10-14T17:00:00Z","v":27006,"vw":68.086938},{"c":68,"h":68.395,"l":68,"n":453,"o":68.08,"t":"2026-10-14T17:15:00Z","v":21215,"vw":68.16362},{"c":68.25,"h":68.3,"l":67.995,"n":525,"o":67.995,"t":"2026-10-14T17:30:00Z","v":25806,"vw":68.178758},{"c":68.3,"h":68.37,"l":68.16,"n":378,"o":68.25,"t":"2026-10-14T17:45:00Z","v":18215,"vw":68.271252},{"c":68.54,"h":68.58,"l":68.145,"n":500,"o":68.27,"t":"2026-10-14T18:00:00Z","v":25797,"vw":68.352437},{"c":68.21,"h":68.59,"l":68.01,"n":553,"o":68.54,"t":"2026-10-14T18:15:00Z","v":33133,"vw":68.352741},{"c":67.97,"h":68.55,"l":67.97,"n":579,"o":68.24,"t":"2026-10-14T18:30:00Z","v":266890,"vw":68.184312},{"c":67.785,"h":67.95,"l":67.69,"n":474,"o":67.86,"t":"2026-10-14T18:45:00Z","v":24658,"vw":67.826002},{"c":67.475,"h":67.76,"l":67.32,"n":744,"o":67.76,"t":"2026-10-14T19:00:00Z","v":68829,"vw":67.497689},{"c":67.68,"h":67.81,"l":67.4,"n":735,"o":67.41,"t":"2026-10-14T19:15:00Z","v":35382,"vw":67.598569},{"c":67.46,"h":67.75,"l":67.38,"n":963,"o":67.7,"t":"2026-10-14T19:30:00Z","v":42711,"vw":67.575551},{"c":67.58,"h":67.8,"l":67.36,"n":2802,"o":67.36,"t":"2026-10-14T19:45:00Z","v":166957,"vw":67.578403},{"c":67.55,"h":67.55,"l":67.55,"n":51,"o":67.55,"t":"2026-10-14T20:00:00Z","v":241252,"vw":67.55},{"c":67.13,"h":67.13,"l":66.8,"n":6,"o":66.8,"t":"2026-10-14T21:00:00Z","v":301,"vw":66.965},{"c":65.25,"h":65.25,"l":65.25,"n":3,"o":65.25,"t":"2026-10-15T09:30:00Z","v":253,"vw":65.25},{"c":67.01,"h":67.01,"l":67.01,"n":3,"o":67.01,"t":"2026-10-15T11:00:00Z","v":325,"vw":67.01},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-15T11:30:00Z","v":100,"vw":71.48},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-10-15T11:45:00Z","v":1000,"vw":67.06},{"c":67.75,"h":67.75,"l":67.75,"n":3,"o":67.75,"t":"2026-10-15T13:15:00Z","v":2100,"vw":67.75},{"c":67.945,"h":68.045,"l":67.06,"n":520,"o":67.72,"t":"2026-10-15T13:30:00Z","v":29443,"vw":67.652129},{"c":67.52,"h":68.33,"l":67.19,"n":1611,"o":67.8701,"t":"2026-10-15T13:45:00Z","v":133684,"vw":67.666433},{"c":67.195,"h":67.69,"l":66.63,"n":1442,"o":67.53,"t":"2026-10-15T14:00:00Z","v":81955,"vw":67.214385},{"c":66.655,"h":67.46,"l":66.485,"n":706,"o":67.195,"t":"2026-10-15T14:15:00Z","v":48958,"vw":67.103758},{"c":67.105,"h":67.26,"l":66.28,"n":747,"o":66.625,"t":"2026-10-15T14:30:00Z","v":33763,"vw":66.714958},{"c":66.9,"h":67.335,"l":66.71,"n":669,"o":67.22,"t":"2026-10-15T14:45:00Z","v":28953,"vw":66.937853},{"c":67.08,"h":67.21,"l":66.68,"n":1055,"o":66.86,"t":"2026-10-15T15:00:00Z","v":125157,"vw":66.89103},{"c":66.94,"h":67.08,"l":66.7,"n":803,"o":67.08,"t":"2026-10-15T15:15:00Z","v":82951,"vw":66.976834},{"c":66.365,"h":66.915,"l":66.32,"n":756,"o":66.915,"t":"2026-10-15T15:30:00Z","v":86583,"vw":66.665496},{"c":66.4,"h":66.52,"l":66.22,"n":780,"o":66.37,"t":"2026-10-15T15:45:00Z","v":34705,"vw":66.408667},{"c":66.16,"h":66.52,"l":66.16,"n":728,"o":66.39,"t":"2026-10-15T16:00:00Z","v":35028,"vw":66.369899},{"c":65.91,"h":66.29,"l":65.91,"n":676,"o":66.195,"t":"2026-10-15T16:15:00Z","v":30576,"vw":66.129415},{"c":65.975,"h":65.98,"l":65.445,"n":850,"o":65.88,"t":"2026-10-15T16:30:00Z","v":45124,"vw":65.756111},{"c":65.89,"h":65.975,"l":65.765,"n":551,"o":65.975,"t":"2026-10-15T16:45:00Z","v":23938,"vw":65.856213},{"c":65.6501,"h":66.06,"l":65.6501,"n":810,"o":65.885,"t":"2026-10-15T17:00:00Z","v":47057,"vw":65.838803},{"c":65.69,"h":65.82,"l":65.56,"n":883,"o":65.685,"t":"2026-10-15T17:15:00Z","v":45328,"vw":65.692386},{"c":65.87,"h":65.94,"l":65.65,"n":608,"o":65.77,"t":"2026-10-15T17:30:00Z","v":35454,"vw":65.824162},{"c":66.005,"h":66.06,"l":65.88,"n":596,"o":65.88,"t":"2026-10-15T17:45:00Z","v":31299,"vw":65.971991},{"c":65.73,"h":66.005,"l":65.67,"n":810,"o":66.005,"t":"2026-10-15T18:00:00Z","v":63168,"vw":65.778405},{"c":65.49,"h":65.765,"l":65.49,"n":508,"o":65.765,"t":"2026-10-15T18:15:00Z","v":27377,"vw":65.68709},{"c":65.18,"h":65.56,"l":65.03,"n":1433,"o":65.49,"t":"2026-10-15T18:30:00Z","v":90481,"vw":65.302818},{"c":65.38,"h":65.45,"l":65,"n":1376,"o":65.15,"t":"2026-10-15T18:45:00Z","v":106392,"vw":65.17227},{"c":65.73,"h":65.9,"l":65.365,"n":1482,"o":65.38,"t":"2026-10-15T19:00:00Z","v":138598,"vw":65.583683},{"c":65.76,"h":65.85,"l":65.4902,"n":1407,"o":65.725,"t":"2026-10-15T19:15:00Z","v":80853,"vw":65.679452},{"c":65.815,"h":65.95,"l":65.66,"n":1720,"o":65.76,"t":"2026-10-15T19:30:00Z","v":110223,"vw":65.769694},{"c":65.22,"h":65.87,"l":65.155,"n":6151,"o":65.78,"t":"2026-10-15T19:45:00Z","v":423797,"vw":65.372705},{"c":65.35,"h":65.38,"l":65.27,"n":60,"o":65.27,"t":"2026-10-15T20