{"symbol":"SF","url":"https://intraalpha.com/companies/SF","capturedAt":"2026-10-22T22:42:43.118Z","state":"ready","quote":{"symbol":"SF","last_price":67.85,"prev_close":66.41,"regular_close":67.85,"change":1.44,"change_pct":2.1683,"regular_change":1.44,"regular_change_pct":2.1683,"extended_change":0,"extended_change_pct":0,"bid":62.12,"ask":78.74,"bid_size":100,"ask_size":100,"volume":1912438,"vwap":67.436994,"open":65.4,"high":67.85,"low":65.4,"close":67.85,"trade_count":29844,"last_trade_at":"2026-10-22T22:30:00.001331419Z","last_quote_at":"2026-10-22T21:27:14.034539278Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:42:36.110534367-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SF","fetched_at":"2026-10-22T22:42:42.717444+00:00","name":"Stifel Financial Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Stifel Financial Corp. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10028025000,"ebitda":null,"pe_ratio":11.51,"peg_ratio":0.866,"book_value":34.7,"dividend_per_share":0,"dividend_yield":0,"eps":5.77,"revenue_ttm":5834527000,"gross_profit_ttm":5575907000,"profit_margin":0.163,"operating_margin_ttm":0.218,"return_on_assets_ttm":0.0225,"return_on_equity_ttm":0.164,"quarterly_earnings_growth":0.506,"quarterly_revenue_growth":0.127,"analyst_target_price":83.62,"analyst_number":1,"beta":1.014,"fifty_two_week_high":88.61,"fifty_two_week_low":65.4,"fifty_day_ma":75.65,"two_hundred_day_ma":76.88,"shares_outstanding":151002000,"forward_pe":12.03,"price_to_sales":1.719,"price_to_book":2.074,"ev_to_revenue":2.202,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:42:42.717444+00:00"},"optionObservedAt":"2026-10-22T19:59:02.373Z","bars":[{"c":66.89,"h":67.95,"l":66.89,"n":170,"o":67.95,"t":"2026-10-15T13:30:00Z","v":15711,"vw":67.715529},{"c":67.135,"h":67.26,"l":66.98,"n":218,"o":67.235,"t":"2026-10-15T13:35:00Z","v":11859,"vw":67.130633},{"c":67.215,"h":67.47,"l":67.135,"n":142,"o":67.135,"t":"2026-10-15T13:40:00Z","v":9803,"vw":67.339884},{"c":67.14,"h":67.225,"l":66.94,"n":197,"o":67.11,"t":"2026-10-15T13:45:00Z","v":9684,"vw":67.020641},{"c":67.185,"h":67.315,"l":67.15,"n":169,"o":67.25,"t":"2026-10-15T13:50:00Z","v":4656,"vw":67.241377},{"c":67.02,"h":67.215,"l":67.01,"n":224,"o":67.1,"t":"2026-10-15T13:55:00Z","v":7914,"vw":67.141145},{"c":67.4275,"h":67.49,"l":67.09,"n":274,"o":67.09,"t":"2026-10-15T14:00:00Z","v":10452,"vw":67.32632},{"c":67.26,"h":67.43,"l":67.14,"n":139,"o":67.43,"t":"2026-10-15T14:05:00Z","v":5290,"vw":67.218704},{"c":67.105,"h":67.25,"l":67.04,"n":349,"o":67.25,"t":"2026-10-15T14:10:00Z","v":9696,"vw":67.163674},{"c":67.02,"h":67.21,"l":66.895,"n":224,"o":67.15,"t":"2026-10-15T14:15:00Z","v":5350,"vw":67.062632},{"c":66.95,"h":67.05,"l":66.95,"n":103,"o":67.0351,"t":"2026-10-15T14:20:00Z","v":2361,"vw":67.004493},{"c":67.22,"h":67.22,"l":67.015,"n":213,"o":67.05,"t":"2026-10-15T14:25:00Z","v":6157,"vw":67.112675},{"c":67.35,"h":67.4,"l":67.22,"n":338,"o":67.22,"t":"2026-10-15T14:30:00Z","v":9613,"vw":67.303153},{"c":67.59,"h":67.59,"l":67.29,"n":313,"o":67.33,"t":"2026-10-15T14:35:00Z","v":17898,"vw":67.417721},{"c":67.67,"h":67.74,"l":67.6596,"n":173,"o":67.6596,"t":"2026-10-15T14:40:00Z","v":4801,"vw":67.708678},{"c":67.61,"h":67.67,"l":67.425,"n":203,"o":67.635,"t":"2026-10-15T14:45:00Z","v":5136,"vw":67.547143},{"c":67.775,"h":67.775,"l":67.61,"n":172,"o":67.63,"t":"2026-10-15T14:50:00Z","v":4489,"vw":67.649494},{"c":67.81,"h":67.87,"l":67.69,"n":343,"o":67.77,"t":"2026-10-15T14:55:00Z","v":11951,"vw":67.787402},{"c":67.97,"h":67.97,"l":67.785,"n":201,"o":67.785,"t":"2026-10-15T15:00:00Z","v":5204,"vw":67.9225},{"c":67.915,"h":68.01,"l":67.91,"n":156,"o":67.975,"t":"2026-10-15T15:05:00Z","v":3867,"vw":67.954406},{"c":67.92,"h":67.97,"l":67.9,"n":166,"o":67.9225,"t":"2026-10-15T15:10:00Z","v":3683,"vw":67.937955},{"c":67.665,"h":67.92,"l":67.665,"n":230,"o":67.92,"t":"2026-10-15T15:15:00Z","v":10650,"vw":67.827693},{"c":67.81,"h":67.85,"l":67.6725,"n":189,"o":67.6725,"t":"2026-10-15T15:20:00Z","v":4962,"vw":67.781555},{"c":67.48,"h":67.76,"l":67.465,"n":241,"o":67.75,"t":"2026-10-15T15:25:00Z","v":7955,"vw":67.612079},{"c":67.65,"h":67.66,"l":67.47,"n":229,"o":67.55,"t":"2026-10-15T15:30:00Z","v":10201,"vw":67.60268},{"c":67.7,"h":67.7,"l