{"symbol":"PIPR","url":"https://intraalpha.com/companies/PIPR","capturedAt":"2026-10-23T04:07:27.759Z","state":"ready","quote":{"symbol":"PIPR","last_price":65.54,"prev_close":64.4,"regular_close":65.54,"change":1.14,"change_pct":1.7702,"regular_change":1.14,"regular_change_pct":1.7702,"extended_change":0,"extended_change_pct":0,"bid":52.01,"ask":79,"bid_size":100,"ask_size":100,"volume":555015,"vwap":65.136625,"open":63.6,"high":65.57,"low":63.33,"close":65.54,"trade_count":10188,"last_trade_at":"2026-10-22T23:00:00.001624387Z","last_quote_at":"2026-10-22T20:00:03.142217792Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PIPR","fetched_at":"2026-10-23T04:07:27.360469+00:00","name":"Piper Sandler Companies","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Piper Sandler Companies is an investment bank and institutional securities firm serving corporations, private equity groups, public entities, non-profit entities, and institutional investors in the United States and internationally. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4551166000,"ebitda":null,"pe_ratio":14.94,"peg_ratio":1.262,"book_value":20.32,"dividend_per_share":0.725,"dividend_yield":0.0113,"eps":4.31,"revenue_ttm":2115250000,"gross_profit_ttm":1942159000,"profit_margin":0.145,"operating_margin_ttm":0.216,"return_on_assets_ttm":0.17,"return_on_equity_ttm":0.245,"quarterly_earnings_growth":0.61,"quarterly_revenue_growth":0.249,"analyst_target_price":79.38,"analyst_number":0,"beta":1.439,"fifty_two_week_high":92.8,"fifty_two_week_low":61.35,"fifty_day_ma":71.25,"two_hundred_day_ma":77.96,"shares_outstanding":70670000,"forward_pe":10.11,"price_to_sales":2.152,"price_to_book":3.711,"ev_to_revenue":2.569,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:27.360469+00:00"},"optionObservedAt":"2026-10-22T19:54:07.054Z","bars":[{"c":65.05,"h":65.05,"l":64.63,"n":24,"o":64.97,"t":"2026-10-16T13:30:00Z","v":11407,"vw":64.965192},{"c":64.75,"h":65.25,"l":64.75,"n":72,"o":65.25,"t":"2026-10-16T13:35:00Z","v":3564,"vw":65.044474},{"c":64.92,"h":64.94,"l":64.92,"n":100,"o":64.92,"t":"2026-10-16T13:40:00Z","v":6248,"vw":64.920402},{"c":65.19,"h":65.365,"l":65.19,"n":36,"o":65.3,"t":"2026-10-16T13:45:00Z","v":1800,"vw":65.261907},{"c":65.21,"h":65.35,"l":65.21,"n":169,"o":65.35,"t":"2026-10-16T13:50:00Z","v":13589,"vw":65.306448},{"c":65.29,"h":65.3,"l":65.14,"n":81,"o":65.24,"t":"2026-10-16T13:55:00Z","v":4464,"vw":65.231637},{"c":65.11,"h":65.23,"l":65.07,"n":77,"o":65.23,"t":"2026-10-16T14:00:00Z","v":3808,"vw":65.183913},{"c":64.91,"h":65.12,"l":64.88,"n":116,"o":65.1,"t":"2026-10-16T14:05:00Z","v":4768,"vw":65.017656},{"c":64.88,"h":65.03,"l":64.75,"n":125,"o":64.99,"t":"2026-10-16T14:10:00Z","v":21550,"vw":64.937706},{"c":64.96,"h":64.99,"l":64.94,"n":37,"o":64.99,"t":"2026-10-16T14:15:00Z","v":2554,"vw":64.962976},{"c":65.12,"h":65.235,"l":64.97,"n":187,"o":65.06,"t":"2026-10-16T14:20:00Z","v":11587,"vw":65.074951},{"c":65.07,"h":65.08,"l":64.99,"n":82,"o":65.05,"t":"2026-10-16T14:25:00Z","v":3056,"vw":65.038198},{"c":65.24,"h":65.24,"l":64.89,"n":97,"o":64.98,"t":"2026-10-16T14:30:00Z","v":3196,"vw":65.014},{"c":64.88,"h":65.14,"l":64.88,"n":80,"o":65.14,"t":"2026-10-16T14:35:00Z","v":3689,"vw":65.070697},{"c":64.905,"h":64.92,"l":64.76,"n":59,"o":64.89,"t":"2026-10-16T14:40:00Z","v":2820,"vw":64.869452},{"c":64.92,"h":65.08,"l":64.89,"n":158,"o":64.92,"t":"2026-10-16T14:45:00Z","v":7248,"vw":64.962185},{"c":64.75,"h":65.01,"l":64.75,"n":126,"o":65.01,"t":"2026-10-16T14:50:00Z","v":10004,"vw":64.937989},{"c":64.66,"h":64.78,"l":64.66,"n":49,"o":64.74,"t":"2026-10-16T14:55:00Z","v":1954,"vw":64.698},{"c":64.86,"h":64.88,"l":64.75,"n":58,"o":64.78,"t":"2026-10-16T15:00:00Z","v":1715,"vw":64.8248},{"c":64.985,"h":65.035,"l":64.91,"n":91,"o":64.92,"t":"2026-10-16T15:05:00Z","v":2805,"vw":64.956658},{"c":65.1075,"h":65.12,"l":64.96,"n":63,"o":64.96,"t":"2026-10-16T15:10:00Z","v":2080,"vw":65.08625},{"c":64.97,"h":65.11,"l":64.92,"n":91,"o":65.11,"t":"2026-10-16T15:15:00Z","v":3874,"vw":64.961529},{"c":64.985,"h":65.04,"l":64.985,"n":105,"o":64.985,"t":"2026-10-16T15:20:00Z","v":3124,"vw":64.99373},{"c":65.07,"h":65.07,"l":64.89,"n":53,"o":64.99,"t":"2026-10-16T15:25:00Z","v":2017,"vw":64.946848},{"c":64.945,"h":65,"l":64.9,"n":84,"o":64.975,"t":"2026-10-16T15:30:00Z","v":4617,"vw":64.943387},{"c":64.845,"h":65.01,"l":64.8,"n":133,"o":64.93,"t":"2026-10-16T15:35:00Z","v":5238,"vw":64.865186},{"c":64.775,"h":64.83,"l":64.76,"n":64,"o":64.83,"t":"2026-10-16T15:40:00Z","v":2287,"vw":64.784231},{"c":64.88,"h":64.995,"l":64.79,"n":129,"o":64.82,"t":"2026-10-16T15:45:00Z","v":5092,"vw":64.890341},{"c":64.81,"h":64.87,"l":64.74,"n":99,"o":64.87,"t":"2026-10-16T15:50:00Z","v":3849,"vw":64.794005},{"c":64.69,"h":64.84,"l":64.64,"n":162,"o":64.75,"t":"2026-10-16T15:55:00Z","v":6650,"vw":64.747597},{"c":64.56,"h":64.675,"l":64.54,"n":136,"o":64.64,"t":"2026-10-16T16:00:00Z","v":6587,"vw":64.580466},{"c":64.59,"h":64.63,"l":64.49,"n":113,"o":64.52,"t":"2026-10-16T16:05:00Z","v":8126,"vw":64.535828},{"c":64.585,"h":64.66,"l":64.585,"n":61,"o":64.59,"t":"2026-10-16T16:10:00Z","v":1971,"vw":64.6305},{"c":64.53,"h":64.675,"l":64.53,"n":258,"o":64.65,"t":"2026-10-16T16:15:00Z","v":10031,"vw":64.566074},{"c":64.61,"h":64.62,"l":64.52,"n":97,"o":64.525,"t":"2026-10-16T16:20:00Z","v":2735,"vw":64.559483},{"c":64.595,"h":64.62,"l":64.58,"n":107,"o":64.62,"t":"2026-10-16T16:25:00Z","v":2556,"vw":64.601623},{"c":64.39,"h":64.55,"l":64.37,"n":161,"o":64.52,"t":"2026-10-16T16:30:00Z","v":5309,"vw":64.45683},{"c":64.51,"h":64.55,"l":64.3603,"n":97,"o":64.3603,"t":"2026-10-16T16:35:00Z","v":2511,"vw":64.487184},{"c":64.515,"h":64.605,"l":64.515,"n":42,"o":64.56,"t":"2026-10-16T16:40:00Z","v":1323,"vw":64.5675},{"c":64.415,"h":64.635,"l":64.415,"n":251,"o":64.555,"t":"2026-10-16T16:45:00Z","v":10046,"vw":64.551322},{"c":64.5,"h":64.5,"l":64.41,"n":89,"o":64.41,"t":"2026-10-16T16:50:00Z","v":2647,"vw":64.466815},{"c":64.455,"h":64.52,"l":64.455,"n":70,"o":64.475,"t":"2026-10-16T16:55:00Z","v":2065,"vw":64.494099},{"c":64.29,"h":64.55,"l":64.29,"n":170,"o":64.5,"t":"2026-10-16T17:00:00Z","v":5323,"vw":64.418699},{"c":64.305,"h":64.31,"l":64.26,"n":118,"o":64.31,"t":"2026-10-16T17:05:00Z","v":3175,"vw":64.293672},{"c":64.26,"h":64.305,"l":64.21,"n":146,"o":64.305,"t":"2026-10-16T17:10:00Z","v":5754,"vw":64.253939},{"c":64.21,"h":64.32,"l":64.21,"n":153,"o":64.255,"t":"2026-10-16T17:15:00Z","v":5339,"vw":64.258219},{"c":64.4,"h":64.4,"l":64.22,"n":161,"o":64.22,"t":"2026-10-16T17:20:00Z","v":3830,"vw":64.303333},{"c":64.58,"h":64.58,"l":64.4,"n":86,"o":64.47,"t":"2026-10-16T17:25:00Z","v":2488,"vw":64.436497},{"c":64.61,"h":64.61,"l":64.45,"n":197,"o":64.565,"t":"2026-10-16T17:30:00Z","v":12141,"vw":64.507793},{"c":64.51,"h":64.565,"l":64.51,"n":131,"o":64.565,"t":"2026-10-16T17:35:00Z","v":3789,"vw":64.533182},{"c":64.53,"h":64.75,"l":64.53,"n":166,"o":64.535,"t":"2026-10-16T17:40:00Z","v":5692,"vw":64.609087},{"c":64.28,"h":64.43,"l":64.28,"n":69,"o":64.43,"t":"2026-10-16T17:45:00Z","v":2237,"vw":64.336},{"c":64.2,"h":64.29,"l":64.2,"n":121,"o":64.24,"t":"2026-10-16T17:50:00Z","v":4391,"vw":64.225987},{"c":64.4,"h":64.4,"l":64.24,"n":202,"o":64.24,"t":"2026-10-16T17:55:00Z","v":10492,"vw":64.311226},{"c":64.32,"h":64.35,"l":64.225,"n":269,"o":64.29,"t":"2026-10-16T18:00:00Z","v":21901,"vw":64.264221},{"c":64.34,"h":64.415,"l":64.33,"n":122,"o":64.37,"t":"2026-10-16T18:05:00Z","v":3550,"vw":64.378367},{"c":64.35,"h":64.39,"l":64.2601,"n":154,"o":64.39,"t":"2026-10-16T18:10:00Z","v":4981,"vw":64.315772},{"c":64.455,"h":64.455,"l":64.38,"n":162,"o":64.38,"t":"2026-10-16T18:15:00Z","v":4861,"vw":64.424098},{"c":64.43,"h":64.43,"l":64.31,"n":181,"o":64.39,"t":"2026-10-16T18:20:00Z","v":4719,"vw":64.370667},{"c":64.37,"h":64.465,"l":64.34,"n":115,"o":64.465,"t":"2026-10-16T18:25:00Z","v":5666,"vw":64.380719},{"c":64.375,"h":64.38,"l":64.29,"n":221,"o":64.33,"t":"2026-10-16T18:30:00Z","v":7507,"vw":64.333566},{"c":64.35,"h":64.42,"l":64.32,"n":153,"o":64.41,"t":"2026-10-16T18:35:00Z","v":4541,"vw":64.364544},{"c":64.5,"h":64.51,"l":64.43,"n":107,"o":64.44,"t":"2026-10-16T18:40:00Z","v":3568,"vw":64.463073},{"c":64.64,"h":64.79,"l":64.51,"n":289,"o":64.51,"t":"2026-10-16T18:45:00Z","v":9506,"vw":64.629874},{"c":64.395,"h":64.685,"l":64.395,"n":356,"o":64.675,"t":"2026-10-16T18:50:00Z","v":13146,"vw":64.557089},{"c":64.47,"h":64.48,"l":64.34,"n":167,"o":64.43,"t":"2026-10-16T18:55:00Z","v":6114,"vw":64.382239},{"c":64.59,"h":64.635,"l":64.51,"n":291,"o":64.51,"t":"2026-10-16T19:00:00Z","v":9022,"vw":64.580643},{"c":64.565,"h":64.735,"l":64.56,"n":230,"o":64.66,"t":"2026-10-16T19:05:00Z","v":9497,"vw":64.622684},{"c":64.79,"h":64.79,"l":64.54,"n":321,"o":64.59,"t":"2026-10-16T19:10:00Z","v":11478,"vw":64.620363},{"c":64.685,"h":64.77,"l":64.59,"n":202,"o":64.77,"t":"2026-10-16T19:15:00Z","v":7236,"vw":64.670746},{"c":64.71,"h":64.77,"l":64.65,"n":295,"o":64.72,"t":"2026-10-16T19:20:00Z","v":9803,"vw":64.716235},{"c":64.66,"h":64.71,"l":64.6,"n":283,"o":64.71,"t":"2026-10-16T19:25:00Z","v":6341,"vw":64.653452},{"c":64.56,"h":64.6899,"l":64.56,"n":348,"o":64.66,"t":"2026-10-16T19:30:00Z","v":11827,"vw":64.630531},{"c":64.685,"h":64.685,"l":64.58,"n":358,"o":64.6,"t":"2026-10-16T19:35:00Z","v":16004,"vw":64.61131},{"c":64.57,"h":64.67,"l":64.52,"n":416,"o":64.67,"t":"2026-10-16T19:40:00Z","v":17395,"vw":64.577717},{"c":64.69,"h":64.69,"l":64.52,"n":450,"o":64.56,"t":"2026-10-16T19:45:00Z","v":18866,"vw":64.593904},{"c":64.7,"h":64.87,"l":64.685,"n":653,"o":64.69,"t":"2026-10-16T19:50:00Z","v":31451,"vw":64.757379},{"c":64.63,"h":64.84,"l":64.585,"n":1923,"o":64.695,"t":"2026-10-16T19:55:00Z","v":87235,"vw":64.698587},{"c":64.62,"h":64.62,"l":64.62,"n":45,"o":64.62,"t":"2026-10-16T20:00:00Z","v":240159,"vw":64.62},{"c":64.33,"h":64.91,"l":64.29,"n":46,"o":64.91,"t":"2026-10-19T13:30:00Z","v":3103,"vw":64.778633},{"c":64.31,"h":64.39,"l":64.055,"n":63,"o":64.38,"t":"2026-10-19T13:35:00Z","v":2762,"vw":64.179019},{"c":64.02,"h":64.22,"l":64.02,"n":28,"o":64.22,"t":"2026-10-19T13:40:00Z","v":1271,"vw":64.172811},{"c":64.26,"h":64.36,"l":64.06,"n":112,"o":64.27,"t":"2026-10-19T13:45:00Z","v":13091,"vw":64.252515},{"c":64.25,"h":64.25,"l":64.25,"n":6,"o":64.25,"t":"2026-10-19T13:50:00Z","v":323,"vw":64.25},{"c":64.12,"h":64.2375,"l":64.03,"n":51,"o":64.2375,"t":"2026-10-19T13:55:00Z","v":2086,"vw":64.097969},{"c":64.09,"h":64.1,"l":64.09,"n":30,"o":64.1,"t":"2026-10-19T14:00:00Z","v":2121,"vw":64.094184},{"c":64.225,"h":64.235,"l":64.05,"n":77,"o":64.05,"t":"2026-10-19T14:05:00Z","v":3174,"vw":64.150833},{"c":64.32,"h":64.32,"l":64.14,"n":98,"o":64.22,"t":"2026-10-19T14:10:00Z","v":4107,"vw":64.199457},{"c":64.355,"h":64.38,"l":64.355,"n":32,"o":64.38,"t":"2026-10-19T14:15:00Z","v":821,"vw":64.361667},{"c":64.13,"h":64.295,"l":63.9425,"n":134,"o":64.25,"t":"2026-10-19T14:20:00Z","v":5671,"vw":64.14678},{"c":64.09,"h":64.15,"l":64.09,"n":35,"o":64.135,"t":"2026-10-19T14:25:00Z","v":1158,"vw":64.131199},{"c":64.22,"h":64.22,"l":64.22,"n":12,"o":64.22,"t":"2026-10-19T14:30:00Z","v":162,"vw":64.22},{"c":64.23,"h":64.23,"l":64.23,"n":7,"o":64.23,"t":"2026-10-19T14:35:00Z","v":122,"vw":64.23},{"c":64.06,"h":64.27,"l":64.05,"n":58,"o":64.21,"t":"2026-10-19T14:40:00Z","v":2749,"vw":64.12432},{"c":64.09,"h":64.13,"l":64.01,"n":54,"o":64.01,"t":"2026-10-19T14:45:00Z","v":2296,"vw":64.087667},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-19T14:50:00Z","v":592,"vw":64},{"c":64.17,"h":64.2,"l":64.01,"n":74,"o":64.01,"t":"2026-10-19T14:55:00Z","v":2200,"vw":64.11387},{"c":64.195,"h":64.21,"l":64.0801,"n":27,"o":64.0801,"t":"2026-10-19T15:00:00Z","v":1738,"vw":64.189815},{"c":64.25,"h":64.25,"l":64.1451,"n":17,"o":64.1451,"t":"2026-10-19T15:05:00Z","v":460,"vw":64.185759},{"c":64.34,"h":64.34,"l":64.23,"n":94,"o":64.23,"t":"2026-10-19T15:10:00Z","v":2583,"vw":64.273462},{"c":64.16,"h":64.36,"l":64.16,"n":117,"o":64.34,"t":"2026-10-19T15:15:00Z","v":4963,"vw":64.292275},{"c":64.135,"h":64.135,"l":64.125,"n":41,"o":64.125,"t":"2026-10-19T15:20:00Z","v":1079,"vw":64.129878},{"c":64.02,"h":64.08,"l":63.95,"n":60,"o":64.08,"t":"2026-10-19T15:25:00Z","v":1675,"vw":64.007555},{"c":63.785,"h":63.96,"l":63.77,"n":112,"o":63.96,"t":"2026-10-19T15:30:00Z","v":3573,"vw":63.862954},{"c":63.87,"h":63.89,"l":63.86,"n":32,"o":63.86,"t":"2026-10-19T15:35:00Z","v":901,"vw":63.8725},{"c":63.95,"h":63.95,"l":63.9,"n":35,"o":63.9,"t":"2026-10-19T15:40:00Z","v":963,"vw":63.931667},{"c":63.9,"h":63.905,"l":63.845,"n":201,"o":63.9,"t":"2026-10-19T15:45:00Z","v":11190,"vw":63.889182},{"c":63.83,"h":63.98,"l":63.83,"n":63,"o":63.93,"t":"2026-10-19T15:50:00Z","v":2759,"vw":63.905269},{"c":63.79,"h":63.845,"l":63.79,"n":41,"o":63.81,"t":"2026-10-19T15:55:00Z","v":2201,"vw":63.835453},{"c":63.75,"h":63.81,"l":63.63,"n":120,"o":63.81,"t":"2026-10-19T16:00:00Z","v":5044,"vw":63.714582},{"c":63.69,"h":63.72,"l":63.65,"n":140,"o":63.7,"t":"2026-10-19T16:05:00Z","v":16462,"vw":63.699538},{"c":63.63,"h":63.675,"l":63.575,"n":50,"o":63.675,"t":"2026-10-19T16:10:00Z","v":1590,"vw":63.622964},{"c":63.64,"h":63.67,"l":63.605,"n":59,"o":63.605,"t":"2026-10-19T16:15:00Z","v":1719,"vw":63.639485},{"c":63.56,"h":63.57,"l":63.46,"n":123,"o":63.57,"t":"2026-10-19T16:20:00Z","v":3462,"vw":63.528862},{"c":63.485,"h":63.5,"l":63.28,"n":89,"o":63.5,"t":"2026-10-19T16:25:00Z","v":3217,"vw":63.392324},{"c":63.51,"h":63.51,"l":63.3101,"n":57,"o":63.47,"t":"2026-10-19T16:30:00Z","v":2672,"vw":63.425159},{"c":63.58,"h":63.6,"l":63.5,"n":60,"o":63.5,"t":"2026-10-19T16:35:00Z","v":2122,"vw":63.535632},{"c":63.6,"h":63.6,"l":63.6,"n":3,"o":63.6,"t":"2026-10-19T16:40:00Z","v":115,"vw":63.6},{"c":63.485,"h":63.6999,"l":63.485,"n":71,"o":63.6999,"t":"2026-10-19T16:45:00Z","v":2416,"vw":63.528002},{"c":63.55,"h":63.55,"l":63.495,"n":27,"o":63.53,"t":"2026-10-19T16:50:00Z","v":689,"vw":63.527},{"c":63.56,"h":63.56,"l":63.55,"n":17,"o":63.55,"t":"2026-10-19T16:55:00Z","v":389,"vw":63.553333},{"c":63.46,"h":63.579,"l":63.46,"n":72,"o":63.579,"t":"2026-10-19T17:05:00Z","v":1921,"vw":63.4919},{"c":63.51,"h":63.51,"l":63.46,"n":66,"o":63.48,"t":"2026-10-19T17:10:00Z","v":2399,"vw":63.476987},{"c":63.49,"h":63.49,"l":63.4845,"n":40,"o":63.4845,"t":"2026-10-19T17:15:00Z","v":1622,"vw":63.488821},{"c":63.4,"h":63.41,"l":63.4,"n":70,"o":63.41,"t":"2026-10-19T17:20:00Z","v":1811,"vw":63.40625},{"c":63.19,"h":63.36,"l":63.19,"n":107,"o":63.36,"t":"2026-10-19T17:25:00Z","v":2535,"vw":63.274562},{"c":63.295,"h":63.34,"l":63.245,"n":109,"o":63.27,"t":"2026-10-19T17:30:00Z","v":4229,"vw":63.292581},{"c":63.325,"h":63.35,"l":63.28,"n":94,"o":63.32,"t":"2026-10-19T17:35:00Z","v":2742,"vw":63.311854},{"c":63.29,"h":63.4,"l":63.29,"n":110,"o":63.305,"t":"2026-10-19T17:40:00Z","v":3001,"vw":63.350556},{"c":63.3,"h":63.32,"l":63.28,"n":88,"o":63.32,"t":"2026-10-19T17:45:00Z","v":1746,"vw":63.295},{"c":63.325,"h":63.325,"l":63.25,"n":86,"o":63.295,"t":"2026-10-19T17:50:00Z","v":1826,"vw":63.297143},{"c":63.26,"h":63.3,"l":63.26,"n":67,"o":63.29,"t":"2026-10-19T17:55:00Z","v":1063,"vw":63.283333},{"c":63.16,"h":63.32,"l":63.16,"n":137,"o":63.26,"t":"2026-10-19T18:00:00Z","v":3024,"vw":63.221702},{"c":63.15,"h":63.185,"l":63.15,"n":39,"o":63.15,"t":"2026-10-19T18:05:00Z","v":1077,"vw":63.16875},{"c":63.16,"h":63.24,"l":63.15,"n":138,"o":63.16,"t":"2026-10-19T18:10:00Z","v":5324,"vw":63.191494},{"c":63.28,"h":63.285,"l":63.2,"n":71,"o":63.21,"t":"2026-10-19T18:15:00Z","v":4487,"vw":63.225383},{"c":63.35,"h":63.35,"l":63.31,"n":41,"o":63.32,"t":"2026-10-19T18:20:00Z","v":731,"vw":63.326667},{"c":63.315,"h":63.39,"l":63.28,"n":118,"o":63.39,"t":"2026-10-19T18:25:00Z","v":3000,"vw":63.329238},{"c":63.265,"h":63.36,"l":63.265,"n":104,"o":63.36,"t":"2026-10-19T18:30:00Z","v":1981,"vw":63.2975},{"c":63.2,"h":63.2,"l":63.2,"n":8,"o":63.2,"t":"2026-10-19T18:35:00Z","v":136,"vw":63.2},{"c":63.14,"h":63.18,"l":63.1,"n":66,"o":63.155,"t":"2026-10-19T18:40:00Z","v":1606,"vw":63.143352},{"c":63.205,"h":63.23,"l":63.14,"n":85,"o":63.14,"t":"2026-10-19T18:45:00Z","v":2840,"vw":63.190475},{"c":63.14,"h":63.195,"l":63.02,"n":158,"o":63.17,"t":"2026-10-19T18:50:00Z","v":7645,"vw":63.114904},{"c":63.28,"h":63.28,"l":63.105,"n":92,"o":63.105,"t":"2026-10-19T18:55:00Z","v":2506,"vw":63.203344},{"c":63.25,"h":63.3294,"l":63.23,"n":125,"o":63.3294,"t":"2026-10-19T19:00:00Z","v":4282,"vw":63.264015},{"c":63.135,"h":63.245,"l":63.0901,"n":225,"o":63.245,"t":"2026-10-19T19:05:00Z","v":16239,"vw":63.185554},{"c":63.15,"h":63.1799,"l":63.125,"n":66,"o":63.1799,"t":"2026-10-19T19:10:00Z","v":1818,"vw":63.159376},{"c":63.26,"h":63.26,"l":63.16,"n":255,"o":63.16,"t":"2026-10-19T19:15:00Z","v":9820,"vw":63.207729},{"c":63.33,"h":63.36,"l":63.235,"n":205,"o":63.245,"t":"2026-10-19T19:20:00Z","v":4704,"vw":63.298646},{"c":63.355,"h":63.39,"l":63.355,"n":54,"o":63.39,"t":"2026-10-19T19:25:00Z","v":726,"vw":63.366667},{"c":63.33,"h":63.39,"l":63.25,"n":313,"o":63.39,"t":"2026-10-19T19:30:00Z","v":7834,"vw":63.316115},{"c":63.32,"h":63.345,"l":63.32,"n":119,"o":63.345,"t":"2026-10-19T19:35:00Z","v":1837,"vw":63.331527},{"c":63.32,"h":63.39,"l":63.31,"n":232,"o":63.35,"t":"2026-10-19T19:40:00Z","v":7177,"vw":63.335219},{"c":63.415,"h":63.415,"l":63.28,"n":233,"o":63.32,"t":"2026-10-19T19:45:00Z","v":6269,"vw":63.328757},{"c":63.32,"h":63.43,"l":63.32,"n":326,"o":63.41,"t":"2026-10-19T19:50:00Z","v":10530,"vw":63.402264},{"c":63.5,"h":63.52,"l":63.13,"n":1217,"o":63.3,"t":"2026-10-19T19:55:00Z","v":78123,"vw":63.374664},{"c":63.45,"h":63.45,"l":63.45,"n":46,"o":63.45,"t":"2026-10-19T20:00:00Z","v":87552,"vw":63.45},{"c":63.5,"h":63.68,"l":63.5,"n":11,"o":63.68,"t":"2026-10-20T13:30:00Z","v":2148,"vw":63.670937},{"c":63.6,"h":64.4,"l":63.6,"n":92,"o":63.87,"t":"2026-10-20T13:35:00Z","v":5620,"vw":63.844765},{"c":64.474,"h":64.76,"l":64.245,"n":46,"o":64.4,"t":"2026-10-20T13:40:00Z","v":2241,"vw":64.575085},{"c":64.66,"h":64.85,"l":64.245,"n":79,"o":64.245,"t":"2026-10-20T13:45:00Z","v":7387,"vw":64.677191},{"c":64.89,"h":64.89,"l":64.65,"n":61,"o":64.75,"t":"2026-10-20T13:50:00Z","v":4049,"vw":64.754375},{"c":64.76,"h":64.86,"l":64.76,"n":57,"o":64.81,"t":"2026-10-20T13:55:00Z","v":3847,"vw":64.787737},{"c":64.58,"h":65.0625,"l":64.58,"n":70,"o":64.91,"t":"2026-10-20T14:00:00Z","v":2979,"vw":64.911277},{"c":64.61,"h":64.61,"l":64.61,"n":15,"o":64.61,"t":"2026-10-20T14:05:00Z","v":365,"vw":64.61},{"c":64.41,"h":64.605,"l":64.41,"n":67,"o":64.605,"t":"2026-10-20T14:10:00Z","v":3145,"vw":64.504332},{"c":64.49,"h":64.49,"l":64.36,"n":24,"o":64.36,"t":"2026-10-20T14:15:00Z","v":790,"vw":64.419363},{"c":64.74,"h":64.74,"l":64.435,"n":120,"o":64.445,"t":"2026-10-20T14:20:00Z","v":4973,"vw":64.503822},{"c":64.97,"h":64.97,"l":64.83,"n":82,"o":64.83,"t":"2026-10-20T14:25:00Z","v":2273,"vw":64.918742},{"c":64.55,"h":65.05,"l":64.54,"n":150,"o":64.95,"t":"2026-10-20T14:30:00Z","v":5832,"vw":64.956573},{"c":64.455,"h":64.595,"l":64.415,"n":93,"o":64.595,"t":"2026-10-20T14:35:00Z","v":2787,"vw":64.478969},{"c":64.77,"h":64.77,"l":64.56,"n":55,"o":64.56,"t":"2026-10-20T14:40:00Z","v":1385,"vw":64.69},{"c":64.65,"h":64.73,"l":64.65,"n":38,"o":64.73,"t":"2026-10-20T14:45:00Z","v":929,"vw":64.686667},{"c":64.885,"h":64.885,"l":64.77,"n":48,"o":64.77,"t":"2026-10-20T14:50:00Z","v":2602,"vw":64.860827},{"c":64.72,"h":64.84,"l":64.72,"n":44,"o":64.77,"t":"2026-10-20T14:55:00Z","v":1336,"vw":64.78538},{"c":64.75,"h":64.75,"l":64.67,"n":109,"o":64.69,"t":"2026-10-20T15:00:00Z","v":2491,"vw":64.692308},{"c":64.76,"h":64.76,"l":64.68,"n":56,"o":64.68,"t":"2026-10-20T15:05:00Z","v":1120,"vw":64.733333},{"c":64.66,"h":64.7819,"l":64.66,"n":64,"o":64.7819,"t":"2026-10-20T15:10:00Z","v":886,"vw":64.718804},{"c":64.6,"h":64.6,"l":64.42,"n":30,"o":64.42,"t":"2026-10-20T15:15:00Z","v":1276,"vw":64.514695},{"c":64.66,"h":64.66,"l":64.65,"n":30,"o":64.65,"t":"2026-10-20T15:20:00Z","v":716,"vw":64.6525},{"c":64.44,"h":64.58,"l":64.44,"n":144,"o":64.58,"t":"2026-10-20T15:25:00Z","v":2132,"vw":64.496145},{"c":64.32,"h":64.52,"l":64.32,"n":61,"o":64.52,"t":"2026-10-20T15:30:00Z","v":1551,"vw":64.460081},{"c":64.44,"h":64.44,"l":64.29,"n":37,"o":64.29,"t":"2026-10-20T15:35:00Z","v":914,"vw":64.386667},{"c":64.42,"h":64.45,"l":64.37,"n":64,"o":64.45,"t":"2026-10-20T15:45:00Z","v":1147,"vw":64.41},{"c":64.43,"h":64.49,"l":64.395,"n":63,"o":64.45,"t":"2026-10-20T15:50:00Z","v":1325,"vw":64.443049},{"c":64.265,"h":64.4,"l":64.265,"n":57,"o":64.4,"t":"2026-10-20T15:55:00Z","v":1795,"vw":64.29916},{"c":64.255,"h":64.32,"l":64.24,"n":96,"o":64.32,"t":"2026-10-20T16:00:00Z","v":2180,"vw":64.274168},{"c":64.36,"h":64.36,"l":64.3,"n":94,"o":64.3,"t":"2026-10-20T16:05:00Z","v":1399,"vw":64.318333},{"c":64.22,"h":64.245,"l":64.145,"n":110,"o":64.245,"t":"2026-10-20T16:10:00Z","v":3227,"vw":64.198725},{"c":63.945,"h":64.195,"l":63.945,"n":88,"o":64.195,"t":"2026-10-20T16:15:00Z","v":2415,"vw":64.10428},{"c":64.03,"h":64.07,"l":64.03,"n":56,"o":64.07,"t":"2026-10-20T16:20:00Z","v":1222,"vw":64.057805},{"c":64.08,"h":64.08,"l":63.965,"n":36,"o":63.97,"t":"2026-10-20T16:25:00Z","v":1182,"vw":63.987826},{"c":64.17,"h":64.19,"l":64.0575,"n":178,"o":64.08,"t":"2026-10-20T16:30:00Z","v":11202,"vw":64.105079},{"c":64.13,"h":64.2,"l":64.13,"n":115,"o":64.17,"t":"2026-10-20T16:35:00Z","v":3805,"vw":64.155347},{"c":64.17,"h":64.17,"l":64.095,"n":123,"o":64.11,"t":"2026-10-20T16:40:00Z","v":3884,"vw":64.130551},{"c":64.085,"h":64.15,"l":64.02,"n":84,"o":64.105,"t":"2026-10-20T16:45:00Z","v":10095,"vw":64.055014},{"c":64.175,"h":64.185,"l":64.13,"n":62,"o":64.15,"t":"2026-10-20T16:50:00Z","v":1594,"vw":64.157143},{"c":64.24,"h":64.33,"l":64.23,"n":128,"o":64.24,"t":"2026-10-20T16:55:00Z","v":3526,"vw":64.255162},{"c":64.22,"h":64.22,"l":64.205,"n":54,"o":64.205,"t":"2026-10-20T17:00:00Z","v":1152,"vw":64.211667},{"c":64.25,"h":64.275,"l":64.25,"n":82,"o":64.25,"t":"2026-10-20T17:05:00Z","v":9550,"vw":64.250289},{"c":64.27,"h":64.31,"l":64.27,"n":34,"o":64.285,"t":"2026-10-20T17:10:00Z","v":2082,"vw":64.295612},