:00:00Z","v":341463,"vw":65.270627},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-10-15T20:15:00Z","v":44471,"vw":65.27},{"c":66.32,"h":66.32,"l":66.32,"n":2,"o":66.32,"t":"2026-10-16T08:00:00Z","v":110,"vw":66.32},{"c":65.65,"h":65.65,"l":65.65,"n":2,"o":65.65,"t":"2026-10-16T11:00:00Z","v":500,"vw":65.65},{"c":65.65,"h":65.65,"l":65.65,"n":28,"o":65.65,"t":"2026-10-16T11:15:00Z","v":486,"vw":65.65},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-16T11:30:00Z","v":200,"vw":65.7},{"c":65.6,"h":65.6,"l":65.57,"n":2,"o":65.57,"t":"2026-10-16T12:30:00Z","v":425,"vw":65.584118},{"c":64.505,"h":65.34,"l":64.17,"n":732,"o":65.13,"t":"2026-10-16T13:30:00Z","v":60917,"vw":64.83608},{"c":63.71,"h":64.505,"l":63.38,"n":1537,"o":64.505,"t":"2026-10-16T13:45:00Z","v":179454,"vw":63.84149},{"c":64.38,"h":64.625,"l":63.435,"n":1193,"o":63.7,"t":"2026-10-16T14:00:00Z","v":101181,"vw":63.845526},{"c":63.45,"h":64.44,"l":63.355,"n":1319,"o":64.38,"t":"2026-10-16T14:15:00Z","v":109274,"vw":63.716614},{"c":63.895,"h":63.985,"l":63.39,"n":646,"o":63.4,"t":"2026-10-16T14:30:00Z","v":43734,"vw":63.68319},{"c":63.85,"h":63.92,"l":63.54,"n":1158,"o":63.92,"t":"2026-10-16T14:45:00Z","v":93137,"vw":63.729443},{"c":63.1,"h":63.81,"l":62.735,"n":1371,"o":63.81,"t":"2026-10-16T15:00:00Z","v":172946,"vw":63.325091},{"c":63.31,"h":63.31,"l":62.93,"n":1220,"o":63.06,"t":"2026-10-16T15:15:00Z","v":117170,"vw":63.019181},{"c":63.665,"h":63.95,"l":63.33,"n":1018,"o":63.33,"t":"2026-10-16T15:30:00Z","v":56183,"vw":63.690849},{"c":63.54,"h":63.92,"l":63.495,"n":1403,"o":63.66,"t":"2026-10-16T15:45:00Z","v":99526,"vw":63.698288},{"c":63.55,"h":63.56,"l":63.12,"n":893,"o":63.49,"t":"2026-10-16T16:00:00Z","v":53846,"vw":63.398852},{"c":63.48,"h":63.725,"l":63.48,"n":585,"o":63.55,"t":"2026-10-16T16:15:00Z","v":20675,"vw":63.613905},{"c":63.12,"h":63.57,"l":63.085,"n":673,"o":63.405,"t":"2026-10-16T16:30:00Z","v":34012,"vw":63.358213},{"c":63.5,"h":63.52,"l":63.12,"n":680,"o":63.12,"t":"2026-10-16T16:45:00Z","v":138563,"vw":63.372224},{"c":63.505,"h":63.56,"l":63.22,"n":585,"o":63.5,"t":"2026-10-16T17:00:00Z","v":28679,"vw":63.332061},{"c":62.9425,"h":63.63,"l":62.7924,"n":1470,"o":63.57,"t":"2026-10-16T17:15:00Z","v":170863,"vw":63.092566},{"c":62.915,"h":63.145,"l":62.89,"n":1145,"o":62.96,"t":"2026-10-16T17:30:00Z","v":88562,"vw":63.0231},{"c":62.785,"h":63.0138,"l":62.74,"n":569,"o":62.96,"t":"2026-10-16T17:45:00Z","v":28402,"vw":62.835525},{"c":62.87,"h":62.97,"l":62.54,"n":949,"o":62.75,"t":"2026-10-16T18:00:00Z","v":69634,"vw":62.739169},{"c":63.06,"h":63.06,"l":62.71,"n":598,"o":62.8,"t":"2026-10-16T18:15:00Z","v":24451,"vw":62.858867},{"c":63.27,"h":63.29,"l":63.02,"n":800,"o":63.065,"t":"2026-10-16T18:30:00Z","v":37703,"vw":63.165747},{"c":63.21,"h":63.39,"l":63.04,"n":1070,"o":63.23,"t":"2026-10-16T18:45:00Z","v":160133,"vw":63.203588},{"c":63.355,"h":63.415,"l":62.74,"n":966,"o":63.21,"t":"2026-10-16T19:00:00Z","v":52939,"vw":63.111447},{"c":63.47,"h":63.525,"l":63.08,"n":996,"o":63.355,"t":"2026-10-16T19:15:00Z","v":77530,"vw":63.296793},{"c":63.455,"h":63.59,"l":63.245,"n":1494,"o":63.475,"t":"2026-10-16T19:30:00Z","v":122594,"vw":63.329232},{"c":63.63,"h":63.87,"l":63.28,"n":5640,"o":63.47,"t":"2026-10-16T19:45:00Z","v":469174,"vw":63.554025},{"c":63.62,"h":64,"l":63.26,"n":95,"o":63.62,"t":"2026-10-16T20:00:00Z","v":497807,"vw":63.62134},{"c":63.35,"h":63.35,"l":63,"n":5,"o":63,"t":"2026-10-16T20:30:00Z","v":44894,"vw":63.285159},{"c":64.08,"h":64.08,"l":64.08,"n":3,"o":64.08,"t":"2026-10-19T08:00:00Z","v":148,"vw":64.08},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-19T08:45:00Z","v":100,"vw":64.15},{"c":63.8,"h":63.8,"l":63.31,"n":31,"o":63.31,"t":"2026-10-19T11:15:00Z","v":765,"vw":63.610577},{"c":64.16,"h":66.0188,"l":64,"n":666,"o":64.14,"t":"2026-10-19T13:30:00Z","v":46873,"vw":64.621049},{"c":64.2,"h":64.4899,"l":63.94,"n":773,"o":64.31,"t":"2026-10-19T13:45:00Z","v":42440,"vw":64.178706},{"c":64.905,"h":65.1699,"l":64.09,"n":1115,"o":64.205,"t":"2026-10-19T14:00:00Z","v":94360,"vw":64.582815},{"c":65.025,"h":65.13,"l":64.77,"n":529,"o":64.91,"t":"2026-10-19T14:15:00Z","v":22550,"vw":64.951822},{"c":64.16,"h":65.025,"l":64.155,"n":552,"o":65.025,"t":"2026-10-19T14:30:00Z","v":20527,"vw":64.597941},{"c":63.8,"h":64.35,"l":63.71,"n":848,"o":64.23,"t":"2026-10-19T14:45:00Z","v":77537,"vw":64.111889},{"c":63.73,"h":63.9,"l":63.4469,"n":726,"o":63.835,"t":"2026-10-19T15:00:00Z","v":29045,"vw":63.659187},{"c":63.87,"h":64.005,"l":63.71,"n":537,"o":63.76,"t":"2026-10-19T15:15:00Z","v":19712,"