":67.56,"n":190,"o":67.66,"t":"2026-10-15T15:35:00Z","v":5632,"vw":67.612862},{"c":67.765,"h":67.77,"l":67.59,"n":190,"o":67.61,"t":"2026-10-15T15:40:00Z","v":5612,"vw":67.655082},{"c":67.83,"h":67.85,"l":67.77,"n":187,"o":67.77,"t":"2026-10-15T15:45:00Z","v":3776,"vw":67.826634},{"c":67.81,"h":67.86,"l":67.81,"n":180,"o":67.82,"t":"2026-10-15T15:50:00Z","v":6545,"vw":67.842314},{"c":67.885,"h":67.885,"l":67.795,"n":139,"o":67.795,"t":"2026-10-15T15:55:00Z","v":3410,"vw":67.8533},{"c":67.825,"h":67.87,"l":67.8,"n":162,"o":67.87,"t":"2026-10-15T16:00:00Z","v":4055,"vw":67.84675},{"c":67.7,"h":67.8316,"l":67.665,"n":196,"o":67.8316,"t":"2026-10-15T16:05:00Z","v":4297,"vw":67.742735},{"c":67.76,"h":67.8,"l":67.7,"n":235,"o":67.7,"t":"2026-10-15T16:10:00Z","v":7062,"vw":67.750157},{"c":67.675,"h":67.775,"l":67.665,"n":161,"o":67.76,"t":"2026-10-15T16:15:00Z","v":3970,"vw":67.730208},{"c":67.75,"h":67.75,"l":67.7,"n":238,"o":67.7,"t":"2026-10-15T16:20:00Z","v":5181,"vw":67.719091},{"c":67.765,"h":67.83,"l":67.71,"n":191,"o":67.76,"t":"2026-10-15T16:25:00Z","v":5354,"vw":67.768412},{"c":67.695,"h":67.765,"l":67.695,"n":199,"o":67.765,"t":"2026-10-15T16:30:00Z","v":5305,"vw":67.728192},{"c":67.715,"h":67.765,"l":67.68,"n":171,"o":67.73,"t":"2026-10-15T16:35:00Z","v":5927,"vw":67.732654},{"c":67.82,"h":67.82,"l":67.71,"n":237,"o":67.715,"t":"2026-10-15T16:40:00Z","v":6417,"vw":67.752371},{"c":67.84,"h":67.915,"l":67.82,"n":235,"o":67.86,"t":"2026-10-15T16:45:00Z","v":6406,"vw":67.880421},{"c":67.79,"h":67.905,"l":67.78,"n":138,"o":67.88,"t":"2026-10-15T16:50:00Z","v":3969,"vw":67.861472},{"c":67.83,"h":67.835,"l":67.78,"n":165,"o":67.82,"t":"2026-10-15T16:55:00Z","v":3815,"vw":67.82038},{"c":67.67,"h":67.83,"l":67.67,"n":264,"o":67.83,"t":"2026-10-15T17:00:00Z","v":10551,"vw":67.726782},{"c":67.705,"h":67.73,"l":67.677,"n":191,"o":67.705,"t":"2026-10-15T17:05:00Z","v":5633,"vw":67.707215},{"c":67.81,"h":67.82,"l":67.76,"n":215,"o":67.76,"t":"2026-10-15T17:10:00Z","v":7392,"vw":67.790875},{"c":67.875,"h":67.88,"l":67.84,"n":169,"o":67.84,"t":"2026-10-15T17:15:00Z","v":2893,"vw":67.856497},{"c":67.87,"h":67.896,"l":67.86,"n":190,"o":67.89,"t":"2026-10-15T17:20:00Z","v":5204,"vw":67.875803},{"c":67.84,"h":67.92,"l":67.83,"n":201,"o":67.88,"t":"2026-10-15T17:25:00Z","v":5220,"vw":67.887243},{"c":67.8,"h":67.835,"l":67.72,"n":330,"o":67.82,"t":"2026-10-15T17:30:00Z","v":14255,"vw":67.774912},{"c":67.885,"h":67.92,"l":67.8,"n":294,"o":67.8,"t":"2026-10-15T17:35:00Z","v":11286,"vw":67.835383},{"c":68.05,"h":68.13,"l":67.885,"n":329,"o":67.885,"t":"2026-10-15T17:40:00Z","v":17717,"vw":68.015808},{"c":68.1,"h":68.19,"l":68.04,"n":288,"o":68.05,"t":"2026-10-15T17:45:00Z","v":13347,"vw":68.079747},{"c":68.1,"h":68.19,"l":68.09,"n":191,"o":68.11,"t":"2026-10-15T17:50:00Z","v":4739,"vw":68.126293},{"c":68.075,"h":68.14,"l":68.07,"n":268,"o":68.105,"t":"2026-10-15T17:55:00Z","v":7454,"vw":68.095482},{"c":68.2,"h":68.2,"l":68.03,"n":316,"o":68.075,"t":"2026-10-15T18:00:00Z","v":14567,"vw":68.08558},{"c":68.1,"h":68.19,"l":68.1,"n":194,"o":68.19,"t":"2026-10-15T18:05:00Z","v":6934,"vw":68.154677},{"c":68.13,"h":68.17,"l":68.1,"n":222,"o":68.14,"t":"2026-10-15T18:10:00Z","v":6680,"vw":68.134587},{"c":68.1,"h":68.15,"l":68.075,"n":198,"o":68.14,"t":"2026-10-15T18:15:00Z","v":5698,"vw":68.117619},{"c":68.11,"h":68.15,"l":68.11,"n":154,"o":68.12,"t":"2026-10-15T18:20:00Z","v":4079,"vw":68.123807},{"c":68.175,"h":68.22,"l":68.14,"n":220,"o":68.14,"t":"2026-10-15T18:25:00Z","v":6549,"vw":68.16677},{"c":68.13,"h":68.175,"l":68.13,"n":196,"o":68.175,"t":"2026-10-15T18:30:00Z","v":4819,"vw":68.156051},{"c":68.12,"h":68.145,"l":68.12,"n":142,"o":68.135,"t":"2026-10-15T18:35:00Z","v":2471,"vw":68.138},{"c":68.09,"h":68.13,"l":68.04,"n":247,"o":68.13,"t":"2026-10-15T18:40:00Z","v":12737,"vw":68.071753},{"c":68.135,"h":68.16,"l":68.095,"n":275,"o":68.095,"t":"2026-10-15T18:45:00Z","v":6571,"vw":68.13331},{"c":68.14,"h":68.17,"l":68.08,"n":282,"o":68.135,"t":"2026-10-15T18:50:00Z","v":7456,"vw":68.12102},{"c":68.12,"h":68.14,"l":68.03,"n":281,"o":68.14,"t":"2026-10-15T18:55:00Z","v":8090,"vw":68.096298},{"c":68.16,"h":68.19,"l":68.1,"n":291,"o":68.14,"t":"2026-10-15T19:00:00Z","v":8409,"vw":68.150387},{"c":68.18,"h":68.