{"c":64.14,"h":64.26,"l":64.14,"n":72,"o":64.26,"t":"2026-10-20T17:15:00Z","v":1336,"vw":64.203549},{"c":64.15,"h":64.2101,"l":64.15,"n":57,"o":64.165,"t":"2026-10-20T17:20:00Z","v":2339,"vw":64.175086},{"c":64.18,"h":64.18,"l":64.09,"n":88,"o":64.14,"t":"2026-10-20T17:25:00Z","v":3242,"vw":64.145375},{"c":64.15,"h":64.23,"l":64.15,"n":55,"o":64.2275,"t":"2026-10-20T17:30:00Z","v":1646,"vw":64.201265},{"c":64.15,"h":64.15,"l":64.15,"n":34,"o":64.15,"t":"2026-10-20T17:35:00Z","v":703,"vw":64.15},{"c":64.29,"h":64.34,"l":64.21,"n":58,"o":64.21,"t":"2026-10-20T17:40:00Z","v":1415,"vw":64.267025},{"c":64.34,"h":64.34,"l":64.28,"n":46,"o":64.28,"t":"2026-10-20T17:45:00Z","v":882,"vw":64.3125},{"c":64.4,"h":64.49,"l":64.35,"n":86,"o":64.35,"t":"2026-10-20T17:50:00Z","v":1837,"vw":64.425625},{"c":64.35,"h":64.36,"l":64.35,"n":27,"o":64.36,"t":"2026-10-20T17:55:00Z","v":717,"vw":64.354695},{"c":64.4999,"h":64.52,"l":64.39,"n":185,"o":64.39,"t":"2026-10-20T18:00:00Z","v":12384,"vw":64.487323},{"c":64.33,"h":64.455,"l":64.33,"n":113,"o":64.455,"t":"2026-10-20T18:05:00Z","v":3052,"vw":64.43004},{"c":64.41,"h":64.41,"l":64.3202,"n":45,"o":64.36,"t":"2026-10-20T18:10:00Z","v":2202,"vw":64.341761},{"c":64.27,"h":64.385,"l":64.27,"n":67,"o":64.38,"t":"2026-10-20T18:15:00Z","v":2125,"vw":64.341678},{"c":64.255,"h":64.255,"l":64.255,"n":12,"o":64.255,"t":"2026-10-20T18:20:00Z","v":284,"vw":64.255},{"c":64.225,"h":64.225,"l":64.225,"n":61,"o":64.225,"t":"2026-10-20T18:25:00Z","v":1245,"vw":64.225},{"c":64.28,"h":64.41,"l":64.2,"n":196,"o":64.22,"t":"2026-10-20T18:30:00Z","v":15877,"vw":64.270817},{"c":64.29,"h":64.29,"l":64.27,"n":26,"o":64.27,"t":"2026-10-20T18:35:00Z","v":618,"vw":64.2825},{"c":64.215,"h":64.24,"l":64.215,"n":58,"o":64.24,"t":"2026-10-20T18:40:00Z","v":1637,"vw":64.2325},{"c":64.26,"h":64.26,"l":64.15,"n":241,"o":64.205,"t":"2026-10-20T18:45:00Z","v":4529,"vw":64.185596},{"c":64.23,"h":64.25,"l":64.18,"n":102,"o":64.25,"t":"2026-10-20T18:50:00Z","v":2683,"vw":64.220183},{"c":64.24,"h":64.24,"l":64.24,"n":14,"o":64.24,"t":"2026-10-20T18:55:00Z","v":447,"vw":64.24},{"c":64.26,"h":64.34,"l":64.26,"n":273,"o":64.265,"t":"2026-10-20T19:00:00Z","v":18931,"vw":64.3023},{"c":64.34,"h":64.34,"l":64.275,"n":61,"o":64.275,"t":"2026-10-20T19:05:00Z","v":1591,"vw":64.312449},{"c":64.29,"h":64.325,"l":64.29,"n":69,"o":64.325,"t":"2026-10-20T19:10:00Z","v":2134,"vw":64.311666},{"c":64.355,"h":64.38,"l":64.27,"n":148,"o":64.31,"t":"2026-10-20T19:15:00Z","v":3208,"vw":64.356207},{"c":64.35,"h":64.36,"l":64.325,"n":80,"o":64.34,"t":"2026-10-20T19:20:00Z","v":2265,"vw":64.343167},{"c":64.47,"h":64.47,"l":64.37,"n":173,"o":64.37,"t":"2026-10-20T19:25:00Z","v":3472,"vw":64.427429},{"c":64.425,"h":64.4699,"l":64.425,"n":158,"o":64.44,"t":"2026-10-20T19:30:00Z","v":6764,"vw":64.440948},{"c":64.35,"h":64.45,"l":64.33,"n":187,"o":64.45,"t":"2026-10-20T19:35:00Z","v":5137,"vw":64.376302},{"c":64.31,"h":64.39,"l":64.275,"n":277,"o":64.385,"t":"2026-10-20T19:40:00Z","v":9501,"vw":64.33286},{"c":64.42,"h":64.57,"l":64.31,"n":1402,"o":64.35,"t":"2026-10-20T19:45:00Z","v":138178,"vw":64.419331},{"c":64.28,"h":64.67,"l":64.26,"n":2448,"o":64.38,"t":"2026-10-20T19:50:00Z","v":218634,"vw":64.454858},{"c":64.15,"h":64.3,"l":64.05,"n":975,"o":64.3,"t":"2026-10-20T19:55:00Z","v":36227,"vw":64.137088},{"c":64.15,"h":64.15,"l":64.15,"n":35,"o":64.15,"t":"2026-10-20T20:00:00Z","v":95763,"vw":64.15},{"c":64.15,"h":64.15,"l":64.15,"n":9,"o":64.15,"t":"2026-10-21T10:45:00Z","v":508,"vw":64.15},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-21T10:50:00Z","v":500,"vw":64.15},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-21T13:25:00Z","v":400,"vw":68.95},{"c":63.9875,"h":64.91,"l":63.87,"n":65,"o":64.91,"t":"2026-10-21T13:30:00Z","v":4740,"vw":64.543067},{"c":64.1,"h":64.325,"l":64.1,"n":24,"o":64.325,"t":"2026-10-21T13:35:00Z","v":1432,"vw":64.18735},{"c":64.19,"h":64.19,"l":64.19,"n":5,"o":64.19,"t":"2026-10-21T13:40:00Z","v":208,"vw":64.19},{"c":64.2,"h":64.46,"l":64.19,"n":13,"o":64.19,"t":"2026-10-21T13:45:00Z","v":1353,"vw":64.21904},{"c":64.02,"h":64.57,"l":63.925,"n":35,"o":64.57,"t":"2026-10-21T13:50:00Z","v":1408,"vw":64.164742},{"c":64.55,"h":64.55,"l":64.195,"n":26,"o":64.195,"t":"2026-10-21T13:55:00Z","v":855,"vw":64.329906},{"c":63.71,"h":64.2,"l":63.69,"n":60,"o":64.2,"t":"2026-10-21T14:00:00Z","v":4136,"vw":63.872239},{"c":64.04,"h":64.04,"l":63.56,"n":175,"o":63.66,"t":"2026-10-21T14:05:00Z","v":9416,"vw":63.748879},{"c":63.76,"h":63.935,"l":63.72,"n":35,"o":63.935,"t":"2026-10-21T14:10:00Z","v":2059,"vw":63.87706},{"c":63.82,"h":63.99,"l":63.8,"n":208,"o":63.8,"t":"2026-10-21T14:15:00Z","v":17416,"vw":63.897808},{"c":64.15,"h":64.15,"l":63.765,"n":154,"o":63.9,"t":"2026-10-21T14:20:00Z","v":30170,"vw":63.992295},{"c":63.97,"h":64.02,"l":63.94,"n":45,"o":64.02,"t":"2026-10-21T14:25:00Z","v":1129,"vw":63.98625},{"c":64.31,"h":64.31,"l":63.98,"n":120,"o":64.02,"t":"2026-10-21T14:30:00Z","v":6650,"vw":64.087334},{"c":64.165,"h":64.33,"l":63.98,"n":23,"o":63.98,"t":"2026-10-21T14:35:00Z","v":1014,"vw":64.047465},{"c":64.335,"h":64.44,"l":64.18,"n":79,"o":64.18,"t":"2026-10-21T14:40:00Z","v":1541,"vw":64.310714},{"c":64.34,"h":64.44,"l":64.34,"n":14,"o":64.44,"t":"2026-10-21T14:45:00Z","v":1217,"vw":64.379423},{"c":64.36,"h":64.53,"l":64.36,"n":76,"o":64.48,"t":"2026-10-21T14:50:00Z","v":2831,"vw":64.444907},{"c":64.125,"h":64.42,"l":64.125,"n":54,"o":64.405,"t":"2026-10-21T14:55:00Z","v":6886,"vw":64.388254},{"c":64.22,"h":64.22,"l":64.06,"n":74,"o":64.11,"t":"2026-10-21T15:00:00Z","v":2200,"vw":64.104181},{"c":64.08,"h":64.23,"l":64.08,"n":63,"o":64.23,"t":"2026-10-21T15:05:00Z","v":2973,"vw":64.17526},{"c":64.07,"h":64.07,"l":64.07,"n":12,"o":64.07,"t":"2026-10-21T15:10:00Z","v":216,"vw":64.07},{"c":63.68,"h":64.065,"l":63.66,"n":78,"o":64.065,"t":"2026-10-21T15:15:00Z","v":3405,"vw":63.932823},{"c":63.93,"h":64,"l":63.79,"n":179,"o":63.79,"t":"2026-10-21T15:20:00Z","v":13283,"vw":63.939145},{"c":64.095,"h":64.095,"l":64.01,"n":25,"o":64.01,"t":"2026-10-21T15:25:00Z","v":817,"vw":64.053},{"c":63.9264,"h":63.9264,"l":63.9264,"n":5,"o":63.9264,"t":"2026-10-21T15:30:00Z","v":442,"vw":63.9264},{"c":64.14,"h":64.2,"l":64.05,"n":41,"o":64.05,"t":"2026-10-21T15:35:00Z","v":1778,"vw":64.138462},{"c":64.11,"h":64.16,"l":64.11,"n":62,"o":64.155,"t":"2026-10-21T15:40:00Z","v":1738,"vw":64.140947},{"c":64.175,"h":64.175,"l":64.09,"n":50,"o":64.09,"t":"2026-10-21T15:45:00Z","v":2191,"vw":64.15538},{"c":64.155,"h":64.22,"l":64.155,"n":66,"o":64.22,"t":"2026-10-21T15:50:00Z","v":2617,"vw":64.185439},{"c":64.175,"h":64.22,"l":64.175,"n":61,"o":64.22,"t":"2026-10-21T15:55:00Z","v":1899,"vw":64.193409},{"c":64.275,"h":64.275,"l":64.245,"n":56,"o":64.25,"t":"2026-10-21T16:00:00Z","v":1518,"vw":64.264449},{"c":64.28,"h":64.28,"l":64.21,"n":54,"o":64.245,"t":"2026-10-21T16:05:00Z","v":1323,"vw":64.246586},{"c":64.36,"h":64.39,"l":64.275,"n":43,"o":64.275,"t":"2026-10-21T16:10:00Z","v":798,"vw":64.322977},{"c":64.235,"h":64.38,"l":64.23,"n":109,"o":64.265,"t":"2026-10-21T16:15:00Z","v":2484,"vw":64.274322},{"c":64.19,"h":64.195,"l":64.19,"n":4,"o":64.195,"t":"2026-10-21T16:20:00Z","v":298,"vw":64.193305},{"c":64.28,"h":64.29,"l":64.245,"n":79,"o":64.26,"t":"2026-10-21T16:25:00Z","v":2316,"vw":64.258419},{"c":64.24,"h":64.25,"l":64.17,"n":375,"o":64.235,"t":"2026-10-21T16:30:00Z","v":15753,"vw":64.235772},{"c":64.53,"h":64.6,"l":64.0001,"n":205,"o":64.235,"t":"2026-10-21T16:35:00Z","v":12720,"vw":64.209064},{"c":64.48,"h":64.61,"l":64.355,"n":201,"o":64.42,"t":"2026-10-21T16:40:00Z","v":10064,"vw":64.456394},{"c":64.38,"h":64.48,"l":64.38,"n":59,"o":64.48,"t":"2026-10-21T16:45:00Z","v":2465,"vw":64.408347},{"c":64.3775,"h":64.4,"l":64.3775,"n":23,"o":64.4,"t":"2026-10-21T16:50:00Z","v":428,"vw":64.3925},{"c":64.4,"h":64.4,"l":64.37,"n":28,"o":64.37,"t":"2026-10-21T16:55:00Z","v":1099,"vw":64.375245},{"c":64.29,"h":64.36,"l":64.29,"n":113,"o":64.36,"t":"2026-10-21T17:00:00Z","v":3964,"vw":64.330945},{"c":64.34,"h":64.34,"l":64.27,"n":58,"o":64.29,"t":"2026-10-21T17:05:00Z","v":1714,"vw":64.289746},{"c":64.27,"h":64.27,"l":64.26,"n":24,"o":64.27,"t":"2026-10-21T17:10:00Z","v":585,"vw":64.267329},{"c":64.24,"h":64.33,"l":64.22,"n":60,"o":64.27,"t":"2026-10-21T17:15:00Z","v":1568,"vw":64.260066},{"c":64.22,"h":64.22,"l":64.215,"n":29,"o":64.215,"t":"2026-10-21T17:20:00Z","v":641,"vw":64.2175},{"c":64.305,"h":64.32,"l":64.22,"n":69,"o":64.22,"t":"2026-10-21T17:25:00Z","v":2682,"vw":64.289442},{"c":64.32,"h":64.36,"l":64.25,"n":104,"o":64.27,"t":"2026-10-21T17:30:00Z","v":3147,"vw":64.300049},{"c":64.305,"h":64.305,"l":64.3,"n":14,"o":64.3,"t":"2026-10-21T17:35:00Z","v":364,"vw":64.302326},{"c":64.32,"h":64.37,"l":64.3,"n":73,"o":64.3,"t":"2026-10-21T17:40:00Z","v":3252,"vw":64.346689},{"c":64.27,"h":64.34,"l":64.18,"n":165,"o":64.34,"t":"2026-10-21T17:45:00Z","v":11880,"vw":64.25087},{"c":64.17,"h":64.3,"l":64.17,"n":91,"o":64.295,"t":"2026-10-21T17:55:00Z","v":2699,"vw":64.240926},{"c":64.09,"h":64.16,"l":64.055,"n":82,"o":64.16,"t":"2026-10-21T18:00:00Z","v":3950,"vw":64.095094},{"c":63.78,"h":64.085,"l":63.67,"n":360,"o":64.085,"t":"2026-10-21T18:05:00Z","v":108537,"vw":63.993507},{"c":63.935,"h":63.94,"l":63.76,"n":67,"o":63.76,"t":"2026-10-21T18:10:00Z","v":2834,"vw":63.878963},{"c":63.68,"h":63.93,"l":63.675,"n":104,"o":63.93,"t":"2026-10-21T18:15:00Z","v":4489,"vw":63.808799},{"c":63.75,"h":63.84,"l":63.655,"n":115,"o":63.735,"t":"2026-10-21T18:20:00Z","v":9791,"vw":63.746917},{"c":63.84,"h":63.84,"l":63.75,"n":57,"o":63.75,"t":"2026-10-21T18:25:00Z","v":1573,"vw":63.792},{"c":63.83,"h":63.9,"l":63.83,"n":144,"o":63.85,"t":"2026-10-21T18:30:00Z","v":5836,"vw":63.85522},{"c":63.88,"h":63.91,"l":63.8,"n":196,"o":63.86,"t":"2026-10-21T18:35:00Z","v":9461,"vw":63.830684},{"c":64.28,"h":64.42,"l":63.93,"n":213,"o":63.93,"t":"2026-10-21T18:40:00Z","v":18606,"vw":64.189046},{"c":64.2975,"h":64.42,"l":64.23,"n":194,"o":64.28,"t":"2026-10-21T18:45:00Z","v":10154,"vw":64.261648},{"c":64.26,"h":64.36,"l":64.23,"n":118,"o":64.285,"t":"2026-10-21T18:50:00Z","v":7367,"vw":64.260052},{"c":64.09,"h":64.31,"l":64.09,"n":387,"o":64.26,"t":"2026-10-21T18:55:00Z","v":31616,"vw":64.246229},{"c":64.005,"h":64.1,"l":63.965,"n":247,"o":64.09,"t":"2026-10-21T19:00:00Z","v":17200,"vw":64.057784},{"c":64.16,"h":64.165,"l":63.915,"n":403,"o":64,"t":"2026-10-21T19:05:00Z","v":24711,"vw":64.050681},{"c":64.22,"h":64.29,"l":64.16,"n":269,"o":64.2,"t":"2026-10-21T19:10:00Z","v":21750,"vw":64.200761},{"c":64.345,"h":64.345,"l":64.21,"n":135,"o":64.25,"t":"2026-10-21T19:15:00Z","v":56119,"vw":64.250655},{"c":64.375,"h":64.47,"l":64.29,"n":234,"o":64.445,"t":"2026-10-21T19:20:00Z","v":11153,"vw":64.358024},{"c":64.4,"h":64.45,"l":64.18,"n":372,"o":64.385,"t":"2026-10-21T19:25:00Z","v":29499,"vw":64.306552},{"c":64.29,"h":64.4,"l":64.23,"n":289,"o":64.4,"t":"2026-10-21T19:30:00Z","v":12239,"vw":64.330259},{"c":64.28,"h":64.34,"l":64.165,"n":293,"o":64.295,"t":"2026-10-21T19:35:00Z","v":21106,"vw":64.267962},{"c":64.33,"h":64.33,"l":64.21,"n":311,"o":64.25,"t":"2026-10-21T19:40:00Z","v":12309,"vw":64.265049},{"c":64.355,"h":64.375,"l":64.25,"n":267,"o":64.34,"t":"2026-10-21T19:45:00Z","v":8063,"vw":64.319422},{"c":64.38,"h":64.435,"l":64.32,"n":565,"o":64.34,"t":"2026-10-21T19:50:00Z","v":32734,"vw":64.375661},{"c":64.4,"h":64.4,"l":64.25,"n":1504,"o":64.36,"t":"2026-10-21T19:55:00Z","v":95012,"vw":64.278474},{"c":64.4,"h":64.4,"l":64.4,"n":33,"o":64.4,"t":"2026-10-21T20:00:00Z","v":86400,"vw":64.4},{"c":63.77,"h":63.89,"l":63.33,"n":46,"o":63.6,"t":"2026-10-22T13:30:00Z","v":7679,"vw":63.711906},{"c":64.59,"h":64.61,"l":63.765,"n":35,"o":63.765,"t":"2026-10-22T13:35:00Z","v":1336,"vw":64.33137},{"c":64.35,"h":64.68,"l":64.35,"n":29,"o":64.62,"t":"2026-10-22T13:40:00Z","v":1598,"vw":64.481148},{"c":64.97,"h":64.97,"l":64.61,"n":24,"o":64.61,"t":"2026-10-22T13:45:00Z","v":812,"vw":64.770493},{"c":64.55,"h":64.845,"l":64.55,"n":35,"o":64.845,"t":"2026-10-22T13:50:00Z","v":2028,"vw":64.690879},{"c":65.3,"h":65.3,"l":64.99,"n":19,"o":65,"t":"2026-10-22T13:55:00Z","v":2044,"vw":65.250932},{"c":65.125,"h":65.49,"l":65.125,"n":52,"o":65.31,"t":"2026-10-22T14:00:00Z","v":2285,"vw":65.255833},{"c":64.87,"h":65.4,"l":64.87,"n":142,"o":65.195,"t":"2026-10-22T14:05:00Z","v":16728,"vw":65.254681},{"c":64.99,"h":64.99,"l":64.795,"n":123,"o":64.795,"t":"2026-10-22T14:10:00Z","v":10198,"vw":64.909792},{"c":64.8,"h":64.95,"l":64.8,"n":43,"o":64.95,"t":"2026-10-22T14:15:00Z","v":1992,"vw":64.880625},{"c":64.75,"h":64.75,"l":64.54,"n":71,"o":64.59,"t":"2026-10-22T14:20:00Z","v":1974,"vw":64.621104},{"c":64.71,"h":64.71,"l":64.615,"n":23,"o":64.615,"t":"2026-10-22T14:25:00Z","v":584,"vw":64.6625},{"c":64.635,"h":64.76,"l":64.635,"n":31,"o":64.76,"t":"2026-10-22T14:30:00Z","v":759,"vw":64.6975},{"c":64.68,"h":64.68,"l":64.59,"n":81,"o":64.615,"t":"2026-10-22T14:35:00Z","v":2700,"vw":64.635534},{"c":64.815,"h":64.815,"l":64.64,"n":79,"o":64.68,"t":"2026-10-22T14:40:00Z","v":3682,"vw":64.705183},{"c":64.66,"h":64.79,"l":64.66,"n":37,"o":64.78,"t":"2026-10-22T14:45:00Z","v":1321,"vw":64.727778},{"c":64.755,"h":64.755,"l":64.75,"n":15,"o":64.75,"t":"2026-10-22T14:50:00Z","v":353,"vw":64.7525},{"c":64.6801,"h":64.86,"l":64.6801,"n":63,"o":64.86,"t":"2026-10-22T14:55:00Z","v":1717,"vw":64.780385},{"c":64.83,"h":64.83,"l":64.6901,"n":27,"o":64.6901,"t":"2026-10-22T15:00:00Z","v":2330,"vw":64.723222},{"c":64.5,"h":64.92,"l":64.5,"n":158,"o":64.87,"t":"2026-10-22T15:05:00Z","v":8031,"vw":64.720889},{"c":64.63,"h":64.64,"l":64.53,"n":76,"o":64.64,"t":"2026-10-22T15:10:00Z","v":2173,"vw":64.592381},{"c":64.73,"h":64.73,"l":64.63,"n":71,"o":64.63,"t":"2026-10-22T15:15:00Z","v":2281,"vw":64.647143},{"c":64.66,"h":64.735,"l":64.66,"n":107,"o":64.735,"t":"2026-10-22T15:20:00Z","v":10058,"vw":64.724244},{"c":64.635,"h":64.68,"l":64.555,"n":62,"o":64.66,"t":"2026-10-22T15:25:00Z","v":3638,"vw":64.639691},{"c":64.73,"h":64.73,"l":64.625,"n":25,"o":64.625,"t":"2026-10-22T15:30:00Z","v":843,"vw":64.709},{"c":64.765,"h":64.8,"l":64.765,"n":72,"o":64.77,"t":"2026-10-22T15:35:00Z","v":1485,"vw":64.7775},{"c":64.77,"h":64.9,"l":64.76,"n":92,"o":64.77,"t":"2026-10-22T15:40:00Z","v":3405,"vw":64.795265},{"c":64.71,"h":64.8,"l":64.71,"n":89,"o":64.77,"t":"2026-10-22T15:45:00Z","v":7105,"vw":64.775482},{"c":64.83,"h":64.87,"l":64.74,"n":94,"o":64.74,"t":"2026-10-22T15:50:00Z","v":3608,"vw":64.819725},{"c":65.02,"h":65.1,"l":64.84,"n":170,"o":64.84,"t":"2026-10-22T15:55:00Z","v":15547,"vw":65.026693},{"c":64.88,"h":65.03,"l":64.88,"n":53,"o":65.03,"t":"2026-10-22T16:00:00Z","v":3902,"vw":64.946069},{"c":65.0051,"h":65.06,"l":64.88,"n":271,"o":64.925,"t":"2026-10-22T16:05:00Z","v":31291,"vw":65.009639},{"c":64.86,"h":64.96,"l":64.8,"n":171,"o":64.96,"t":"2026-10-22T16:10:00Z","v":6780,"vw":64.877099},{"c":64.87,"h":64.9,"l":64.85,"n":70,"o":64.9,"t":"2026-10-22T16:15:00Z","v":5510,"vw":64.856463},{"c":65.02,"h":65.04,"l":64.94,"n":97,"o":64.94,"t":"2026-10-22T16:20:00Z","v":8070,"vw":65.011463},{"c":64.965,"h":65.13,"l":64.96,"n":120,"o":65.1,"t":"2026-10-22T16:25:00Z","v":9993,"vw":65.016442},{"c":65,"h":65.04,"l":64.8901,"n":46,"o":64.8901,"t":"2026-10-22T16:30:00Z","v":4231,"vw":64.989829},{"c":64.92,"h":65.06,"l":64.92,"n":79,"o":65.05,"t":"2026-10-22T16:35:00Z","v":5189,"vw":65.018598},{"c":65,"h":65.08,"l":64.98,"n":89,"o":64.98,"t":"2026-10-22T16:40:00Z","v":3237,"vw":65.016499},{"c":64.985,"h":65.02,"l":64.9501,"n":35,"o":65.02,"t":"2026-10-22T16:45:00Z","v":1410,"vw":64.970667},{"c":65.03,"h":65.08,"l":64.985,"n":55,"o":64.985,"t":"2026-10-22T16:50:00Z","v":6488,"vw":65.031021},{"c":65.055,"h":65.06,"l":65,"n":84,"o":65,"t":"2026-10-22T16:55:00Z","v":2773,"vw":65.029577},{"c":65.04,"h":65.1,"l":65.03,"n":68,"o":65.09,"t":"2026-10-22T17:00:00Z","v":2211,"vw":65.072045},{"c":64.89,"h":65.03,"l":64.89,"n":48,"o":65.03,"t":"2026-10-22T17:05:00Z","v":983,"vw":64.980521},{"c":64.95,"h":64.95,"l":64.89,"n":53,"o":64.92,"t":"2026-10-22T17:10:00Z","v":1812,"vw":64.928043},{"c":64.96,"h":65.0999,"l":64.905,"n":99,"o":64.905,"t":"2026-10-22T17:15:00Z","v":4288,"vw":65.009131},{"c":64.995,"h":65.1499,"l":64.945,"n":140,"o":64.98,"t":"2026-10-22T17:20:00Z","v":13273,"vw":65.069876},{"c":65.02,"h":65.11,"l":65,"n":130,"o":65,"t":"2026-10-22T17:25:00Z","v":4388,"vw":65.06138},{"c":64.975,"h":64.975,"l":64.97,"n":17,"o":64.97,"t":"2026-10-22T17:30:00Z","v":437,"vw":64.973333},{"c":64.9002,"h":64.9349,"l":64.9,"n":26,"o":64.91,"t":"2026-10-22T17:35:00Z","v":1363,"vw":64.913834},{"c":64.96,"h":65,"l":64.925,"n":68,"o":64.935,"t":"2026-10-22T17:40:00Z","v":2402,"vw":64.972507},{"c":64.98,"h":65.03,"l":64.98,"n":43,"o":65.03,"t":"2026-10-22T17:45:00Z","v":938,"vw":65.01},{"c":64.9,"h":64.94,"l":64.895,"n":62,"o":64.93,"t":"2026-10-22T17:50:00Z","v":3457,"vw":64.904173},{"c":64.92,"h":65,"l":64.92,"n":189,"o":64.95,"t":"2026-10-22T17:55:00Z","v":8864,"vw":64.979897},{"c":64.955,"h":65.08,"l":64.94,"n":264,"o":64.95,"t":"2026-10-22T18:00:00Z","v":29161,"vw":65.028353},{"c":65.115,"h":65.15,"l":64.955,"n":91,"o":64.955,"t":"2026-10-22T18:05:00Z","v":6347,"vw":65.041315},{"c":65.095,"h":65.17,"l":65.07,"n":102,"o":65.09,"t":"2026-10-22T18:10:00Z","v":6367,"vw":65.100244},{"c":65.2,"h":65.23,"l":65.11,"n":127,"o":65.11,"t":"2026-10-22T18:15:00Z","v":6286,"vw":65.149094},{"c":65.265,"h":65.3,"l":65.221,"n":109,"o":65.225,"t":"2026-10-22T18:20:00Z","v":5595,"vw":65.23977},{"c":65.1,"h":65.2,"l":65.1,"n":136,"o":65.2,"t":"2026-10-22T18:25:00Z","v":2804,"vw":65.169219},{"c":65.13,"h":65.133,"l":65.09,"n":111,"o":65.1,"t":"2026-10-22T18:30:00Z","v":3531,"vw":65.11175},{"c":65.13,"h":65.13,"l":65.13,"n":13,"o":65.13,"t":"2026-10-22T18:35:00Z","v":354,"vw":65.13},{"c":65.09,"h":65.1,"l":65.07,"n":83,"o":65.08,"t":"2026-10-22T18:40:00Z","v":1945,"vw":65.086739},{"c":65.115,"h":65.16,"l":65.08,"n":120,"o":65.08,"t":"2026-10-22T18:45:00Z","v":2913,"vw":65.123108},{"c":65.095,"h":65.19,"l":65.095,"n":173,"o":65.15,"t":"2026-10-22T18:50:00Z","v":7481,"vw":65.127967},{"c":65.21,"h":65.22,"l":65.1,"n":196,"o":65.1,"t":"2026-10-22T18:55:00Z","v":9338,"vw":65.151482},{"c":65.175,"h":65.215,"l":65.09,"n":130,"o":65.215,"t":"2026-10-22T19:00:00Z","v":5937,"vw":65.15686},{"c":65.36,"h":65.36,"l":65.25,"n":97,"o":65.25,"t":"2026-10-22T19:05:00Z","v":2498,"vw":65.263544},{"c":65.45,"h":65.47,"l":65.25,"n":120,"o":65.355,"t":"2026-10-22T19:10:00Z","v":3232,"vw":65.390836},{"c":65.24,"h":65.41,"l":65.24,"n":232,"o":65.4,"t":"2026-10-22T19:15:00Z","v":7534,"vw":65.366192},{"c":65.275,"h":65.295,"l":65.2,"n":75,"o":65.2,"t":"2026-10-22T19:20:00Z","v":1925,"vw":65.251011},{"c":65.41,"h":65.41,"l":65.27,"n":141,"o":65.32,"t":"2026-10-22T19:25:00Z","v":3797,"vw":65.34971},{"c":65.405,"h":65.42,"l":65.35,"n":192,"o":65.415,"t":"2026-10-22T19:30:00Z","v":8730,"vw":65.400604},{"c":65.435,"h":65.46,"l":65.34,"n":215,"o":65.39,"t":"2026-10-22T19:35:00Z","v":7884,"vw":65.408013},{"c":65.42,"h":65.42,"l":65.4,"n":85,"o":65.41,"t":"2026-10-22T19:40:00Z","v":2375,"vw":65.411846},{"c":65.37,"h":65.3975,"l":65.29,"n":329,"o":65.395,"t":"2026-10-22T19:45:00Z","v":8837,"vw":65.327196},{"c":65.54,"h":65.57,"l":65.32,"n":374,"o":65.33,"t":"2026-10-22T19:50:00Z","v":16348,"vw":65.479974},{"c":65.54,"h":65.57,"l":65.42,"n":905,"o":65.54,"t":"2026-10-22T19:55:00Z","v":40639,"vw":65.483084},{"c":65.54,"h":65.54,"l":65.54,"n":48,"o":65.54,"t":"2026-10-22T20:00:00Z","v":89131,"vw":65.54}],"history":[{"c":298.46,"h":304.51,"l":297.73,"n":2812,"o":304.51,"t":"2024-10-21T04:00:00Z","v":56327,"vw":299.063829},{"c":296.39,"h":298.89,"l":295.45,"n":3938,"o":297.5,"t":"2024-10-22T04:00:00Z","v":76450,"vw":296.967757},{"c":288.39,"h":297.685,"l":286.504,"n":6002,"o":293.9,"t":"2024-10-23T04:00:00Z","v":128703,"vw":291.445106},{"c":289.48,"h":291.705,"l":287.55,"n":5651,"o":290.51,"t":"2024-10-24T04:00:00Z","v":150316,"vw":289.558614},{"c":280.53,"h":294.2026,"l":278.59,"n":7453,"o":280.79,"t":"2024-10-25T04:00:00Z","v":168804,"vw":283.451863},{"c":289.32,"h":291.48,"l":283.74,"n":6036,"o":284.47,"t":"2024-10-28T04:00:00Z","v":171023,"vw":289.296327},{"c":288.73,"h":289.02,"l":284.37,"n":5896,"o":286.88,"t":"2024-10-29T04:00:00Z","v":111567,"vw":287.627542},{"c":285.48,"h":291.885,"l":285.24,"n":3812,"o":287.15,"t":"2024-10-30T04:00:00Z","v":64064,"vw":287.097303},{"c":283.64,"h":287.23,"l":283.105,"n":3878,"o":287.23,"t":"2024-10-31T04:00:00Z","v":73139,"vw":284.004491},{"c":283.66,"h":288.71,"l":281.31,"n":5018,"o":286.89,"t":"2024-11-01T04:00:00Z","v":104836,"vw":284.356699},{"c":283.29,"h":285.875,"l":278.14,"n":4882,"o":280.82,"t":"2024-11-04T05:00:00Z","v":95636,"vw":282.961065},{"c":290.63,"h":292.02,"l":282.46,"n":5203,"o":282.46,"t":"2024-11-05T05:00:00Z","v":101193,"vw":290.432164},{"c":347.15,"h":347.15,"l":313.01,"n":15586,"o":313.01,"t":"2024-11-06T05:00:00Z","v":414475,"vw":339.462819},{"c":335.55,"h":345.12,"l":332.68,"n":9662,"o":345.12,"t":"2024-11-07T05:00:00Z","v":194459,"vw":336.346193},{"c":334.44,"h":340.055,"l":332.92,"n":6887,"o":332.92,"t":"2024-11-08T05:00:00Z","v":145952,"vw":334.820546},{"c":342.04,"h":343.855,"l":337.81,"n":6221,"o":339.49,"t":"2024-11-11T05:00:00Z","v":99182,"vw":341.763703},{"c":337.43,"h":343.16,"l":335.47,"n":5524,"o":342,"t":"2024-11-12T05:00:00Z","v":118730,"vw":338.120945},{"c":334.26,"h":344.64,"l":334,"n":4262,"o":340.85,"t":"2024-11-13T05:00:00Z","v":89351,"vw":336.254219},{"c":331.39,"h":336.89,"l":330.17,"n":4056,"o":333.4,"t":"2024-11-14T05:00:00Z","v":80582,"vw":331.906638},{"c":336.11,"h":336.53,"l":330.07,"n":4280,"o":333.43,"t":"2024-11-15T05:00:00Z","v":82883,"vw":334.234548},{"c":338.01,"h":341.56,"l":337.105,"n":5522,"o":338.69,"t":"2024-11-18T05:00:00Z","v":98573,"vw":338.683115},{"c":335.39,"h":337.76,"l":331.85,"n":5242,"o":332.15,"t":"2024-11-19T05:00:00Z","v":81522,"vw":335.332768},{"c":334.13,"h":334.57,"l":330.46,"n":3335,"o":334.41,"t":"2024-11-20T05:00:00Z","v":66416,"vw":333.455915},{"c":340.34,"h":343.83,"l":336.79,"n":4427,"o":337.73,"t":"2024-11-21T05:00