vw":63.866885},{"c":64.57,"h":64.57,"l":63.81,"n":726,"o":63.87,"t":"2026-10-19T15:30:00Z","v":140303,"vw":64.229475},{"c":64.865,"h":64.97,"l":64.505,"n":938,"o":64.615,"t":"2026-10-19T15:45:00Z","v":42001,"vw":64.688133},{"c":65.25,"h":65.25,"l":64.65,"n":988,"o":64.865,"t":"2026-10-19T16:00:00Z","v":53127,"vw":64.982922},{"c":65.31,"h":65.33,"l":64.8801,"n":774,"o":65.25,"t":"2026-10-19T16:15:00Z","v":42179,"vw":65.182607},{"c":65.42,"h":65.54,"l":65.1,"n":598,"o":65.28,"t":"2026-10-19T16:30:00Z","v":23554,"vw":65.318169},{"c":65.365,"h":65.45,"l":65.14,"n":526,"o":65.34,"t":"2026-10-19T16:45:00Z","v":28297,"vw":65.372471},{"c":65.25,"h":65.52,"l":65.22,"n":612,"o":65.42,"t":"2026-10-19T17:00:00Z","v":29456,"vw":65.432998},{"c":65.49,"h":65.55,"l":65.25,"n":552,"o":65.27,"t":"2026-10-19T17:15:00Z","v":22346,"vw":65.390163},{"c":65.46,"h":65.66,"l":65.415,"n":671,"o":65.51,"t":"2026-10-19T17:30:00Z","v":37692,"vw":65.512733},{"c":65.395,"h":65.47,"l":65.27,"n":581,"o":65.47,"t":"2026-10-19T17:45:00Z","v":30076,"vw":65.372689},{"c":65.445,"h":65.51,"l":65.35,"n":600,"o":65.46,"t":"2026-10-19T18:00:00Z","v":25375,"vw":65.441045},{"c":65.37,"h":65.51,"l":65.145,"n":665,"o":65.425,"t":"2026-10-19T18:15:00Z","v":37901,"vw":65.393221},{"c":65.25,"h":65.41,"l":65.11,"n":477,"o":65.37,"t":"2026-10-19T18:30:00Z","v":16284,"vw":65.270846},{"c":65.18,"h":65.34,"l":65.095,"n":767,"o":65.25,"t":"2026-10-19T18:45:00Z","v":36028,"vw":65.196333},{"c":65.19,"h":65.29,"l":65.09,"n":792,"o":65.195,"t":"2026-10-19T19:00:00Z","v":31421,"vw":65.211716},{"c":64.59,"h":65.43,"l":64.39,"n":1269,"o":65.25,"t":"2026-10-19T19:15:00Z","v":83741,"vw":64.791614},{"c":64.09,"h":64.67,"l":64.01,"n":2054,"o":64.61,"t":"2026-10-19T19:30:00Z","v":179668,"vw":64.271642},{"c":63.7,"h":64.13,"l":63.375,"n":6064,"o":64.09,"t":"2026-10-19T19:45:00Z","v":794401,"vw":63.708441},{"c":63.68,"h":63.79,"l":63.68,"n":36,"o":63.68,"t":"2026-10-19T20:00:00Z","v":531596,"vw":63.680162},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-20T13:00:00Z","v":11800,"vw":65.4},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-20T13:15:00Z","v":278,"vw":64.1},{"c":65.035,"h":65.155,"l":63.68,"n":505,"o":63.8,"t":"2026-10-20T13:30:00Z","v":31444,"vw":64.327992},{"c":64.875,"h":65.5,"l":64.77,"n":1557,"o":65,"t":"2026-10-20T13:45:00Z","v":236606,"vw":65.200583},{"c":64.885,"h":65.25,"l":64.51,"n":929,"o":64.87,"t":"2026-10-20T14:00:00Z","v":119855,"vw":64.793741},{"c":65.065,"h":65.24,"l":64.7,"n":822,"o":64.9151,"t":"2026-10-20T14:15:00Z","v":80575,"vw":64.91612},{"c":66,"h":66,"l":65.045,"n":1422,"o":65.05,"t":"2026-10-20T14:30:00Z","v":112320,"vw":65.211085},{"c":66.295,"h":66.445,"l":65.955,"n":767,"o":65.955,"t":"2026-10-20T14:45:00Z","v":43432,"vw":66.151899},{"c":66.25,"h":66.97,"l":66.09,"n":1016,"o":66.23,"t":"2026-10-20T15:00:00Z","v":63244,"vw":66.612516},{"c":66.44,"h":66.77,"l":65.77,"n":1053,"o":66.25,"t":"2026-10-20T15:15:00Z","v":61344,"vw":66.320002},{"c":66.36,"h":66.54,"l":66.0275,"n":676,"o":66.44,"t":"2026-10-20T15:30:00Z","v":31970,"vw":66.336583},{"c":66.22,"h":66.41,"l":66.15,"n":660,"o":66.34,"t":"2026-10-20T15:45:00Z","v":39787,"vw":66.301553},{"c":66.025,"h":66.3,"l":65.9,"n":564,"o":66.225,"t":"2026-10-20T16:00:00Z","v":32292,"vw":66.062838},{"c":66.49,"h":66.495,"l":66.02,"n":602,"o":66.04,"t":"2026-10-20T16:15:00Z","v":28801,"vw":66.256415},{"c":66.43,"h":66.695,"l":66.35,"n":609,"o":66.5,"t":"2026-10-20T16:30:00Z","v":27816,"vw":66.535626},{"c":66.42,"h":66.55,"l":66.24,"n":708,"o":66.445,"t":"2026-10-20T16:45:00Z","v":33628,"vw":66.441163},{"c":66.725,"h":66.75,"l":66.415,"n":602,"o":66.425,"t":"2026-10-20T17:00:00Z","v":30728,"vw":66.582785},{"c":66.705,"h":66.945,"l":66.7,"n":643,"o":66.725,"t":"2026-10-20T17:15:00Z","v":48793,"vw":66.769378},{"c":66.79,"h":66.86,"l":66.7,"n":525,"o":66.7,"t":"2026-10-20T17:30:00Z","v":24668,"vw":66.791828},{"c":66.48,"h":67.01,"l":66.39,"n":1201,"o":66.775,"t":"2026-10-20T17:45:00Z","v":82900,"vw":66.751311},{"c":66.775,"h":66.84,"l":66.47,"n":900,"o":66.47,"t":"2026-10-20T18:00:00Z","v":50850,"vw":66.696781},{"c":66.8,"h":66.81,"l":66.5,"n":806,"o":66.8,"t":"2026-10-20T18:15:00Z","v":45547,"vw":66.653175},{"c":66.69,"h":66.8,"l":66.3304,"n":830,"o":66.77,"t":"2026-10-20T18:30:00Z","v":33234,"vw":66.622452},{"c":66.695,"h":66.795,"l":66.59,"n":835,"o":66.69,"t":"2026-10-20T18:45:00Z","v":30334,"vw":66.680441},{"c":66.76,"h":66.915,"l":66.68,"n":926,"o":66.685,"t":"2026-10-20T19:00:00Z","v":31973,"vw":66.792173},{"c":66.8,"h":66.85,"l":66.63,"n":900,"o":66.75,"t":"2026-10-20