23,"l":68.165,"n":253,"o":68.19,"t":"2026-10-15T19:05:00Z","v":8014,"vw":68.187221},{"c":68.23,"h":68.24,"l":68.175,"n":290,"o":68.19,"t":"2026-10-15T19:10:00Z","v":9064,"vw":68.199217},{"c":68.21,"h":68.25,"l":68.19,"n":290,"o":68.23,"t":"2026-10-15T19:15:00Z","v":7400,"vw":68.216797},{"c":68.195,"h":68.25,"l":68.19,"n":354,"o":68.21,"t":"2026-10-15T19:20:00Z","v":7610,"vw":68.21169},{"c":68.18,"h":68.22,"l":68.14,"n":393,"o":68.21,"t":"2026-10-15T19:25:00Z","v":12424,"vw":68.179169},{"c":68.3,"h":68.34,"l":68.1513,"n":395,"o":68.19,"t":"2026-10-15T19:30:00Z","v":10062,"vw":68.261483},{"c":68.385,"h":68.41,"l":68.305,"n":360,"o":68.31,"t":"2026-10-15T19:35:00Z","v":14126,"vw":68.347679},{"c":68.39,"h":68.39,"l":68.2801,"n":526,"o":68.385,"t":"2026-10-15T19:40:00Z","v":21555,"vw":68.339048},{"c":68.38,"h":68.42,"l":68.32,"n":589,"o":68.39,"t":"2026-10-15T19:45:00Z","v":25013,"vw":68.358937},{"c":68.47,"h":68.49,"l":68.385,"n":706,"o":68.39,"t":"2026-10-15T19:50:00Z","v":30223,"vw":68.44972},{"c":68.68,"h":68.72,"l":68.45,"n":3002,"o":68.45,"t":"2026-10-15T19:55:00Z","v":159616,"vw":68.611913},{"c":68.69,"h":68.696,"l":68.68,"n":69,"o":68.68,"t":"2026-10-15T20:00:00Z","v":245228,"vw":68.689962},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-15T20:40:00Z","v":300,"vw":68.69},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-15T21:10:00Z","v":2585,"vw":68.69},{"c":69.09,"h":69.11,"l":68.69,"n":67,"o":69.11,"t":"2026-10-16T13:30:00Z","v":7339,"vw":69.075935},{"c":69.16,"h":69.38,"l":69.15,"n":341,"o":69.265,"t":"2026-10-16T13:35:00Z","v":24206,"vw":69.266979},{"c":69.21,"h":69.21,"l":69,"n":169,"o":69.19,"t":"2026-10-16T13:40:00Z","v":10479,"vw":69.167688},{"c":69.205,"h":69.215,"l":68.98,"n":168,"o":69.2125,"t":"2026-10-16T13:45:00Z","v":42891,"vw":69.127151},{"c":69.045,"h":69.235,"l":69.045,"n":80,"o":69.235,"t":"2026-10-16T13:50:00Z","v":3814,"vw":69.094377},{"c":68.94,"h":68.955,"l":68.9,"n":106,"o":68.95,"t":"2026-10-16T13:55:00Z","v":3047,"vw":68.936482},{"c":68.735,"h":68.94,"l":68.735,"n":260,"o":68.9,"t":"2026-10-16T14:00:00Z","v":8691,"vw":68.874483},{"c":68.8,"h":68.86,"l":68.67,"n":144,"o":68.75,"t":"2026-10-16T14:05:00Z","v":4171,"vw":68.814063},{"c":68.61,"h":68.895,"l":68.61,"n":306,"o":68.77,"t":"2026-10-16T14:10:00Z","v":25266,"vw":68.687427},{"c":68.73,"h":68.73,"l":68.62,"n":178,"o":68.64,"t":"2026-10-16T14:15:00Z","v":5740,"vw":68.668587},{"c":68.785,"h":68.815,"l":68.71,"n":260,"o":68.73,"t":"2026-10-16T14:20:00Z","v":8072,"vw":68.767611},{"c":68.75,"h":68.825,"l":68.735,"n":211,"o":68.81,"t":"2026-10-16T14:25:00Z","v":9061,"vw":68.784325},{"c":68.76,"h":68.825,"l":68.645,"n":193,"o":68.81,"t":"2026-10-16T14:30:00Z","v":6092,"vw":68.723958},{"c":68.56,"h":68.72,"l":68.56,"n":163,"o":68.72,"t":"2026-10-16T14:35:00Z","v":5231,"vw":68.597203},{"c":68.405,"h":68.53,"l":68.405,"n":163,"o":68.53,"t":"2026-10-16T14:40:00Z","v":3259,"vw":68.428497},{"c":68.365,"h":68.49,"l":68.31,"n":243,"o":68.405,"t":"2026-10-16T14:45:00Z","v":11690,"vw":68.396495},{"c":68.285,"h":68.41,"l":68.28,"n":177,"o":68.365,"t":"2026-10-16T14:50:00Z","v":4874,"vw":68.326},{"c":68.27,"h":68.43,"l":68.27,"n":285,"o":68.33,"t":"2026-10-16T14:55:00Z","v":10133,"vw":68.346148},{"c":68.38,"h":68.38,"l":68.26,"n":222,"o":68.26,"t":"2026-10-16T15:00:00Z","v":6596,"vw":68.330248},{"c":68.39,"h":68.475,"l":68.355,"n":229,"o":68.41,"t":"2026-10-16T15:05:00Z","v":7439,"vw":68.421013},{"c":68.41,"h":68.41,"l":68.345,"n":123,"o":68.35,"t":"2026-10-16T15:10:00Z","v":3914,"vw":68.380349},{"c":68.31,"h":68.415,"l":68.31,"n":110,"o":68.415,"t":"2026-10-16T15:15:00Z","v":4551,"vw":68.36552},{"c":68.27,"h":68.41,"l":68.27,"n":210,"o":68.36,"t":"2026-10-16T15:20:00Z","v":8269,"vw":68.338187},{"c":68.42,"h":68.42,"l":68.21,"n":287,"o":68.27,"t":"2026-10-16T15:25:00Z","v":12629,"vw":68.292784},{"c":68.37,"h":68.375,"l":68.29,"n":148,"o":68.37,"t":"2026-10-16T15:30:00Z","v":4495,"vw":68.353913},{"c":68.14,"h":68.395,"l":68.14,"n":227,"o":68.395,"t":"2026-10-16T15:35:00Z","v":8237,"vw":68.278569},{"c":68.11,"h":68.19,"l":68.07,"n":203,"o":68.18,"t":"2026-10-16T15:40:00Z","v":6433,"vw":68.119104},{"c":68.17,"h":68.295,"l":68.135,"n":204,"o":68.14,"t":"2026-10-16T15:45:00Z","v":5435,"vw":68.205754},{"c":68.08,"h":