:00Z","v":83825,"vw":341.074525},{"c":340.71,"h":343.74,"l":338.66,"n":4433,"o":341.85,"t":"2024-11-22T05:00:00Z","v":71263,"vw":340.595491},{"c":348.81,"h":351.802,"l":343.63,"n":6914,"o":343.63,"t":"2024-11-25T05:00:00Z","v":170872,"vw":348.986089},{"c":343.04,"h":345.9,"l":342,"n":4651,"o":345.9,"t":"2024-11-26T05:00:00Z","v":54621,"vw":343.180668},{"c":341.71,"h":347.455,"l":339.79,"n":4123,"o":346.45,"t":"2024-11-27T05:00:00Z","v":71939,"vw":341.684371},{"c":342.99,"h":346.905,"l":341.13,"n":2523,"o":345.42,"t":"2024-11-29T05:00:00Z","v":46457,"vw":343.268662},{"c":342.96,"h":349.32,"l":341.47,"n":5726,"o":347.73,"t":"2024-12-02T05:00:00Z","v":95958,"vw":343.62216},{"c":334.71,"h":341.98,"l":333.27,"n":4595,"o":341.26,"t":"2024-12-03T05:00:00Z","v":70454,"vw":335.495391},{"c":334.13,"h":336.45,"l":331.25,"n":3811,"o":336.45,"t":"2024-12-04T05:00:00Z","v":59139,"vw":334.059961},{"c":331.71,"h":334.17,"l":329.6962,"n":3728,"o":331.73,"t":"2024-12-05T05:00:00Z","v":63382,"vw":331.903939},{"c":333.15,"h":335.46,"l":328.77,"n":3960,"o":332.72,"t":"2024-12-06T05:00:00Z","v":74956,"vw":331.983259},{"c":325.68,"h":336.49,"l":325.03,"n":4644,"o":336.49,"t":"2024-12-09T05:00:00Z","v":84857,"vw":327.259268},{"c":323.11,"h":328.52,"l":321.45,"n":4808,"o":327.92,"t":"2024-12-10T05:00:00Z","v":104238,"vw":323.638267},{"c":324.37,"h":327.96,"l":323.495,"n":4077,"o":326.72,"t":"2024-12-11T05:00:00Z","v":129020,"vw":324.707172},{"c":320.61,"h":326.32,"l":319.05,"n":4825,"o":323.7,"t":"2024-12-12T05:00:00Z","v":109141,"vw":321.50757},{"c":318.96,"h":325.5,"l":317.75,"n":5096,"o":322.06,"t":"2024-12-13T05:00:00Z","v":74550,"vw":319.187278},{"c":321.34,"h":322.61,"l":316.74,"n":4422,"o":316.74,"t":"2024-12-16T05:00:00Z","v":75158,"vw":320.757858},{"c":312.19,"h":319.1,"l":310.955,"n":4660,"o":318.54,"t":"2024-12-17T05:00:00Z","v":94842,"vw":312.781391},{"c":296.13,"h":317.375,"l":293.04,"n":5866,"o":314.38,"t":"2024-12-18T05:00:00Z","v":142823,"vw":299.998031},{"c":292.63,"h":306.16,"l":292.32,"n":5459,"o":300.49,"t":"2024-12-19T05:00:00Z","v":113421,"vw":295.938777},{"c":297.75,"h":300.15,"l":288.01,"n":5206,"o":288.76,"t":"2024-12-20T05:00:00Z","v":338844,"vw":296.861411},{"c":299.72,"h":300.0526,"l":294.905,"n":3626,"o":296.84,"t":"2024-12-23T05:00:00Z","v":59603,"vw":299.122022},{"c":303.53,"h":303.56,"l":298.84,"n":1795,"o":299.41,"t":"2024-12-24T05:00:00Z","v":29631,"vw":302.335319},{"c":305.98,"h":306.9,"l":301.3,"n":3093,"o":301.3,"t":"2024-12-26T05:00:00Z","v":57731,"vw":305.661174},{"c":301.1,"h":304.065,"l":297.42,"n":3879,"o":302.29,"t":"2024-12-27T05:00:00Z","v":56756,"vw":300.38258},{"c":298.01,"h":299.915,"l":294.435,"n":3373,"o":296.84,"t":"2024-12-30T05:00:00Z","v":70950,"vw":297.817646},{"c":299.95,"h":302.04,"l":296.7,"n":4016,"o":301.33,"t":"2024-12-31T05:00:00Z","v":104650,"vw":300.350573},{"c":299.31,"h":304.125,"l":296.9901,"n":4221,"o":301.55,"t":"2025-01-02T05:00:00Z","v":57971,"vw":299.312497},{"c":301.43,"h":302.49,"l":296.15,"n":5008,"o":302.49,"t":"2025-01-03T05:00:00Z","v":113575,"vw":299.975548},{"c":297.5,"h":300.24,"l":293.09,"n":6303,"o":299.51,"t":"2025-01-06T05:00:00Z","v":150519,"vw":297.719535},{"c":294.87,"h":298.43,"l":288.02,"n":5882,"o":297.01,"t":"2025-01-07T05:00:00Z","v":112483,"vw":294.660471},{"c":297.52,"h":298.78,"l":293.895,"n":4443,"o":294,"t":"2025-01-08T05:00:00Z","v":59782,"vw":297.287432},{"c":282.4,"h":288.47,"l":279.715,"n":6926,"o":288.47,"t":"2025-01-10T05:00:00Z","v":154087,"vw":282.185893},{"c":285.41,"h":286.1,"l":276.7001,"n":6301,"o":277.15,"t":"2025-01-13T05:00:00Z","v":123393,"vw":283.119463},{"c":294.34,"h":295.23,"l":288.295,"n":4288,"o":289.4,"t":"2025-01-14T05:00:00Z","v":82831,"vw":293.211723},{"c":303.79,"h":306.92,"l":299.9,"n":4479,"o":304.86,"t":"2025-01-15T05:00:00Z","v":73246,"vw":303.535497},{"c":302.5,"h":308.5,"l":301.63,"n":4055,"o":305.45,"t":"2025-01-16T05:00:00Z","v":86411,"vw":303.549125},{"c":304.36,"h":306.04,"l":303.385,"n":3331,"o":305.78,"t":"2025-01-17T05:00:00Z","v":53923,"vw":304.680492},{"c":310.68,"h":311.57,"l":307.63,"n":3503,"o":307.63,"t":"2025-01-21T05:00:00Z","v":70225,"vw":310.391486},{"c":307.99,"h":311.235,"l":304.33,"n":3903,"o":310.44,"t":"2025-01-22T05:00:00Z","v":78924,"vw":308.154682},{"c":305.12,"h":308,"l":304.18,"n":4107,"o":306.78,"t":"2025-01-23T05:00:00Z","v":68963,"vw":305.63857},{"c":306.29,"h":307.49,"l":303.78,"n":3560,"o":304.85,"t":"2025-01-24T05:00:00Z","v":79539,"vw":305.979955},{"c":302.26,"h":306.77,"l":299.165,"n":4387,"o":304.61,"t":"2025-01-27T05:00:00Z","v":77375,"vw":302.252759},{"c":310.79,"h":311.825,"l":300.2,"n":5068,"o":300.2,"t":"2025-01-28T05:00:00Z","v":76986,"vw":309.189745},{"c":308.69,"h":314.16,"l":307.02,"n":5097,"o":309.56,"t":"2025-01-29T05:00:00Z","v":84869,"vw":310.279809},{"c":310.01,"h":315.99,"l":308.68,"n":5329,"o":313.37,"t":"2025-01-30T05:00:00Z","v":83686,"vw":311.593492},{"c":317.14,"h":333.09,"l":314.9801,"n":11015,"o":327,"t":"2025-01-31T05:00:00Z","v":196797,"vw":321.535138},{"c":316.78,"h":318.9283,"l":305.015,"n":7113,"o":312.37,"t":"2025-02-03T05:00:00Z","v":125732,"vw":315.170425},{"c":320.17,"h":320.915,"l":315.94,"n":5427,"o":317.27,"t":"2025-02-04T05:00:00Z","v":105828,"vw":319.410559},{"c":323.68,"h":324.095,"l":319.96,"n":3987,"o":322.95,"t":"2025-02-05T05:00:00Z","v":86332,"vw":322.896085},{"c":319.36,"h":328.01,"l":318.84,"n":5520,"o":327.04,"t":"2025-02-06T05:00:00Z","v":97420,"vw":320.641268},{"c":313.22,"h":323,"l":311.93,"n":6872,"o":323,"t":"2025-02-07T05:00:00Z","v":102454,"vw":314.263849},{"c":308.54,"h":314.31,"l":305.505,"n":5674,"o":314.31,"t":"2025-02-10T05:00:00Z","v":96332,"vw":308.585908},{"c":303.99,"h":306.63,"l":301.07,"n":5705,"o":306.63,"t":"2025-02-11T05:00:00Z","v":96910,"vw":303.812971},{"c":299.79,"h":300.48,"l":294.8001,"n":5087,"o":297.56,"t":"2025-02-12T05:00:00Z","v":108086,"vw":298.880169},{"c":300.62,"h":302.66,"l":296.87,"n":4718,"o":300.84,"t":"2025-02-13T05:00:00Z","v":108640,"vw":300.056688},{"c":305.99,"h":307.12,"l":301.48,"n":4400,"o":303.24,"t":"2025-02-14T05:00:00Z","v":79742,"vw":305.66715},{"c":309.6,"h":309.7,"l":305.26,"n":4515,"o":305.26,"t":"2025-02-18T05:00:00Z","v":97869,"vw":308.701917},{"c":306.76,"h":308.37,"l":305.09,"n":4395,"o":306.28,"t":"2025-02-19T05:00:00Z","v":109519,"vw":306.699894},{"c":298.19,"h":305.95,"l":292.89,"n":5664,"o":304.53,"t":"2025-02-20T05:00:00Z","v":144323,"vw":297.228914},{"c":288.83,"h":300.77,"l":286.16,"n":6283,"o":300.48,"t":"2025-02-21T05:00:00Z","v":148311,"vw":290.713639},{"c":280.19,"h":288.17,"l":277.3401,"n":7507,"o":288.17,"t":"2025-02-24T05:00:00Z","v":141829,"vw":280.547799},{"c":277.31,"h":282.25,"l":275.07,"n":6511,"o":282.25,"t":"2025-02-25T05:00:00Z","v":141624,"vw":277.909526},{"c":283.19,"h":286.0924,"l":280.3,"n":6358,"o":280.3,"t":"2025-02-26T05:00:00Z","v":99981,"vw":283.251682},{"c":281.54,"h":286.185,"l":280.4,"n":5498,"o":284.79,"t":"2025-02-27T05:00:00Z","v":80732,"vw":282.268054},{"c":289.62,"h":289.7,"l":279.7239,"n":7386,"o":281.08,"t":"2025-02-28T05:00:00Z","v":139722,"vw":288.347987},{"c":283.09,"h":292.68,"l":281.5,"n":7163,"o":288.45,"t":"2025-03-03T05:00:00Z","v":133071,"vw":285.083211},{"c":262.07,"h":275.1151,"l":259.15,"n":9803,"o":273.66,"t":"2025-03-04T05:00:00Z","v":193337,"vw":263.05198},{"c":263.77,"h":264.8,"l":258.25,"n":6999,"o":263.11,"t":"2025-03-05T05:00:00Z","v":202310,"vw":262.223758},{"c":256.14,"h":261.34,"l":253.875,"n":6480,"o":258.19,"t":"2025-03-06T05:00:00Z","v":167321,"vw":256.338894},{"c":254.22,"h":256.98,"l":245.51,"n":7930,"o":254.6,"t":"2025-03-07T05:00:00Z","v":168795,"vw":252.533357},{"c":244.29,"h":247.985,"l":241.72,"n":8441,"o":247.36,"t":"2025-03-10T04:00:00Z","v":213927,"vw":244.201991},{"c":250.49,"h":254.26,"l":243.24,"n":9013,"o":247.02,"t":"2025-03-11T04:00:00Z","v":232381,"vw":249.445668},{"c":254.87,"h":258.63,"l":251.585,"n":7879,"o":255.74,"t":"2025-03-12T04:00:00Z","v":184172,"vw":254.962142},{"c":252.03,"h":254.35,"l":245.97,"n":6448,"o":254.35,"t":"2025-03-13T04:00:00Z","v":127766,"vw":251.518605},{"c":253.7,"h":255.61,"l":248.12,"n":7121,"o":253.26,"t":"2025-03-14T04:00:00Z","v":160106,"vw":253.637468},{"c":256.72,"h":257.05,"l":252.025,"n":6516,"o":252.47,"t":"2025-03-17T04:00:00Z","v":111111,"vw":255.738731},{"c":252.79,"h":254.93,"l":251.36,"n":5737,"o":254.19,"t":"2025-03-18T04:00:00Z","v":97762,"vw":252.868173},{"c":257.7,"h":259.465,"l":253.22,"n":5800,"o":254.74,"t":"2025-03-19T04:00:00Z","v":78433,"vw":257.333176},{"c":257.15,"h":260,"l":254.99,"n":5565,"o":254.99,"t":"2025-03-20T04:00:00Z","v":76833,"vw":257.549856},{"c":259.07,"h":259.11,"l":252.67,"n":6315,"o":254.61,"t":"2025-03-21T04:00:00Z","v":215926,"vw":257.98231},{"c":268.57,"h":269.895,"l":266.37,"n":4420,"o":266.37,"t":"2025-03-24T04:00:00Z","v":70965,"vw":268.177491},{"c":268.89,"h":270.35,"l":266.375,"n":4873,"o":267.44,"t":"2025-03-25T04:00:00Z","v":72126,"vw":268.64981},{"c":263.58,"h":270.33,"l":263.155,"n":3199,"o":270.33,"t":"2025-03-26T04:00:00Z","v":51967,"vw":264.213061},{"c":253.79,"h":262.48,"l":251.765,"n":7285,"o":262.48,"t":"2025-03-27T04:00:00Z","v":133677,"vw":254.945499},{"c":247.49,"h":253.74,"l":244.44,"n":5727,"o":253.74,"t":"2025-03-28T04:00:00Z","v":132259,"vw":247.125672},{"c":247.66,"h":249.44,"l":238.3701,"n":5422,"o":242.37,"t":"2025-03-31T04:00:00Z","v":135170,"vw":246.922427},{"c":251.56,"h":252.17,"l":245,"n":6818,"o":247.12,"t":"2025-04-01T04:00:00Z","v":188543,"vw":250.377641},{"c":258.96,"h":259.43,"l":246.48,"n":6885,"o":246.48,"t":"2025-04-02T04:00:00Z","v":122191,"vw":257.193615},{"c":230.04,"h":245.75,"l":227.76,"n":9394,"o":240.26,"t":"2025-04-03T04:00:00Z","v":163816,"vw":231.613425},{"c":217,"h":222.53,"l":209.965,"n":14115,"o":218.1,"t":"2025-04-04T04:00:00Z","v":320069,"vw":217.71227},{"c":213.36,"h":221.7305,"l":202.91,"n":11392,"o":207.7,"t":"2025-04-07T04:00:00Z","v":266632,"vw":212.310129},{"c":210.78,"h":225.14,"l":206.465,"n":10296,"o":223.5,"t":"2025-04-08T04:00:00Z","v":236434,"vw":213.643702},{"c":240.34,"h":242.88,"l":206.45,"n":13663,"o":206.96,"t":"2025-04-09T04:00:00Z","v":382040,"vw":231.342566},{"c":223.48,"h":231.87,"l":216.54,"n":7452,"o":231.87,"t":"2025-04-10T04:00:00Z","v":169397,"vw":223.674548},{"c":220.81,"h":222.86,"l":213.75,"n":10650,"o":221.15,"t":"2025-04-11T04:00:00Z","v":320189,"vw":218.433073},{"c":225.15,"h":227.52,"l":221.02,"n":6066,"o":226.57,"t":"2025-04-14T04:00:00Z","v":118057,"vw":225.165087},{"c":224.47,"h":229.14,"l":223.77,"n":6782,"o":225.59,"t":"2025-04-15T04:00:00Z","v":157353,"vw":225.207196},{"c":223.4,"h":225.25,"l":220.5,"n":6374,"o":220.88,"t":"2025-04-16T04:00:00Z","v":167056,"vw":223.159334},{"c":225.08,"h":226.265,"l":223.2,"n":5500,"o":223.2,"t":"2025-04-17T04:00:00Z","v":109157,"vw":224.688748},{"c":217.62,"h":221.87,"l":213.01,"n":5515,"o":220.77,"t":"2025-04-21T04:00:00Z","v":148265,"vw":216.938155},{"c":225.73,"h":227.18,"l":221.07,"n":6525,"o":222.31,"t":"2025-04-22T04:00:00Z","v":118506,"vw":225.096082},{"c":228.75,"h":241.67,"l":227.9587,"n":6623,"o":233.06,"t":"2025-04-23T04:00:00Z","v":128758,"vw":230.161958},{"c":236.31,"h":236.67,"l":227.77,"n":6208,"o":227.78,"t":"2025-04-24T04:00:00Z","v":133534,"vw":235.072778},{"c":238.04,"h":239.48,"l":232.57,"n":7271,"o":232.57,"t":"2025-04-25T04:00:00Z","v":115164,"vw":237.48377},{"c":239.34,"h":241.255,"l":236.16,"n":6180,"o":238.64,"t":"2025-04-28T04:00:00Z","v":109718,"vw":238.534099},{"c":241.99,"h":243.2,"l":236.28,"n":5991,"o":236.28,"t":"2025-04-29T04:00:00Z","v":170887,"vw":240.969782},{"c":241.12,"h":241.815,"l":235.15,"n":6303,"o":237.99,"t":"2025-04-30T04:00:00Z","v":131314,"vw":240.077355},{"c":242.81,"h":245.73,"l":241.49,"n":7261,"o":243,"t":"2025-05-01T04:00:00Z","v":139577,"vw":243.154681},{"c":251.87,"h":259.93,"l":242.63,"n":11093,"o":256.61,"t":"2025-05-02T04:00:00Z","v":262103,"vw":251.139486},{"c":246.58,"h":252.165,"l":245.06,"n":8026,"o":245.06,"t":"2025-05-05T04:00:00Z","v":168047,"vw":247.463148},{"c":245.43,"h":249.29,"l":240.43,"n":7392,"o":240.43,"t":"2025-05-06T04:00:00Z","v":167034,"vw":246.533924},{"c":249.77,"h":251.02,"l":245.7299,"n":8650,"o":247.52,"t":"2025-05-07T04:00:00Z","v":183432,"vw":249.319787},{"c":256.19,"h":259.33,"l":250.62,"n":7028,"o":254.06,"t":"2025-05-08T04:00:00Z","v":157854,"vw":256.516731},{"c":251.48,"h":257.025,"l":249.84,"n":6298,"o":256.71,"t":"2025-05-09T04:00:00Z","v":131785,"vw":251.635695},{"c":265.05,"h":273.615,"l":264.83,"n":8238,"o":265.19,"t":"2025-05-12T04:00:00Z","v":205886,"vw":267.5924},{"c":267.49,"h":269.315,"l":264.345,"n":6675,"o":266.65,"t":"2025-05-13T04:00:00Z","v":165125,"vw":267.762634},{"c":264.87,"h":270.2,"l":264.69,"n":5819,"o":266.13,"t":"2025-05-14T04:00:00Z","v":156941,"vw":266.462027},{"c":265.46,"h":267.69,"l":263.6,"n":6607,"o":266.7,"t":"2025-05-15T04:00:00Z","v":123395,"vw":266.08002},{"c":267.26,"h":268.345,"l":262.73,"n":5975,"o":265.65,"t":"2025-05-16T04:00:00Z","v":144281,"vw":267.114197},{"c":266.96,"h":268.97,"l":262.02,"n":5964,"o":262.02,"t":"2025-05-19T04:00:00Z","v":146755,"vw":266.773862},{"c":262.69,"h":265.51,"l":261.48,"n":4857,"o":264.33,"t":"2025-05-20T04:00:00Z","v":128696,"vw":263.151974},{"c":252.28,"h":260.6725,"l":252.05,"n":5793,"o":258.92,"t":"2025-05-21T04:00:00Z","v":115778,"vw":254.45589},{"c":251.25,"h":255.02,"l":249.826,"n":5910,"o":251.85,"t":"2025-05-22T04:00:00Z","v":129536,"vw":252.202333},{"c":249.4,"h":251.03,"l":244.06,"n":5558,"o":244.06,"t":"2025-05-23T04:00:00Z","v":141714,"vw":249.59041},{"c":256.36,"h":257.5232,"l":251.27,"n":4496,"o":253.33,"t":"2025-05-27T04:00:00Z","v":97397,"vw":256.152557},{"c":251.26,"h":257.61,"l":250.67,"n":4313,"o":254.37,"t":"2025-05-28T04:00:00Z","v":88120,"vw":252.765692},{"c":252.96,"h":253.6,"l":249.475,"n":4789,"o":253.6,"t":"2025-05-29T04:00:00Z","v":84763,"vw":252.503678},{"c":251.45,"h":252.53,"l":247.94,"n":4893,"o":251.73,"t":"2025-05-30T04:00:00Z","v":134703,"vw":251.309515},{"c":250.74,"h":251.96,"l":247.83,"n":5606,"o":251.04,"t":"2025-06-02T04:00:00Z","v":117818,"vw":250.435493},{"c":256.12,"h":257.58,"l":249.31,"n":4930,"o":250.82,"t":"2025-06-03T04:00:00Z","v":111237,"vw":255.840864},{"c":254.1,"h":257.12,"l":252.93,"n":5739,"o":255.81,"t":"2025-06-04T04:00:00Z","v":126094,"vw":254.491228},{"c":257,"h":258.23,"l":252.66,"n":4773,"o":253.95,"t":"2025-06-05T04:00:00Z","v":110991,"vw":256.481788},{"c":264.01,"h":265.47,"l":261.22,"n":4492,"o":263.61,"t":"2025-06-06T04:00:00Z","v":93328,"vw":263.44539},{"c":263.74,"h":267.5,"l":262.59,"n":6842,"o":265.94,"t":"2025-06-09T04:00:00Z","v":161092,"vw":264.911329},{"c":263.18,"h":266.76,"l":261.99,"n":5655,"o":264.19,"t":"2025-06-10T04:00:00Z","v":166398,"vw":263.844151},{"c":259.85,"h":265.21,"l":259.04,"n":6713,"o":262.36,"t":"2025-06-11T04:00:00Z","v":119146,"vw":261.285466},{"c":258.33,"h":259.85,"l":252.51,"n":4615,"o":256.58,"t":"2025-06-12T04:00:00Z","v":101564,"vw":257.979465},{"c":251.86,"h":255.14,"l":249.975,"n":5792,"o":252.92,"t":"2025-06-13T04:00:00Z","v":106583,"vw":251.934039},{"c":255.75,"h":258.6,"l":255.045,"n":4613,"o":255.26,"t":"2025-06-16T04:00:00Z","v":76129,"vw":256.116891},{"c":253.55,"h":255.8,"l":252.27,"n":6137,"o":252.27,"t":"2025-06-17T04:00:00Z","v":125414,"vw":253.882208},{"c":254.5,"h":257.66,"l":252.02,"n":5156,"o":252.02,"t":"2025-06-18T04:00:00Z","v":116204,"vw":255.092789},{"c":254.41,"h":256.97,"l":254.41,"n":5840,"o":256.35,"t":"2025-06-20T04:00:00Z","v":187180,"vw":254.87803},{"c":262.52,"h":263.06,"l":253,"n":7906,"o":253.4,"t":"2025-06-23T04:00:00Z","v":121354,"vw":260.900367},{"c":272.67,"h":273.24,"l":265.75,"n":7030,"o":265.75,"t":"2025-06-24T04:00:00Z","v":190345,"vw":271.534046},{"c":274.19,"h":275.84,"l":272.775,"n":7549,"o":274.24,"t":"2025-06-25T04:00:00Z","v":175794,"vw":274.62806},{"c":280.58,"h":281.185,"l":273.66,"n":9262,"o":273.78,"t":"2025-06-26T04:00:00Z","v":171851,"vw":279.054974},{"c":281.82,"h":286.38,"l":278.7001,"n":13383,"o":280.87,"t":"2025-06-27T04:00:00Z","v":510136,"vw":282.984856},{"c":277.94,"h":286.41,"l":277.4075,"n":10407,"o":282.31,"t":"2025-06-30T04:00:00Z","v":347774,"vw":280.919416},{"c":284.8,"h":288.615,"l":274.99,"n":9116,"o":274.99,"t":"2025-07-01T04:00:00Z","v":207363,"vw":284.057157},{"c":292.97,"h":293.3,"l":284.625,"n":8622,"o":285.09,"t":"2025-07-02T04:00:00Z","v":209721,"vw":291.909603},{"c":293.44,"h":294.795,"l":291.51,"n":4574,"o":292.86,"t":"2025-07-03T04:00:00Z","v":91181,"vw":293.219693},{"c":288.81,"h":294.975,"l":286.86,"n":7001,"o":292.17,"t":"2025-07-07T04:00:00Z","v":138687,"vw":289.525667},{"c":284.85,"h":290.7624,"l":284.78,"n":6622,"o":290,"t":"2025-07-08T04:00:00Z","v":137769,"vw":286.026137},{"c":289.78,"h":290.1,"l":285.35,"n":5281,"o":287.63,"t":"2025-07-09T04:00:00Z","v":103280,"vw":288.910946},{"c":302.62,"h":305.8,"l":294.07,"n":10909,"o":294.6,"t":"2025-07-10T04:00:00Z","v":288908,"vw":301.899469},{"c":302.29,"h":308.09,"l":297.78,"n":8262,"o":301.67,"t":"2025-07-11T04:00:00Z","v":189574,"vw":301.882441},{"c":305.55,"h":306.88,"l":300.52,"n":7270,"o":303.47,"t":"2025-07-14T04:00:00Z","v":123717,"vw":305.042912},{"c":297.2,"h":305.88,"l":297.2,"n":6509,"o":305.88,"t":"2025-07-15T04:00:00Z","v":104404,"vw":298.805275},{"c":307.26,"h":310.4,"l":297.83,"n":11351,"o":299.16,"t":"2025-07-16T04:00:00Z","v":287924,"vw":304.901716},{"c":313.67,"h":316.02,"l":305.01,"n":6524,"o":305.01,"t":"2025-07-17T04:00:00Z","v":200494,"vw":313.509013},{"c":312.97,"h":316.76,"l":311.18,"n":6415,"o":316.76,"t":"2025-07-18T04:00:00Z","v":141617,"vw":312.828201},{"c":310.83,"h":316.14,"l":310.83,"n":5561,"o":312.52,"t":"2025-07-21T04:00:00Z","v":124198,"vw":312.170141},{"c":317.1,"h":317.85,"l":307.315,"n":5774,"o":312.67,"t":"2025-07-22T04:00:00Z","v":144006,"vw":314.655488},{"c":319.15,"h":321.2875,"l":317.61,"n":5494,"o":320,"t":"2025-07-23T04:00:00Z","v":149523,"vw":319.09783},{"c":314,"h":318.4402,"l":313.21,"n":5645,"o":316.13,"t":"2025-07-24T04:00:00Z","v":101020,"vw":314.428727},{"c":314.37,"h":316.63,"l":311.51,"n":6800,"o":316.63,"t":"2025-07-25T04:00:00Z","v":109987,"vw":313.948908},{"c":314.26,"h":315.345,"l":311.45,"n":7551,"o":314.78,"t":"2025-07-28T04:00:00Z","v":178046,"vw":313.832822},{"c":316.6,"h":318.1,"l":312.93,"n":6161,"o":318.1,"t":"2025-07-29T04:00:00Z","v":106279,"vw":315.88973},{"c":318.56,"h":322.7342,"l":314.32,"n":14275,"o":319.66,"t":"2025-07-30T04:00:00Z","v":210209,"vw":319.681634},{"c":315.32,"h":317.86,"l":311.43,"n":10930,"o":313.13,"t":"2025-07-31T04:00:00Z","v":215770,"vw":314.965348},{"c":311.59,"h":319.37,"l":302.82,"n":16390,"o":309.56,"t":"2025-08-01T04:00:00Z","v":328332,"vw":311.725301},{"c":320.98,"h":320.98,"l":312.38,"n":8859,"o":313.73,"t":"2025-08-04T04:00:00Z","v":222933,"vw":318.155788},{"c":323.67,"h":324.36,"l":314.63,"n":8682,"o":321.86,"t":"2025-08-05T04:00:00Z","v":180262,"vw":320.83067},{"c":322.82,"h":326.39,"l":321.15,"n":6118,"o":323.23,"t":"2025-08-06T04:00:00Z","v":152490,"vw":323.30203},{"c":321.25,"h":325.465,"l":316.78,"n":6203,"o":324.44,"t":"2025-08-07T04:00:00Z","v":123821,"vw":320.522253},{"c":322.98,"h":325.67,"l":320.2,"n":6230,"o":322.65,"t":"2025-08-08T04:00:00Z","v":130381,"vw":323.152314},{"c":325.23,"h":326.09,"l":320.525,"n":8314,"o":321.4,"t":"2025-08-11T04:00:00Z","v":181479,"vw":324.368952},{"c":336.89,"h":338.51,"l":328.31,"n":9932,"o":328.51,"t":"2025-08-12T04:00:00Z","v":208302,"vw":335.551909},{"c":336.53,"h":340.625,"l":335.095,"n":8335,"o":339.4,"t":"2025-08-13T04:00:00Z","v":150076,"vw":337.102622},{"c":331.61,"h":335.8,"l":328.67,"n":6695,"o":332.45,"t":"2025-08-14T04:00:00Z","v":117259,"vw":331.808455},{"c":325.85,"h":332.65,"l":323.58,"n":6561,"o":332.65,"t":"2025-08-15T04:00:00Z","v":122805,"vw":326.27069},{"c":325.69,"h":327.22,"l":323.74,"n":6797,"o":325.82,"t":"2025-08-18T04:00:00Z","v":94334,"vw":325.596103},{"c":323.64,"h":327.535,"l":321.13,"n":5658,"o":324.92,"t":"2025-08-19T04:00:00Z","v":79130,"vw":323.309111},{"c":322.06,"h":323.04,"l":317.1515,"n":4760,"o":323.04,"t":"2025-08-20T04:00:00Z","v":72334,"vw":321.696276},{"c":319.99,"h":322.56,"l":305.78,"n":4372,"o":321.76,"t":"2025-08-21T04:00:00Z","v":69806,"vw":319.805901},{"c":336.46,"h":338.36,"l":322.2,"n":8362,"o":323.54,"t":"2025-08-22T04:00:00Z","v":168197,"vw":335.127721},{"c":334.43,"h":338.385,"l":333.975,"n":5750,"o":335.91,"t":"2025-08-25T04:00:00Z","v":96955,"vw":335.536897},{"c":339.19,"h":339.3,"l":332.23,"n":7162,"o":332.79,"t":"2025-08-26T04:00:00Z","v":145704,"vw":337.325527},{"c":337.44,"h":341.495,"l":335.535,"n":5401,"o":336.5,"t":"2025-08-27T04:00:00Z","v":121973,"vw":337.536188},{"c":338.43,"h":340.66,"l":336.495,"n":5686,"o":340.66,"t":"2025-08-28T04:00:00Z","v":135658,"vw":338.336596},{"c":333.79,"h":338.67,"l":332.025,"n":5042,"o":338.67,"t":"2025-08-29T04:00:00Z","v":96431,"vw":333.678555},{"c":328.86,"h":329.715,"l":324.315,"n":5838,"o":327.56,"t":"2025-09-02T04:00:00Z","v":108378,"vw":328.30331},{"c":322.37,"h":329.435,"l":318.865,"n":6645,"o":328.06,"t":"2025-09-03T04:00:00Z","v":102286,"vw":322.758099},{"c":331.51,"h":331.64,"l":324.765,"n":5334,"o":325.58,"t":"2025-09-04T04:00:00Z","v":88034,"vw":330.242198},{"c":327.39,"h":332.77,"l":323.06,"n":6692,"o":332.21,"t":"2025-09-05T04:00:00Z","v":94304,"vw":326.997808},{"c":333.45,"h":334.16,"l":326.165,"n":6705,"o":328.16,"t":"2025-09-08T04:00:00Z","v":110339,"vw":332.623938},{"c":334.04,"h":335.08,"l":330.65,"n":6159,"o":333.45,"t":"2025-09-09T04:00:00Z","v":91834,"vw":333.365858},{"c":336.12,"h":338.21,"l":331.94,"n":7280,"o":331.94,"t":"2025-09-10T04:00:00Z","v":82259,"vw":335.68656},{"c":346.69,"h":347.71,"l":336.87,"n":8810,"o":338.01,"t":"2025-09-11T04:00:00Z","v":124672,"vw":345.427107},{"c":345.91,"h":347.31,"l":342.3825,"n":7681,"o":344.59,"t":"2025-09-12T04:00:00Z","v":151632,"vw":345.116056},{"c":349.64,"h":352.34,"l":344.98,"n":8630,"o":346.58,"t":"2025-09-15T04:00:00Z","v":167879,"vw":348.93536},{"c":345.33,"h":350.64,"l":343,"n":8254,"o":350,"t":"2025-09-16T04:00:00Z","v":181799,"vw":345.924337},{"c":354.35,"h":360,"l":344.95,"n":11461,"o":344.95,"t":"2025-09-17T04:00:00Z","v":197