T19:15:00Z","v":30310,"vw":66.75518},{"c":66.67,"h":66.93,"l":66.67,"n":1291,"o":66.8,"t":"2026-10-20T19:30:00Z","v":52576,"vw":66.799101},{"c":66.29,"h":66.725,"l":66.2,"n":3852,"o":66.7,"t":"2026-10-20T19:45:00Z","v":248222,"vw":66.395189},{"c":66.23,"h":66.23,"l":66.23,"n":35,"o":66.23,"t":"2026-10-20T20:00:00Z","v":281277,"vw":66.23},{"c":66.23,"h":66.23,"l":66.23,"n":1,"o":66.23,"t":"2026-10-20T20:15:00Z","v":1571,"vw":66.23},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-10-20T21:00:00Z","v":6062,"vw":66.23},{"c":66.02,"h":66.02,"l":66.02,"n":4,"o":66.02,"t":"2026-10-21T08:00:00Z","v":143,"vw":66.02},{"c":66.31,"h":66.31,"l":66.31,"n":16,"o":66.31,"t":"2026-10-21T11:00:00Z","v":266,"vw":66.31},{"c":68.5,"h":68.5,"l":66.23,"n":3,"o":66.23,"t":"2026-10-21T12:45:00Z","v":19930,"vw":66.241407},{"c":66.5,"h":66.5,"l":66.5,"n":12,"o":66.5,"t":"2026-10-21T13:15:00Z","v":3500,"vw":66.5},{"c":66.725,"h":67.465,"l":65.71,"n":442,"o":65.71,"t":"2026-10-21T13:30:00Z","v":46136,"vw":66.603161},{"c":66.29,"h":67.24,"l":66.05,"n":433,"o":66.84,"t":"2026-10-21T13:45:00Z","v":63992,"vw":66.794637},{"c":66.15,"h":66.66,"l":66.06,"n":661,"o":66.59,"t":"2026-10-21T14:00:00Z","v":60733,"vw":66.396801},{"c":66.17,"h":66.55,"l":66.15,"n":724,"o":66.15,"t":"2026-10-21T14:15:00Z","v":51492,"vw":66.357742},{"c":65.295,"h":66.19,"l":65.12,"n":1153,"o":66.19,"t":"2026-10-21T14:30:00Z","v":266259,"vw":65.634309},{"c":65.46,"h":65.46,"l":64.95,"n":1186,"o":65.295,"t":"2026-10-21T14:45:00Z","v":86284,"vw":65.147714},{"c":65.05,"h":65.405,"l":64.92,"n":750,"o":65.405,"t":"2026-10-21T15:00:00Z","v":58241,"vw":65.114047},{"c":64.79,"h":65.08,"l":64.51,"n":1312,"o":65.05,"t":"2026-10-21T15:15:00Z","v":155561,"vw":64.842152},{"c":64.055,"h":64.785,"l":63.8,"n":1433,"o":64.785,"t":"2026-10-21T15:30:00Z","v":278080,"vw":64.192174},{"c":63.895,"h":64.15,"l":63.5842,"n":1135,"o":64.115,"t":"2026-10-21T15:45:00Z","v":112742,"vw":63.921106},{"c":63.22,"h":64.045,"l":63.09,"n":1021,"o":63.895,"t":"2026-10-21T16:00:00Z","v":110936,"vw":63.732065},{"c":63.92,"h":63.99,"l":63.105,"n":1260,"o":63.32,"t":"2026-10-21T16:15:00Z","v":158020,"vw":63.457076},{"c":63.635,"h":63.92,"l":63.295,"n":1173,"o":63.92,"t":"2026-10-21T16:30:00Z","v":198101,"vw":63.5268},{"c":63.605,"h":63.675,"l":63.42,"n":687,"o":63.6225,"t":"2026-10-21T16:45:00Z","v":47500,"vw":63.511003},{"c":63.735,"h":63.805,"l":63.31,"n":642,"o":63.57,"t":"2026-10-21T17:00:00Z","v":36626,"vw":63.565532},{"c":64.0401,"h":64.0401,"l":63.67,"n":697,"o":63.73,"t":"2026-10-21T17:15:00Z","v":40869,"vw":63.808826},{"c":63.95,"h":64.11,"l":63.91,"n":563,"o":64.04,"t":"2026-10-21T17:30:00Z","v":30295,"vw":64.01148},{"c":63.92,"h":64,"l":63.75,"n":946,"o":63.97,"t":"2026-10-21T17:45:00Z","v":76220,"vw":63.845638},{"c":63.92,"h":64.055,"l":63.8,"n":701,"o":63.905,"t":"2026-10-21T18:00:00Z","v":36422,"vw":63.935549},{"c":64.09,"h":64.21,"l":63.81,"n":740,"o":63.92,"t":"2026-10-21T18:15:00Z","v":51106,"vw":63.961963},{"c":64.25,"h":64.255,"l":63.97,"n":710,"o":64.08,"t":"2026-10-21T18:30:00Z","v":84063,"vw":64.111387},{"c":64.035,"h":64.25,"l":63.87,"n":1422,"o":64.25,"t":"2026-10-21T18:45:00Z","v":135762,"vw":64.047436},{"c":63.675,"h":64.18,"l":63.52,"n":1170,"o":64.01,"t":"2026-10-21T19:00:00Z","v":71916,"vw":63.883509},{"c":64.03,"h":64.09,"l":63.63,"n":1176,"o":63.76,"t":"2026-10-21T19:15:00Z","v":76779,"vw":63.834668},{"c":63.39,"h":64.045,"l":63.39,"n":1708,"o":64.045,"t":"2026-10-21T19:30:00Z","v":147702,"vw":63.794197},{"c":63.28,"h":63.9,"l":63.15,"n":5516,"o":63.39,"t":"2026-10-21T19:45:00Z","v":466391,"vw":63.478252},{"c":63.23,"h":63.23,"l":63.23,"n":38,"o":63.23,"t":"2026-10-21T20:00:00Z","v":296397,"vw":63.23},{"c":64.485,"h":64.58,"l":62.73,"n":728,"o":62.96,"t":"2026-10-22T13:30:00Z","v":93473,"vw":63.694591},{"c":64.16,"h":64.54,"l":63.707,"n":1028,"o":64.535,"t":"2026-10-22T13:45:00Z","v":136667,"vw":64.235673},{"c":63.15,"h":64.385,"l":63.15,"n":929,"o":64.21,"t":"2026-10-22T14:00:00Z","v":75394,"vw":63.831014},{"c":62.79,"h":63.29,"l":62.655,"n":662,"o":63.175,"t":"2026-10-22T14:15:00Z","v":46596,"vw":62.925491},{"c":62.79,"h":62.82,"l":62.47,"n":703,"o":62.82,"t":"2026-10-22T14:30:00Z","v":51952,"vw":62.568309},{"c":62.15,"h":62.82,"l":62.03,"n":882,"o":62.8,"t":"2026-10-22T14:45:00Z","v":45799,"vw":62.384684},{"c":61.785,"h":62.17,"l":61.56,"n":783,"o":62.17,"t":"2026-10-22T15:00:00Z","v":30326,"vw":61.850977},{"c":62.13,"h":62.32,"l":61.74,"n":635,"o":61.795,"t":"2026-10-22T15:15:00Z","v":47239,"vw":62.161651},{"c":62.545,"h":62.595,"l":62.23,"n":640,"o":62