68.155,"l":68.08,"n":186,"o":68.14,"t":"2026-10-16T15:50:00Z","v":4486,"vw":68.116026},{"c":67.915,"h":68.09,"l":67.91,"n":238,"o":68.09,"t":"2026-10-16T15:55:00Z","v":7452,"vw":67.963067},{"c":67.975,"h":68.04,"l":67.915,"n":273,"o":67.915,"t":"2026-10-16T16:00:00Z","v":9793,"vw":67.954485},{"c":67.905,"h":68.02,"l":67.875,"n":214,"o":67.98,"t":"2026-10-16T16:05:00Z","v":6964,"vw":67.912576},{"c":67.795,"h":67.905,"l":67.78,"n":296,"o":67.905,"t":"2026-10-16T16:10:00Z","v":11011,"vw":67.842881},{"c":67.77,"h":67.85,"l":67.75,"n":297,"o":67.83,"t":"2026-10-16T16:15:00Z","v":9346,"vw":67.785669},{"c":67.84,"h":67.84,"l":67.76,"n":114,"o":67.77,"t":"2026-10-16T16:20:00Z","v":3167,"vw":67.795023},{"c":67.82,"h":67.855,"l":67.795,"n":355,"o":67.845,"t":"2026-10-16T16:25:00Z","v":15476,"vw":67.823446},{"c":67.705,"h":67.83,"l":67.705,"n":233,"o":67.82,"t":"2026-10-16T16:30:00Z","v":6947,"vw":67.776363},{"c":67.68,"h":67.73,"l":67.675,"n":215,"o":67.71,"t":"2026-10-16T16:35:00Z","v":8203,"vw":67.708593},{"c":67.675,"h":67.7,"l":67.625,"n":259,"o":67.7,"t":"2026-10-16T16:40:00Z","v":8149,"vw":67.662621},{"c":67.495,"h":67.665,"l":67.495,"n":206,"o":67.665,"t":"2026-10-16T16:45:00Z","v":5020,"vw":67.597826},{"c":67.49,"h":67.53,"l":67.48,"n":254,"o":67.52,"t":"2026-10-16T16:50:00Z","v":7731,"vw":67.496026},{"c":67.465,"h":67.52,"l":67.45,"n":231,"o":67.52,"t":"2026-10-16T16:55:00Z","v":6938,"vw":67.473506},{"c":67.3,"h":67.525,"l":67.29,"n":297,"o":67.49,"t":"2026-10-16T17:00:00Z","v":8409,"vw":67.410875},{"c":67.215,"h":67.38,"l":67.215,"n":247,"o":67.29,"t":"2026-10-16T17:05:00Z","v":7246,"vw":67.279706},{"c":67.18,"h":67.23,"l":67.145,"n":227,"o":67.23,"t":"2026-10-16T17:10:00Z","v":6774,"vw":67.201904},{"c":67.08,"h":67.21,"l":67.07,"n":149,"o":67.17,"t":"2026-10-16T17:15:00Z","v":4538,"vw":67.128658},{"c":67.0975,"h":67.16,"l":67.05,"n":448,"o":67.07,"t":"2026-10-16T17:20:00Z","v":26136,"vw":67.096608},{"c":67.52,"h":67.52,"l":67.105,"n":361,"o":67.105,"t":"2026-10-16T17:25:00Z","v":15493,"vw":67.322256},{"c":67.445,"h":67.51,"l":67.43,"n":239,"o":67.51,"t":"2026-10-16T17:30:00Z","v":11728,"vw":67.470543},{"c":67.41,"h":67.5,"l":67.39,"n":221,"o":67.445,"t":"2026-10-16T17:35:00Z","v":6571,"vw":67.439316},{"c":67.455,"h":67.52,"l":67.35,"n":316,"o":67.39,"t":"2026-10-16T17:40:00Z","v":12312,"vw":67.416259},{"c":67.385,"h":67.46,"l":67.37,"n":225,"o":67.455,"t":"2026-10-16T17:45:00Z","v":6165,"vw":67.405049},{"c":67.29,"h":67.42,"l":67.29,"n":243,"o":67.38,"t":"2026-10-16T17:50:00Z","v":6988,"vw":67.354039},{"c":67.24,"h":67.355,"l":67.235,"n":264,"o":67.29,"t":"2026-10-16T17:55:00Z","v":9035,"vw":67.279895},{"c":67.125,"h":67.275,"l":67.095,"n":611,"o":67.24,"t":"2026-10-16T18:00:00Z","v":36597,"vw":67.194995},{"c":67.11,"h":67.18,"l":67.06,"n":457,"o":67.09,"t":"2026-10-16T18:05:00Z","v":19022,"vw":67.104033},{"c":67.22,"h":67.22,"l":67.05,"n":298,"o":67.08,"t":"2026-10-16T18:10:00Z","v":10434,"vw":67.13415},{"c":67.285,"h":67.31,"l":67.23,"n":212,"o":67.25,"t":"2026-10-16T18:15:00Z","v":8432,"vw":67.263488},{"c":67.24,"h":67.26,"l":67.18,"n":274,"o":67.26,"t":"2026-10-16T18:20:00Z","v":11931,"vw":67.220026},{"c":67.105,"h":67.22,"l":67.105,"n":311,"o":67.22,"t":"2026-10-16T18:25:00Z","v":11380,"vw":67.168118},{"c":67.195,"h":67.2,"l":67.085,"n":265,"o":67.09,"t":"2026-10-16T18:30:00Z","v":8979,"vw":67.131381},{"c":67.26,"h":67.26,"l":67.12,"n":239,"o":67.17,"t":"2026-10-16T18:35:00Z","v":9083,"vw":67.176957},{"c":67.265,"h":67.3,"l":67.21,"n":329,"o":67.26,"t":"2026-10-16T18:40:00Z","v":11353,"vw":67.245618},{"c":67.345,"h":67.355,"l":67.285,"n":189,"o":67.3,"t":"2026-10-16T18:45:00Z","v":5505,"vw":67.325938},{"c":67.22,"h":67.365,"l":67.22,"n":293,"o":67.345,"t":"2026-10-16T18:50:00Z","v":10835,"vw":67.312605},{"c":67.295,"h":67.305,"l":67.21,"n":305,"o":67.23,"t":"2026-10-16T18:55:00Z","v":9731,"vw":67.248462},{"c":67.285,"h":67.345,"l":67.26,"n":232,"o":67.29,"t":"2026-10-16T19:00:00Z","v":7890,"vw":67.29901},{"c":67.205,"h":67.32,"l":67.205,"n":226,"o":67.285,"t":"2026-10-16T19:05:00Z","v":6793,"vw":67.27203},{"c":67.33,"h":67.33,"l":67.215,"n":382,"o":67.22,"t":"2026-10-16T19:10:00Z","v":13370,"vw":67.265381},{"c":67.25,"h":67.37,"l":67.22,"n":302,"o":67.325,"t":"2026-10-16T19:15