177,"vw":354.40919},{"c":369.4,"h":370.16,"l":354.53,"n":9774,"o":356.12,"t":"2025-09-18T04:00:00Z","v":175535,"vw":367.654232},{"c":366.3,"h":374.77,"l":363.445,"n":7253,"o":370.53,"t":"2025-09-19T04:00:00Z","v":269879,"vw":367.022995},{"c":364.21,"h":365.18,"l":359.22,"n":6361,"o":362.71,"t":"2025-09-22T04:00:00Z","v":94920,"vw":363.674565},{"c":362.77,"h":370.345,"l":361.285,"n":5382,"o":362.98,"t":"2025-09-23T04:00:00Z","v":104831,"vw":363.282171},{"c":352.06,"h":366.08,"l":352.01,"n":7377,"o":362.32,"t":"2025-09-24T04:00:00Z","v":110277,"vw":354.174773},{"c":347.81,"h":352.7,"l":345.07,"n":6023,"o":348.49,"t":"2025-09-25T04:00:00Z","v":95502,"vw":347.830151},{"c":350.86,"h":353.67,"l":347.48,"n":4807,"o":347.48,"t":"2025-09-26T04:00:00Z","v":84571,"vw":351.106572},{"c":352.66,"h":365.04,"l":346,"n":6528,"o":351.11,"t":"2025-09-29T04:00:00Z","v":115892,"vw":351.954994},{"c":346.99,"h":357.14,"l":342.57,"n":7904,"o":354.85,"t":"2025-09-30T04:00:00Z","v":150934,"vw":347.143921},{"c":338.37,"h":345.395,"l":338.18,"n":6712,"o":342.57,"t":"2025-10-01T04:00:00Z","v":112198,"vw":340.326354},{"c":341.99,"h":342.84,"l":336.08,"n":8346,"o":338.89,"t":"2025-10-02T04:00:00Z","v":127759,"vw":341.146615},{"c":341.72,"h":357.21,"l":340.06,"n":9193,"o":346.75,"t":"2025-10-03T04:00:00Z","v":181989,"vw":342.144538},{"c":344.29,"h":351.59,"l":340.23,"n":7988,"o":344.9,"t":"2025-10-06T04:00:00Z","v":207628,"vw":347.151249},{"c":340.06,"h":345.16,"l":337.14,"n":8999,"o":345.16,"t":"2025-10-07T04:00:00Z","v":109989,"vw":339.842735},{"c":339.36,"h":349.4,"l":335.605,"n":13478,"o":341.84,"t":"2025-10-08T04:00:00Z","v":181994,"vw":341.603836},{"c":332.77,"h":341.35,"l":330.25,"n":13325,"o":340.5,"t":"2025-10-09T04:00:00Z","v":238900,"vw":332.779176},{"c":326.18,"h":335.7,"l":322.61,"n":18826,"o":334.22,"t":"2025-10-10T04:00:00Z","v":236308,"vw":328.547441},{"c":340.89,"h":341.46,"l":326.5001,"n":14727,"o":329.7,"t":"2025-10-13T04:00:00Z","v":233438,"vw":335.484246},{"c":346.27,"h":348.591,"l":336,"n":11765,"o":336,"t":"2025-10-14T04:00:00Z","v":217506,"vw":342.907492},{"c":347.26,"h":355.815,"l":343.28,"n":12724,"o":351.51,"t":"2025-10-15T04:00:00Z","v":174671,"vw":347.200587},{"c":329.5,"h":347.99,"l":329.11,"n":19255,"o":345.74,"t":"2025-10-16T04:00:00Z","v":294010,"vw":337.469325},{"c":328.51,"h":332.82,"l":322.48,"n":14287,"o":330.33,"t":"2025-10-17T04:00:00Z","v":335337,"vw":328.138343},{"c":331.52,"h":338.59,"l":329.8,"n":13159,"o":332.42,"t":"2025-10-20T04:00:00Z","v":243091,"vw":334.400611},{"c":333.04,"h":334.48,"l":329.095,"n":6880,"o":331.06,"t":"2025-10-21T04:00:00Z","v":128283,"vw":332.310367},{"c":333.29,"h":335.83,"l":330.91,"n":6939,"o":333.23,"t":"2025-10-22T04:00:00Z","v":123419,"vw":333.308276},{"c":339.47,"h":341.54,"l":331.73,"n":5948,"o":332.92,"t":"2025-10-23T04:00:00Z","v":95961,"vw":339.11253},{"c":349.43,"h":351.45,"l":344.15,"n":6635,"o":344.15,"t":"2025-10-24T04:00:00Z","v":111878,"vw":348.907498},{"c":351.19,"h":357.5825,"l":350.25,"n":11666,"o":353.76,"t":"2025-10-27T04:00:00Z","v":153446,"vw":353.458783},{"c":345.93,"h":354.42,"l":344.125,"n":15610,"o":350.75,"t":"2025-10-28T04:00:00Z","v":225309,"vw":348.045166},{"c":326.36,"h":342.25,"l":321.635,"n":16017,"o":342.25,"t":"2025-10-29T04:00:00Z","v":308892,"vw":331.849936},{"c":327.1,"h":331.18,"l":320.06,"n":13014,"o":323.18,"t":"2025-10-30T04:00:00Z","v":245487,"vw":326.824843},{"c":319.26,"h":345,"l":308.86,"n":14642,"o":332.64,"t":"2025-10-31T04:00:00Z","v":287156,"vw":324.064535},{"c":323.85,"h":327.055,"l":313.78,"n":13093,"o":320.11,"t":"2025-11-03T05:00:00Z","v":231281,"vw":321.861418},{"c":326.4,"h":331.04,"l":317.85,"n":10099,"o":321.52,"t":"2025-11-04T05:00:00Z","v":162164,"vw":324.093017},{"c":335.24,"h":336.81,"l":323.03,"n":9774,"o":329.53,"t":"2025-11-05T05:00:00Z","v":156430,"vw":331.670784},{"c":328.62,"h":338.415,"l":327.74,"n":10314,"o":331.68,"t":"2025-11-06T05:00:00Z","v":159919,"vw":331.866561},{"c":326.99,"h":329.43,"l":319.95,"n":9042,"o":328.54,"t":"2025-11-07T05:00:00Z","v":134358,"vw":324.760663},{"c":335.28,"h":342.12,"l":332.33,"n":8654,"o":336.76,"t":"2025-11-10T05:00:00Z","v":139018,"vw":337.051581},{"c":336.46,"h":337.6,"l":332.5001,"n":5547,"o":335.99,"t":"2025-11-11T05:00:00Z","v":78503,"vw":335.950571},{"c":338.9,"h":342.61,"l":333,"n":7439,"o":338.41,"t":"2025-11-12T05:00:00Z","v":145949,"vw":338.993197},{"c":328.3,"h":338.91,"l":326.695,"n":6215,"o":337.28,"t":"2025-11-13T05:00:00Z","v":97881,"vw":331.458956},{"c":328.26,"h":331.125,"l":322.56,"n":6823,"o":326.14,"t":"2025-11-14T05:00:00Z","v":85881,"vw":328.621296},{"c":314.55,"h":328.54,"l":311.67,"n":7990,"o":324.86,"t":"2025-11-17T05:00:00Z","v":139875,"vw":318.879974},{"c":316.66,"h":319.895,"l":311.42,"n":5937,"o":313.94,"t":"2025-11-18T05:00:00Z","v":72257,"vw":316.66489},{"c":320.09,"h":322.53,"l":317.14,"n":5846,"o":319.16,"t":"2025-11-19T05:00:00Z","v":97429,"vw":320.261609},{"c":315.54,"h":332.12,"l":314.81,"n":6019,"o":327.8,"t":"2025-11-20T05:00:00Z","v":92925,"vw":320.669239},{"c":323.57,"h":326.0025,"l":315.85,"n":8069,"o":318.38,"t":"2025-11-21T05:00:00Z","v":145677,"vw":322.571235},{"c":326.96,"h":330.32,"l":321.86,"n":6101,"o":323.94,"t":"2025-11-24T05:00:00Z","v":127215,"vw":327.29675},{"c":334.54,"h":336.515,"l":326.65,"n":6647,"o":326.65,"t":"2025-11-25T05:00:00Z","v":122954,"vw":334.136546},{"c":334.91,"h":340.25,"l":332.58,"n":6211,"o":332.58,"t":"2025-11-26T05:00:00Z","v":139932,"vw":336.344081},{"c":335.9,"h":338.29,"l":333.62,"n":3195,"o":335.23,"t":"2025-11-28T05:00:00Z","v":55930,"vw":335.823239},{"c":328.94,"h":334.05,"l":327.64,"n":6145,"o":327.64,"t":"2025-12-01T05:00:00Z","v":111866,"vw":329.73286},{"c":324,"h":332.5,"l":323.32,"n":7170,"o":332.05,"t":"2025-12-02T05:00:00Z","v":116343,"vw":325.374124},{"c":332.06,"h":333.5,"l":323.2594,"n":8424,"o":326.72,"t":"2025-12-03T05:00:00Z","v":144497,"vw":331.135456},{"c":338.67,"h":340.14,"l":333,"n":5836,"o":333.01,"t":"2025-12-04T05:00:00Z","v":89698,"vw":338.290441},{"c":351.24,"h":352.07,"l":332.48,"n":6886,"o":337.08,"t":"2025-12-05T05:00:00Z","v":161065,"vw":348.565904},{"c":351.06,"h":356.385,"l":348.05,"n":6716,"o":355.56,"t":"2025-12-08T05:00:00Z","v":132443,"vw":351.769715},{"c":357.45,"h":361.82,"l":349.77,"n":5995,"o":349.77,"t":"2025-12-09T05:00:00Z","v":95688,"vw":358.846975},{"c":365.54,"h":372.01,"l":354.95,"n":7068,"o":355.83,"t":"2025-12-10T05:00:00Z","v":137536,"vw":364.385823},{"c":366.25,"h":372.75,"l":364.64,"n":6771,"o":365.68,"t":"2025-12-11T05:00:00Z","v":106651,"vw":367.771889},{"c":356.19,"h":369.435,"l":354.045,"n":9042,"o":368.65,"t":"2025-12-12T05:00:00Z","v":157196,"vw":360.113062},{"c":353.52,"h":362.32,"l":351.75,"n":7449,"o":362.32,"t":"2025-12-15T05:00:00Z","v":182515,"vw":353.969398},{"c":348.32,"h":355.05,"l":343.06,"n":9422,"o":353.85,"t":"2025-12-16T05:00:00Z","v":190521,"vw":348.77232},{"c":340.03,"h":352.9,"l":336.57,"n":10212,"o":347.83,"t":"2025-12-17T05:00:00Z","v":249310,"vw":340.562543},{"c":343.31,"h":348.2599,"l":342,"n":8798,"o":345.68,"t":"2025-12-18T05:00:00Z","v":163060,"vw":343.794451},{"c":346.9,"h":348.295,"l":340.67,"n":5282,"o":343.56,"t":"2025-12-19T05:00:00Z","v":317314,"vw":346.432643},{"c":351.46,"h":353.56,"l":345.57,"n":4154,"o":345.57,"t":"2025-12-22T05:00:00Z","v":81003,"vw":350.844392},{"c":349.55,"h":355.55,"l":349.15,"n":4728,"o":350.9,"t":"2025-12-23T05:00:00Z","v":89158,"vw":350.525565},{"c":349.84,"h":352.7,"l":346.02,"n":2709,"o":346.46,"t":"2025-12-24T05:00:00Z","v":50545,"vw":350.292196},{"c":350.07,"h":351.99,"l":347.5,"n":4032,"o":349.57,"t":"2025-12-26T05:00:00Z","v":71530,"vw":350.078727},{"c":348.75,"h":350.36,"l":344.5,"n":5249,"o":350.36,"t":"2025-12-29T05:00:00Z","v":88451,"vw":347.658863},{"c":342.96,"h":349.1799,"l":342.0101,"n":4972,"o":347.25,"t":"2025-12-30T05:00:00Z","v":103892,"vw":343.454085},{"c":339.71,"h":343.97,"l":338.84,"n":4061,"o":343.97,"t":"2025-12-31T05:00:00Z","v":84243,"vw":340.043674},{"c":349.97,"h":350.71,"l":338.514,"n":8248,"o":339.51,"t":"2026-01-02T05:00:00Z","v":107292,"vw":347.111375},{"c":366.06,"h":371.32,"l":351.63,"n":11233,"o":352.18,"t":"2026-01-05T05:00:00Z","v":220216,"vw":367.197856},{"c":367.65,"h":369.58,"l":360.6,"n":7863,"o":362.19,"t":"2026-01-06T05:00:00Z","v":139189,"vw":366.886884},{"c":366,"h":368.74,"l":359.94,"n":7395,"o":368.14,"t":"2026-01-07T05:00:00Z","v":117681,"vw":365.769031},{"c":367.83,"h":368.05,"l":362.05,"n":5775,"o":362.25,"t":"2026-01-08T05:00:00Z","v":91125,"vw":365.837101},{"c":361.19,"h":371.985,"l":361.16,"n":8108,"o":365.93,"t":"2026-01-09T05:00:00Z","v":145502,"vw":364.868682},{"c":361.8,"h":364.34,"l":356.74,"n":8127,"o":360,"t":"2026-01-12T05:00:00Z","v":137406,"vw":361.505236},{"c":357.61,"h":362.67,"l":354.86,"n":7688,"o":362.67,"t":"2026-01-13T05:00:00Z","v":110922,"vw":357.274388},{"c":360.96,"h":364.25,"l":351.36,"n":5952,"o":357.16,"t":"2026-01-14T05:00:00Z","v":123343,"vw":358.8985},{"c":374.5,"h":377.01,"l":363.295,"n":8887,"o":363.41,"t":"2026-01-15T05:00:00Z","v":140718,"vw":372.356201},{"c":376.28,"h":379.54,"l":374.9275,"n":7019,"o":375.79,"t":"2026-01-16T05:00:00Z","v":123157,"vw":376.767742},{"c":367.69,"h":377,"l":364.9358,"n":6224,"o":367.97,"t":"2026-01-20T05:00:00Z","v":73997,"vw":368.84852},{"c":373.3,"h":380,"l":369.65,"n":6491,"o":370.48,"t":"2026-01-21T05:00:00Z","v":132771,"vw":375.017036},{"c":378.06,"h":380.26,"l":375.475,"n":5727,"o":378.05,"t":"2026-01-22T05:00:00Z","v":95108,"vw":377.399543},{"c":360.35,"h":375.55,"l":357.61,"n":7378,"o":375,"t":"2026-01-23T05:00:00Z","v":113444,"vw":362.535574},{"c":356.12,"h":360.955,"l":350.36,"n":6749,"o":352.93,"t":"2026-01-26T05:00:00Z","v":118988,"vw":355.424115},{"c":353.19,"h":355.335,"l":348.41,"n":4896,"o":353.75,"t":"2026-01-27T05:00:00Z","v":75667,"vw":352.920116},{"c":353.6,"h":357.43,"l":347.35,"n":5637,"o":354.82,"t":"2026-01-28T05:00:00Z","v":88632,"vw":353.146824},{"c":347.56,"h":356.66,"l":344.58,"n":7783,"o":353.39,"t":"2026-01-29T05:00:00Z","v":132314,"vw":348.73366},{"c":346.35,"h":351,"l":343.03,"n":7273,"o":344.04,"t":"2026-01-30T05:00:00Z","v":123617,"vw":346.266223},{"c":346.1,"h":350.2,"l":344.2157,"n":9320,"o":346.46,"t":"2026-02-02T05:00:00Z","v":114753,"vw":347.606639},{"c":335.27,"h":346.845,"l":327.845,"n":9815,"o":346.52,"t":"2026-02-03T05:00:00Z","v":185606,"vw":333.304316},{"c":344.47,"h":346.66,"l":330.586,"n":9705,"o":337.33,"t":"2026-02-04T05:00:00Z","v":159646,"vw":341.483959},{"c":331.63,"h":349.5,"l":331.06,"n":12893,"o":344.4,"t":"2026-02-05T05:00:00Z","v":230820,"vw":336.77653},{"c":364.38,"h":372.35,"l":351.01,"n":16297,"o":355,"t":"2026-02-06T05:00:00Z","v":391797,"vw":363.409839},{"c":372.64,"h":377.62,"l":363.24,"n":12162,"o":363.24,"t":"2026-02-09T05:00:00Z","v":314377,"vw":369.879472},{"c":359.81,"h":376.01,"l":353.005,"n":13379,"o":372.21,"t":"2026-02-10T05:00:00Z","v":190540,"vw":361.99037},{"c":341.74,"h":365,"l":340.31,"n":13613,"o":362.96,"t":"2026-02-11T05:00:00Z","v":220313,"vw":345.12675},{"c":321.32,"h":347.58,"l":321,"n":13943,"o":343.48,"t":"2026-02-12T05:00:00Z","v":284257,"vw":325.703247},{"c":322.71,"h":326.81,"l":314.7901,"n":9128,"o":322.54,"t":"2026-02-13T05:00:00Z","v":197257,"vw":322.618744},{"c":320,"h":327.67,"l":318.28,"n":9241,"o":324.2,"t":"2026-02-17T05:00:00Z","v":235364,"vw":320.442841},{"c":328.74,"h":336.91,"l":325,"n":9917,"o":325,"t":"2026-02-18T05:00:00Z","v":203812,"vw":329.737559},{"c":327.2,"h":328.25,"l":319.59,"n":8344,"o":323.71,"t":"2026-02-19T05:00:00Z","v":132519,"vw":325.192903},{"c":326.85,"h":330.62,"l":320.4601,"n":8288,"o":325.12,"t":"2026-02-20T05:00:00Z","v":141766,"vw":326.135361},{"c":306.18,"h":322.315,"l":302,"n":12106,"o":315.6,"t":"2026-02-23T05:00:00Z","v":238248,"vw":305.931026},{"c":310.1,"h":317.685,"l":307.17,"n":9228,"o":308.12,"t":"2026-02-24T05:00:00Z","v":183452,"vw":312.157189},{"c":311,"h":313.845,"l":305.68,"n":8657,"o":313.27,"t":"2026-02-25T05:00:00Z","v":207298,"vw":311.066662},{"c":316.54,"h":320.06,"l":313.58,"n":7467,"o":313.58,"t":"2026-02-26T05:00:00Z","v":127557,"vw":317.008968},{"c":295.55,"h":308.22,"l":289.39,"n":14370,"o":308.22,"t":"2026-02-27T05:00:00Z","v":411712,"vw":294.018162},{"c":304.35,"h":304.67,"l":286.26,"n":12262,"o":286.26,"t":"2026-03-02T05:00:00Z","v":248867,"vw":301.836022},{"c":299.21,"h":300.93,"l":287.16,"n":9366,"o":288.88,"t":"2026-03-03T05:00:00Z","v":201787,"vw":296.715112},{"c":302.59,"h":308.52,"l":302.2,"n":8934,"o":307.88,"t":"2026-03-04T05:00:00Z","v":165871,"vw":304.084564},{"c":300.28,"h":306.67,"l":294.28,"n":10084,"o":299.85,"t":"2026-03-05T05:00:00Z","v":194101,"vw":299.546702},{"c":293.52,"h":293.85,"l":284.945,"n":9537,"o":290.78,"t":"2026-03-06T05:00:00Z","v":167645,"vw":290.612383},{"c":288.36,"h":289.92,"l":274.785,"n":14256,"o":285.55,"t":"2026-03-09T04:00:00Z","v":270053,"vw":282.469981},{"c":290.17,"h":293.8,"l":284.06,"n":9625,"o":287.92,"t":"2026-03-10T04:00:00Z","v":177536,"vw":289.780456},{"c":290.11,"h":292.69,"l":284.625,"n":9923,"o":289.09,"t":"2026-03-11T04:00:00Z","v":187925,"vw":288.913274},{"c":279.87,"h":285.75,"l":277.7,"n":10791,"o":281.57,"t":"2026-03-12T04:00:00Z","v":237356,"vw":280.435427},{"c":282.3,"h":288,"l":279.45,"n":8896,"o":283.08,"t":"2026-03-13T04:00:00Z","v":138420,"vw":281.794395},{"c":291.29,"h":292.6299,"l":284.64,"n":13764,"o":288,"t":"2026-03-16T04:00:00Z","v":260866,"vw":290.55903},{"c":298.53,"h":303.52,"l":295.49,"n":13705,"o":295.49,"t":"2026-03-17T04:00:00Z","v":276051,"vw":298.477439},{"c":295.66,"h":302.975,"l":295.57,"n":8938,"o":295.81,"t":"2026-03-18T04:00:00Z","v":154624,"vw":297.493846},{"c":295.61,"h":298.335,"l":289.8,"n":21614,"o":294.34,"t":"2026-03-19T04:00:00Z","v":165304,"vw":294.552099},{"c":294.27,"h":297.96,"l":292.065,"n":15338,"o":296.45,"t":"2026-03-20T04:00:00Z","v":367157,"vw":294.675378},{"c":298.99,"h":309.445,"l":298.66,"n":12183,"o":303.94,"t":"2026-03-23T04:00:00Z","v":240987,"vw":302.699281},{"c":73.81,"h":77.43,"l":73.64,"n":19871,"o":74.94,"t":"2026-03-24T04:00:00Z","v":881130,"vw":74.871219},{"c":74.5,"h":76.51,"l":72.49,"n":22358,"o":75.26,"t":"2026-03-25T04:00:00Z","v":731886,"vw":74.516103},{"c":75.05,"h":75.49,"l":73.515,"n":13866,"o":73.92,"t":"2026-03-26T04:00:00Z","v":558889,"vw":74.843153},{"c":73.02,"h":74.41,"l":72.48,"n":16083,"o":73.86,"t":"2026-03-27T04:00:00Z","v":574666,"vw":73.310136},{"c":74.16,"h":75.19,"l":72.88,"n":17352,"o":73.47,"t":"2026-03-30T04:00:00Z","v":516060,"vw":74.26147},{"c":76.55,"h":77.135,"l":74.23,"n":18576,"o":75.63,"t":"2026-03-31T04:00:00Z","v":647165,"vw":76.30459},{"c":76.61,"h":80,"l":75.81,"n":15716,"o":77.66,"t":"2026-04-01T04:00:00Z","v":512307,"vw":77.055107},{"c":77.83,"h":78.91,"l":74.3,"n":19961,"o":74.87,"t":"2026-04-02T04:00:00Z","v":686061,"vw":77.576957},{"c":78.04,"h":79.06,"l":77.29,"n":13566,"o":78.57,"t":"2026-04-06T04:00:00Z","v":602611,"vw":78.057357},{"c":78.26,"h":78.84,"l":77.02,"n":17930,"o":77.55,"t":"2026-04-07T04:00:00Z","v":546762,"vw":78.100568},{"c":81.56,"h":84.02,"l":80.905,"n":22397,"o":82.12,"t":"2026-04-08T04:00:00Z","v":827517,"vw":81.763318},{"c":83.25,"h":83.8,"l":80.5,"n":20558,"o":80.86,"t":"2026-04-09T04:00:00Z","v":752848,"vw":82.900051},{"c":83.47,"h":83.74,"l":82.1,"n":13937,"o":83.13,"t":"2026-04-10T04:00:00Z","v":483502,"vw":83.194582},{"c":85.54,"h":85.59,"l":82.11,"n":14238,"o":82.59,"t":"2026-04-13T04:00:00Z","v":412430,"vw":84.674253},{"c":87.31,"h":87.605,"l":85.56,"n":16563,"o":86.3,"t":"2026-04-14T04:00:00Z","v":599387,"vw":86.916059},{"c":88.58,"h":89.01,"l":87.125,"n":14779,"o":88.01,"t":"2026-04-15T04:00:00Z","v":555570,"vw":88.374772},{"c":88.82,"h":89.84,"l":88.31,"n":19963,"o":88.58,"t":"2026-04-16T04:00:00Z","v":737440,"vw":89.000766},{"c":90.6,"h":91.91,"l":89.7801,"n":15765,"o":90.51,"t":"2026-04-17T04:00:00Z","v":541486,"vw":90.667343},{"c":91.16,"h":91.9,"l":90.34,"n":14032,"o":90.34,"t":"2026-04-20T04:00:00Z","v":533216,"vw":90.954496},{"c":91.23,"h":93.06,"l":90.5501,"n":20999,"o":91.56,"t":"2026-04-21T04:00:00Z","v":662724,"vw":91.415336},{"c":89,"h":93,"l":88.7,"n":14867,"o":92.17,"t":"2026-04-22T04:00:00Z","v":590023,"vw":90.009932},{"c":87.78,"h":89.15,"l":85.8602,"n":18262,"o":88.44,"t":"2026-04-23T04:00:00Z","v":572525,"vw":87.632593},{"c":86.79,"h":88.35,"l":86.56,"n":13168,"o":87.57,"t":"2026-04-24T04:00:00Z","v":471252,"vw":87.203658},{"c":88.04,"h":88.21,"l":86.1271,"n":14502,"o":86.65,"t":"2026-04-27T04:00:00Z","v":455436,"vw":87.714095},{"c":87.9,"h":89.62,"l":87.47,"n":18448,"o":88.76,"t":"2026-04-28T04:00:00Z","v":550812,"vw":88.415138},{"c":86.38,"h":87.432,"l":84.37,"n":18529,"o":87.41,"t":"2026-04-29T04:00:00Z","v":570457,"vw":86.382855},{"c":87.2,"h":87.4,"l":84.22,"n":20591,"o":85.13,"t":"2026-04-30T04:00:00Z","v":677536,"vw":86.977253},{"c":79.42,"h":87.23,"l":79.33,"n":26612,"o":83.93,"t":"2026-05-01T04:00:00Z","v":1319917,"vw":80.898015},{"c":77.67,"h":79.22,"l":76.2,"n":25413,"o":78.79,"t":"2026-05-04T04:00:00Z","v":1204157,"vw":77.388733},{"c":80.4,"h":81.17,"l":77.59,"n":16620,"o":77.72,"t":"2026-05-05T04:00:00Z","v":668298,"vw":80.335241},{"c":80.57,"h":82.79,"l":80.4,"n":15976,"o":81.5,"t":"2026-05-06T04:00:00Z","v":703579,"vw":81.334165},{"c":80.46,"h":81.54,"l":80.03,"n":12747,"o":80.76,"t":"2026-05-07T04:00:00Z","v":499534,"vw":80.555103},{"c":81.03,"h":81.56,"l":80.12,"n":14786,"o":80.57,"t":"2026-05-08T04:00:00Z","v":680610,"vw":80.932867},{"c":79.98,"h":81.58,"l":79.59,"n":16331,"o":80.87,"t":"2026-05-11T04:00:00Z","v":668529,"vw":80.091051},{"c":80.4,"h":80.765,"l":78.16,"n":16510,"o":80.02,"t":"2026-05-12T04:00:00Z","v":634633,"vw":79.833812},{"c":80.55,"h":80.58,"l":79.035,"n":14481,"o":79.72,"t":"2026-05-13T04:00:00Z","v":639469,"vw":80.271813},{"c":80.56,"h":82.645,"l":80.275,"n":11625,"o":81.61,"t":"2026-05-14T04:00:00Z","v":597344,"vw":81.160581},{"c":78.79,"h":80.265,"l":78.15,"n":11201,"o":80.14,"t":"2026-05-15T04:00:00Z","v":638193,"vw":79.024401},{"c":79.22,"h":80.02,"l":78.175,"n":11592,"o":78.175,"t":"2026-05-18T04:00:00Z","v":649702,"vw":79.255332},{"c":77.62,"h":78.93,"l":77.491,"n":14273,"o":78.45,"t":"2026-05-19T04:00:00Z","v":647809,"vw":77.887035},{"c":80.04,"h":80.22,"l":77.095,"n":12270,"o":78.18,"t":"2026-05-20T04:00:00Z","v":528352,"vw":79.628449},{"c":80.76,"h":81.53,"l":79.125,"n":11382,"o":79.33,"t":"2026-05-21T04:00:00Z","v":486005,"vw":80.389738},{"c":80.68,"h":81.695,"l":79.7,"n":9925,"o":81.06,"t":"2026-05-22T04:00:00Z","v":383661,"vw":80.46838},{"c":80.85,"h":81.01,"l":79.66,"n":10154,"o":80.69,"t":"2026-05-26T04:00:00Z","v":399957,"vw":80.467608},{"c":79.07,"h":80.75,"l":78.69,"n":11569,"o":80.62,"t":"2026-05-27T04:00:00Z","v":487233,"vw":79.529577},{"c":79.23,"h":79.75,"l":76.72,"n":10248,"o":78.8,"t":"2026-05-28T04:00:00Z","v":428307,"vw":79.167255},{"c":78.41,"h":79.6,"l":77.55,"n":12446,"o":78.77,"t":"2026-05-29T04:00:00Z","v":772311,"vw":78.390981},{"c":77.24,"h":78.065,"l":76.26,"n":14621,"o":76.76,"t":"2026-06-01T04:00:00Z","v":633586,"vw":77.132287},{"c":77.39,"h":77.82,"l":76.24,"n":12747,"o":76.24,"t":"2026-06-02T04:00:00Z","v":452826,"vw":77.150884},{"c":75.63,"h":77,"l":74.6,"n":14057,"o":76.45,"t":"2026-06-03T04:00:00Z","v":483951,"vw":75.640605},{"c":77.06,"h":77.71,"l":75.685,"n":16612,"o":77.18,"t":"2026-06-04T04:00:00Z","v":678275,"vw":76.569804},{"c":76.67,"h":77.65,"l":76,"n":14595,"o":77.14,"t":"2026-06-05T04:00:00Z","v":839136,"vw":76.693168},{"c":76.91,"h":78.62,"l":76.805,"n":13349,"o":77.54,"t":"2026-06-08T04:00:00Z","v":515491,"vw":77.269765},{"c":79.12,"h":80.15,"l":77.11,"n":11206,"o":77.71,"t":"2026-06-09T04:00:00Z","v":370155,"vw":78.708579},{"c":76.53,"h":80.32,"l":76.33,"n":10967,"o":79.35,"t":"2026-06-10T04:00:00Z","v":445470,"vw":77.288145},{"c":77.92,"h":78.3,"l":75.91,"n":11620,"o":76.85,"t":"2026-06-11T04:00:00Z","v":460147,"vw":77.383687},{"c":79.05,"h":80.47,"l":78.19,"n":8415,"o":78.85,"t":"2026-06-12T04:00:00Z","v":285976,"vw":79.38054},{"c":79.52,"h":82.23,"l":79.34,"n":8983,"o":80.72,"t":"2026-06-15T04:00:00Z","v":380116,"vw":80.022056},{"c":80.97,"h":81.315,"l":80.16,"n":7202,"o":80.56,"t":"2026-06-16T04:00:00Z","v":276949,"vw":80.94226},{"c":80.81,"h":82.7461,"l":80.17,"n":12388,"o":81.28,"t":"2026-06-17T04:00:00Z","v":602251,"vw":81.442925},{"c":81.8,"h":82.56,"l":80.7,"n":10441,"o":81.38,"t":"2026-06-18T04:00:00Z","v":889846,"vw":81.701628},{"c":81.77,"h":82.95,"l":81.43,"n":10982,"o":82.48,"t":"2026-06-22T04:00:00Z","v":429869,"vw":81.75923},{"c":80.05,"h":81.95,"l":79.78,"n":12152,"o":81.24,"t":"2026-06-23T04:00:00Z","v":493564,"vw":80.376855},{"c":79.08,"h":80.29,"l":78.49,"n":14537,"o":80.29,"t":"2026-06-24T04:00:00Z","v":672832,"vw":79.137913},{"c":77.66,"h":81.13,"l":77.24,"n":13319,"o":78.76,"t":"2026-06-25T04:00:00Z","v":611699,"vw":78.519468},{"c":76.14,"h":77.955,"l":74.455,"n":15551,"o":77.955,"t":"2026-06-26T04:00:00Z","v":2013147,"vw":76.000397},{"c":72.65,"h":75.645,"l":72.015,"n":14061,"o":75.16,"t":"2026-06-29T04:00:00Z","v":775014,"vw":73.057247},{"c":72.34,"h":73.991,"l":72.21,"n":13386,"o":72.72,"t":"2026-06-30T04:00:00Z","v":749540,"vw":72.891127},{"c":72.14,"h":74.2,"l":72.095,"n":13124,"o":72.53,"t":"2026-07-01T04:00:00Z","v":623291,"vw":72.890001},{"c":71.09,"h":73.59,"l":70.27,"n":21108,"o":73,"t":"2026-07-02T04:00:00Z","v":896724,"vw":71.415063},{"c":72.94,"h":73.36,"l":71.01,"n":14160,"o":71.01,"t":"2026-07-06T04:00:00Z","v":563751,"vw":72.87504},{"c":75.08,"h":75.75,"l":72.34,"n":19282,"o":73.42,"t":"2026-07-07T04:00:00Z","v":810954,"vw":74.560683},{"c":70.89,"h":74.235,"l":70.685,"n":15164,"o":74.08,"t":"2026-07-08T04:00:00Z","v":775519,"vw":71.906958},{"c":73.44,"h":74.89,"l":71.82,"n":14367,"o":72.05,"t":"2026-07-09T04:00:00Z","v":589601,"vw":73.998237},{"c":72.1,"h":74.375,"l":72.03,"n":12666,"o":73.83,"t":"2026-07-10T04:00:00Z","v":572085,"vw":72.65303},{"c":71.98,"h":72.605,"l":70.98,"n":13727,"o":72.2,"t":"2026-07-13T04:00:00Z","v":617007,"vw":71.801014},{"c":74.94,"h":75.22,"l":72.83,"n":11676,"o":72.9,"t":"2026-07-14T04:00:00Z","v":495143,"vw":74.612525},{"c":77.75,"h":77.9755,"l":75.74,"n":13198,"o":75.74,"t":"2026-07-15