.23,"t":"2026-10-22T15:30:00Z","v":29794,"vw":62.422444},{"c":62.33,"h":62.55,"l":62.07,"n":1271,"o":62.55,"t":"2026-10-22T15:45:00Z","v":98709,"vw":62.379113},{"c":62.715,"h":62.83,"l":62.33,"n":1277,"o":62.33,"t":"2026-10-22T16:00:00Z","v":110547,"vw":62.440102},{"c":63.115,"h":63.2,"l":62.65,"n":1256,"o":62.78,"t":"2026-10-22T16:15:00Z","v":148981,"vw":62.932295},{"c":62.57,"h":63.27,"l":62.33,"n":900,"o":63.19,"t":"2026-10-22T16:30:00Z","v":52319,"vw":62.743764},{"c":62.26,"h":62.58,"l":62.09,"n":826,"o":62.56,"t":"2026-10-22T16:45:00Z","v":90313,"vw":62.418071},{"c":62.58,"h":62.6,"l":62.01,"n":1003,"o":62.29,"t":"2026-10-22T17:00:00Z","v":78616,"vw":62.271032},{"c":62.45,"h":62.575,"l":62.19,"n":1126,"o":62.575,"t":"2026-10-22T17:15:00Z","v":77776,"vw":62.377333},{"c":62.53,"h":62.795,"l":62.265,"n":849,"o":62.34,"t":"2026-10-22T17:30:00Z","v":78839,"vw":62.493012},{"c":62.44,"h":62.8,"l":62.43,"n":799,"o":62.59,"t":"2026-10-22T17:45:00Z","v":89479,"vw":62.648441},{"c":62.44,"h":62.68,"l":62.28,"n":1147,"o":62.44,"t":"2026-10-22T18:00:00Z","v":90607,"vw":62.549122},{"c":62.345,"h":62.63,"l":62.325,"n":1075,"o":62.435,"t":"2026-10-22T18:15:00Z","v":87174,"vw":62.558984},{"c":62.29,"h":62.625,"l":62.27,"n":792,"o":62.345,"t":"2026-10-22T18:30:00Z","v":38521,"vw":62.510853},{"c":62.475,"h":62.48,"l":62.21,"n":902,"o":62.21,"t":"2026-10-22T18:45:00Z","v":56336,"vw":62.368557},{"c":62.665,"h":62.69,"l":62.325,"n":1009,"o":62.475,"t":"2026-10-22T19:00:00Z","v":62113,"vw":62.530094},{"c":62.845,"h":62.93,"l":62.48,"n":888,"o":62.665,"t":"2026-10-22T19:15:00Z","v":50621,"vw":62.693289},{"c":62.785,"h":62.955,"l":62.49,"n":1735,"o":62.84,"t":"2026-10-22T19:30:00Z","v":161906,"vw":62.677801},{"c":62.81,"h":63.09,"l":62.465,"n":3836,"o":62.785,"t":"2026-10-22T19:45:00Z","v":502367,"vw":62.729679},{"c":62.7,"h":62.85,"l":62.7,"n":25,"o":62.85,"t":"2026-10-22T20:00:00Z","v":323142,"vw":62.849601}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5590952327574253,"strike":85.5155550573597,"iv":0.7486131594948352,"gamma":0.014572472256326215,"theta":-0.04030040546019547,"vega":0.030940623610693354,"rho":0.004368050129598374,"breakevenPct":37.28014400337659},{"delta":0.15,"premium":0.7658539143114619,"strike":76.20208693840769,"iv":0.5998787657531462,"gamma":0.02194083665438342,"theta":-0.04309815814556191,"vega":0.04089385633323014,"rho":0.006611711152936052,"breakevenPct":22.755886527462746},{"delta":0.2,"premium":1.0839115351257589,"strike":73.49089332176929,"iv":0.5856181266261925,"gamma":0.026637120555073723,"theta":-0.050197137901127495,"vega":0.04860841283607979,"rho":0.008800584430593061,"breakevenPct":18.93908270637169},{"delta":0.25,"premium":1.4199913269731135,"strike":71.32263660017347,"iv":0.5780292281006071,"gamma":0.030713443191673892,"theta":-0.056658542931483084,"vega":0.0553733738074588,"rho":0.01098382228161488,"breakevenPct":16.016950442020047},{"delta":0.3,"premium":1.763145465994962,"strike":69.38602015113351,"iv":0.566511146095718,"gamma":0.034415680100755665,"theta":-0.06111574307304786,"vega":0.06075251889168765,"rho":0.013165590586088377,"breakevenPct":13.475543249008709},{"delta":0.35,"premium":2.117364609571788,"strike":67.8117128463476,"iv":0.5488474181360201,"gamma":0.03753280856423173,"theta":-0.062438161209068005,"vega":0.06396410579345088,"rho":0.015345060369037582,"breakevenPct":11.529629116298873},{"delta":0.4,"premium":2.4715837531486144,"strike":66.23740554156171,"iv":0.5311836901763224,"gamma":0.040649937027707805,"theta":-0.06376057934508816,"vega":0.0671756926952141,"rho":0.017524530151986788,"breakevenPct":9.583714983589035},{"delta":0.45,"premium":2.9088322612568036,"strike":64.735279564572,"iv":0.521837308263236,"gamma":0.04267644730331519,"theta":-0.065197080653142,"vega":0.06950410687778327,"rho":0.01964915915764551,"breakevenPct":7.8853458147189714},{"delta":0.5,"premium":3.6510390895596236,"strike":63.49826818406729,"iv":0.5430396833250866,"gamma":0.04069722909450767,"theta":-0.06705259772389906,"vega":0.0685887184562098,"rho":0.0215723636261532,"breakevenPct":7.096183849484713},{"delta":0.55,"premium":4.393245917862445,"strike":62.26125680356259,"iv":0.5642420583869372,"gamma":0.03871801088570015,"theta":-0.06890811479465611,"vega":0.06767333003463633,"rho":0.02349556809466089,"breakevenPct":6.307021884250453},{"delta":0.6,"premium":5.135452746165265,"strike":61.02424542305789,"iv":0.5854444334487877,"gamma":0.036738792676892625,"theta":-0.07076363186541317,"vega":0.06675794161306284,"rho":0.02541877256316858,"breakevenPct":5.517859919016194},{"delta