:00Z","v":10149,"vw":67.295731},{"c":67.34,"h":67.345,"l":67.25,"n":409,"o":67.25,"t":"2026-10-16T19:20:00Z","v":12643,"vw":67.304281},{"c":67.39,"h":67.39,"l":67.29,"n":353,"o":67.32,"t":"2026-10-16T19:25:00Z","v":10357,"vw":67.332051},{"c":67.325,"h":67.445,"l":67.26,"n":497,"o":67.43,"t":"2026-10-16T19:30:00Z","v":20407,"vw":67.344621},{"c":67.41,"h":67.41,"l":67.33,"n":415,"o":67.33,"t":"2026-10-16T19:35:00Z","v":15077,"vw":67.373346},{"c":67.25,"h":67.38,"l":67.215,"n":546,"o":67.38,"t":"2026-10-16T19:40:00Z","v":27933,"vw":67.292841},{"c":67.3,"h":67.345,"l":67.22,"n":533,"o":67.22,"t":"2026-10-16T19:45:00Z","v":25110,"vw":67.260744},{"c":67.42,"h":67.49,"l":67.29,"n":812,"o":67.31,"t":"2026-10-16T19:50:00Z","v":33886,"vw":67.413352},{"c":67.56,"h":67.59,"l":67.3875,"n":2546,"o":67.41,"t":"2026-10-16T19:55:00Z","v":145939,"vw":67.470818},{"c":67.56,"h":67.56,"l":67.56,"n":66,"o":67.56,"t":"2026-10-16T20:00:00Z","v":261442,"vw":67.56},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-10-16T20:40:00Z","v":500,"vw":67.56},{"c":67.25,"h":67.57,"l":67.25,"n":9,"o":67.4,"t":"2026-10-19T13:20:00Z","v":546,"vw":67.403704},{"c":68.1521,"h":68.1521,"l":68.1521,"n":1,"o":68.1521,"t":"2026-10-19T13:25:00Z","v":100,"vw":68.1521},{"c":67.0201,"h":68.98,"l":67.01,"n":172,"o":68.98,"t":"2026-10-19T13:30:00Z","v":14818,"vw":67.236671},{"c":67.3,"h":67.3,"l":67.17,"n":19,"o":67.25,"t":"2026-10-19T13:35:00Z","v":1204,"vw":67.229},{"c":67.135,"h":67.48,"l":67.02,"n":115,"o":67.24,"t":"2026-10-19T13:40:00Z","v":8089,"vw":67.257857},{"c":67.065,"h":67.075,"l":66.88,"n":156,"o":67.05,"t":"2026-10-19T13:45:00Z","v":6115,"vw":66.952639},{"c":66.645,"h":67.06,"l":66.555,"n":194,"o":67.06,"t":"2026-10-19T13:50:00Z","v":6358,"vw":66.777921},{"c":66.88,"h":66.88,"l":66.66,"n":103,"o":66.7194,"t":"2026-10-19T13:55:00Z","v":5830,"vw":66.682245},{"c":66.8,"h":66.875,"l":66.68,"n":218,"o":66.875,"t":"2026-10-19T14:00:00Z","v":8193,"vw":66.73486},{"c":66.77,"h":66.885,"l":66.745,"n":230,"o":66.86,"t":"2026-10-19T14:05:00Z","v":7519,"vw":66.809792},{"c":66.885,"h":66.91,"l":66.71,"n":220,"o":66.72,"t":"2026-10-19T14:10:00Z","v":9423,"vw":66.799171},{"c":66.74,"h":67.025,"l":66.73,"n":152,"o":66.885,"t":"2026-10-19T14:15:00Z","v":4400,"vw":66.884513},{"c":66.63,"h":66.71,"l":66.55,"n":251,"o":66.71,"t":"2026-10-19T14:20:00Z","v":9475,"vw":66.619907},{"c":66.62,"h":66.66,"l":66.555,"n":213,"o":66.64,"t":"2026-10-19T14:25:00Z","v":5319,"vw":66.606811},{"c":66.71,"h":66.71,"l":66.57,"n":123,"o":66.6687,"t":"2026-10-19T14:30:00Z","v":3928,"vw":66.631483},{"c":66.73,"h":66.775,"l":66.66,"n":202,"o":66.715,"t":"2026-10-19T14:35:00Z","v":4968,"vw":66.713958},{"c":66.55,"h":66.73,"l":66.5,"n":150,"o":66.73,"t":"2026-10-19T14:40:00Z","v":4144,"vw":66.583332},{"c":66.605,"h":66.68,"l":66.56,"n":67,"o":66.56,"t":"2026-10-19T14:45:00Z","v":2634,"vw":66.603321},{"c":66.62,"h":66.62,"l":66.55,"n":238,"o":66.57,"t":"2026-10-19T14:50:00Z","v":7289,"vw":66.586946},{"c":66.81,"h":66.81,"l":66.63,"n":176,"o":66.63,"t":"2026-10-19T14:55:00Z","v":3177,"vw":66.719375},{"c":66.8,"h":66.86,"l":66.79,"n":162,"o":66.86,"t":"2026-10-19T15:00:00Z","v":3744,"vw":66.801723},{"c":66.755,"h":66.82,"l":66.755,"n":122,"o":66.77,"t":"2026-10-19T15:05:00Z","v":3055,"vw":66.788333},{"c":66.92,"h":66.92,"l":66.75,"n":111,"o":66.75,"t":"2026-10-19T15:10:00Z","v":3007,"vw":66.804081},{"c":66.915,"h":66.97,"l":66.85,"n":343,"o":66.87,"t":"2026-10-19T15:15:00Z","v":15606,"vw":66.887744},{"c":67.03,"h":67.05,"l":66.89,"n":235,"o":66.91,"t":"2026-10-19T15:20:00Z","v":18072,"vw":66.921633},{"c":67.04,"h":67.045,"l":66.95,"n":236,"o":66.99,"t":"2026-10-19T15:25:00Z","v":8676,"vw":66.993663},{"c":66.93,"h":67.045,"l":66.875,"n":251,"o":67.03,"t":"2026-10-19T15:30:00Z","v":8598,"vw":66.939199},{"c":66.935,"h":67.03,"l":66.92,"n":180,"o":66.97,"t":"2026-10-19T15:35:00Z","v":4603,"vw":66.962985},{"c":66.945,"h":67,"l":66.915,"n":255,"o":66.935,"t":"2026-10-19T15:40:00Z","v":15238,"vw":66.971069},{"c":66.85,"h":66.945,"l":66.76,"n":323,"o":66.945,"t":"2026-10-19T15:45:00Z","v":19021,"vw":66.858381},{"c":66.75,"h":66.85,"l":66.74,"n":217,"o":66.85,"t":"2026-10-19T15:50:00Z","v":6321,"vw":66.788307},{"c":66.72,"h":66.775,"l":66.71,"n":289,"o":66.77,"t":"2026-10