T04:00:00Z","v":682137,"vw":77.479024},{"c":77.66,"h":78.13,"l":76.37,"n":16456,"o":77.16,"t":"2026-07-16T04:00:00Z","v":789444,"vw":77.255894},{"c":76.32,"h":77.65,"l":75.445,"n":11457,"o":75.84,"t":"2026-07-17T04:00:00Z","v":556236,"vw":76.630127},{"c":76.15,"h":77.16,"l":75.175,"n":10279,"o":77.16,"t":"2026-07-20T04:00:00Z","v":421719,"vw":75.897651},{"c":77.24,"h":77.72,"l":75.9478,"n":12592,"o":76.48,"t":"2026-07-21T04:00:00Z","v":515227,"vw":77.125947},{"c":76.26,"h":77.92,"l":75.01,"n":11322,"o":76.83,"t":"2026-07-22T04:00:00Z","v":438374,"vw":76.170087},{"c":75.81,"h":76.36,"l":74.84,"n":10868,"o":74.84,"t":"2026-07-23T04:00:00Z","v":446656,"vw":75.669278},{"c":76.09,"h":77.7,"l":74.72,"n":12878,"o":76.02,"t":"2026-07-24T04:00:00Z","v":624685,"vw":75.926725},{"c":76.21,"h":78.65,"l":75.785,"n":11871,"o":76.98,"t":"2026-07-27T04:00:00Z","v":443925,"vw":76.262007},{"c":77.47,"h":78.04,"l":74.845,"n":13513,"o":76.91,"t":"2026-07-28T04:00:00Z","v":695026,"vw":77.116926},{"c":73.82,"h":77.84,"l":73.3,"n":14613,"o":76.86,"t":"2026-07-29T04:00:00Z","v":733260,"vw":74.583864},{"c":76.18,"h":77.195,"l":69.1564,"n":15919,"o":72.72,"t":"2026-07-30T04:00:00Z","v":766702,"vw":74.313502},{"c":75.8,"h":76.74,"l":74.19,"n":16990,"o":75.75,"t":"2026-07-31T04:00:00Z","v":825903,"vw":75.541586},{"c":75.94,"h":77,"l":74.75,"n":14665,"o":75.66,"t":"2026-08-03T04:00:00Z","v":654099,"vw":75.644637},{"c":76.14,"h":77.72,"l":76.06,"n":12736,"o":76.62,"t":"2026-08-04T04:00:00Z","v":637269,"vw":76.632836},{"c":76.18,"h":76.81,"l":75.17,"n":10607,"o":76.23,"t":"2026-08-05T04:00:00Z","v":518767,"vw":75.868023},{"c":74.4,"h":77.59,"l":74.25,"n":9177,"o":77.09,"t":"2026-08-06T04:00:00Z","v":484207,"vw":74.825675},{"c":74.79,"h":75.51,"l":73.68,"n":11932,"o":74.66,"t":"2026-08-07T04:00:00Z","v":540575,"vw":74.681903},{"c":74.87,"h":75.31,"l":73.98,"n":12384,"o":74.23,"t":"2026-08-10T04:00:00Z","v":422851,"vw":74.738695},{"c":75.71,"h":77.19,"l":75.185,"n":10339,"o":75.36,"t":"2026-08-11T04:00:00Z","v":363424,"vw":75.874565},{"c":75.52,"h":76.64,"l":74.94,"n":8947,"o":76.56,"t":"2026-08-12T04:00:00Z","v":274431,"vw":75.718584},{"c":78.42,"h":78.8,"l":75.555,"n":11137,"o":76.26,"t":"2026-08-13T04:00:00Z","v":545162,"vw":77.684793},{"c":76.5,"h":78.76,"l":76.38,"n":10165,"o":77.64,"t":"2026-08-14T04:00:00Z","v":471108,"vw":76.932911},{"c":75.24,"h":76.72,"l":75,"n":10025,"o":76.09,"t":"2026-08-17T04:00:00Z","v":430720,"vw":75.485343},{"c":74.92,"h":75.545,"l":73.63,"n":10772,"o":74.01,"t":"2026-08-18T04:00:00Z","v":433148,"vw":74.775336},{"c":74.83,"h":76.93,"l":74.42,"n":8759,"o":75.58,"t":"2026-08-19T04:00:00Z","v":420798,"vw":75.29383},{"c":72.86,"h":74.83,"l":72.41,"n":10411,"o":74.15,"t":"2026-08-20T04:00:00Z","v":331145,"vw":73.203821},{"c":75.02,"h":75.17,"l":73.625,"n":12237,"o":73.69,"t":"2026-08-21T04:00:00Z","v":431691,"vw":74.805692},{"c":74.8,"h":75.99,"l":74.265,"n":10359,"o":75.31,"t":"2026-08-24T04:00:00Z","v":342259,"vw":74.938273},{"c":74.74,"h":75.42,"l":73.65,"n":9415,"o":75.12,"t":"2026-08-25T04:00:00Z","v":528854,"vw":74.548449},{"c":74.44,"h":75.15,"l":74.02,"n":8272,"o":74.63,"t":"2026-08-26T04:00:00Z","v":354007,"vw":74.50248},{"c":74.64,"h":75.7,"l":74.43,"n":8676,"o":75.21,"t":"2026-08-27T04:00:00Z","v":429296,"vw":74.957845},{"c":75.61,"h":75.63,"l":74.355,"n":10189,"o":74.75,"t":"2026-08-28T04:00:00Z","v":532926,"vw":75.142266},{"c":75.06,"h":75.64,"l":74.71,"n":13661,"o":75.35,"t":"2026-08-31T04:00:00Z","v":839382,"vw":75.129976},{"c":74.49,"h":77.335,"l":73.63,"n":13942,"o":74.12,"t":"2026-09-01T04:00:00Z","v":666029,"vw":75.148018},{"c":75.19,"h":76.03,"l":74.3181,"n":14557,"o":74.63,"t":"2026-09-02T04:00:00Z","v":952640,"vw":75.137146},{"c":77.75,"h":78.11,"l":75.79,"n":11775,"o":76.47,"t":"2026-09-03T04:00:00Z","v":478478,"vw":77.210355},{"c":77.04,"h":77.225,"l":75.78,"n":9810,"o":76.55,"t":"2026-09-04T04:00:00Z","v":417886,"vw":76.82421},{"c":77.34,"h":77.98,"l":75.79,"n":12298,"o":76.64,"t":"2026-09-08T04:00:00Z","v":477874,"vw":77.255006},{"c":76.96,"h":77.61,"l":75.89,"n":13239,"o":77.24,"t":"2026-09-09T04:00:00Z","v":664904,"vw":76.947048},{"c":76.11,"h":77.5,"l":75.37,"n":14264,"o":76.79,"t":"2026-09-10T04:00:00Z","v":508685,"vw":76.227699},{"c":76.43,"h":78.4,"l":75.705,"n":10663,"o":77.62,"t":"2026-09-11T04:00:00Z","v":569135,"vw":76.5065},{"c":74.64,"h":76.4,"l":74.41,"n":13887,"o":75.4,"t":"2026-09-14T04:00:00Z","v":747694,"vw":74.950928},{"c":72.99,"h":75.1209,"l":72.83,"n":15499,"o":74.55,"t":"2026-09-15T04:00:00Z","v":708425,"vw":73.212151},{"c":71.36,"h":73.65,"l":69.8,"n":13287,"o":72.85,"t":"2026-09-16T04:00:00Z","v":674929,"vw":71.681021},{"c":72.09,"h":73.075,"l":71.45,"n":12551,"o":72.52,"t":"2026-09-17T04:00:00Z","v":689905,"vw":72.106616},{"c":72.36,"h":72.8,"l":71.425,"n":9379,"o":72.8,"t":"2026-09-18T04:00:00Z","v":1142499,"vw":72.288166},{"c":73.87,"h":74.06,"l":72.305,"n":10669,"o":73.45,"t":"2026-09-21T04:00:00Z","v":433577,"vw":73.691299},{"c":72.74,"h":74.7,"l":71.66,"n":14259,"o":74.4,"t":"2026-09-22T04:00:00Z","v":929981,"vw":72.809493},{"c":72.42,"h":73.42,"l":72.13,"n":12405,"o":72.13,"t":"2026-09-23T04:00:00Z","v":550943,"vw":72.7759},{"c":71.08,"h":73.08,"l":69.915,"n":13941,"o":72.18,"t":"2026-09-24T04:00:00Z","v":819281,"vw":70.893298},{"c":72.34,"h":72.65,"l":71.175,"n":12444,"o":71.37,"t":"2026-09-25T04:00:00Z","v":685605,"vw":72.117982},{"c":71.69,"h":72.285,"l":70.459,"n":14019,"o":72.21,"t":"2026-09-28T04:00:00Z","v":833779,"vw":71.458593},{"c":64.72,"h":72.315,"l":64.71,"n":29177,"o":71.75,"t":"2026-09-29T04:00:00Z","v":2429450,"vw":66.917044},{"c":65.97,"h":66.56,"l":64.225,"n":21001,"o":65.71,"t":"2026-09-30T04:00:00Z","v":1943098,"vw":66.030834},{"c":65.78,"h":66.27,"l":62.96,"n":20600,"o":65.15,"t":"2026-10-01T04:00:00Z","v":1183426,"vw":65.151579},{"c":65.36,"h":67.19,"l":65.22,"n":13965,"o":66.11,"t":"2026-10-02T04:00:00Z","v":831306,"vw":65.588873},{"c":65.63,"h":66.37,"l":64.25,"n":14477,"o":65.98,"t":"2026-10-05T04:00:00Z","v":885626,"vw":65.785719},{"c":65.66,"h":66.26,"l":65.135,"n":10367,"o":66.1,"t":"2026-10-06T04:00:00Z","v":449758,"vw":65.708481},{"c":63.79,"h":64.42,"l":62.6914,"n":14658,"o":64.42,"t":"2026-10-07T04:00:00Z","v":617207,"vw":63.73068},{"c":64.38,"h":64.59,"l":62.81,"n":11765,"o":63.23,"t":"2026-10-08T04:00:00Z","v":855247,"vw":64.187921},{"c":65.28,"h":65.735,"l":63.67,"n":9062,"o":64.88,"t":"2026-10-09T04:00:00Z","v":647340,"vw":65.186902},{"c":64.9,"h":65.97,"l":64.1401,"n":16060,"o":65.17,"t":"2026-10-12T04:00:00Z","v":787717,"vw":65.020536},{"c":63.87,"h":65.64,"l":63.79,"n":11322,"o":65.52,"t":"2026-10-13T04:00:00Z","v":503963,"vw":64.172071},{"c":64.48,"h":67.64,"l":61.35,"n":34288,"o":62.62,"t":"2026-10-14T04:00:00Z","v":3173099,"vw":64.476526},{"c":64.57,"h":64.91,"l":63.39,"n":16375,"o":64,"t":"2026-10-15T04:00:00Z","v":875437,"vw":64.446228},{"c":64.62,"h":65.365,"l":64.2,"n":15144,"o":64.97,"t":"2026-10-16T04:00:00Z","v":921910,"vw":64.669062},{"c":63.45,"h":64.91,"l":63.02,"n":9618,"o":64.91,"t":"2026-10-19T04:00:00Z","v":437024,"vw":63.543475},{"c":64.15,"h":65.0625,"l":63.5,"n":13522,"o":63.68,"t":"2026-10-20T04:00:00Z","v":760737,"vw":64.361015},{"c":64.4,"h":64.91,"l":63.56,"n":11984,"o":64.91,"t":"2026-10-21T04:00:00Z","v":867838,"vw":64.186116},{"c":65.54,"h":65.57,"l":63.33,"n":10188,"o":63.6,"t":"2026-10-22T04:00:00Z","v":555015,"vw":65.136625}],"volatilityBars":[{"c":73.92,"h":74.7,"l":73.82,"n":118,"o":74.4,"t":"2026-09-22T13:30:00Z","v":7394,"vw":74.283754},{"c":72.885,"h":73.72,"l":72.88,"n":216,"o":73.72,"t":"2026-09-22T13:45:00Z","v":8488,"vw":73.165366},{"c":72.93,"h":73.33,"l":72.87,"n":281,"o":72.925,"t":"2026-09-22T14:00:00Z","v":7575,"vw":73.120357},{"c":72.2,"h":72.83,"l":72.04,"n":216,"o":72.72,"t":"2026-09-22T14:15:00Z","v":6367,"vw":72.52326},{"c":71.82,"h":72.31,"l":71.81,"n":382,"o":72.31,"t":"2026-09-22T14:30:00Z","v":18261,"vw":72.09544},{"c":72.33,"h":72.33,"l":71.66,"n":852,"o":71.885,"t":"2026-09-22T14:45:00Z","v":39962,"vw":72.054376},{"c":72.12,"h":72.54,"l":72.12,"n":543,"o":72.38,"t":"2026-09-22T15:00:00Z","v":22351,"vw":72.249157},{"c":72.05,"h":72.175,"l":71.88,"n":380,"o":72.045,"t":"2026-09-22T15:15:00Z","v":12761,"vw":72.041148},{"c":72.755,"h":72.755,"l":72.13,"n":359,"o":72.22,"t":"2026-09-22T15:30:00Z","v":8760,"vw":72.441683},{"c":72.655,"h":72.77,"l":72.45,"n":345,"o":72.77,"t":"2026-09-22T15:45:00Z","v":10305,"vw":72.631322},{"c":73.09,"h":73.13,"l":72.69,"n":431,"o":72.72,"t":"2026-09-22T16:00:00Z","v":14563,"vw":72.90246},{"c":73.21,"h":73.24,"l":73.07,"n":345,"o":73.08,"t":"2026-09-22T16:15:00Z","v":8332,"vw":73.144164},{"c":72.96,"h":73.33,"l":72.94,"n":352,"o":73.15,"t":"2026-09-22T16:30:00Z","v":11554,"vw":73.13827},{"c":72.94,"h":73.1099,"l":72.94,"n":183,"o":72.95,"t":"2026-09-22T16:45:00Z","v":7185,"vw":73.009046},{"c":73.07,"h":73.07,"l":72.88,"n":277,"o":72.93,"t":"2026-09-22T17:00:00Z","v":8984,"vw":72.968646},{"c":73.16,"h":73.2267,"l":73.09,"n":265,"o":73.09,"t":"2026-09-22T17:15:00Z","v":6535,"vw":73.154421},{"c":73.18,"h":73.27,"l":73.13,"n":269,"o":73.255,"t":"2026-09-22T17:30:00Z","v":6064,"vw":73.198808},{"c":73.6,"h":73.65,"l":73.13,"n":582,"o":73.185,"t":"2026-09-22T17:45:00Z","v":16542,"vw":73.437419},{"c":73.46,"h":73.56,"l":73.46,"n":273,"o":73.55,"t":"2026-09-22T18:00:00Z","v":5315,"vw":73.517916},{"c":73.4,"h":73.505,"l":73.31,"n":358,"o":73.505,"t":"2026-09-22T18:15:00Z","v":7028,"vw":73.388218},{"c":73.35,"h":73.595,"l":73.35,"n":393,"o":73.49,"t":"2026-09-22T18:30:00Z","v":8135,"vw":73.467168},{"c":73.375,"h":73.45,"l":73.31,"n":526,"o":73.415,"t":"2026-09-22T18:45:00Z","v":16723,"vw":73.384977},{"c":73.23,"h":73.41,"l":73.23,"n":551,"o":73.41,"t":"2026-09-22T19:00:00Z","v":19331,"vw":73.329843},{"c":73.05,"h":73.275,"l":72.99,"n":537,"o":73.2,"t":"2026-09-22T19:15:00Z","v":17487,"vw":73.156194},{"c":72.98,"h":73.19,"l":72.92,"n":818,"o":73.045,"t":"2026-09-22T19:30:00Z","v":23043,"vw":73.057594},{"c":72.74,"h":73.3,"l":72.67,"n":2229,"o":72.98,"t":"2026-09-22T19:45:00Z","v":101304,"vw":72.887017},{"c":72.74,"h":72.75,"l":72.74,"n":39,"o":72.75,"t":"2026-09-22T20:00:00Z","v":116054,"vw":72.740016},{"c":72.9,"h":72.9,"l":72.9,"n":3,"o":72.9,"t":"2026-09-23T11:00:00Z","v":1000,"vw":72.9},{"c":72.36,"h":72.73,"l":72.13,"n":135,"o":72.13,"t":"2026-09-23T13:30:00Z","v":6888,"vw":72.396709},{"c":72.65,"h":72.65,"l":72.21,"n":238,"o":72.22,"t":"2026-09-23T13:45:00Z","v":13980,"vw":72.360638},{"c":72.93,"h":73.05,"l":72.4991,"n":220,"o":72.725,"t":"2026-09-23T14:00:00Z","v":5618,"vw":72.742059},{"c":72.69,"h":72.98,"l":72.68,"n":201,"o":72.97,"t":"2026-09-23T14:15:00Z","v":5685,"vw":72.825643},{"c":72.715,"h":72.91,"l":72.5401,"n":216,"o":72.59,"t":"2026-09-23T14:30:00Z","v":6397,"vw":72.719472},{"c":72.53,"h":72.85,"l":72.53,"n":301,"o":72.715,"t":"2026-09-23T14:45:00Z","v":13188,"vw":72.726384},{"c":72.58,"h":72.58,"l":72.34,"n":232,"o":72.45,"t":"2026-09-23T15:00:00Z","v":5594,"vw":72.431396},{"c":72.555,"h":72.82,"l":72.55,"n":146,"o":72.735,"t":"2026-09-23T15:15:00Z","v":4175,"vw":72.651828},{"c":72.545,"h":72.675,"l":72.48,"n":184,"o":72.499,"t":"2026-09-23T15:30:00Z","v":5621,"vw":72.572298},{"c":72.54,"h":72.54,"l":72.52,"n":114,"o":72.54,"t":"2026-09-23T15:45:00Z","v":2544,"vw":72.5344},{"c":72.72,"h":72.78,"l":72.5,"n":248,"o":72.625,"t":"2026-09-23T16:00:00Z","v":9849,"vw":72.582457},{"c":72.8,"h":72.8,"l":72.71,"n":153,"o":72.71,"t":"2026-09-23T16:15:00Z","v":3376,"vw":72.741075},{"c":72.8762,"h":73.02,"l":72.81,"n":465,"o":72.81,"t":"2026-09-23T16:30:00Z","v":36306,"vw":72.968844},{"c":73.06,"h":73.06,"l":72.84,"n":351,"o":72.94,"t":"2026-09-23T16:45:00Z","v":8419,"vw":72.900411},{"c":73.135,"h":73.185,"l":72.9501,"n":381,"o":73.185,"t":"2026-09-23T17:00:00Z","v":16094,"vw":73.020756},{"c":73.18,"h":73.26,"l":73.1,"n":201,"o":73.135,"t":"2026-09-23T17:15:00Z","v":6109,"vw":73.16628},{"c":73.23,"h":73.27,"l":72.89,"n":601,"o":73.19,"t":"2026-09-23T17:30:00Z","v":75654,"vw":73.099404},{"c":73.28,"h":73.305,"l":73.21,"n":247,"o":73.22,"t":"2026-09-23T17:45:00Z","v":5830,"vw":73.251993},{"c":73.3,"h":73.42,"l":73.19,"n":347,"o":73.295,"t":"2026-09-23T18:00:00Z","v":7093,"vw":73.278655},{"c":73.32,"h":73.36,"l":73.26,"n":309,"o":73.275,"t":"2026-09-23T18:15:00Z","v":7311,"vw":73.29698},{"c":72.89,"h":73.27,"l":72.89,"n":509,"o":73.27,"t":"2026-09-23T18:30:00Z","v":23474,"vw":73.106859},{"c":73.03,"h":73.03,"l":72.845,"n":419,"o":72.845,"t":"2026-09-23T18:45:00Z","v":10602,"vw":72.925387},{"c":73.08,"h":73.125,"l":73.035,"n":306,"o":73.04,"t":"2026-09-23T19:00:00Z","v":12351,"vw":73.078608},{"c":73.04,"h":73.12,"l":72.95,"n":538,"o":73.08,"t":"2026-09-23T19:15:00Z","v":15804,"vw":73.046502},{"c":72.925,"h":73.07,"l":72.7901,"n":782,"o":73.05,"t":"2026-09-23T19:30:00Z","v":25067,"vw":72.914745},{"c":72.42,"h":73,"l":72.36,"n":1937,"o":72.925,"t":"2026-09-23T19:45:00Z","v":85673,"vw":72.626278},{"c":72.42,"h":72.42,"l":72.42,"n":34,"o":72.42,"t":"2026-09-23T20:00:00Z","v":104612,"vw":72.42},{"c":71.42,"h":73.08,"l":71.42,"n":274,"o":72.18,"t":"2026-09-24T13:30:00Z","v":10256,"vw":71.990108},{"c":71.57,"h":71.745,"l":71.16,"n":98,"o":71.25,"t":"2026-09-24T13:45:00Z","v":3582,"vw":71.432349},{"c":71.95,"h":72.31,"l":71.49,"n":487,"o":71.49,"t":"2026-09-24T14:00:00Z","v":36574,"vw":71.905933},{"c":71.23,"h":71.95,"l":71.1,"n":399,"o":71.95,"t":"2026-09-24T14:15:00Z","v":15400,"vw":71.460031},{"c":70.785,"h":71.14,"l":70.67,"n":716,"o":71.14,"t":"2026-09-24T14:30:00Z","v":72592,"vw":71.012716},{"c":70.965,"h":70.99,"l":70.63,"n":153,"o":70.68,"t":"2026-09-24T14:45:00Z","v":3724,"vw":70.776406},{"c":70.73,"h":71.04,"l":70.73,"n":251,"o":70.96,"t":"2026-09-24T15:00:00Z","v":6858,"vw":70.91284},{"c":70.3951,"h":70.72,"l":70.34,"n":204,"o":70.72,"t":"2026-09-24T15:15:00Z","v":6812,"vw":70.517434},{"c":70.24,"h":70.515,"l":70.11,"n":326,"o":70.48,"t":"2026-09-24T15:30:00Z","v":15778,"vw":70.186327},{"c":70.17,"h":70.3817,"l":70.17,"n":337,"o":70.33,"t":"2026-09-24T15:45:00Z","v":18744,"vw":70.286277},{"c":70.025,"h":70.15,"l":69.915,"n":334,"o":70.145,"t":"2026-09-24T16:00:00Z","v":13267,"vw":70.028192},{"c":70.745,"h":71.3,"l":70.1,"n":1241,"o":70.1,"t":"2026-09-24T16:15:00Z","v":116686,"vw":70.789563},{"c":70.87,"h":70.91,"l":70.6,"n":140,"o":70.7,"t":"2026-09-24T16:30:00Z","v":4530,"vw":70.696367},{"c":70.64,"h":70.99,"l":70.64,"n":364,"o":70.83,"t":"2026-09-24T16:45:00Z","v":15658,"vw":70.889298},{"c":70.4,"h":70.61,"l":70.21,"n":245,"o":70.61,"t":"2026-09-24T17:00:00Z","v":6426,"vw":70.429449},{"c":70.32,"h":70.5992,"l":70.32,"n":148,"o":70.505,"t":"2026-09-24T17:15:00Z","v":4278,"vw":70.449419},{"c":70.62,"h":70.625,"l":70.38,"n":266,"o":70.39,"t":"2026-09-24T17:30:00Z","v":7190,"vw":70.488973},{"c":70.8,"h":70.9,"l":70.625,"n":640,"o":70.625,"t":"2026-09-24T17:45:00Z","v":44349,"vw":70.799796},{"c":70.66,"h":70.7801,"l":70.55,"n":405,"o":70.7801,"t":"2026-09-24T18:00:00Z","v":10361,"vw":70.658139},{"c":70.84,"h":70.86,"l":70.63,"n":293,"o":70.7292,"t":"2026-09-24T18:15:00Z","v":18955,"vw":70.82125},{"c":70.73,"h":70.88,"l":70.625,"n":377,"o":70.78,"t":"2026-09-24T18:30:00Z","v":10263,"vw":70.716203},{"c":70.645,"h":70.76,"l":70.62,"n":468,"o":70.69,"t":"2026-09-24T18:45:00Z","v":26121,"vw":70.722674},{"c":70.41,"h":70.6525,"l":70.41,"n":297,"o":70.645,"t":"2026-09-24T19:00:00Z","v":9825,"vw":70.54763},{"c":70.49,"h":70.49,"l":70.28,"n":428,"o":70.4,"t":"2026-09-24T19:15:00Z","v":14605,"vw":70.380795},{"c":70.72,"h":70.8399,"l":70.48,"n":657,"o":70.48,"t":"2026-09-24T19:30:00Z","v":25784,"vw":70.622367},{"c":71.03,"h":71.08,"l":70.61,"n":2732,"o":70.69,"t":"2026-09-24T19:45:00Z","v":164241,"vw":70.815696},{"c":71.08,"h":71.08,"l":71.08,"n":28,"o":71.08,"t":"2026-09-24T20:00:00Z","v":114802,"vw":71.08},{"c":71.53,"h":71.76,"l":71.37,"n":327,"o":71.37,"t":"2026-09-25T13:30:00Z","v":31248,"vw":71.545804},{"c":71.5,"h":71.7,"l":71.24,"n":213,"o":71.445,"t":"2026-09-25T13:45:00Z","v":13629,"vw":71.564882},{"c":71.5,"h":71.62,"l":71.175,"n":358,"o":71.53,"t":"2026-09-25T14:00:00Z","v":23738,"vw":71.525096},{"c":71.78,"h":71.78,"l":71.51,"n":190,"o":71.605,"t":"2026-09-25T14:15:00Z","v":3854,"vw":71.664167},{"c":71.45,"h":71.705,"l":71.45,"n":201,"o":71.66,"t":"2026-09-25T14:30:00Z","v":5296,"vw":71.563421},{"c":71.48,"h":71.48,"l":71.175,"n":335,"o":71.405,"t":"2026-09-25T14:45:00Z","v":10473,"vw":71.295952},{"c":71.56,"h":71.68,"l":71.46,"n":301,"o":71.53,"t":"2026-09-25T15:00:00Z","v":6559,"vw":71.5552},{"c":71.75,"h":71.75,"l":71.39,"n":227,"o":71.49,"t":"2026-09-25T15:15:00Z","v":5403,"vw":71.5485},{"c":71.48,"h":72.03,"l":71.41,"n":411,"o":71.77,"t":"2026-09-25T15:30:00Z","v":10970,"vw":71.689193},{"c":71.83,"h":71.83,"l":71.24,"n":270,"o":71.46,"t":"2026-09-25T15:45:00Z","v":5522,"vw":71.441529},{"c":72.26,"h":72.26,"l":71.7525,"n":314,"o":71.78,"t":"2026-09-25T16:00:00Z","v":8566,"vw":72.092936},{"c":72.19,"h":72.275,"l":71.98,"n":293,"o":72.1125,"t":"2026-09-25T16:15:00Z","v":10524,"vw":72.068428},{"c":72.275,"h":72.42,"l":72.12,"n":283,"o":72.25,"t":"2026-09-25T16:30:00Z","v":10866,"vw":72.215639},{"c":72.05,"h":72.23,"l":72.03,"n":270,"o":72.18,"t":"2026-09-25T16:45:00Z","v":9607,"vw":72.12986},{"c":72.444,"h":72.4979,"l":72.05,"n":201,"o":72.05,"t":"2026-09-25T17:00:00Z","v":7796,"vw":72.351167},{"c":72.27,"h":72.36,"l":72.22,"n":196,"o":72.36,"t":"2026-09-25T17:15:00Z","v":4840,"vw":72.294434},{"c":72.415,"h":72.415,"l":72.17,"n":274,"o":72.3,"t":"2026-09-25T17:30:00Z","v":8121,"vw":72.304639},{"c":72.435,"h":72.56,"l":72.35,"n":223,"o":72.425,"t":"2026-09-25T17:45:00Z","v":4635,"vw":72.416825},{"c":72.37,"h":72.48,"l":72.355,"n":304,"o":72.41,"t":"2026-09-25T18:00:00Z","v":8476,"vw":72.406137},{"c":72.26,"h":72.35,"l":72.24,"n":347,"o":72.35,"t":"2026-09-25T18:15:00Z","v":12872,"vw":72.31209},{"c":72.2899,"h":72.29,"l":72.2202,"n":216,"o":72.25,"t":"2026-09-25T18:30:00Z","v":4759,"vw":72.269028},{"c":72.51,"h":72.65,"l":72.29,"n":348,"o":72.29,"t":"2026-09-25T18:45:00Z","v":8736,"vw":72.465189},{"c":72.28,"h":72.56,"l":72.28,"n":597,"o":72.43,"t":"2026-09-25T19:00:00Z","v":21858,"vw":72.447959},{"c":72.31,"h":72.495,"l":72.275,"n":528,"o":72.34,"t":"2026-09-25T19:15:00Z","v":25161,"vw":72.428267},{"c":72.31,"h":72.385,"l":72.2,"n":696,"o":72.315,"t":"2026-09-25T19:30:00Z","v":18065,"vw":72.302234},{"c":72.36,"h":72.505,"l":72.305,"n":2142,"o":72.36,"t":"2026-09-25T19:45:00Z","v":74295,"vw":72.40354},{"c":72.34,"h":72.36,"l":72.34,"n":35,"o":72.36,"t":"2026-09-25T20:00:00Z","v":99585,"vw":72.340075},{"c":71.14,"h":72.285,"l":71.045,"n":104,"o":72.21,"t":"2026-09-28T13:30:00Z","v":7620,"vw":71.613169},{"c":71.14,"h":71.61,"l":71.06,"n":100,"o":71.475,"t":"2026-09-28T13:45:00Z","v":8593,"vw":71.327498},{"c":71.465,"h":71.615,"l":71.005,"n":277,"o":71.02,"t":"2026-09-28T14:00:00Z","v":9830,"vw":71.250114},{"c":71.79,"h":71.85,"l":71.415,"n":219,"o":71.465,"t":"2026-09-28T14:15:00Z","v":12377,"vw":71.565795},{"c":71.69,"h":71.91,"l":71.65,"n":211,"o":71.76,"t":"2026-09-28T14:30:00Z","v":5824,"vw":71.740843},{"c":71.45,"h":71.72,"l":71.38,"n":333,"o":71.69,"t":"2026-09-28T14:45:00Z","v":19302,"vw":71.517238},{"c":71.005,"h":71.53,"l":71.005,"n":587,"o":71.4,"t":"2026-09-28T15:00:00Z","v":25063,"vw":71.412457},{"c":70.69,"h":71.045,"l":70.459,"n":743,"o":71.005,"t":"2026-09-28T15:15:00Z","v":33970,"vw":70.848379},{"c":71.04,"h":71.1,"l":70.491,"n":702,"o":70.725,"t":"2026-09-28T15:30:00Z","v":33494,"vw":70.839285},{"c":70.785,"h":71.05,"l":70.785,"n":468,"o":71.045,"t":"2026-09-28T15:45:00Z","v":27095,"vw":70.910705},{"c":71.075,"h":71.125,"l":70.785,"n":439,"o":70.785,"t":"2026-09-28T16:00:00Z","v":15454,"vw":70.995673},{"c":71.855,"h":71.93,"l":71.12,"n":421,"o":71.14,"t":"2026-09-28T16:15:00Z","v":12636,"vw":71.482251},{"c":71.34,"h":71.98,"l":71.34,"n":342,"o":71.98,"t":"2026-09-28T16:30:00Z","v":11360,"vw":71.540118},{"c":71.41,"h":71.43,"l":71.09,"n":445,"o":71.35,"t":"2026-09-28T16:45:00Z","v":20445,"vw":71.341405},{"c":71.85,"h":72.12,"l":71.32,"n":453,"o":71.371,"t":"2026-09-28T17:00:00Z","v":16115,"vw":71.5857},{"c":71.421,"h":71.84,"l":71.421,"n":251,"o":71.84,"t":"2026-09-28T17:15:00Z","v":6021,"vw":71.626882},{"c":71.5,"h":71.635,"l":71.411,"n":395,"o":71.49,"t":"2026-09-28T17:30:00Z","v":9762,"vw":71.515443},{"c":71.391,"h":71.52,"l":71.39,"n":310,"o":71.511,"t":"2026-09-28T17:45:00Z","v":9898,"vw":71.479702},{"c":71.6,"h":71.69,"l":71.391,"n":372,"o":71.41,"t":"2026-09-28T18:00:00Z","v":17483,"vw":71.590383},{"c":71.62,"h":71.72,"l":71.53,"n":333,"o":71.68,"t":"2026-09-28T18:15:00Z","v":7604,"vw":71.630993},{"c":71.4656,"h":71.69,"l":71.4656,"n":406,"o":71.62,"t":"2026-09-28T18:30:00Z","v":11907,"vw":71.588867},{"c":71.59,"h":71.59,"l":71.35,"n":530,"o":71.44,"t":"2026-09-28T18:45:00Z","v":19037,"vw":71.457608},{"c":71.59,"h":71.72,"l":71.47,"n":515,"o":71.54,"t":"2026-09-28T19:00:00Z","v":14032,"vw":71.59924},{"c":71.9,"h":72,"l":71.5658,"n":575,"o":71.5658,"t":"2026-09-28T19:15:00Z","v":21920,"vw":71.778954},{"c":71.33,"h":71.965,"l":71.31,"n":1046,"o":71.9,"t":"2026-09-28T19:30:00Z","v":49308,"vw":71.685435},{"c":71.72,"h":71.72,"l":71.24,"n":2918,"o":71.36,"t":"2026-09-28T19:45:00Z","v":134052,"vw":71.469067},{"c":71.69,"h":71.69,"l":71.69,"n":36,"o":71.69,"t":"2026-09-28T20:00:00Z","v":132257,"vw":71.69},{"c":71.92,"h":72.315,"l":71.44,"n":359,"o":71.75,"t":"2026-09-29T13:30:00Z","v":24999,"vw":71.866394},{"c":68.75,"h":71.725,"l":67.54,"n":3973,"o":71.69,"t":"2026-09-29T13:45:00Z","v":351729,"vw":69.203509},{"c":68.57,"h":69.62,"l":68.42,"n":1543,"o":68.745,"t":"2026-09-29T14:00:00Z","v":155923,"vw":69.015231},{"c":68.16,"h":68.66,"l":67.95,"n":1103,"o":68.58,"t":"2026-09-29T14:15:00Z","v":108857,"vw":68.343052},{"c":68.82,"h":69,"l":68.3,"n":565,"o":68.36,"t":"2026-09-29T14:30:00Z","v":30564,"vw":68.614592},{"c":68.605,"h":68.84,"l":68.3,"n":290,"o":68.645,"t":"2026-09-29T14:45:00Z","v":11367,"vw":68.528386},{"c":67.98,"h":68.605,"l":67.835,"n":858,"o":68.54,"t":"2026-09-29T15:00:00Z","v":64283,"vw":68.199678},{"c":68.27,"h":68.3,"l":67.895,"n":280,"o":67.895