":0.65,"premium":5.899585864163447,"strike":59.762562120375485,"iv":0.6010909994478189,"gamma":0.03467736057426836,"theta":-0.07120303699613473,"vega":0.06505024848150193,"rho":0.027324805841325874,"breakevenPct":4.724318954607536},{"delta":0.7,"premium":6.769271120927664,"strike":58.38210933186085,"iv":0.5899921590281613,"gamma":0.032220154610712315,"theta":-0.06482534511319714,"vega":0.05952843732744341,"rho":0.029148177807796355,"breakevenPct":3.9096976918477058},{"delta":0.75,"premium":7.638956377691883,"strike":57.001656543346215,"iv":0.5788933186085036,"gamma":0.029762948647156267,"theta":-0.05844765323025952,"vega":0.05400662617338487,"rho":0.03097154977426684,"breakevenPct":3.0950764290878734},{"delta":0.8,"premium":8.508641634456103,"strike":55.62120375483158,"iv":0.5677944781888459,"gamma":0.02730574268360022,"theta":-0.05206996134732192,"vega":0.04848481501932633,"rho":0.03279492174073732,"breakevenPct":2.280455166328041},{"delta":0.85,"premium":10.355882352941176,"strike":53.38235294117647,"iv":0.5944088235294117,"gamma":0.022317647058823532,"theta":-0.045576470588235295,"vega":0.04059705882352942,"rho":0.033865495509825344,"breakevenPct":1.6558776620696056},{"delta":0.9,"premium":13.002941176470591,"strike":50.44117647058823,"iv":0.6518794117647059,"gamma":0.015258823529411759,"theta":-0.03898823529411764,"vega":0.030773529411764696,"rho":0.034320143481054985,"breakevenPct":1.1867905056759476}],"put":[{"delta":0.1,"premium":0.5405311662646318,"strike":51.171093052205265,"iv":0.5975176302713873,"gamma":0.01641552242432584,"theta":-0.03006286243861421,"vega":0.030185038551000576,"rho":-0.005569854345757342,"breakevenPct":19.249502574257367},{"delta":0.15,"premium":0.8460290610354884,"strike":53.7169088419624,"iv":0.5702452697186031,"gamma":0.022921159110279404,"theta":-0.038332235817195186,"vega":0.040434348025069344,"rho":-0.008339913774646159,"breakevenPct":15.676427781615772},{"delta":0.2,"premium":1.2339622641509436,"strike":55.6881243063263,"iv":0.5594864594894562,"gamma":0.027603773584905664,"theta":-0.04530754716981132,"vega":0.04838002219755827,"rho":-0.011169971759065192,"breakevenPct":13.151256711044086},{"delta":0.25,"premium":1.7056603773584906,"strike":57.075471698113205,"iv":0.5655075471698113,"gamma":0.030433962264150946,"theta":-0.050967924528301886,"vega":0.05398490566037736,"rho":-0.014060996017652023,"breakevenPct":11.690891035478925},{"delta":0.3,"premium":2.177358490566038,"strike":58.46281908990011,"iv":0.5715286348501665,"gamma":0.03326415094339623,"theta":-0.05662830188679245,"vega":0.05958978912319644,"rho":-0.016952020276238856,"breakevenPct":10.230525359913766},{"delta":0.35,"premium":2.6490566037735848,"strike":59.85016648168701,"iv":0.5775497225305217,"gamma":0.03609433962264151,"theta":-0.062288679245283016,"vega":0.06519467258601554,"rho":-0.019843044534825688,"breakevenPct":8.770159684348606},{"delta":0.4,"premium":3.13830297219559,"strike":61.06903163950144,"iv":0.5621859060402685,"gamma":0.038089069990412276,"theta":-0.06144611697027804,"vega":0.06661246404602109,"rho":-0.02274120786733118,"breakevenPct":7.606493353579196},{"delta":0.45,"premium":3.6296740172579103,"strike":62.26749760306807,"iv":0.5442328859060402,"gamma":0.039982646212847556,"theta":-0.059816203259827415,"vega":0.06752329817833173,"rho":-0.02564023557201516,"breakevenPct":6.478750261865775},{"delta":0.5,"premium":4.12104506232023,"strike":63.465963566634706,"iv":0.5262798657718121,"gamma":0.04187622243528284,"theta":-0.058186289549376796,"vega":0.06843413231064237,"rho":-0.028539263276699138,"breakevenPct":5.351007170152354},{"delta":0.55,"premium":4.612416107382551,"strike":64.66442953020135,"iv":0.5083268456375838,"gamma":0.04376979865771812,"theta":-0.05655637583892617,"vega":0.06934496644295302,"rho":-0.03143829098138312,"breakevenPct":4.223264078438931},{"delta":0.6,"premium":5.59718826405868,"strike":66.10024449877751,"iv":0.514742542787286,"gamma":0.041989486552567235,"theta":-0.054845721271393644,"vega":0.06720146699266503,"rho":-0.03469305979072513,"breakevenPct":3.503897552282578},{"delta":0.65,"premium":6.773838630806846,"strike":67.62836185819071,"iv":0.5306349633251833,"gamma":0.038780440097799504,"theta":-0.05310366748166259,"vega":0.06387017114914426,"rho":-0.03808617236298971,"breakevenPct":2.9433441349539713},{"delta":0.7,"premium":7.950488997555011,"strike":69.15647921760392,"iv":0.5465273838630806,"gamma":0.03557139364303179,"theta":-0.05136161369193154,"vega":0.06053887530562348,"rho":-0.04147928493525428,"breakevenPct":2.382790717625366},{"delta":0.75,"premium":9.249856733524355,"strike":70.80229226361031,"iv":0.5505825214899713,"gamma":0.03208309455587392,"theta":-0.04667736389684814,"vega":0.055362464183381095,"rho":-0.04496567058217151,"breakevenPct":1.8302463634992725},{"delta":0.8,"premium":10.700429799426935,"strike":72.59312320916905,"iv":0.540052435530086,"gamma":0.028250716332378217,"theta":-0.03836790830945558,"vega":0.04791260744985673,"rho":-0.04856698198178576,"breakevenPct":1.2875703193905614},{"delta":0.85,"premium":12.151002865329513,"strike":74.38395415472779,"iv":0.5295223495702006,"gamma":0.02441833810888252,"theta":-0.030058452722063034,"vega":0.04046275071633238,"rho":-0.0521682933814,"breakevenPct":0.7448942752818515},{"delta":0.9,"premium":15.62896749521989,"strike":78.1357552581262,"iv":0.5570694072657745,"gamma":0.017831931166347986,"theta":-0.02149292543021032,"vega":0.030687762906309743,"rho":-0.05734688949102809,"breakevenPct":0.30815348818770566}]},"raw":{"call":[{"delta":0.1,"premium":0.5590952327574253,"strike":85.5155550573597,"iv":0.7486131594948352,"gamma":0.014572472256326215,"theta":-0.04030040546019547,"vega":0.030940623610693354,"rho":0.004368050129598374,"breakevenPct":37.28014400337659},{"delta":0.15,"premium":0.7658539143114619,"strike":76.20208693840769,"iv":0.5998787657531462,"gamma":0.02194083665438342,"theta":-0.04309815814556191,"vega":0.04089385633323014,"rho":0.006611711152936052,"breakevenPct":22.755886527462746},{"delta":0.2,"premium":1.0839115351257589,"strike":73.49089332176929,"iv":0.5856181266261925,"gamma":0.026637120555073723,"theta":-0.050197137901127495,"vega":0.04860841283607979,"rho":0.008800584430593061,"breakevenPct":18.93908270637169},{"delta":0.25,"premium":1.4199913269731135,"strike":71.32263660017347,"iv":0.5780292281006071,"gamma":0.030713443191673892,"theta":-0.056658542931483084,"vega":0.0553733738074588,"rho":0.01098382228161488,"breakevenPct":16.016950442020047},{"delta":0.3,"premium":1.763145465994962,"strike":69.38602015113351,"iv":0.566511146095718,"gamma":0.034415680100755665,"theta":-0.06111574307304786,"vega":0.06075251889168765,"rho":0.013165590586088377,"breakevenPct":13.475543249008709},{"delta":0.35,"premium":2.117364609571788,"strike":67.8117128463476,"iv":0.5488474181360201,"gamma":0.03753280856423173,"theta":-0.062438161209068005,"vega":0.06396410579345088,"rho":0.015345060369037582,"breakevenPct":11.529629116298873},{"delta":0.4,"premium":2.4715837531486144,"strike":66.23740554156171,"iv":0.5311836901763224,"gamma":0.040649937027707805,"theta":-0.06376057934508816,"vega":0.0671756926952141,"rho":0.017524530151986788,"breakevenPct":9.583714983589035},{"delta":0.45,"premium":2.9088322612568036,"strike":64.735279564572,"iv":0.521837308263236,"gamma":0.04267644730331519,"theta":-0.065197080653142,"vega":0.06950410687778327,"rho":0.01964915915764551,"breakevenPct":7.8853458147189714},{"delta":0.5,"premium":3.6510390895596236,"strike":63.49826818406729,"iv":0.5430396833250866,"gamma":0.04069722909450767,"theta":-0.06705259772389906,"vega":0.0685887184562098,"rho":0.0215723636261532,"breakevenPct":7.096183849484713},{"delta":0.55,"premium":4.393245917862445,"strike":62.26125680356259,"iv":0.5642420583869372,"gamma":0.03871801088570015,"theta":-0.06890811479465611,"vega":0.06767333003463633,"rho":0.02349556809466089,"breakevenPct":6.307021884250453},{"delta":0.6,"premium":5.135452746165265,"strike":61.02424542305789,"iv":0.5854444334487877,"gamma":0.036738792676892625,"theta":-0.07076363186541317,"vega":0.06675794161306284,"rho":0.02541877256316858,"breakevenPct":5.517859919016194},{"delta":0.65,"premium":5.899585864163447,"strike":59.762562120375485,"iv":0.6010909994478189,"gamma":0.03467736057426836,"theta":-0.07120303699613473,"vega":0.06505024848150193,"rho":0.027324805841325874,"breakevenPct":4.724318954607536},{"delta":0.7,"premium":6.769271120927664,"strike":58.38210933186085,"iv":0.5899921590281613,"gamma":0.032220154610712315,"theta":-0.06482534511319714,"vega":0.05952843732744341,"rho":0.029148177807796355,"breakevenPct":3.9096976918477058},{"delta":0.75,"premium":7.638956377691883,"strike":57.001656543346215,"iv":0.5788933186085036,"gamma":0.029762948647156267,"theta":-0.05844765323025952,"vega":0.05400662617338487,"rho":0.03097154977426684,"breakevenPct":3.0950764290878734},{"delta":0.8,"premium":8.508641634456103,"strike":55.62120375483158,"iv":0.5677944781888459,"gamma":0.02730574268360022,"theta":-0.05206996134732192,"vega":0.04848481501932633,"rho":0.03279492174073732,"breakevenPct":2.280455166328041},{"delta":0.85,"premium":10.355882352941176,"strike