-19T15:55:00Z","v":9234,"vw":66.735199},{"c":66.6025,"h":66.72,"l":66.56,"n":279,"o":66.72,"t":"2026-10-19T16:00:00Z","v":16142,"vw":66.680831},{"c":66.435,"h":66.605,"l":66.43,"n":282,"o":66.605,"t":"2026-10-19T16:05:00Z","v":8262,"vw":66.530719},{"c":66.48,"h":66.48,"l":66.4,"n":256,"o":66.42,"t":"2026-10-19T16:10:00Z","v":7695,"vw":66.437338},{"c":66.47,"h":66.53,"l":66.47,"n":291,"o":66.49,"t":"2026-10-19T16:15:00Z","v":7017,"vw":66.492199},{"c":66.52,"h":66.52,"l":66.375,"n":419,"o":66.445,"t":"2026-10-19T16:20:00Z","v":30377,"vw":66.436786},{"c":66.43,"h":66.525,"l":66.4,"n":304,"o":66.525,"t":"2026-10-19T16:25:00Z","v":22204,"vw":66.473911},{"c":66.425,"h":66.47,"l":66.36,"n":276,"o":66.415,"t":"2026-10-19T16:30:00Z","v":21658,"vw":66.424888},{"c":66.52,"h":66.52,"l":66.37,"n":373,"o":66.43,"t":"2026-10-19T16:35:00Z","v":16472,"vw":66.429209},{"c":66.525,"h":66.525,"l":66.48,"n":164,"o":66.49,"t":"2026-10-19T16:40:00Z","v":4181,"vw":66.498753},{"c":66.53,"h":66.57,"l":66.44,"n":320,"o":66.53,"t":"2026-10-19T16:45:00Z","v":14648,"vw":66.511194},{"c":66.53,"h":66.575,"l":66.52,"n":194,"o":66.535,"t":"2026-10-19T16:50:00Z","v":4821,"vw":66.545686},{"c":66.55,"h":66.55,"l":66.52,"n":87,"o":66.52,"t":"2026-10-19T16:55:00Z","v":1880,"vw":66.541814},{"c":66.52,"h":66.57,"l":66.5,"n":274,"o":66.53,"t":"2026-10-19T17:00:00Z","v":7070,"vw":66.537628},{"c":66.42,"h":66.5,"l":66.41,"n":247,"o":66.5,"t":"2026-10-19T17:05:00Z","v":8755,"vw":66.451803},{"c":66.435,"h":66.45,"l":66.415,"n":141,"o":66.415,"t":"2026-10-19T17:10:00Z","v":3017,"vw":66.441667},{"c":66.41,"h":66.48,"l":66.4,"n":287,"o":66.46,"t":"2026-10-19T17:15:00Z","v":9908,"vw":66.436068},{"c":66.44,"h":66.45,"l":66.41,"n":198,"o":66.43,"t":"2026-10-19T17:20:00Z","v":5682,"vw":66.427009},{"c":66.4,"h":66.45,"l":66.36,"n":295,"o":66.44,"t":"2026-10-19T17:25:00Z","v":8940,"vw":66.398901},{"c":66.47,"h":66.52,"l":66.41,"n":342,"o":66.41,"t":"2026-10-19T17:30:00Z","v":13478,"vw":66.464522},{"c":66.43,"h":66.46,"l":66.41,"n":301,"o":66.46,"t":"2026-10-19T17:35:00Z","v":10622,"vw":66.435787},{"c":66.41,"h":66.44,"l":66.38,"n":273,"o":66.44,"t":"2026-10-19T17:40:00Z","v":8174,"vw":66.417585},{"c":66.32,"h":66.42,"l":66.23,"n":533,"o":66.4,"t":"2026-10-19T17:45:00Z","v":20374,"vw":66.342576},{"c":66.28,"h":66.35,"l":66.27,"n":465,"o":66.32,"t":"2026-10-19T17:50:00Z","v":23070,"vw":66.298212},{"c":66.295,"h":66.365,"l":66.24,"n":376,"o":66.26,"t":"2026-10-19T17:55:00Z","v":17198,"vw":66.312737},{"c":66.22,"h":66.29,"l":66.215,"n":377,"o":66.29,"t":"2026-10-19T18:00:00Z","v":11048,"vw":66.247194},{"c":66.115,"h":66.25,"l":66.11,"n":464,"o":66.23,"t":"2026-10-19T18:05:00Z","v":16156,"vw":66.191604},{"c":66.255,"h":66.265,"l":66.09,"n":529,"o":66.115,"t":"2026-10-19T18:10:00Z","v":22568,"vw":66.144038},{"c":66.37,"h":66.37,"l":66.26,"n":287,"o":66.26,"t":"2026-10-19T18:15:00Z","v":7440,"vw":66.305046},{"c":66.395,"h":66.44,"l":66.37,"n":291,"o":66.405,"t":"2026-10-19T18:20:00Z","v":8270,"vw":66.411774},{"c":66.36,"h":66.4,"l":66.31,"n":470,"o":66.38,"t":"2026-10-19T18:25:00Z","v":13872,"vw":66.361932},{"c":66.355,"h":66.39,"l":66.32,"n":403,"o":66.36,"t":"2026-10-19T18:30:00Z","v":11405,"vw":66.350406},{"c":66.4,"h":66.42,"l":66.355,"n":257,"o":66.355,"t":"2026-10-19T18:35:00Z","v":7530,"vw":66.396466},{"c":66.32,"h":66.39,"l":66.3,"n":365,"o":66.39,"t":"2026-10-19T18:40:00Z","v":11514,"vw":66.340064},{"c":66.21,"h":66.36,"l":66.205,"n":366,"o":66.33,"t":"2026-10-19T18:45:00Z","v":11137,"vw":66.290579},{"c":66.19,"h":66.24,"l":66.19,"n":324,"o":66.24,"t":"2026-10-19T18:50:00Z","v":9213,"vw":66.20215},{"c":66.19,"h":66.24,"l":66.18,"n":433,"o":66.19,"t":"2026-10-19T18:55:00Z","v":10508,"vw":66.216513},{"c":66.265,"h":66.28,"l":66.23,"n":409,"o":66.23,"t":"2026-10-19T19:00:00Z","v":12103,"vw":66.254212},{"c":66.23,"h":66.27,"l":66.225,"n":329,"o":66.265,"t":"2026-10-19T19:05:00Z","v":7224,"vw":66.253973},{"c":66.145,"h":66.25,"l":66.145,"n":561,"o":66.225,"t":"2026-10-19T19:10:00Z","v":17000,"vw":66.202879},{"c":66.15,"h":66.18,"l":66.13,"n":262,"o":66.1526,"t":"2026-10-19T19:15:00Z","v":6202,"vw":66.154316},{"c":66.185,"h":66.205,"l":66.13,"n":611,"o":66.1462,"t":"2026-10-19T19:20:00Z","v":21678,"vw":66.17309},{"c":66.2,"h":66.26,"l":66.185