,"t":"2026-09-29T15:15:00Z","v":14838,"vw":68.116611},{"c":68.45,"h":68.45,"l":68.01,"n":539,"o":68.27,"t":"2026-09-29T15:30:00Z","v":37375,"vw":68.200665},{"c":68.25,"h":68.62,"l":68.17,"n":310,"o":68.45,"t":"2026-09-29T15:45:00Z","v":15914,"vw":68.350363},{"c":68.315,"h":68.54,"l":67.935,"n":402,"o":68.13,"t":"2026-09-29T16:00:00Z","v":21779,"vw":68.162669},{"c":68.25,"h":68.34,"l":68.055,"n":352,"o":68.285,"t":"2026-09-29T16:15:00Z","v":17039,"vw":68.239078},{"c":68.06,"h":68.395,"l":68.06,"n":367,"o":68.34,"t":"2026-09-29T16:30:00Z","v":12945,"vw":68.20701},{"c":67.6,"h":68,"l":67.54,"n":930,"o":68,"t":"2026-09-29T16:45:00Z","v":73953,"vw":67.796034},{"c":67.505,"h":67.66,"l":67.16,"n":837,"o":67.6,"t":"2026-09-29T17:00:00Z","v":66599,"vw":67.53913},{"c":67.13,"h":67.58,"l":67,"n":571,"o":67.505,"t":"2026-09-29T17:15:00Z","v":26130,"vw":67.378023},{"c":67.49,"h":67.68,"l":67.135,"n":438,"o":67.135,"t":"2026-09-29T17:30:00Z","v":26070,"vw":67.453551},{"c":67.29,"h":67.8,"l":67.29,"n":518,"o":67.525,"t":"2026-09-29T17:45:00Z","v":25046,"vw":67.519103},{"c":67.12,"h":67.49,"l":66.99,"n":664,"o":67.355,"t":"2026-09-29T18:00:00Z","v":25514,"vw":67.212421},{"c":67.08,"h":67.23,"l":67.06,"n":1557,"o":67.14,"t":"2026-09-29T18:15:00Z","v":103841,"vw":67.136503},{"c":66.72,"h":67.2,"l":66.72,"n":869,"o":67.07,"t":"2026-09-29T18:30:00Z","v":47950,"vw":67.011369},{"c":66.265,"h":66.715,"l":65.94,"n":1292,"o":66.69,"t":"2026-09-29T18:45:00Z","v":99496,"vw":66.191491},{"c":65.43,"h":66.265,"l":65.23,"n":1720,"o":66.265,"t":"2026-09-29T19:00:00Z","v":139654,"vw":65.714992},{"c":65.7,"h":65.7,"l":65.22,"n":1239,"o":65.5,"t":"2026-09-29T19:15:00Z","v":62557,"vw":65.399661},{"c":65.65,"h":66.06,"l":65.34,"n":1535,"o":65.8,"t":"2026-09-29T19:30:00Z","v":83091,"vw":65.730644},{"c":64.79,"h":65.87,"l":64.71,"n":5392,"o":65.695,"t":"2026-09-29T19:45:00Z","v":445883,"vw":65.088461},{"c":64.72,"h":64.8,"l":64.72,"n":59,"o":64.79,"t":"2026-09-29T20:00:00Z","v":296125,"vw":64.720249},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-29T21:00:00Z","v":100,"vw":65},{"c":64.96,"h":64.96,"l":64.96,"n":3,"o":64.96,"t":"2026-09-29T23:00:00Z","v":1201,"vw":64.96},{"c":64.98,"h":65,"l":64.98,"n":2,"o":65,"t":"2026-09-29T23:30:00Z","v":200,"vw":64.99},{"c":64.72,"h":64.72,"l":64.72,"n":3,"o":64.72,"t":"2026-09-30T11:00:00Z","v":1002,"vw":64.72},{"c":65.05,"h":65.05,"l":65,"n":7,"o":65,"t":"2026-09-30T12:30:00Z","v":714,"vw":65.02},{"c":65.4,"h":65.71,"l":64.225,"n":406,"o":65.71,"t":"2026-09-30T13:30:00Z","v":40121,"vw":64.972057},{"c":65.865,"h":66.15,"l":65.45,"n":773,"o":65.515,"t":"2026-09-30T13:45:00Z","v":70707,"vw":65.805387},{"c":66.065,"h":66.25,"l":65.62,"n":846,"o":65.86,"t":"2026-09-30T14:00:00Z","v":108698,"vw":65.795648},{"c":66.28,"h":66.32,"l":65.91,"n":619,"o":66.06,"t":"2026-09-30T14:15:00Z","v":126113,"vw":66.033255},{"c":66.33,"h":66.41,"l":66.15,"n":459,"o":66.28,"t":"2026-09-30T14:30:00Z","v":19372,"vw":66.302393},{"c":66.31,"h":66.55,"l":66.27,"n":903,"o":66.375,"t":"2026-09-30T14:45:00Z","v":77773,"vw":66.439757},{"c":66.16,"h":66.38,"l":66.1,"n":731,"o":66.29,"t":"2026-09-30T15:00:00Z","v":46410,"vw":66.173518},{"c":66.16,"h":66.21,"l":65.88,"n":663,"o":66.16,"t":"2026-09-30T15:15:00Z","v":39428,"vw":66.060368},{"c":66.475,"h":66.545,"l":66.13,"n":480,"o":66.33,"t":"2026-09-30T15:30:00Z","v":27635,"vw":66.298503},{"c":66.4,"h":66.56,"l":66.3,"n":372,"o":66.475,"t":"2026-09-30T15:45:00Z","v":18544,"vw":66.495498},{"c":66.37,"h":66.37,"l":66.26,"n":586,"o":66.3,"t":"2026-09-30T16:00:00Z","v":44713,"vw":66.302837},{"c":66.555,"h":66.555,"l":66.26,"n":830,"o":66.27,"t":"2026-09-30T16:15:00Z","v":60178,"vw":66.344174},{"c":66.07,"h":66.55,"l":66.07,"n":638,"o":66.51,"t":"2026-09-30T16:30:00Z","v":48465,"vw":66.464264},{"c":66.18,"h":66.195,"l":66.035,"n":231,"o":66.09,"t":"2026-09-30T16:45:00Z","v":21102,"vw":66.084247},{"c":66.15,"h":66.27,"l":66.01,"n":340,"o":66.18,"t":"2026-09-30T17:00:00Z","v":8594,"vw":66.138865},{"c":66.38,"h":66.39,"l":66.09,"n":706,"o":66.16,"t":"2026-09-30T17:15:00Z","v":30473,"vw":66.242655},{"c":66.26,"h":66.365,"l":66.08,"n":498,"o":66.365,"t":"2026-09-30T17:30:00Z","v":19147,"vw":66.232205},{"c":66.35,"h":66.35,"l":66.02,"n":524,"o":66.25,"t":"2026-09-30T17:45:00Z","v":24230,"vw":66.141992},{"c":66.29,"h":66.37,"l":66.22,"n":368,"o":66.37,"t":"2026-09-30T18:00:00Z","v":11549,"vw":66.281516},{"c":66.085,"h":66.28,"l":65.96,"n":631,"o":66.28,"t":"2026-09-30T18:15:00Z","v":24604,"vw":66.097395},{"c":66.27,"h":66.27,"l":65.8952,"n":584,"o":66.12,"t":"2026-09-30T18:30:00Z","v":25137,"vw":66.045026},{"c":66.445,"h":66.5,"l":66.2,"n":607,"o":66.25,"t":"2026-09-30T18:45:00Z","v":20123,"vw":66.373372},{"c":66.16,"h":66.5,"l":66.16,"n":832,"o":66.5,"t":"2026-09-30T19:00:00Z","v":37333,"vw":66.319809},{"c":66.11,"h":66.47,"l":66.02,"n":867,"o":66.195,"t":"2026-09-30T19:15:00Z","v":36380,"vw":66.254412},{"c":66.04,"h":66.2,"l":65.89,"n":1113,"o":66.14,"t":"2026-09-30T19:30:00Z","v":63862,"vw":65.991463},{"c":65.97,"h":66.08,"l":65.71,"n":4098,"o":65.99,"t":"2026-09-30T19:45:00Z","v":323562,"vw":65.925345},{"c":65.97,"h":65.97,"l":65.97,"n":32,"o":65.97,"t":"2026-09-30T20:00:00Z","v":261560,"vw":65.97},{"c":65.61,"h":65.61,"l":65.61,"n":3,"o":65.61,"t":"2026-10-01T08:00:00Z","v":342,"vw":65.61},{"c":64.675,"h":65.48,"l":64.515,"n":216,"o":65.15,"t":"2026-10-01T13:30:00Z","v":12344,"vw":65.086178},{"c":63.905,"h":64.69,"l":63.905,"n":390,"o":64.59,"t":"2026-10-01T13:45:00Z","v":20383,"vw":64.354615},{"c":63.6024,"h":63.72,"l":63.102,"n":773,"o":63.72,"t":"2026-10-01T14:00:00Z","v":51031,"vw":63.334641},{"c":63.6,"h":63.77,"l":62.96,"n":927,"o":63.485,"t":"2026-10-01T14:15:00Z","v":71170,"vw":63.263722},{"c":64.01,"h":64.13,"l":63.445,"n":692,"o":63.59,"t":"2026-10-01T14:30:00Z","v":43835,"vw":63.8188},{"c":64.02,"h":64.21,"l":63.93,"n":698,"o":64.01,"t":"2026-10-01T14:45:00Z","v":19755,"vw":64.094107},{"c":63.88,"h":64.21,"l":63.86,"n":638,"o":64.105,"t":"2026-10-01T15:00:00Z","v":18689,"vw":64.036487},{"c":64.195,"h":64.28,"l":63.83,"n":1058,"o":63.88,"t":"2026-10-01T15:15:00Z","v":42086,"vw":64.136082},{"c":64.44,"h":64.72,"l":64.07,"n":534,"o":64.12,"t":"2026-10-01T15:30:00Z","v":16006,"vw":64.381068},{"c":65.13,"h":65.13,"l":64.41,"n":643,"o":64.41,"t":"2026-10-01T15:45:00Z","v":23092,"vw":64.70976},{"c":65.03,"h":65.265,"l":65.03,"n":598,"o":65.12,"t":"2026-10-01T16:00:00Z","v":15514,"vw":65.134234},{"c":65.355,"h":65.4,"l":64.94,"n":641,"o":64.98,"t":"2026-10-01T16:15:00Z","v":27428,"vw":65.162108},{"c":65.77,"h":65.96,"l":65.31,"n":655,"o":65.355,"t":"2026-10-01T16:30:00Z","v":17754,"vw":65.661179},{"c":65.77,"h":65.94,"l":65.66,"n":639,"o":65.77,"t":"2026-10-01T16:45:00Z","v":17140,"vw":65.768122},{"c":65.7,"h":65.96,"l":65.65,"n":450,"o":65.77,"t":"2026-10-01T17:00:00Z","v":11446,"vw":65.774165},{"c":65.79,"h":65.99,"l":65.62,"n":645,"o":65.64,"t":"2026-10-01T17:15:00Z","v":18373,"vw":65.846094},{"c":65.885,"h":66.08,"l":65.71,"n":529,"o":65.84,"t":"2026-10-01T17:30:00Z","v":15517,"vw":65.854168},{"c":65.815,"h":66.09,"l":65.78,"n":606,"o":65.885,"t":"2026-10-01T17:45:00Z","v":22103,"vw":65.863044},{"c":66,"h":66.045,"l":65.68,"n":565,"o":65.88,"t":"2026-10-01T18:00:00Z","v":24210,"vw":65.785514},{"c":65.715,"h":66.08,"l":65.68,"n":566,"o":66.015,"t":"2026-10-01T18:15:00Z","v":15937,"vw":65.84142},{"c":65.61,"h":65.92,"l":65.61,"n":516,"o":65.68,"t":"2026-10-01T18:30:00Z","v":14255,"vw":65.741261},{"c":65.73,"h":65.74,"l":65.5,"n":620,"o":65.66,"t":"2026-10-01T18:45:00Z","v":23622,"vw":65.617798},{"c":65.71,"h":65.84,"l":65.53,"n":801,"o":65.75,"t":"2026-10-01T19:00:00Z","v":31656,"vw":65.663229},{"c":65.89,"h":65.94,"l":65.67,"n":954,"o":65.74,"t":"2026-10-01T19:15:00Z","v":39520,"vw":65.795137},{"c":65.88,"h":66.13,"l":65.67,"n":1613,"o":65.89,"t":"2026-10-01T19:30:00Z","v":95817,"vw":65.880014},{"c":65.81,"h":66.27,"l":65.72,"n":2941,"o":65.88,"t":"2026-10-01T19:45:00Z","v":151352,"vw":65.937514},{"c":65.78,"h":65.78,"l":65.78,"n":43,"o":65.78,"t":"2026-10-01T20:00:00Z","v":146794,"vw":65.78},{"c":66.475,"h":67.19,"l":66.1,"n":144,"o":66.11,"t":"2026-10-02T13:30:00Z","v":11009,"vw":66.3202},{"c":65.9,"h":66.58,"l":65.78,"n":334,"o":66.58,"t":"2026-10-02T13:45:00Z","v":13379,"vw":66.035351},{"c":66.24,"h":66.46,"l":65.72,"n":253,"o":65.72,"t":"2026-10-02T14:00:00Z","v":10858,"vw":66.09599},{"c":66.69,"h":67.05,"l":66.24,"n":295,"o":66.33,"t":"2026-10-02T14:15:00Z","v":24830,"vw":66.665012},{"c":66.65,"h":66.65,"l":66.37,"n":228,"o":66.64,"t":"2026-10-02T14:30:00Z","v":7740,"vw":66.509516},{"c":66.37,"h":66.64,"l":66.37,"n":221,"o":66.58,"t":"2026-10-02T14:45:00Z","v":5566,"vw":66.477772},{"c":65.545,"h":66.3001,"l":65.545,"n":502,"o":66.3001,"t":"2026-10-02T15:00:00Z","v":14585,"vw":65.986163},{"c":65.77,"h":65.83,"l":65.23,"n":278,"o":65.55,"t":"2026-10-02T15:15:00Z","v":8020,"vw":65.527298},{"c":65.87,"h":65.94,"l":65.69,"n":179,"o":65.87,"t":"2026-10-02T15:30:00Z","v":3158,"vw":65.780699},{"c":65.615,"h":65.83,"l":65.555,"n":336,"o":65.75,"t":"2026-10-02T15:45:00Z","v":14017,"vw":65.776251},{"c":65.68,"h":65.78,"l":65.57,"n":130,"o":65.71,"t":"2026-10-02T16:00:00Z","v":3993,"vw":65.663058},{"c":65.53,"h":65.71,"l":65.45,"n":312,"o":65.685,"t":"2026-10-02T16:15:00Z","v":11894,"vw":65.614889},{"c":65.505,"h":65.575,"l":65.46,"n":252,"o":65.56,"t":"2026-10-02T16:30:00Z","v":12221,"vw":65.504336},{"c":66.12,"h":66.12,"l":65.55,"n":403,"o":65.55,"t":"2026-10-02T16:45:00Z","v":26589,"vw":65.760773},{"c":66.025,"h":66.08,"l":65.94,"n":265,"o":66.0575,"t":"2026-10-02T17:00:00Z","v":7679,"vw":66.017754},{"c":65.78,"h":66.11,"l":65.75,"n":452,"o":66.11,"t":"2026-10-02T17:15:00Z","v":12247,"vw":65.872079},{"c":65.97,"h":66.06,"l":65.75,"n":297,"o":65.78,"t":"2026-10-02T17:30:00Z","v":10667,"vw":65.850921},{"c":65.945,"h":65.98,"l":65.725,"n":329,"o":65.98,"t":"2026-10-02T17:45:00Z","v":10762,"vw":65.860906},{"c":65.95,"h":66.05,"l":65.78,"n":196,"o":65.96,"t":"2026-10-02T18:00:00Z","v":9307,"vw":65.868478},{"c":65.56,"h":65.91,"l":65.43,"n":651,"o":65.91,"t":"2026-10-02T18:15:00Z","v":28797,"vw":65.589306},{"c":65.7,"h":65.85,"l":65.57,"n":304,"o":65.57,"t":"2026-10-02T18:30:00Z","v":10313,"vw":65.676551},{"c":65.54,"h":65.76,"l":65.46,"n":800,"o":65.6,"t":"2026-10-02T18:45:00Z","v":46952,"vw":65.638814},{"c":65.385,"h":65.6153,"l":65.38,"n":667,"o":65.55,"t":"2026-10-02T19:00:00Z","v":32401,"vw":65.515012},{"c":65.32,"h":65.45,"l":65.3,"n":640,"o":65.38,"t":"2026-10-02T19:15:00Z","v":30354,"vw":65.383843},{"c":65.46,"h":65.57,"l":65.26,"n":1747,"o":65.34,"t":"2026-10-02T19:30:00Z","v":91501,"vw":65.378398},{"c":65.36,"h":65.58,"l":65.22,"n":2154,"o":65.57,"t":"2026-10-02T19:45:00Z","v":122472,"vw":65.330837},{"c":65.36,"h":65.36,"l":65.31,"n":41,"o":65.31,"t":"2026-10-02T20:00:00Z","v":208493,"vw":65.359758},{"c":64.46,"h":65.98,"l":64.295,"n":215,"o":65.98,"t":"2026-10-05T13:30:00Z","v":14814,"vw":64.876587},{"c":64.375,"h":64.51,"l":64.25,"n":122,"o":64.51,"t":"2026-10-05T13:45:00Z","v":5521,"vw":64.375558},{"c":65.13,"h":65.13,"l":64.3,"n":144,"o":64.3,"t":"2026-10-05T14:00:00Z","v":5412,"vw":64.643784},{"c":65.42,"h":65.42,"l":64.9601,"n":247,"o":64.9601,"t":"2026-10-05T14:15:00Z","v":8308,"vw":65.211878},{"c":65.44,"h":65.45,"l":65.03,"n":262,"o":65.4075,"t":"2026-10-05T14:30:00Z","v":17323,"vw":65.386046},{"c":65.465,"h":65.58,"l":65.27,"n":264,"o":65.34,"t":"2026-10-05T14:45:00Z","v":15116,"vw":65.421375},{"c":65.67,"h":65.67,"l":65.35,"n":385,"o":65.445,"t":"2026-10-05T15:00:00Z","v":18096,"vw":65.493516},{"c":65.98,"h":66.07,"l":65.65,"n":600,"o":65.67,"t":"2026-10-05T15:15:00Z","v":36939,"vw":65.875053},{"c":66.21,"h":66.23,"l":65.98,"n":383,"o":65.99,"t":"2026-10-05T15:30:00Z","v":13918,"vw":66.101782},{"c":66.28,"h":66.29,"l":66.09,"n":232,"o":66.09,"t":"2026-10-05T15:45:00Z","v":7289,"vw":66.229158},{"c":66.23,"h":66.33,"l":66.025,"n":401,"o":66.275,"t":"2026-10-05T16:00:00Z","v":14021,"vw":66.138077},{"c":66.055,"h":66.255,"l":66.05,"n":449,"o":66.22,"t":"2026-10-05T16:15:00Z","v":25616,"vw":66.160164},{"c":66.125,"h":66.27,"l":65.98,"n":615,"o":66.07,"t":"2026-10-05T16:30:00Z","v":41218,"vw":66.146251},{"c":66,"h":66.275,"l":66,"n":945,"o":66.11,"t":"2026-10-05T16:45:00Z","v":57555,"vw":66.162279},{"c":65.97,"h":66.14,"l":65.95,"n":347,"o":66.055,"t":"2026-10-05T17:00:00Z","v":31256,"vw":66.076271},{"c":65.77,"h":66.11,"l":65.77,"n":665,"o":66,"t":"2026-10-05T17:15:00Z","v":41019,"vw":66.002697},{"c":65.715,"h":65.77,"l":65.53,"n":399,"o":65.74,"t":"2026-10-05T17:30:00Z","v":19371,"vw":65.671748},{"c":65.775,"h":65.835,"l":65.7,"n":160,"o":65.71,"t":"2026-10-05T17:45:00Z","v":4761,"vw":65.771025},{"c":65.75,"h":65.77,"l":65.6,"n":319,"o":65.74,"t":"2026-10-05T18:00:00Z","v":11845,"vw":65.689858},{"c":65.9,"h":65.96,"l":65.65,"n":522,"o":65.75,"t":"2026-10-05T18:15:00Z","v":28087,"vw":65.811578},{"c":65.88,"h":65.89,"l":65.78,"n":252,"o":65.82,"t":"2026-10-05T18:30:00Z","v":9552,"vw":65.81642},{"c":66.25,"h":66.26,"l":65.71,"n":699,"o":65.78,"t":"2026-10-05T18:45:00Z","v":29889,"vw":65.976904},{"c":66.19,"h":66.24,"l":66.02,"n":389,"o":66.16,"t":"2026-10-05T19:00:00Z","v":11154,"vw":66.109595},{"c":65.79,"h":66.37,"l":65.79,"n":563,"o":66.19,"t":"2026-10-05T19:15:00Z","v":31959,"vw":66.175433},{"c":65.83,"h":65.93,"l":65.76,"n":864,"o":65.825,"t":"2026-10-05T19:30:00Z","v":34622,"vw":65.849536},{"c":65.67,"h":65.85,"l":65.45,"n":2432,"o":65.81,"t":"2026-10-05T19:45:00Z","v":110586,"vw":65.660076},{"c":65.63,"h":65.67,"l":65.63,"n":41,"o":65.66,"t":"2026-10-05T20:00:00Z","v":209460,"vw":65.630142},{"c":65.55,"h":66.26,"l":65.55,"n":81,"o":66.1,"t":"2026-10-06T13:30:00Z","v":5940,"vw":66.078886},{"c":65.835,"h":65.85,"l":65.54,"n":147,"o":65.695,"t":"2026-10-06T13:45:00Z","v":6012,"vw":65.761206},{"c":65.78,"h":66.14,"l":65.741,"n":254,"o":65.95,"t":"2026-10-06T14:00:00Z","v":8180,"vw":65.959076},{"c":65.795,"h":65.9,"l":65.64,"n":115,"o":65.785,"t":"2026-10-06T14:15:00Z","v":3708,"vw":65.774413},{"c":65.66,"h":65.98,"l":65.66,"n":267,"o":65.85,"t":"2026-10-06T14:30:00Z","v":8611,"vw":65.830928},{"c":65.81,"h":65.89,"l":65.72,"n":136,"o":65.72,"t":"2026-10-06T14:45:00Z","v":3673,"vw":65.803115},{"c":65.7,"h":65.92,"l":65.51,"n":253,"o":65.7575,"t":"2026-10-06T15:00:00Z","v":6949,"vw":65.737263},{"c":66.09,"h":66.14,"l":65.74,"n":303,"o":65.77,"t":"2026-10-06T15:15:00Z","v":14842,"vw":65.905842},{"c":66.005,"h":66.16,"l":65.99,"n":270,"o":66.16,"t":"2026-10-06T15:30:00Z","v":10808,"vw":66.062889},{"c":65.93,"h":66.08,"l":65.91,"n":225,"o":65.995,"t":"2026-10-06T15:45:00Z","v":6430,"vw":65.977728},{"c":66.16,"h":66.16,"l":65.89,"n":221,"o":65.93,"t":"2026-10-06T16:00:00Z","v":7386,"vw":66.058241},{"c":66.04,"h":66.15,"l":65.935,"n":377,"o":66.11,"t":"2026-10-06T16:15:00Z","v":19784,"vw":66.066808},{"c":66.18,"h":66.18,"l":65.97,"n":242,"o":65.9775,"t":"2026-10-06T16:30:00Z","v":13309,"vw":66.051243},{"c":65.8,"h":66.11,"l":65.8,"n":379,"o":66.11,"t":"2026-10-06T16:45:00Z","v":12826,"vw":65.966656},{"c":65.92,"h":65.9339,"l":65.83,"n":161,"o":65.869,"t":"2026-10-06T17:00:00Z","v":6729,"vw":65.881318},{"c":66.09,"h":66.09,"l":65.775,"n":262,"o":65.83,"t":"2026-10-06T17:15:00Z","v":7864,"vw":65.845345},{"c":65.87,"h":66.02,"l":65.81,"n":233,"o":65.985,"t":"2026-10-06T17:30:00Z","v":8395,"vw":65.905668},{"c":65.805,"h":65.99,"l":65.805,"n":188,"o":65.92,"t":"2026-10-06T17:45:00Z","v":5759,"vw":65.855146},{"c":65.73,"h":65.875,"l":65.68,"n":216,"o":65.875,"t":"2026-10-06T18:00:00Z","v":5662,"vw":65.766571},{"c":65.55,"h":65.73,"l":65.55,"n":284,"o":65.675,"t":"2026-10-06T18:15:00Z","v":8527,"vw":65.62948},{"c":65.59,"h":65.64,"l":65.53,"n":266,"o":65.58,"t":"2026-10-06T18:30:00Z","v":10341,"vw":65.577532},{"c":65.54,"h":65.58,"l":65.44,"n":347,"o":65.58,"t":"2026-10-06T18:45:00Z","v":10925,"vw":65.516282},{"c":65.39,"h":65.61,"l":65.39,"n":441,"o":65.47,"t":"2026-10-06T19:00:00Z","v":10654,"vw":65.482144},{"c":65.3,"h":65.43,"l":65.29,"n":499,"o":65.38,"t":"2026-10-06T19:15:00Z","v":16122,"vw":65.386084},{"c":65.18,"h":65.34,"l":65.18,"n":682,"o":65.34,"t":"2026-10-06T19:30:00Z","v":18819,"vw":65.261655},{"c":65.67,"h":65.675,"l":65.135,"n":1983,"o":65.135,"t":"2026-10-06T19:45:00Z","v":72718,"vw":65.44306},{"c":65.66,"h":65.66,"l":65.61,"n":37,"o":65.61,"t":"2026-10-06T20:00:00Z","v":118081,"vw":65.659927},{"c":63.66,"h":64.42,"l":63.01,"n":87,"o":64.42,"t":"2026-10-07T13:30:00Z","v":6633,"vw":64.215745},{"c":63.71,"h":63.75,"l":63.46,"n":196,"o":63.56,"t":"2026-10-07T13:45:00Z","v":8269,"vw":63.582844},{"c":63.4,"h":63.83,"l":63.4,"n":142,"o":63.83,"t":"2026-10-07T14:00:00Z","v":10346,"vw":63.688585},{"c":63.13,"h":63.75,"l":63.05,"n":464,"o":63.49,"t":"2026-10-07T14:15:00Z","v":13895,"vw":63.350896},{"c":62.95,"h":63.21,"l":62.83,"n":279,"o":63.115,"t":"2026-10-07T14:30:00Z","v":6262,"vw":63.053621},{"c":63.04,"h":63.04,"l":62.6914,"n":362,"o":62.945,"t":"2026-10-07T14:45:00Z","v":10070,"vw":62.844584},{"c":62.89,"h":63.26,"l":62.89,"n":573,"o":62.99,"t":"2026-10-07T15:00:00Z","v":39586,"vw":63.127585},{"c":63.565,"h":63.63,"l":62.855,"n":422,"o":62.855,"t":"2026-10-07T15:15:00Z","v":15191,"vw":63.122473},{"c":63.745,"h":64.01,"l":63.58,"n":370,"o":63.65,"t":"2026-10-07T15:30:00Z","v":23673,"vw":63.854229},{"c":64.11,"h":64.11,"l":63.73,"n":307,"o":63.745,"t":"2026-10-07T15:45:00Z","v":7183,"vw":63.858673},{"c":64.325,"h":64.335,"l":64.02,"n":473,"o":64.04,"t":"2026-10-07T16:00:00Z","v":17508,"vw":64.250171},{"c":64.1,"h":64.33,"l":64.05,"n":373,"o":64.26,"t":"2026-10-07T16:15:00Z","v":8886,"vw":64.163976},{"c":64.03,"h":64.16,"l":64.03,"n":276,"o":64.03,"t":"2026-10-07T16:30:00Z","v":6197,"vw":64.093063},{"c":63.875,"h":64.085,"l":63.83,"n":280,"o":64.07,"t":"2026-10-07T16:45:00Z","v":8805,"vw":63.949055},{"c":63.99,"h":63.99,"l":63.7526,"n":364,"o":63.875,"t":"2026-10-07T17:00:00Z","v":11433,"vw":63.824534},{"c":64.05,"h":64.12,"l":63.99,"n":377,"o":64.03,"t":"2026-10-07T17:15:00Z","v":13672,"vw":64.074599},{"c":64.17,"h":64.2,"l":64.03,"n":211,"o":64.17,"t":"2026-10-07T17:30:00Z","v":5180,"vw":64.085696},{"c":64.145,"h":64.26,"l":63.96,"n":382,"o":64.26,"t":"2026-10-07T17:45:00Z","v":20182,"vw":64.099562},{"c":64.16,"h":64.16,"l":64.145,"n":68,"o":64.15,"t":"2026-10-07T18:00:00Z","v":1996,"vw":64.148234},{"c":63.91,"h":64.05,"l":63.885,"n":334,"o":64.05,"t":"2026-10-07T18:15:00Z","v":19297,"vw":63.959403},{"c":63.81,"h":63.93,"l":63.74,"n":519,"o":63.87,"t":"2026-10-07T18:30:00Z","v":13240,"vw":63.799764},{"c":63.73,"h":63.88,"l":63.69,"n":570,"o":63.88,"t":"2026-10-07T18:45:00Z","v":14125,"vw":63.772272},{"c":63.62,"h":63.77,"l":63.5001,"n":578,"o":63.77,"t":"2026-10-07T19:00:00Z","v":22829,"vw":63.585967},{"c":63.855,"h":63.855,"l":63.64,"n":777,"o":63.64,"t":"2026-10-07T19:15:00Z","v":16385,"vw":63.757587},{"c":63.69,"h":63.855,"l":63.65,"n":898,"o":63.855,"t":"2026-10-07T19:30:00Z","v":21796,"vw":63.747664},{"c":63.86,"h":63.9,"l":63.554,"n":2518,"o":63.675,"t":"2026-10-07T19:45:00Z","v":81134,"vw":63.747227},{"c":63.79,"h":63.79,"l":63.79,"n":41,"o":63.79,"t":"2026-10-07T20:00:00Z","v":167451,"vw":63.79},{"c":63.125,"h":63.72,"l":62.81,"n":113,"o":63.23,"t":"2026-10-08T13:30:00Z","v":7957,"vw":63.18346},{"c":63.905,"h":63.945,"l":63.16,"n":271,"o":63.17,"t":"2026-10-08T13:45:00Z","v":31680,"vw":63.534926},{"c":63.9,"h":63.99,"l":63.66,"n":240,"o":63.905,"t":"2026-10-08T14:00:00Z","v":13075,"vw":63.900321},{"c":63.94,"h":64.085,"l":63.87,"n":237,"o":63.94,"t":"2026-10-08T14:15:00Z","v":6816,"vw":63.936425},{"c":63.76,"h":63.9625,"l":63.76,"n":198,"o":63.9625,"t":"2026-10-08T14:30:00Z","v":5733,"vw":63.864},{"c":63.5,"h":63.74,"l":63.5,"n":185,"o":63.715,"t":"2026-10-08T14:45:00Z","v":6760,"vw":63.690036},{"c":63.58,"h":63.69,"l":63.44,"n":339,"o":63.56,"t":"2026-10-08T15:00:00Z","v":25674,"vw":63.517338},{"c":63.435,"h":63.53,"l":63.427,"n":208,"o":63.53,"t":"2026-10-08T15:15:00Z","v":8309,"vw":63.470006},{"c":63.565,"h":63.62,"l":63.48,"n":212,"o":63.48,"t":"2026-10-08T15:30:00Z","v":6930,"vw":63.535588},{"c":63.74,"h":63.74,"l":63.48,"n":227,"o":63.57,"t":"2026-10-08T15:45:00Z","v":8410,"vw":63.612525},{"c":64.11,"h":64.25,"l":63.7,"n":382,"o":63.73,"t":"2026-10-08T16:00:00Z","v":13356,"vw":64.043904},{"c":64.1,"h":64.56,"l":64.06,"n":401,"o":64.11,"t":"2026-10-08T16:15:00Z","v":14992,"vw":64.27684},{"c":64.14,"h":64.26,"l":64.06,"n":448,"o":64.1,"t":"2026-10-08T16:30:00Z","v":15964,"vw":64.141656},{"c":64.51,"h":64.52,"l":64.12,"n":362,"o":64.175,"t":"2026-10-08T16:45:00Z","v":10791,"vw":64.281965},{"c":64.22,"h":64.525,"l":63.983,"n":327,"o":64.525,"t":"2026-10-08T17:00:00Z","v":17206,"vw":64.230622},{"c":64.05,"h":64.41,"l":64.04,"n":306,"o":64.17,"t":"2026-10-08T17:15:00Z","v":13429,"vw":64.225082},{"c":64.55,"h":64.55,"l":64.16,"n":385,"o":64.165,"t":"2026-10-08T17:30:00Z","v":12668,"vw":64.264203},{"c":64.345,"h":64.59,"l":64.2388,"n":246,"o":64.59,"t":"2026-10-08T17:45:00Z","v":11318,"vw":64.362849},{"c":64.44,"h":64.44,"l":64.29,"n":340,"o":64.335,"t":"2026-10-08T18:00:00Z","v":11811,"vw":64.368792},{"c":64.27,"h":64.42,"l":64.1811,"n":335,"o":64.42,"t":"2026-10-08T18:15:00Z","v":12066,"vw":64.300659},{"c":63.94,"h":64.26,"l":63.93,"n":252,"o":64.26,"t":"2026-10-08T18:30:00Z","v":8625,"vw":64.137786},{"c":64.325,"h":64.39,"l":63.93,"n":519,"o":63.93,"t":"2026-10-08T18:45:00Z","v":22381,"vw":64.132256},{"c":64.4,"h":64.4,"l":64.22,"n":367,"o":64.325,"t":"2026-10-08T19:00:00Z","v":12947,"vw":64.30854},{"c":64.43,"h":64.57,"l":64.35,"n":732,"o":64.4,"t":"2026-10-08T19:15:00Z","v":29224,"vw":64.432606},{"c":64.27,"h":64.435,"l":64.26,"n":851,"o":64.435,"t":"2026-10-08T19:30:00Z","v":32205,"vw":64.337733},{"c":64.4,"h":64.47,"l":64.17,"n":2354,"o":64.3,"t":"2026-10-08T19:45:00Z","v":94037,"vw":64.334351},{"c":64.38,"h":64.38,"l":64.38,"n":36,"o":64.38,"t":"2026-10-08T20:00:00Z","v":190291,"vw":64.38},{"c":64.3125,"h":65.08,"l":63.67,"n":120,"o":64.88,"t":"2026-10-09T13:30:00Z","v":8872,"vw":64.736714},{"c":64.46,"h":64.95,"l":64.375,"n":118,"o":64.375,"t":"2026-10-09T13:45:00Z","v":5367,"vw":64.671925},{"c":64.33,"h":64.695,"l":64.08,"n":120,"o":64.695,"t":"2026-10-09T14:00:00Z","v":6784,"vw":64.408662},{"c":64.81,"h":64.81,"l":64.4336,"n":82,"o":64.62,"t":"2026-10-09T14:15:00Z","v":3358,"vw":64.534937},{"c":64.445,"h":64.64,"l":64.35,"n":131,"o":64.63,"t":"2026-10-09T14:30:00Z","v":6280,"vw":64.538894},{"c":64.74,"h":65.02,"l":64.55,"n":99,"o":64.72,"t":"2026-10-09T14:45:00Z","v":5202,"vw":64.694284},{"c":64.79,"h":64.83,"l":64.665,"n":88,"o":64.83,"t":"2026-10-09T15:00:00Z","v":2172,"vw":64.765652},{"c":64.95,"h":65.03,"l":64.83,"n":185,"o":64.83,"t":"2026-10-09T15:15:00Z","v":5620,"vw":64.920781},{"c":64.91,"h":64.98,"l":64.91,"n":34,"o":64.98,"t":"2026-10-09T15:30:00Z","v":1101,"vw":64.96},{"c":65.03,"h":65.03,"l":64.87,"n":155,"o":64.87,"t":"2026-10-09T15:45:00Z","v":3214,"vw":64.957208},{"c":65.06,"h":65.22,"l":64.99,"n":201,"o":65.13,"t":"2026-10-09T16:00:00Z","v":9443,"vw":65.04529},{"c":65.01,"h":65.01,"l":64.9275,"n":81,"o":64.95,"t":"2026-10-09T16:15:00Z","v":2158,"vw":64.96543},{"c":65.17,"h":65.17,"l":65.08,"n":40,"o":65.08,"t":"2026-10-09T16:30:00Z","v":1200,"vw":65.144895},{"c":65.23,"h":65.25,"l":65.1043,"n":50,"o":65.17,"t":"2026-10-09T16:45:00Z","v":5382,"vw":65.138195},{"c":65.085,"h":65.23,"l":65.02,"n":225,"o":65.23,"t":"2026-10-09T17:00:00Z","v":5570,"vw":65.138159},{"c":64.88,"h":65.03,"l":64.88,"n":194,"o":65.03,"t":"2026-10-09T17:15:00Z","v":10638,"vw":64.95673},{"c":64.98,"h":64.98,"l":64.82,"n":140,"o":64.9,"t":"2026-10-09T17:30:00Z","v":3938,"vw":64.91106},{"c":64.99,"h":65.02,"l":64.925,"n":173,"o":65.01,"t":"2026-10-09T17:45:00Z","v":3937,"vw":64.9632},{"c":65.125,"h":65.16,"l":64.965,"n":104,"o":64.965,"t":"2026-10-09T18:00:00Z","v":4506,"vw":65.009997},{"c":64.83,"h":65.07,"l":64.775,"n":245,"o":65.06,"t":"2026-10-09T18:15:00Z","v":7037,"vw":64.900106},{"c":64.99,"h":65.005,"l":64.6,"n":434,"o":64.825,"t":"2026-10-09T18:30:00Z","v":36266,"vw":64.819846},{"c":65.355,"h":65.39,"l":65.05,"n":516,"o":65.14,"t":"2026-10-09T18:45:00Z","v":30002,"vw":65.219767},{"c":65.7,"h":65.735,"l":65.38,"n":528,"o":65.38,"t":"2026-10-09T19:00:00Z","v":30614,"vw":65.569911},{"c":65.35,"h":65.61,"l":65.2,"n":511,"o":65.61,"t":"2026-10-09T19:15:00Z","v":48956,"vw":65.458174},{"c":65.435,"h":65.54,"l":65.295,"n":450,"o":65.4,"t":"2026-10-09T19:30:00Z","v":18219,"vw":65.419441},{"c":65.3,"h":65.435,"l":64.98,"n":2337,"o":65.41,"t":"2026-10-09T19:45:00Z","v":148908,"vw":65.212001},{"c":65.28,"h":65.28,"l":65.28,"n":39,"o":65.28,"t":"2026-10-09T20:00:00Z","v":105345,"vw":65.28},{"c":64.805,"h":65.615,"l":64.71,"n":397,"o":65.17,"t":"2026-10-12T13:30:00Z","v":23075,"vw":65.032756},{"c":64.34,"h":64.81,"l":64.34,"n":495,"o":64.81,"t":"2026-10-12T13:45:00Z","v":28995,"vw":64.570503},{"c":64.665,"h":64.665,"l":64.17,"n":537,"o":64.3,"t":"2026-10-12T14:00:00Z","v":30098,"vw":64.339084},{"c":64.71,"h":64.71,"l":64.1401,"n":223,"o":64.52,"t":"2026-10-12T14:15:00Z","v":6977,"vw":64.4588},{"c":64.49,"h":64.755,"l":64.49,"n":346,"o":64.59,"t":"2026-10-12T14:30:00Z","v":12488,"vw":64.600408},{"c":64.86,"h":64.95,"l":64.47,"n":305,"o":64.49,"t":"2026-10-12T14:45:00Z","v":10711,"vw":64.657579},{"c":64.97,"h":65.02,"l":64.81,"n":314,"o":64.885,"t":"2026-10-12T15:00:00Z","v":8158,"vw":64.889918},{"c":65.32,"h":65.39,"l":64.97,"n":237,"o":64.97,"t":"2026-10-12T15:15:00Z","v":6317,"vw":65.213475},{"c":65.41,"h":65.53,"l":65.24,"n":161,"o":65.25,"t":"2026-10-12T15:30:00Z","v":5026,"vw":65.379676},{"c":65.52,"h":65.66,"l":65.31,"n":449,"o":65.38,"t":"2026-10-12T15:45:00Z","v":25024,"vw":65.527245},{"c":65.81,"h":65.97,"l":65.51,"n":536,"o":65.51,"t":"2026-10-12T16:00:00Z","v":18158,"vw":65.739877},{"c":65.5,"h":65.885,"l":65.42,"n":527,"o":65.82,"t":"2026-10-12T16:15:00Z","v":25007,"vw":65.734901},{"c":65.55,"h":65.65,"l":65.52,"n":404,"o":65.56,"t":"2026-10-12T16:30:00Z","v":10639,"vw":65.577925},{"c":65.78,"h":65.785,"l":65.48,"n":464,"o":65.565,"t":"2026-10-12T16:45:00Z","v":13835,"vw":65.600667},{"c":65.62,"h":65.7,"l":65.56,"n":411,"o":65.69,"t":"2026-10-12T17:00:00Z","v":14910,"vw":65.630876},{"c":65.515,"h":65.66,"l":65.5,"n":404,"o":65.65,"t":"2026-10-12T17:15:00Z","v":13510,"vw":65.556875},{"c":65.51,"h":65.585,"l":65.455,"n":401,"o":65.455,"t":"2026-10-12T17:30:00Z","v":12870,"vw":65.519451},{"c":65.48,"h":65.52,"l":65.38,"n":420,"o":65.51,"t":"2026-10-12T17:45:00Z","v":9678,"vw":65.470049},{"c":65.33,"h":65.49,"l":65.26,"n":431,"o":65.48,"t":"2026-10-12T18:00:00Z","v":12056,"vw":65.379008},{"c":65.22,"h":65.39,"l":65.11,"n":697,"o":65.39,"t":"2026-10-12T18:15:00Z","v":47358,"vw":65.236086},{"c":65.16,"h":65.26,"l":65.07,"n":601,"o":65.2,"t":"2026-10-12T18:30:00Z","v":20837,"vw":65.166123},{"c":64.97,"h":65.15,"l":64.84,"n":600,"o":65.09,"t":"2026-10-12T18:45:00Z","v":18750,"vw":64.989227},{"c":64.94,"h":65.07,"l":64.89,"n":667,"o":65.03,"t":"2026-10-12T19:00:00Z","v":26593,"vw":64.988206},{"c":64.915,"h":65.07,"l":64.825,"n":861,"o":64.96,"t":"2026-10-12T19:15:00Z","v":33550,"vw":64.970937},{"c":64.735,"h":64.97,"l":64.67,"n":1050,"o":64.92,"t":"2026-10-12T19:30:00Z","v":38059,"vw":64.744046},{"c":64.92,"h":64.92,"l":64.65,"n":2773,"o":64.76,"t":"2026-10-12T19:45:00Z","v":139397,"vw":64.805142},{"c":64.9,"h":64.9,"l":64.9,"n":37,"o":64.9,"t":"2026-10-12T20:00:00Z","v":107479,"vw":64.9},{"c":65,"h":65,"l":65,"n":12,"o":65,"t":"2026-10-12T21:00:00Z","v":2010,"vw":65},{"c":64.87,"h":65.64,"l":64.56,"n":114,"o":64.56,"t":"2026-10-13T13:30:00Z","v":11113,"vw":65.362411},{"c":64.69,"h":65.03,"l":64.67,"n":93,"o":65.03,"t":"2026-10-13T13:45:00Z","v":3071,"vw":64.764375},{"c":64.8,"h":64.8,"l":64.405,"n":188,"o":64.73,"t":"2026-10-13T14:00:00Z","v":6219,"vw":64.602676},{"c":65.05,"h":65.12,"l":64.8,"n":110,"o":64.8,"t":"2026-10-13T14:15:00Z","v":4192,"vw":64.936125},{"c":64.49,"h":64.91,"l":64.45,"n":158,"o":64.91,"t":"2026-10-13T14:30:00Z","v":4881,"vw":64.70448},{"c":64.5,"h":64.76,"l":64.47,"n":231,"o":64.505,"t":"2026-10-13T14:45:00Z","v":8893,"vw":64.632765},{"c":64.54,"h":64.65,"l":64.445,"n":160,"o":64.65,"t":"2026-10-13T15:00:00Z","v":4773,"vw":64.505598},{"c":64.53,"h":64.57,"l":64.41,"n":169,"o":64.495,"t":"2026-10-13T15:15:00Z","v":6757,"vw":64.472952},{"c":64.48,"h":64.6052,"l":64.45,"n":188,"o":64.6052,"t":"2026-10-13T15:30:00Z","v":3808,"vw":64.501905},{"c":64.255,"h":64.44,"l":64.24,"n":402,"o":64.44,"t":"2026-10-13T15:45:00Z","v":9515,"vw":64.318621},{"c":64.29,"h":64.35,"l":64.21,"n":202,"o":64.28,"t":"2026-10-13T16:00:00Z","v":4774,"vw":64.272962},{"c":64.43,"h":64.53,"l":64.29,"n":168,"o":64.29,"t":"2026-10-13T16:15:00Z","v":4982,"vw":64.410339},{"c":64.33,"h":64.56,"l":64.31,"n":282,"o":64.48,"t":"2026-10-13T16:30:00Z","v":8364,"vw":64.410399},{"c":64.27,"h":64.37,"l":64.2,"n":213,"o":64.34,"t":"2026-10-13T16:45:00Z","v":5996,"vw":64.294474},{"c":64.22,"h":64.33,"l":64.205,"n":146,"o":64.205,"t":"2026-10-13T17:00:00Z","v":4653,"vw":64.244338},{"c":64.31,"h":64.31,"l":64.17,"n":296,"o":64.29,"t":"2026-10-13T17:15:00Z","v":6946,"vw":64.231029},{"c":64.23,"h":64.37,"l":64.17,"n":346,"o":64.31,"t":"2026-10-13T17:30:00Z","v":12262,"vw":64.302446},{"c":64.1,"h":64.2,"l":64.05,"n":302,"o":64.18,"t":"2026-10-13T17:45:00Z","v":6059,"vw":64.105175},{"c":64.25,"h":64.45,"l":64.14,"n":398,"o":64.1579,"t":"2026-10-13T18:00:00Z","v":14446,"vw":64.329539},{"c":64.39,"h":64.42,"l":64.19,"n":355,"o":64.245,"t":"2026-10-13T18:15:00Z","v":12030,"vw":64.290858},{"c":64.455,"h":64.68,"l":64.3,"n":424,"o":64.42,"t":"2026-10-13T18:30:00Z","v":12810,"vw":64.440296},{"c":64.51,"h":64.56,"l":64.37,"n":390,"o":64.47,"t":"2026-10-13T18:45:00Z","v":11658,"vw":64.433024},{"c":64.42,"h":64.5201,"l":64.31,"n":527,"o":64.5201,"t":"2026-10-13T19:00:00Z","v":23096,"vw":64.37456},{"c":64.42,"h":64.45,"l":64.24,"n":588,"o":64.415,"t":"2026-10-13T19:15:00Z","v":20351,"vw":64.363441},{"c":64.355,"h":64.425,"l":64.24,"n":879,"o":64.4,"t":"2026-10-13T19:30:00Z","v":31682,"vw":64.333822},{"c":63.85,"h":64.335,"l":63.79,"n":2456,"o":64.33,"t":"2026-10-13T19:45:00Z","v":112182,"vw":64.02151},{"c":63.87,"h":63.87,"l":63.87,"n":36,"o":63.87,"t":"2026-10-13T20:00:00Z","v":108888,"vw":63.87},{"c":63.13,"h":63.365,"l":62.61,"n":179,"o":62.62,"t":"2026-10-14T13:30:00Z","v":18390,"vw":62.94943},{"c":62.92,"h":63.135,"l":62.92,"n":179,"o":63.07,"t":"2026-10-14T13:45:00Z","v":7075,"vw":63.052549},{"c":62.28,"h":62.965,"l":62.22,"n":300,"o":62.965,"t":"2026-10-14T14:00:00Z","v":9791,"vw":62.439939},{"c":62.45,"h":62.45,"l":62.25,"n":265,"o":62.3,"t":"2026-10-14T14:15:00Z","v":8179,"vw":62.33925},{"c":62.57,"h":62.615,"l":62.4,"n":277,"o":62.52,"t":"2026-10-14T14:30:00Z","v":7691,"vw":62.500338},{"c":62.135,"h":62.52,"l":62.11,"n":259,"o":62.52,"t":"2026-10-14T14:45:00Z","v":8625,"vw":62.388919},{"c":62.24,"h":62.465,"l":62.21,"n":355,"o":62.21,"t":"2026-10-14T15:00:00Z","v":12426,"vw":62.326045},{"c":62.32,"h":62.32,"l":62.08,"n":398,"o":62.27,"t":"2026-10-14T15:15:00Z","v":12789,"vw":62.163031},{"c":62.14,"h":62.36,"l":62.14,"n":202,"o":62.305,"t":"2026-10-14T15:30:00Z","v":6248,"vw":62.270858},{"c":62.235,"h":62.3,"l":62.03,"n":570,"o":62.175,"t":"2026-10-14T15:45:00Z","v":48845,"vw":62.153975},{"c":62.08,"h":62.31,"l":62.08,"n":313,"o":62.18,"t":"2026-10-14T16:00:00Z","v":12230,"vw":62.232216},{"c":61.93,"h":62.12,"l":61.75,"n":636,"o":62.07,"t":"2026-10-14T16:15:00Z","v":61389,"vw":61.967769},{"c":61.915,"h":61.9925,"l":61.78,"n":303,"o":61.91,"t":"2026-10-14T16:30:00Z","v":12001,"vw":61.87805},{"c":61.79,"h":61.96,"l":61.69,"n":388,"o":61.87,"t":"2026-10-14T16:45:00Z","v":17550,"vw":61.859242},{"c":61.66,"h":61.905,"l":61.615,"n":217,"o":61.84,"t":"2026-10-14T17:00:00Z","v":7237,"vw":61.717417},{"c":61.64,"h":61.75,"l":61.59,"n":200,"o":61.655,"t":"2026-10-14T17:15:00Z","v":6251,"vw":61.662656},{"c":61.725,"h":61.84,"l":61.57,"n":424,"o":61.685,"t":"2026-10-14T17:30:00Z","v":19795,"vw":61.728889},{"c":61.65,"h":61.8,"l":61.51,"n":302,"o":61.75,"t":"2026-10-14T17:45:00Z","v":10610,"vw":61.658609},{"c":61.5,"h":61.655,"l":61.38,"n":615,"o":61.655,"t":"2026-10-14T18:00:00Z","v":42412,"vw":61.527033},{"c":61.54,"h":61.655,"l":61.4,"n":517,"o":61.48,"t":"2026-10-14T18:15:00Z","v":20874,"vw":61.518971},{"c":61.48,"h":61.6,"l":61.44,"n":431,"o":61.5,"t":"2026-10-14T18:30:00Z","v":16281,"vw":61.487829},{"c":61.6,"h":61.69,"l":61.35,"n":666,"o":61.48,"t":"2026-10-14T18:45:00Z","v":30506,"vw":61.459702},{"c":61.475,"h":61.64,"l":61.47,"n":836,"o":61.58,"t":"2026-10-14T19:00:00Z","v":35813,"vw":61.553989},{"c":61.73,"h":61.79,"l":61.4501,"n":1240,"o":61.48,"t":"2026-10-14T19:15:00Z","v":56920,"vw":61.615463},{"c":66.44,"h":67.64,"l":61.55,"n":12875,"o":61.76,"t":"2026-10-14T19:30:00Z","v":1332255,"vw":65.230142},{"c":64.48,"h":66.74,"l":63.54,"n":9960,"o":66.48,"t":"2026-10-14T19:45:00Z","v":999316,"vw":64.511361},{"c":64.48,"h":64.48,"l":64.48,"n":32,"o":64.48,"t":"2026-10-14T20:00:00Z","v":281525,"vw":64.48},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-14T22:30:00Z","v":400,"vw":64},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-14T23:00:00Z","v":200,"vw":64},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-14T23:30:00Z","v":100,"vw":63.72},{"c":62.96,"h":63.68,"l":62.85,"n":16,"o":63.68,"t":"2026-10-14T23:45:00Z","v":883,"vw":63.277131},{"c":64.16,"h":64.711,"l":63.39,"n":701,"o":64,"t":"2026-10-15T13:30:00Z","v":60843,"vw":64.182364},{"c":64.39,"h":64.61,"l":63.865,"n":450,"o":64.14,"t":"2026-10-15T13:45:00Z","v":25182,"vw":64.316797},{"c":63.98,"h":64.46,"l":63.945,"n":1066,"o":64.21,"t":"2026-10-15T14:00:00Z","v":68935,"vw":64.248139},{"c":64.165,"h":64.215,"l":63.7119,"n":866,"o":63.97,"t":"2026-10-15T14:15:00Z","v":62678,"vw":63.960749},{"c":64.46,"h":64.59,"l":63.9,"n":552,"o":64.24,"t":"2026-10-15T14:30:00Z","v":16696,"vw":64.297417},{"c":64.49,"h":64.49,"l":64.13,"n":501,"o":64.36,"t":"2026-10-15T14:45:00Z","v":15085,"vw":64.34292},{"c":64.46,"h":64.76,"l":64.45,"n":456,"o":64.52,"t":"2026-10-15T15:00:00Z","v":15642,"vw":64.595284},{"c":64.5,"h":64.81,"l":64.38,"n":512,"o":64.38,"t":"2026-10-15T15:15:00Z","v":30693,"vw":64.467237},{"c":64.625,"h":64.625,"l":64.44,"n":335,"o":64.48,"t":"2026-10-15T15:30:00Z","v":10581,"vw":64.522885},{"c":64.68,"h":64.835,"l":64.62,"n":310,"o":64.62,"t":"2026-10-15T15:45:00Z","v":10955,"vw":64.718513},{"c":64.6,"h":64.69,"l":64.4001,"n":345,"o":64.675,"t":"2026-10-15T16:00:00Z","v":14908,"vw":64.568539},{"c":64.665,"h":64.665,"l":64.35,"n":433,"o":64.61,"t":"2026-10-15T16:15:00Z","v":14278,"vw":64.542304},{"c":64.8,"h":64.8,"l":64.55,"n":478,"o":64.64,"t":"2026-10-15T16:30:00Z","v":23915,"vw":64.69686},{"c":64.795,"h":64.87,"l":64.7,"n":404,"o":64.8,"t":"2026-10-15T16:45:00Z","v":10782,"vw":64.798627},{"c":64.72,"h":64.91,"l":64.62,"n":523,"o":64.83,"t":"2026-10-15T17:00:00Z","v":19335,"vw":64.754126},{"c":64.66,"h":64.81,"l":64.6,"n":299,"o":64.66,"t":"2026-10-15T17:15:00Z","v":10414,"vw":64.699907},{"c":64.71,"h":64.895,"l":64.62,"n":573,"o":64.675,"t":"2026-10-15T17:30:00Z","v":26292,"vw":64.76075},{"c":64.59,"h":64.805,"l":64.56,"n":399,"o":64.7,"t":"2026-10-15T17:45:00Z","v":19855,"vw":64.709519},{"c":64.57,"h":64.715,"l":64.45,"n":347,"o":64.51,"t":"2026-10-15T18:00:00Z","v":10638,"vw":64.570197},{"c":64.51,"h":64.53,"l":64.34,"n":427,"o":64.53,"t":"2026-10-15T18:15:00Z","v":11710,"vw":64.424589},{"c":64.38,"h":64.55,"l":64.1901,"n":574,"o":64.52,"t":"2026-10-15T18:30:00Z","v":22578,"vw":64.384018},{"c":64.4,"h":64.67,"l":64.27,"n":519,"o":64.325,"t":"2026-10-15T18:45:00Z","v":18694,"vw":64.465066},{"c":64.66,"h":64.69,"l":64.35,"n":445,"o":64.43,"t":"2026-10-15T19:00:00Z","v":18800,"vw":64.479681},{"c":64.55,"h":64.735,"l":64.548101,"n":516,"o":64.66,"t":"2026-10-15T19:15:00Z","v":22065,"vw":64.647023},{"c":64.72,"h":64.78,"l":64.585,"n":741,"o":64.585,"t":"2026-10-15T19:30:00Z","v":28112,"vw":64.708859},{"c":64.51,"h":64.73,"l":64.26,"n":2517,"o":64.69,"t":"2026-10-15T19:45:00Z","v":116071,"vw":64.513299},{"c":64.57,"h":64.57,"l":64.57,"n":27,"o":64.57,"t":"2026-10-15T20:00:00Z","v":111101,"vw":64.57},{"c":64.92,"h":65.25,"l":64.63,"n":196,"o":64.97,"t":"2026-10-16T13:30:00Z","v":21219,"vw":64.961828},{"c":65.29,"h":65.365,"l":65.14,"n":286,"o":65.3,"t":"2026-10-16T13:45:00Z","v":19853,"vw":65.286908},{"c":64.88,"h":65.23,"l":64.75,"n":318,"o":65.23,"t":"2026-10-16T14:00:00Z","v":30126,"vw":64.971254},{"c":65.07,"h":65.235,"l":64.94,"n":306,"o":64.99,"t":"2026-10-16T14:15:00Z","v":17197,"vw":65.051923},{"c":64.905,"h":65.24,"l":64.76,"n":236,"o":64.98,"t":"2026-10-16T14:30:00Z","v":9705,"vw":64.98375},{"c":64.66,"h":65.08,"l":64.66,"n":333,"o":64.92,"t":"2026-10-16T14:45:00Z","v":19206,"vw":64.927743},{"c":65.1075,"h":65.12,"l":64.75,"n":212,"o":64.78,"t":"2026-10-16T15:00:00Z","v":6600,"vw":64.968515},{"c":65.07,"h":65.11,"l":64.89,"n":249,"o":65.11,"t":"2026-10-16T15:15:00Z","v":9015,"vw":64.969631},{"c":64.775,"h":65.01,"l":64.76,"n":281,"o":64.975,"t":"2026-10-16T15:30:00Z","v":12142,"vw":64.883371},{"c":64.69,"h":64.995,"l":64.64,"n":390,"o":64.82,"t":"2026-10-16T15:45:00Z","v":15591,"vw":64.810355},{"c":64.585,"h":64.675,"l":64.49,"n":310,"o":64.64,"t":"2026-10-16T16:00:00Z","v":16684,"vw":64.559547},{"c":64.595,"h":64.675,"l":64.52,"n":462,"o":64.65,"t":"2026-10-16T16:15:00Z","v":15322,"vw":64.569361},{"c":64.515,"h":64.605,"l":64.3603,"n":300,"o":64.52,"t":"2026-10-16T16:30:00Z","v":9143,"vw":64.484888},{"c":64.455,"h":64.635,"l":64.41,"n":410,"o":64.555,"t":"2026-10-16T16:45:00Z","v":14758,"vw":64.532339},{"c":64.26,"h":64.55,"l":64.21,"n":434,"o":64.5,"t":"2026-10-16T17:00:00Z","v":14252,"vw":64.321661},{"c":64.58,"h":64.58,"l":64.21,"n":400,"o":64.255,"t":"2026-10-16T17:15:00Z","v":11657,"vw":64.309831},{"c":64.53,"h":64.75,"l":64.45,"n":494,"o":64.565,"t":"2026-10-16T17:30:00Z","v":21622,"vw":64.533749},{"c":64.4,"h":64.43,"l":64.2,"n":392,"o":64.43,"t":"2026-10-16T17:45:00Z","v":17120,"vw":64.297136},{"c":64.35,"h":64.415,"l":64.225,"n":545,"o":64.29,"t":"2026-10-16T18:00:00Z","v":30432,"vw":64.277033},{"c":64.37,"h":64.465,"l":64.31,"n":458,"o":64.38,"t":"2026-10-16T18:15:00Z","v":15246,"vw":64.387817},{"c":64.5,"h":64.51,"l":64.29,"n":481,"o":64.33,"t":"2026-10-16T18:30:00Z","v":15616,"vw":64.37121},{"c":64.47,"h":64.79,"l":64.34,"n":812,"o":64.51,"t":"2026-10-16T18:45:00Z","v":28766,"vw":64.538709},{"c":64.79,"h":64.79,"l":64.51,"n":842,"o":64.51,"t":"2026-10-16T19:00:00Z","v":29997,"vw":64.61191},{"c":64.66,"h":64.77,"l":64.59,"n":780,"o":64.77,"t":"2026-10-16T19:15:00Z","v":23380,"vw":64.685947},{"c":64.57,"h":64.6899,"l":64.52,"n":1122,"o":64.66,"t":"2026-10-16T19:30:00Z","v":45226,"vw":64.604359},{"c":64.63,"h":64.87,"l":64.52,"n":3026,"o":64.56,"t":"2026-10-16T19:45:00Z","v":137552,"vw":64.698339},{"c":64.62,"h":64.62,"l":64.62,"n":45,"o":64.62,"t":"2026-10-16T20:00:00Z","v":240159,"vw":64.62},{"c":64.02,"h":64.91,"l":64.02,"n":137,"o":64.91,"t":"2026-10-19T13:30:00Z","v":7136,"vw":64.455518},{"c":64.12,"h":64.36,"l":64.03,"n":169,"o":64.27,"t":"2026-10-19T13:45:00Z","v":15500,"vw":64.23359},{"c":64.32,"h":64.32,"l":64.05,"n":205,"o":64.1,"t":"2026-10-19T14:00:00Z","v":9402,"vw":64.151366},{"c":64.09,"h":64.38,"l":63.9425,"n":201,"o":64.38,"t":"2026-10-19T14:15:00Z","v":7650,"vw":64.167804},{"c":64.06,"h":64.27,"l":64.05,"n":77,"o":64.22,"t":"2026-10-19T14:30:00Z","v":3033,"vw":64.133378},{"c":64.17,"h":64.2,"l":64,"n":133,"o":64.01,"t":"2026-10-19T14:45:00Z","v":5088,"vw":64.086449},{"c":64.34,"h":64.34,"l":64.0801,"n":138,"o":64.0801,"t":"2026-10-19T15:00:00Z","v":4781,"vw":64.224365},{"c":64.02,"h":64.36,"l":63.95,"n":218,"o":64.34,"t":"2026-10-19T15:15:00Z","v":7717,"vw":64.223919},{"c":63.95,"h":63.96,"l":63.77,"n":179,"o":63.96,"t":"2026-10-19T15:30:00Z","v":5437,"vw":63.877031},{"c":63.79,"h":63.98,"l":63.79,"n":305,"o":63.9,"t":"2026-10-19T15:45:00Z","v":16150,"vw":63.883302},{"c":63.63,"h":63.81,"l":63.575,"n":310,"o":63.81,"t":"2026-10-19T16:00:00Z","v":23096,"vw":63.697675},{"c":63.485,"h":63.67,"l":63.28,"n":271,"o":63.605,"t":"2026-10-19T16:15:00Z","v":8398,"vw":63.484145},{"c":63.6,"h":63.6,"l":63.3101,"n":120,"o":63.47,"t":"2026-10-19T16:30:00Z","v":4909,"vw":63.480864},{"c":63.56,"h":63.6999,"l":63.485,"n":115,"o":63.6999,"t":"2026-10-19T16:45:00Z","v":3494,"vw":63.531074},{"c":63.51,"h":63.579,"l":63.46,"n":138,"o":63.579,"t":"2026-10-19T17:00:00Z","v":4320,"vw":63.482296},{"c":63.19,"h":63.49,"l":63.19,"n":217,"o":63.4845,"t":"2026-10-19T17:15:00Z","v":5968,"vw":63.383962},{"c":63.29,"h":63.4,"l":63.245,"n":313,"o":63.27,"t":"2026-10-19T17:30:00Z","v":9972,"vw":63.307826},{"c":63.26,"h":63.325,"l":63.25,"n":241,"o":63.32,"t":"2026-10-19T17:45:00Z","v":4635,"vw":63.293889},{"c":63.16,"h":63.32,"l":63.15,"n":314,"o":63.26,"t":"2026-10-19T18:00:00Z","v":9425,"vw":63.196305},{"c":63.315,"h":63.39,"l":63.2,"n":230,"o":63.21,"t":"2026-10-19T18:15:00Z","v":8218,"vw":63.258646},{"c":63.14,"h":63.36,"l":63.1,"n":178,"o":63.36,"t":"2026-10-19T18:30:00Z","v":3723,"vw":63.199633},{"c":63.28,"h":63.28,"l":63.02,"n":335,"o":63.14,"t":"2026-10-19T18:45:00Z","v":12991,"vw":63.140945},{"c":63.15,"h":63.3294,"l":63.0901,"n":416,"o":63.3294,"t":"2026-10-19T19:00:00Z","v":22339,"vw":63.196823},{"c":63.355,"h":63.39,"l":63.16,"n":514,"o":63.16,"t":"2026-10-19T19:15:00Z","v":15250,"vw":63.238071},{"c":63.32,"h":63.39,"l":63.25,"n":664,"o":63.39,"t":"2026-10-19T19:30:00Z","v":16848,"vw":63.325536},{"c":63.5,"h":63.52,"l":63.13,"n":1776,"o":63.32,"t":"2026-10-19T19:45:00Z","v":94922,"vw":63.375383},{"c":63.45,"h":63.45,"l":63.45,"n":46,"o":63.45,"t":"2026-10-19T20:00:00Z","v":87552,"vw":63.45},{"c":64.474,"h":64.76,"l":63.5,"n":149,"o":63.68,"t":"2026-10-20T13:30:00Z","v":10009,"vw":63.957311},{"c":64.76,"h":64.89,"l":64.245,"n":197,"o":64.245,"t":"2026-10-20T13:45:00Z","v":15283,"vw":64.723645},{"c":64.41,"h":65.0625,"l":64.41,"n":152,"o":64.91,"t":"2026-10-20T14:00:00Z","v":6489,"vw":64.701781},{"c":64.97,"h":64.97,"l":64.36,"n":226,"o":64.36,"t":"2026-10-20T14:15:00Z","v":8036,"vw":64.573463},{"c":64.77,"h":65.05,"l":64.415,"n":298,"o":64.95,"t":"2026-10-20T14:30:00Z","v":10004,"vw":64.803072},{"c":64.72,"h":64.885,"l":64.65,"n":130,"o":64.73,"t":"2026-10-20T14:45:00Z","v":4867,"vw":64.82559},{"c":64.66,"h":64.7819,"l":64.66,"n":229,"o":64.69,"t":"2026-10-20T15:00:00Z","v":4497,"vw":64.703158},{"c":64.44,"h":64.66,"l":64.42,"n":204,"o":64.42,"t":"2026-10-20T15:15:00Z","v":4124,"vw":64.531106},{"c":64.44,"h":64.52,"l":64.29,"n":98,"o":64.52,"t":"2026-10-20T15:30:00Z","v":2465,"vw":64.438924},{"c":64.265,"h":64.49,"l":64.265,"n":184,"o":64.45,"t":"2026-10-20T15:45:00Z","v":4267,"vw":64.377734},{"c":64.22,"h":64.36,"l":64.145,"n":300,"o":64.32,"t":"2026-10-20T16:00:00Z","v":6806,"vw":64.245753},{"c":64.08,"h":64.195,"l":63.945,"n":180,"o":64.195,"t":"2026-10-20T16:15:00Z","v":4819,"vw":64.063574},{"c":64.17,"h":64.2,"l":64.0575,"n":416,"o":64.08,"t":"2026-10-20T16:30:00Z","v":18891,"vw":64.118558},{"c":64.24,"h":64.33,"l":64.02,"n":274,"o":64.105,"t":"2026-10-20T16:45:00Z","v":15215,"vw":64.0993},{"c":64.27,"h":64.31,"l":64.205,"n":170,"o":64.205,"t":"2026-10-20T17:00:00Z","v":12784,"vw":64.256513},{"c":64.18,"h":64.26,"l":64.09,"n":217,"o":64.26,"t":"2026-10-20T17:15:00Z","v":6917,"vw":64.166776},{"c":64.29,"h":64.34,"l":64.15,"n":147,"o":64.2275,"t":"2026-10-20T17:30:00Z","v":3764,"vw":64.218887},{"c":64.35,"h":64.49,"l":64.28,"n":159,"o":64.28,"t":"2026-10-20T17:45:00Z","v":3436,"vw":64.382909},{"c":64.41,"h":64.52,"l":64.3202,"n":343,"o":64.39,"t":"2026-10-20T18:00:00Z","v":17638,"vw":64.46148},{"c":64.225,"h":64.385,"l":64.225,"n":140,"o":64.38,"t":"2026-10-20T18:15:00Z","v":3654,"vw":64.291874},{"c":64.215,"h":64.41,"l":64.2,"n":280,"o":64.22,"t":"2026-10-20T18:30:00Z","v":18132,"vw":64.268537},{"c":64.24,"h":64.26,"l":64.15,"n":357,"o":64.205,"t":"2026-10-20T18:45:00Z","v":7659,"vw":64.202093},{"c":64.29,"h":64.34,"l":64.26,"n":403,"o":64.265,"t":"2026-10-20T19:00:00Z","v":22656,"vw":64.303465},{"c":64.47,"h":64.47,"l":64.27,"n":401,"o":64.31,"t":"2026-10-20T19:15:00Z","v":8945,"vw":64.369277},{"c":64.31,"h":64.4699,"l":64.275,"n":622,"o":64.44,"t":"2026-10-20T19:30:00Z","v":21402,"vw":64.385