":53.38235294117647,"iv":0.5944088235294117,"gamma":0.022317647058823532,"theta":-0.045576470588235295,"vega":0.04059705882352942,"rho":0.033865495509825344,"breakevenPct":1.6558776620696056},{"delta":0.9,"premium":13.002941176470591,"strike":50.44117647058823,"iv":0.6518794117647059,"gamma":0.015258823529411759,"theta":-0.03898823529411764,"vega":0.030773529411764696,"rho":0.034320143481054985,"breakevenPct":1.1867905056759476}],"put":[{"delta":0.1,"premium":0.5405311662646318,"strike":51.171093052205265,"iv":0.5975176302713873,"gamma":0.01641552242432584,"theta":-0.03006286243861421,"vega":0.030185038551000576,"rho":-0.005569854345757342,"breakevenPct":19.249502574257367},{"delta":0.15,"premium":0.8460290610354884,"strike":53.7169088419624,"iv":0.5702452697186031,"gamma":0.022921159110279404,"theta":-0.038332235817195186,"vega":0.040434348025069344,"rho":-0.008339913774646159,"breakevenPct":15.676427781615772},{"delta":0.2,"premium":1.2339622641509436,"strike":55.6881243063263,"iv":0.5594864594894562,"gamma":0.027603773584905664,"theta":-0.04530754716981132,"vega":0.04838002219755827,"rho":-0.011169971759065192,"breakevenPct":13.151256711044086},{"delta":0.25,"premium":1.7056603773584906,"strike":57.075471698113205,"iv":0.5655075471698113,"gamma":0.030433962264150946,"theta":-0.050967924528301886,"vega":0.05398490566037736,"rho":-0.014060996017652023,"breakevenPct":11.690891035478925},{"delta":0.3,"premium":2.177358490566038,"strike":58.46281908990011,"iv":0.5715286348501665,"gamma":0.03326415094339623,"theta":-0.05662830188679245,"vega":0.05958978912319644,"rho":-0.016952020276238856,"breakevenPct":10.230525359913766},{"delta":0.35,"premium":2.6490566037735848,"strike":59.85016648168701,"iv":0.5775497225305217,"gamma":0.03609433962264151,"theta":-0.062288679245283016,"vega":0.06519467258601554,"rho":-0.019843044534825688,"breakevenPct":8.770159684348606},{"delta":0.4,"premium":3.13830297219559,"strike":61.06903163950144,"iv":0.5621859060402685,"gamma":0.038089069990412276,"theta":-0.06144611697027804,"vega":0.06661246404602109,"rho":-0.02274120786733118,"breakevenPct":7.606493353579196},{"delta":0.45,"premium":3.6296740172579103,"strike":62.26749760306807,"iv":0.5442328859060402,"gamma":0.039982646212847556,"theta":-0.059816203259827415,"vega":0.06752329817833173,"rho":-0.02564023557201516,"breakevenPct":6.478750261865775},{"delta":0.5,"premium":4.12104506232023,"strike":63.465963566634706,"iv":0.5262798657718121,"gamma":0.04187622243528284,"theta":-0.058186289549376796,"vega":0.06843413231064237,"rho":-0.028539263276699138,"breakevenPct":5.351007170152354},{"delta":0.55,"premium":4.612416107382551,"strike":64.66442953020135,"iv":0.5083268456375838,"gamma":0.04376979865771812,"theta":-0.05655637583892617,"vega":0.06934496644295302,"rho":-0.03143829098138312,"breakevenPct":4.223264078438931},{"delta":0.6,"premium":5.59718826405868,"strike":66.10024449877751,"iv":0.514742542787286,"gamma":0.041989486552567235,"theta":-0.054845721271393644,"vega":0.06720146699266503,"rho":-0.03469305979072513,"breakevenPct":3.503897552282578},{"delta":0.65,"premium":6.773838630806846,"strike":67.62836185819071,"iv":0.5306349633251833,"gamma":0.038780440097799504,"theta":-0.05310366748166259,"vega":0.06387017114914426,"rho":-0.03808617236298971,"breakevenPct":2.9433441349539713},{"delta":0.7,"premium":7.950488997555011,"strike":69.15647921760392,"iv":0.5465273838630806,"gamma":0.03557139364303179,"theta":-0.05136161369193154,"vega":0.06053887530562348,"rho":-0.04147928493525428,"breakevenPct":2.382790717625366},{"delta":0.75,"premium":9.249856733524355,"strike":70.80229226361031,"iv":0.5505825214899713,"gamma":0.03208309455587392,"theta":-0.04667736389684814,"vega":0.055362464183381095,"rho":-0.04496567058217151,"breakevenPct":1.8302463634992725},{"delta":0.8,"premium":10.700429799426935,"strike":72.59312320916905,"iv":0.540052435530086,"gamma":0.028250716332378217,"theta":-0.03836790830945558,"vega":0.04791260744985673,"rho":-0.04856698198178576,"breakevenPct":1.2875703193905614},{"delta":0.85,"premium":12.151002865329513,"strike":74.38395415472779,"iv":0.5295223495702006,"gamma":0.02441833810888252,"theta":-0.030058452722063034,"vega":0.04046275071633238,"rho":-0.0521682933814,"breakevenPct":0.7448942752818515},{"delta":0.9,"premium":15.62896749521989,"strike":78.1357552581262,"iv":0.5570694072657745,"gamma":0.017831931166347986,"theta":-0.02149292543021032,"vega":0.030687762906309743,"rho":-0.05734688949102809,"breakevenPct":0.30815348818770566}]}},"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"}}