,"n":542,"o":66.185,"t":"2026-10-19T19:25:00Z","v":15038,"vw":66.206377},{"c":66.145,"h":66.19,"l":66.1,"n":861,"o":66.19,"t":"2026-10-19T19:30:00Z","v":34558,"vw":66.15556},{"c":66.13,"h":66.205,"l":66.1,"n":714,"o":66.15,"t":"2026-10-19T19:35:00Z","v":27669,"vw":66.135962},{"c":66.165,"h":66.2,"l":66.12,"n":713,"o":66.12,"t":"2026-10-19T19:40:00Z","v":41956,"vw":66.158472},{"c":66.29,"h":66.29,"l":66.14,"n":1057,"o":66.155,"t":"2026-10-19T19:45:00Z","v":44798,"vw":66.203942},{"c":66.17,"h":66.32,"l":66.17,"n":1057,"o":66.31,"t":"2026-10-19T19:50:00Z","v":42316,"vw":66.257712},{"c":66.05,"h":66.175,"l":65.98,"n":2919,"o":66.17,"t":"2026-10-19T19:55:00Z","v":136494,"vw":66.069656},{"c":66.06,"h":66.06,"l":66.05,"n":49,"o":66.05,"t":"2026-10-19T20:00:00Z","v":228751,"vw":66.059787},{"c":66.06,"h":66.06,"l":66.06,"n":1,"o":66.06,"t":"2026-10-19T20:35:00Z","v":300,"vw":66.06},{"c":66.55,"h":66.55,"l":66.55,"n":4,"o":66.55,"t":"2026-10-20T10:05:00Z","v":103,"vw":66.55},{"c":66.01,"h":66.01,"l":66.01,"n":2,"o":66.01,"t":"2026-10-20T13:00:00Z","v":121,"vw":66.01},{"c":66.02,"h":66.57,"l":65.68,"n":182,"o":66.57,"t":"2026-10-20T13:30:00Z","v":19641,"vw":65.896272},{"c":66.575,"h":66.575,"l":65.85,"n":245,"o":65.85,"t":"2026-10-20T13:35:00Z","v":13375,"vw":66.208752},{"c":66.65,"h":66.72,"l":66.49,"n":214,"o":66.49,"t":"2026-10-20T13:40:00Z","v":15329,"vw":66.58146},{"c":66.74,"h":66.76,"l":66.45,"n":270,"o":66.56,"t":"2026-10-20T13:45:00Z","v":14927,"vw":66.634013},{"c":66.8,"h":66.84,"l":66.59,"n":226,"o":66.725,"t":"2026-10-20T13:50:00Z","v":12734,"vw":66.722443},{"c":66.69,"h":66.815,"l":66.61,"n":151,"o":66.72,"t":"2026-10-20T13:55:00Z","v":4891,"vw":66.686682},{"c":66.49,"h":66.84,"l":66.49,"n":245,"o":66.69,"t":"2026-10-20T14:00:00Z","v":10372,"vw":66.686807},{"c":66.495,"h":66.62,"l":66.41,"n":382,"o":66.485,"t":"2026-10-20T14:05:00Z","v":24782,"vw":66.520057},{"c":66.25,"h":66.5,"l":66.115,"n":467,"o":66.495,"t":"2026-10-20T14:10:00Z","v":30829,"vw":66.360452},{"c":66.34,"h":66.34,"l":66.165,"n":292,"o":66.255,"t":"2026-10-20T14:15:00Z","v":11816,"vw":66.255008},{"c":66.6,"h":66.61,"l":66.18,"n":347,"o":66.38,"t":"2026-10-20T14:20:00Z","v":12787,"vw":66.387549},{"c":66.79,"h":66.79,"l":66.6,"n":273,"o":66.6,"t":"2026-10-20T14:25:00Z","v":9763,"vw":66.67024},{"c":66.66,"h":66.965,"l":66.66,"n":381,"o":66.83,"t":"2026-10-20T14:30:00Z","v":18662,"vw":66.838984},{"c":66.63,"h":66.77,"l":66.63,"n":318,"o":66.72,"t":"2026-10-20T14:35:00Z","v":11743,"vw":66.709594},{"c":66.88,"h":66.9,"l":66.71,"n":225,"o":66.71,"t":"2026-10-20T14:40:00Z","v":8256,"vw":66.80963},{"c":66.755,"h":66.92,"l":66.755,"n":261,"o":66.905,"t":"2026-10-20T14:45:00Z","v":9303,"vw":66.851651},{"c":66.9,"h":66.93,"l":66.78,"n":172,"o":66.79,"t":"2026-10-20T14:50:00Z","v":6923,"vw":66.834802},{"c":66.79,"h":66.95,"l":66.7101,"n":434,"o":66.9,"t":"2026-10-20T14:55:00Z","v":16671,"vw":66.835992},{"c":66.65,"h":66.865,"l":66.65,"n":260,"o":66.79,"t":"2026-10-20T15:00:00Z","v":6530,"vw":66.795157},{"c":66.63,"h":66.67,"l":66.58,"n":278,"o":66.665,"t":"2026-10-20T15:05:00Z","v":7771,"vw":66.616518},{"c":66.49,"h":66.67,"l":66.425,"n":370,"o":66.58,"t":"2026-10-20T15:10:00Z","v":13936,"vw":66.55174},{"c":66.71,"h":66.71,"l":66.4998,"n":213,"o":66.51,"t":"2026-10-20T15:15:00Z","v":18725,"vw":66.544509},{"c":66.68,"h":66.75,"l":66.669,"n":255,"o":66.74,"t":"2026-10-20T15:20:00Z","v":11664,"vw":66.701195},{"c":66.75,"h":66.77,"l":66.605,"n":261,"o":66.7,"t":"2026-10-20T15:25:00Z","v":9535,"vw":66.696319},{"c":66.59,"h":66.745,"l":66.585,"n":230,"o":66.745,"t":"2026-10-20T15:30:00Z","v":7949,"vw":66.664221},{"c":66.62,"h":66.64,"l":66.575,"n":202,"o":66.575,"t":"2026-10-20T15:35:00Z","v":7837,"vw":66.606595},{"c":66.61,"h":66.65,"l":66.61,"n":208,"o":66.62,"t":"2026-10-20T15:40:00Z","v":7283,"vw":66.62525},{"c":66.415,"h":66.625,"l":66.415,"n":180,"o":66.625,"t":"2026-10-20T15:45:00Z","v":5741,"vw":66.519784},{"c":66.485,"h":66.51,"l":66.43,"n":232,"o":66.435,"t":"2026-10-20T15:50:00Z","v":8446,"vw":66.479386},{"c":66.43,"h":66.485,"l":66.415,"n":230,"o":66.485,"t":"2026-10-20T15:55:00Z","v":6193,"vw":66.438235},{"c":66.42,"h":66.48,"l":66.405,"n":222,"o":66.44,"t":"2026-10-20T16:00:00Z","v":6770,"vw":66.434492},{"c":66.36,"h":