246},{"c":64.15,"h":64.67,"l":64.05,"n":4825,"o":64.35,"t":"2026-10-20T19:45:00Z","v":393039,"vw":64.422392},{"c":64.15,"h":64.15,"l":64.15,"n":35,"o":64.15,"t":"2026-10-20T20:00:00Z","v":95763,"vw":64.15},{"c":64.15,"h":64.15,"l":64.15,"n":10,"o":64.15,"t":"2026-10-21T10:45:00Z","v":1008,"vw":64.15},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-21T13:15:00Z","v":400,"vw":68.95},{"c":64.19,"h":64.91,"l":63.87,"n":94,"o":64.91,"t":"2026-10-21T13:30:00Z","v":6380,"vw":64.44704},{"c":64.55,"h":64.57,"l":63.925,"n":74,"o":64.19,"t":"2026-10-21T13:45:00Z","v":3616,"vw":64.223265},{"c":63.76,"h":64.2,"l":63.56,"n":270,"o":64.2,"t":"2026-10-21T14:00:00Z","v":15611,"vw":63.800479},{"c":63.97,"h":64.15,"l":63.765,"n":407,"o":63.8,"t":"2026-10-21T14:15:00Z","v":48715,"vw":63.960706},{"c":64.335,"h":64.44,"l":63.98,"n":222,"o":64.02,"t":"2026-10-21T14:30:00Z","v":9205,"vw":64.105976},{"c":64.125,"h":64.53,"l":64.125,"n":144,"o":64.44,"t":"2026-10-21T14:45:00Z","v":10934,"vw":64.399476},{"c":64.07,"h":64.23,"l":64.06,"n":149,"o":64.11,"t":"2026-10-21T15:00:00Z","v":5389,"vw":64.145237},{"c":64.095,"h":64.095,"l":63.66,"n":282,"o":64.065,"t":"2026-10-21T15:15:00Z","v":17505,"vw":63.942339},{"c":64.11,"h":64.2,"l":63.9264,"n":108,"o":63.9264,"t":"2026-10-21T15:30:00Z","v":3958,"vw":64.103468},{"c":64.175,"h":64.22,"l":64.09,"n":177,"o":64.09,"t":"2026-10-21T15:45:00Z","v":6707,"vw":64.176231},{"c":64.36,"h":64.39,"l":64.21,"n":153,"o":64.25,"t":"2026-10-21T16:00:00Z","v":3639,"vw":64.27248},{"c":64.28,"h":64.38,"l":64.19,"n":192,"o":64.265,"t":"2026-10-21T16:15:00Z","v":5098,"vw":64.259571},{"c":64.48,"h":64.61,"l":64.0001,"n":781,"o":64.235,"t":"2026-10-21T16:30:00Z","v":38537,"vw":64.285479},{"c":64.4,"h":64.48,"l":64.37,"n":110,"o":64.48,"t":"2026-10-21T16:45:00Z","v":3992,"vw":64.399488},{"c":64.27,"h":64.36,"l":64.26,"n":195,"o":64.36,"t":"2026-10-21T17:00:00Z","v":6263,"vw":64.31341},{"c":64.305,"h":64.33,"l":64.215,"n":158,"o":64.27,"t":"2026-10-21T17:15:00Z","v":4891,"vw":64.274298},{"c":64.32,"h":64.37,"l":64.25,"n":191,"o":64.27,"t":"2026-10-21T17:30:00Z","v":6763,"vw":64.32374},{"c":64.17,"h":64.34,"l":64.17,"n":256,"o":64.34,"t":"2026-10-21T17:45:00Z","v":14579,"vw":64.249679},{"c":63.935,"h":64.16,"l":63.67,"n":509,"o":64.16,"t":"2026-10-21T18:00:00Z","v":115321,"vw":63.994331},{"c":63.84,"h":63.93,"l":63.655,"n":276,"o":63.93,"t":"2026-10-21T18:15:00Z","v":15853,"vw":63.764837},{"c":64.28,"h":64.42,"l":63.8,"n":553,"o":63.85,"t":"2026-10-21T18:30:00Z","v":33903,"vw":64.057203},{"c":64.09,"h":64.42,"l":64.09,"n":699,"o":64.28,"t":"2026-10-21T18:45:00Z","v":49137,"vw":64.25119},{"c":64.22,"h":64.29,"l":63.915,"n":919,"o":64.09,"t":"2026-10-21T19:00:00Z","v":63661,"vw":64.104477},{"c":64.4,"h":64.47,"l":64.18,"n":741,"o":64.25,"t":"2026-10-21T19:15:00Z","v":96771,"vw":64.277004},{"c":64.33,"h":64.4,"l":64.165,"n":893,"o":64.4,"t":"2026-10-21T19:30:00Z","v":45654,"vw":64.282602},{"c":64.4,"h":64.435,"l":64.25,"n":2336,"o":64.34,"t":"2026-10-21T19:45:00Z","v":135809,"vw":64.304379},{"c":64.4,"h":64.4,"l":64.4,"n":33,"o":64.4,"t":"2026-10-21T20:00:00Z","v":86400,"vw":64.4},{"c":64.35,"h":64.68,"l":63.33,"n":110,"o":63.6,"t":"2026-10-22T13:30:00Z","v":10613,"vw":63.858759},{"c":65.3,"h":65.3,"l":64.55,"n":78,"o":64.61,"t":"2026-10-22T13:45:00Z","v":4884,"vw":64.976788},{"c":64.99,"h":65.49,"l":64.795,"n":317,"o":65.31,"t":"2026-10-22T14:00:00Z","v":29211,"vw":65.13193},{"c":64.71,"h":64.95,"l":64.54,"n":137,"o":64.95,"t":"2026-10-22T14:15:00Z","v":4550,"vw":64.751792},{"c":64.815,"h":64.815,"l":64.59,"n":191,"o":64.76,"t":"2026-10-22T14:30:00Z","v":7141,"vw":64.682536},{"c":64.6801,"h":64.86,"l":64.66,"n":115,"o":64.78,"t":"2026-10-22T14:45:00Z","v":3391,"vw":64.757152},{"c":64.63,"h":64.92,"l":64.5,"n":261,"o":64.6901,"t":"2026-10-22T15:00:00Z","v":12534,"vw":64.705372},{"c":64.635,"h":64.735,"l":64.555,"n":240,"o":64.63,"t":"2026-10-22T15:15:00Z","v":15977,"vw":64.69635},{"c":64.77,"h":64.9,"l":64.625,"n":189,"o":64.625,"t":"2026-10-22T15:30:00Z","v":5733,"vw":64.780824},{"c":65.02,"h":65.1,"l":64.71,"n":353,"o":64.77,"t":"2026-10-22T15:45:00Z","v":26260,"vw":64.927946},{"c":64.86,"h":65.06,"l":64.8,"n":495,"o":65.03,"t":"2026-10-22T16:00:00Z","v":41973,"vw":64.986623},{"c":64.965,"h":65.13,"l":64.85,"n":287,"o":64.9,"t":"2026-10-22T16:15:00Z","v":23573,"vw":64.977554},{"c":65,"h":65.08,"l":64.8901,"n":214,"o":64.8901,"t":"2026-10-22T16:30:00Z","v":12657,"vw":65.006784},{"c":65.055,"h":65.08,"l":64.9501,"n":174,"o":65.02,"t":"2026-10-22T16:45:00Z","v":10671,"vw":65.024657},{"c":64.95,"h":65.1,"l":64.89,"n":169,"o":65.09,"t":"2026-10-22T17:00:00Z","v":5006,"vw":64.997036},{"c":65.02,"h":65.1499,"l":64.905,"n":369,"o":64.905,"t":"2026-10-22T17:15:00Z","v":21949,"vw":65.058426},{"c":64.96,"h":65,"l":64.9,"n":111,"o":64.97,"t":"2026-10-22T17:30:00Z","v":4202,"vw":64.95399},{"c":64.92,"h":65.03,"l":64.895,"n":294,"o":65.03,"t":"2026-10-22T17:45:00Z","v":13259,"vw":64.960308},{"c":65.095,"h":65.17,"l":64.94,"n":457,"o":64.95,"t":"2026-10-22T18:00:00Z","v":41875,"vw":65.0407},{"c":65.1,"h":65.3,"l":65.1,"n":372,"o":65.11,"t":"2026-10-22T18:15:00Z","v":14685,"vw":65.191321},{"c":65.09,"h":65.133,"l":65.07,"n":207,"o":65.1,"t":"2026-10-22T18:30:00Z","v":5830,"vw":65.103929},{"c":65.21,"h":65.22,"l":65.08,"n":489,"o":65.08,"t":"2026-10-22T18:45:00Z","v":19732,"vw":65.139306},{"c":65.45,"h":65.47,"l":65.09,"n":347,"o":65.215,"t":"2026-10-22T19:00:00Z","v":11667,"vw":65.241972},{"c":65.41,"h":65.41,"l":65.2,"n":448,"o":65.4,"t":"2026-10-22T19:15:00Z","v":13256,"vw":65.346021},{"c":65.42,"h":65.46,"l":65.34,"n":492,"o":65.415,"t":"2026-10-22T19:30:00Z","v":18989,"vw":65.404793},{"c":65.54,"h":65.57,"l":65.29,"n":1608,"o":65.395,"t":"2026-10-22T19:45:00Z","v":65824,"vw":65.470257},{"c":65.54,"h":65.54,"l":65.54,"n":48,"o":65.54,"t":"2026-10-22T20:00:00Z","v":89131,"vw":65.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.875,"strike":104.44131615368951,"iv":1.1423467081920142,"gamma":0.00837819628560327,"theta":-0.06482482579683745,"vega":0.03225020911065099,"rho":0.004375186570729166,"breakevenPct":60.690137555217426},{"delta":0.15,"premium":0.9994721786375322,"strike":84.3007948960705,"iv":0.7702415181544613,"gamma":0.01651507521665606,"theta":-0.05838086560132281,"vega":0.042792015975290615,"rho":0.006764684747460289,"breakevenPct":30.149934505199916},{"delta":0.2,"premium":1.2077765003453445,"strike":78.07411665515518,"iv":0.6461668752378459,"gamma":0.023856759423418358,"theta":-0.05881129420361324,"vega":0.051272864760559374,"rho":0.009097680845073754,"breakevenPct":20.967185162496982},{"delta":0.25,"premium":1.4322190629049298,"strike":74.22224080644159,"iv":0.5639968112912561,"gamma":0.03052298749945736,"theta":-0.058558476698689785,"vega":0.057673484956594995,"rho":0.011449494421271777,"breakevenPct":15.432499037757875},{"delta":0.3,"premium":1.7605726480353368,"strike":72.2907491292039,"iv":0.5457000083217886,"gamma":0.03453808928378611,"theta":-0.06187115890422968,"vega":0.06235167116126334,"rho":0.013785477856677077,"breakevenPct":12.98645373396282},{"delta":0.35,"premium":2.088926233165744,"strike":70.35925745196622,"iv":0.527403205352321,"gamma":0.038553191068114855,"theta":-0.06518384110976957,"vega":0.06702985736593169,"rho":0.01612146129208238,"breakevenPct":10.540408430167766},{"delta":0.4,"premium":2.34960765080922,"strike":69.00196174595389,"iv":0.49613477194703287,"gamma":0.04273325159391859,"theta":-0.06318513977439921,"vega":0.0686185875429132,"rho":0.018442398330204536,"breakevenPct":8.867209943184495},{"delta":0.45,"premium":2.5948258950465917,"strike":67.77587052476704,"iv":0.4619023050514959,"gamma":0.046951005394801376,"theta":-0.05997278077488965,"vega":0.06950137322216773,"rho":0.02075989724806298,"breakevenPct":7.370607903285983},{"delta":0.5,"premium":2.840044139283963,"strike":66.54977930358018,"iv":0.4276698381559588,"gamma":0.05116875919568416,"theta":-0.056760421775380085,"vega":0.07038415890142226,"rho":0.02307739616592142,"breakevenPct":5.874005863387471},{"delta":0.55,"premium":3.0852623835213344,"strike":65.32368808239333,"iv":0.3934373712604218,"gamma":0.055386512996566946,"theta":-0.05354806277587052,"vega":0.0712669445806768,"rho":0.025394895083779862,"breakevenPct":4.377403823488958},{"delta":0.6,"premium":3.5736842105263156,"strike":64.32748538011695,"iv":0.3802573099415205,"gamma":0.05406549707602339,"theta":-0.05011754385964912,"vega":0.0678953216374269,"rho":0.027581899557193968,"breakevenPct":3.6026389848081677},{"delta":0.65,"premium":4.149342105263158,"strike":63.41374269005848,"iv":0.37462865497076026,"gamma":0.050757748538011696,"theta":-0.04660877192982456,"vega":0.06299766081871344,"rho":0.02972209624075305,"breakevenPct":3.086794011781559},{"delta":0.7,"premium":4.725,"strike":62.5,"iv":0.36900000000000005,"gamma":0.047450000000000006,"theta":-0.0431,"vega":0.0581,"rho":0.03186229292431212,"breakevenPct":2.570949038754952},{"delta":0.75,"premium":5.300657894736842,"strike":61.58625730994152,"iv":0.3633713450292398,"gamma":0.0441422514619883,"theta":-0.03959122807017544,"vega":0.05320233918128654,"rho":0.0340024896078712,"breakevenPct":2.055104065728343},{"delta":0.8,"premium":5.876315789473685,"strike":60.67251461988304,"iv":0.35774269005847953,"gamma":0.0408345029239766,"theta":-0.036082456140350876,"vega":0.048304678362573086,"rho":0.03614268629143028,"breakevenPct":1.5392590927017342},{"delta":0.85,"premium":7.638013426333384,"strike":58.60137969372817,"iv":0.3856506614970499,"gamma":0.03519609644521815,"theta":-0.03145391356092811,"vega":0.04141852437464974,"rho":0.03738638210839099,"breakevenPct":1.0671240769935086},{"delta":0.9,"premium":12.706246101838634,"strike":53.303575503304565,"iv":0.5070546823192088,"gamma":0.023060098131650525,"theta":-0.02370358614020123,"vega":0.028988692460444197,"rho":0.03613074217604716,"breakevenPct":0.7168471241122861}],"put":[{"delta":0.1,"premium":0.875,"strike":48.979569729203575,"iv":0.9091642724650345,"gamma":0.010656510074278319,"theta":-0.04975589687102057,"vega":0.03221557504975312,"rho":-0.0059834862810971825,"breakevenPct":26.602731569722955},{"delta":0.15,"premium":1.205157180837164,"strike":53.668413120412936,"iv":0.7705188901166337,"gamma":0.016559427529854343,"theta":-0.05520969913656842,"vega":0.04253843173859839,"rho":-0.008899161903622143,"breakevenPct":19.95231013186487},{"delta":0.2,"premium":1.2842567919123316,"strike":57.716213872511226,"iv":0.601367486064397,"gamma":0.026989896791930708,"theta":-0.05119998373498284,"vega":0.05079141762411215,"rho":-0.011711448031336339,"breakevenPct":13.896922367105756},{"delta":0.25,"premium":1.492530631479736,"strike":60.51602262016965,"iv":0.49305348727615456,"gamma":0.03474698397737983,"theta":-0.048056974552309145,"vega":0.05662351555136663,"rho":-0.014574211313609585,"breakevenPct":9.942795256805143},{"delta":0.3,"premium":2.0462535344015076,"strike":61.694156456173424,"iv":0.5080157869934024,"gamma":0.035995805843543824,"theta":-0.0529815739868049,"vega":0.060558482563619224,"rho":-0.01758087914397905,"breakevenPct":8.990077934434076},{"delta":0.35,"premium":2.599976437323279,"strike":62.87229029217719,"iv":0.5229780867106504,"gamma":0.03724462770970782,"theta":-0.05790617342130065,"vega":0.06449344957587182,"rho":-0.020587546974348517,"breakevenPct":8.037360612063008},{"delta":0.4,"premium":3.1536993402450517,"strike":64.05042412818096,"iv":0.5379403864278982,"gamma":0.03849344957587182,"theta":-0.06283077285579641,"vega":0.0684284165881244,"rho":-0.02359421480471799,"breakevenPct":7.08464328969194},{"delta":0.45,"premium":3.739833080424886,"strike":65.24532119372788,"iv":0.5490874051593324,"gamma":0.03947056145675266,"theta":-0.06643692463328275,"vega":0.07142336874051593,"rho":-0.026622855563616824,"breakevenPct":6.155800864658259},{"delta":0.5,"premium":4.460622154779969,"strike":66.50986342943854,"iv":0.5443833080424887,"gamma":0.039318816388467376,"theta":-0.06456540212443096,"vega":0.07051289833080425,"rho":-0.02974278591217892,"breakevenPct":5.326150023407743},{"delta":0.55,"premium":5.181411229135053,"strike":67.77440566514922,"iv":0.539679210925645,"gamma":0.039167071320182094,"theta":-0.06269387961557916,"vega":0.06960242792109257,"rho":-0.032862716260741026,"breakevenPct":4.496499182157224},{"delta":0.6,"premium":5.902200303490135,"strike":69.03894790085988,"iv":0.5349751138088013,"gamma":0.03901532625189681,"theta":-0.06082235710672737,"vega":0.06869195751138088,"rho":-0.035982646609303115,"breakevenPct":3.6668483409067085},{"delta":0.65,"premium":6.656896551724137,"strike":70.29985007496252,"iv":0.5267283358320839,"gamma":0.03835427286356821,"theta":-0.05758290854572713,"vega":0.06659070464767616,"rho":-0.039127080093731316,"breakevenPct":2.8944865376283615},{"delta":0.7,"premium":7.518965517241378,"strike":71.54922538730635,"iv":0.5072630684657671,"gamma":0.03608040979510245,"theta":-0.050011694152923544,"vega":0.06071864067966018,"rho":-0.04234910684173548,"breakevenPct":2.30354002126189},{"delta":0.75,"premium":8.38103448275862,"strike":72.79860069965018,"iv":0.48779780109945026,"gamma":0.03380654672663668,"theta":-0.04244047976011994,"vega":0.054846576711644175,"rho":-0.045571133589739646,"breakevenPct":1.7125935048954168},{"delta":0.8,"premium":9.243103448275864,"strike":74.04797601199401,"iv":0.46833253373313344,"gamma":0.03153268365817091,"theta":-0.03486926536731633,"vega":0.04897451274362817,"rho":-0.048793160337743814,"breakevenPct":1.1216469885289437},{"delta":0.85,"premium":10.620507812500001,"strike":75.77473958333333,"iv":0.4595119791666667,"gamma":0.027878645833333333,"theta":-0.027194140624999998,"vega":0.04198984375,"rho":-0.05241501207682336,"breakevenPct":0.5885996783135141},{"delta":0.9,"premium":13.6478515625,"strike":79.02994791666667,"iv":0.48477239583333337,"gamma":0.019805729166666668,"theta":-0.019186328125,"vega":0.03144296875,"rho":-0.05731697576211905,"breakevenPct":0.2409271373715875}]},"raw":{"call":[{"delta":0.1,"premium":0.875,"strike":104.44131615368951,"iv":1.1423467081920142,"gamma":0.00837819628560327,"theta":-0.06482482579683745,"vega":0.03225020911065099,"rho":0.004375186570729166,"breakevenPct":60.690137555217426},{"delta":0.15,"premium":0.9994721786375322,"strike":84.3007948960705,"iv":0.7702415181544613,"gamma":0.01651507521665606,"theta":-0.05838086560132281,"vega":0.042792015975290615,"rho":0.006764684747460289,"breakevenPct":30.149934505199916},{"delta":0.2,"premium":1.2077765003453445,"strike":78.07411665515518,"iv":0.6461668752378459,"gamma":0.023856759423418358,"theta":-0.05881129420361324,"vega":0.051272864760559374,"rho":0.009097680845073754,"breakevenPct":20.967185162496982},{"delta":0.25,"premium":1.4322190629049298,"strike":74.22224080644159,"iv":0.5639968112912561,"gamma":0.03052298749945736,"theta":-0.058558476698689785,"vega":0.057673484956594995,"rho":0.011449494421271777,"breakevenPct":15.432499037757875},{"delta":0.3,"premium":1.7605726480353368,"strike":72.2907491292039,"iv":0.5457000083217886,"gamma":0.03453808928378611,"theta":-0.06187115890422968,"vega":0.06235167116126334,"rho":0.013785477856677077,"breakevenPct":12.98645373396282},{"delta":0.35,"premium":2.088926233165744,"strike":70.35925745196622,"iv":0.527403205352321,"gamma":0.038553191068114855,"theta":-0.06518384110976957,"vega":0.06702985736593169,"rho":0.01612146129208238,"breakevenPct":10.540408430167766},{"delta":0.4,"premium":2.34960765080922,"strike":69.00196174595389,"iv":0.49613477194703287,"gamma":0.04273325159391859,"theta":-0.06318513977439921,"vega":0.0686185875429132,"rho":0.018442398330204536,"breakevenPct":8.867209943184495},{"delta":0.45,"premium":2.5948258950465917,"strike":67.77587052476704,"iv":0.4619023050514959,"gamma":0.046951005394801376,"theta":-0.05997278077488965,"vega":0.06950137322216773,"rho":0.02075989724806298,"breakevenPct":7.370607903285983},{"delta":0.5,"premium":2.840044139283963,"strike":66.54977930358018,"iv":0.4276698381559588,"gamma":0.05116875919568416,"theta":-0.056760421775380085,"vega":0.07038415890142226,"rho":0.02307739616592142,"breakevenPct":5.874005863387471},{"delta":0.55,"premium":3.0852623835213344,"strike":65.32368808239333,"iv":0.3934373712604218,"gamma":0.055386512996566946,"theta":-0.05354806277587052,"vega":0.0712669445806768,"rho":0.025394895083779862,"breakevenPct":4.377403823488958},{"delta":0.6,"premium":3.5736842105263156,"strike":64.32748538011695,"iv":0.3802573099415205,"gamma":0.05406549707602339,"theta":-0.05011754385964912,"vega":0.0678953216374269,"rho":0.027581899557193968,"breakevenPct":3.6026389848081677},{"delta":0.65,"premium":4.149342105263158,"strike":63.41374269005848,"iv":0.37462865497076026,"gamma":0.050757748538011696,"theta":-0.04660877192982456,"vega":0.06299766081871344,"rho":0.02972209624075305,"breakevenPct":3.086794011781559},{"delta":0.7,"premium":4.725,"strike":62.5,"iv":0.36900000000000005,"gamma":0.047450000000000006,"theta":-0.0431,"vega":0.0581,"rho":0.03186229292431212,"breakevenPct":2.570949038754952},{"delta":0.75,"premium":5.300657894736842,"strike":61.58625730994152,"iv":0.3633713450292398,"gamma":0.0441422514619883,"theta":-0.03959122807017544,"vega":0.05320233918128654,"rho":0.0340024896078712,"breakevenPct":2.055104065728343},{"delta":0.8,"premium":5.876315789473685,"strike":60.67251461988304,"iv":0.35774269005847953,"gamma":0.0408345029239766,"theta":-0.036082456140350876,"vega":0.048304678362573086,"rho":0.03614268629143028,"breakevenPct":1.5392590927017342},{"delta":0.85,"premium":7.638013426333384,"strike":58.60137969372817,"iv":0.3856506614970499,"gamma":0.03519609644521815,"theta":-0.03145391356092811,"vega":0.04141852437464974,"rho":0.03738638210839099,"breakevenPct":1.0671240769935086},{"delta":0.9,"premium":12.706246101838634,"strike":53.303575503304565,"iv":0.5070546823192088,"gamma":0.023060098131650525,"theta":-0.02370358614020123,"vega":0.028988692460444197,"rho":0.03613074217604716,"breakevenPct":0.7168471241122861}],"put":[{"delta":0.1,"premium":0.875,"strike":48.979569729203575,"iv":0.9091642724650345,"gamma":0.010656510074278319,"theta":-0.04975589687102057,"vega":0.03221557504975312,"rho":-0.0059834862810971825,"breakevenPct":26.602731569722955},{"delta":0.15,"premium":1.205157180837164,"strike":53.668413120412936,"iv":0.7705188901166337,"gamma":0.016559427529854343,"theta":-0.05520969913656842,"vega":0.04253843173859839,"rho":-0.008899161903622143,"breakevenPct":19.95231013186487},{"delta":0.2,"premium":1.2842567919123316,"strike":57.716213872511226,"iv":0.601367486064397,"gamma":0.026989896791930708,"theta":-0.05119998373498284,"vega":0.05079141762411215,"rho":-0.011711448031336339,"breakevenPct":13.896922367105756},{"delta":0.25,"premium":1.492530631479736,"strike":60.51602262016965,"iv":0.49305348727615456,"gamma":0.03474698397737983,"theta":-0.048056974552309145,"vega":0.05662351555136663,"rho":-0.014574211313609585,"breakevenPct":9.942795256805143},{"delta":0.3,"premium":2.0462535344015076,"strike":61.694156456173424,"iv":0.5080157869934024,"gamma":0.035995805843543824,"theta":-0.0529815739868049,"vega":0.060558482563619224,"rho":-0.01758087914397905,"breakevenPct":8.990077934434076},{"delta":0.35,"premium":2.599976437323279,"strike":62.87229029217719,"iv":0.5229780867106504,"gamma":0.03724462770970782,"theta":-0.05790617342130065,"vega":0.06449344957587182,"rho":-0.020587546974348517,"breakevenPct":8.037360612063008},{"delta":0.4,"premium":3.1536993402450517,"strike":64.05042412818096,"iv":0.5379403864278982,"gamma":0.03849344957587182,"theta":-0.06283077285579641,"vega":0.0684284165881244,"rho":-0.02359421480471799,"breakevenPct":7.08464328969194},{"delta":0.45,"premium":3.739833080424886,"strike":65.24532119372788,"iv":0.5490874051593324,"gamma":0.03947056145675266,"theta":-0.06643692463328275,"vega":0.07142336874051593,"rho":-0.026622855563616824,"breakevenPct":6.155800864658259},{"delta":0.5,"premium":4.460622154779969,"strike":66.50986342943854,"iv":0.5443833080424887,"gamma":0.039318816388467376,"theta":-0.06456540212443096,"vega":0.07051289833080425,"rho":-0.02974278591217892,"breakevenPct":5.326150023407743},{"delta":0.55,"premium":5.181411229135053,"strike":67.77440566514922,"iv":0.539679210925645,"gamma":0.039167071320182094,"theta":-0.06269387961557916,"vega":0.06960242792109257,"rho":-0.032862716260741026,"breakevenPct":4.496499182157224},{"delta":0.6,"premium":5.902200303490135,"strike":69.03894790085988,"iv":0.5349751138088013,"gamma":0.03901532625189681,"theta":-0.06082235710672737,"vega":0.06869195751138088,"rho":-0.035982646609303115,"breakevenPct":3.6668483409067085},{"delta":0.65,"premium":6.656896551724137,"strike":70.29985007496252,"iv":0.5267283358320839,"gamma":0.03835427286356821,"theta":-0.05758290854572713,"vega":0.06659070464767616,"rho":-0.039127080093731316,"breakevenPct":2.8944865376283615},{"delta":0.7,"premium":7.518965517241378,"strike":71.54922538730635,"iv":0.5072630684657671,"gamma":0.03608040979510245,"theta":-0.050011694152923544,"vega":0.06071864067966018,"rho":-0.04234910684173548,"breakevenPct":2.30354002126189},{"delta":0.75,"premium":8.38103448275862,"strike":72.79860069965018,"iv":0.48779780109945026,"gamma":0.03380654672663668,"theta":-0.04244047976011994,"vega":0.054846576711644175,"rho":-0.045571133589739646,"breakevenPct":1.7125935048954168},{"delta":0.8,"premium":9.243103448275864,"strike":74.04797601199401,"iv":0.46833253373313344,"gamma":0.03153268365817091,"theta":-0.03486926536731633,"vega":0.04897451274362817,"rho":-0.048793160337743814,"breakevenPct":1.1216469885289437},{"delta":0.85,"premium":10.620507812500001,"strike":75.77473958333333,"iv":0.4595119791666667,"gamma":0.027878645833333333,"theta":-0.027194140624999998,"vega":0.04198984375,"rho":-0.05241501207682336,"breakevenPct":0.5885996783135141},{"delta":0.9,"premium":13.6478515625,"strike":79.02994791666667,"iv":0.48477239583333337,"gamma":0.019805729166666668,"theta":-0.019186328125,"vega":0.03144296875,"rho":-0.05731697576211905,"breakevenPct":0.2409271373715875}]}},"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"}}