66.43,"l":66.36,"n":211,"o":66.415,"t":"2026-10-20T16:05:00Z","v":6927,"vw":66.401866},{"c":66.395,"h":66.41,"l":66.285,"n":277,"o":66.36,"t":"2026-10-20T16:10:00Z","v":10140,"vw":66.343519},{"c":66.285,"h":66.43,"l":66.28,"n":220,"o":66.42,"t":"2026-10-20T16:15:00Z","v":7827,"vw":66.364546},{"c":66.28,"h":66.365,"l":66.24,"n":259,"o":66.28,"t":"2026-10-20T16:20:00Z","v":7814,"vw":66.292852},{"c":66.265,"h":66.29,"l":66.1901,"n":191,"o":66.29,"t":"2026-10-20T16:25:00Z","v":6028,"vw":66.237926},{"c":66.31,"h":66.38,"l":66.29,"n":210,"o":66.34,"t":"2026-10-20T16:30:00Z","v":7305,"vw":66.334685},{"c":66.3025,"h":66.335,"l":66.2931,"n":191,"o":66.31,"t":"2026-10-20T16:35:00Z","v":5457,"vw":66.309929},{"c":66.275,"h":66.305,"l":66.26,"n":165,"o":66.305,"t":"2026-10-20T16:40:00Z","v":5880,"vw":66.278888},{"c":66.285,"h":66.29,"l":66.21,"n":248,"o":66.275,"t":"2026-10-20T16:45:00Z","v":11590,"vw":66.255896},{"c":66.41,"h":66.44,"l":66.28,"n":405,"o":66.29,"t":"2026-10-20T16:50:00Z","v":28005,"vw":66.388719},{"c":66.4,"h":66.5,"l":66.38,"n":292,"o":66.38,"t":"2026-10-20T16:55:00Z","v":12599,"vw":66.438326},{"c":66.49,"h":66.49,"l":66.39,"n":230,"o":66.4,"t":"2026-10-20T17:00:00Z","v":18186,"vw":66.415702},{"c":66.49,"h":66.495,"l":66.46,"n":232,"o":66.485,"t":"2026-10-20T17:05:00Z","v":7133,"vw":66.485213},{"c":66.45,"h":66.485,"l":66.44,"n":188,"o":66.485,"t":"2026-10-20T17:10:00Z","v":7402,"vw":66.458133},{"c":66.48,"h":66.51,"l":66.39,"n":225,"o":66.475,"t":"2026-10-20T17:15:00Z","v":8435,"vw":66.473722},{"c":66.5114,"h":66.56,"l":66.49,"n":267,"o":66.495,"t":"2026-10-20T17:20:00Z","v":11830,"vw":66.530277},{"c":66.56,"h":66.58,"l":66.51,"n":186,"o":66.535,"t":"2026-10-20T17:25:00Z","v":10964,"vw":66.544229},{"c":66.565,"h":66.59,"l":66.52,"n":250,"o":66.56,"t":"2026-10-20T17:30:00Z","v":9137,"vw":66.55543},{"c":66.615,"h":66.67,"l":66.5977,"n":217,"o":66.61,"t":"2026-10-20T17:35:00Z","v":12420,"vw":66.619496},{"c":66.7,"h":66.715,"l":66.63,"n":230,"o":66.63,"t":"2026-10-20T17:40:00Z","v":8656,"vw":66.672455},{"c":66.705,"h":66.71,"l":66.63,"n":301,"o":66.7,"t":"2026-10-20T17:45:00Z","v":8941,"vw":66.677254},{"c":66.73,"h":66.75,"l":66.715,"n":181,"o":66.715,"t":"2026-10-20T17:50:00Z","v":9738,"vw":66.728525},{"c":66.725,"h":66.74,"l":66.69,"n":199,"o":66.74,"t":"2026-10-20T17:55:00Z","v":6935,"vw":66.706827},{"c":66.71,"h":66.78,"l":66.68,"n":281,"o":66.76,"t":"2026-10-20T18:00:00Z","v":10404,"vw":66.745552},{"c":66.72,"h":66.74,"l":66.67,"n":252,"o":66.71,"t":"2026-10-20T18:05:00Z","v":9973,"vw":66.711958},{"c":66.85,"h":66.85,"l":66.66,"n":309,"o":66.71,"t":"2026-10-20T18:10:00Z","v":13211,"vw":66.735867},{"c":66.78,"h":66.88,"l":66.75,"n":238,"o":66.85,"t":"2026-10-20T18:15:00Z","v":9749,"vw":66.817456},{"c":66.805,"h":66.82,"l":66.73,"n":229,"o":66.78,"t":"2026-10-20T18:20:00Z","v":9506,"vw":66.764519},{"c":66.76,"h":66.795,"l":66.74,"n":156,"o":66.76,"t":"2026-10-20T18:25:00Z","v":5024,"vw":66.778026},{"c":66.78,"h":66.8,"l":66.72,"n":250,"o":66.75,"t":"2026-10-20T18:30:00Z","v":10166,"vw":66.764061},{"c":66.745,"h":66.78,"l":66.74,"n":173,"o":66.78,"t":"2026-10-20T18:35:00Z","v":7161,"vw":66.750191},{"c":66.665,"h":66.78,"l":66.65,"n":283,"o":66.745,"t":"2026-10-20T18:40:00Z","v":9968,"vw":66.718532},{"c":66.685,"h":66.74,"l":66.65,"n":287,"o":66.665,"t":"2026-10-20T18:45:00Z","v":9705,"vw":66.706603},{"c":66.79,"h":66.82,"l":66.685,"n":484,"o":66.685,"t":"2026-10-20T18:50:00Z","v":23883,"vw":66.759761},{"c":66.75,"h":66.82,"l":66.74,"n":278,"o":66.82,"t":"2026-10-20T18:55:00Z","v":7704,"vw":66.775954},{"c":66.76,"h":66.85,"l":66.76,"n":390,"o":66.805,"t":"2026-10-20T19:00:00Z","v":19924,"vw":66.795275},{"c":66.705,"h":66.84,"l":66.69,"n":337,"o":66.76,"t":"2026-10-20T19:05:00Z","v":16283,"vw":66.771455},{"c":66.69,"h":66.74,"l":66.65,"n":359,"o":66.7,"t":"2026-10-20T19:10:00Z","v":13752,"vw":66.70041},{"c":66.715,"h":66.77,"l":66.71,"n":407,"o":66.74,"t":"2026-10-20T19:15:00Z","v":16565,"vw":66.733883},{"c":66.72,"h":66.76,"l":66.71,"n":421,"o":66.74,"t":"2026-10-20T19:20:00Z","v":16936,"vw":66.733817},{"c":66.835,"h":66.88,"l":66.75,"n":542,"o":66.75,"t":"2026-10-20T19:25:00Z","v":25095,"vw":66.816209},{"c":66.795,"h":66.85,"l":66.76,"n":496,"o":66.85,"t":"2026-10-20T19:30:00Z","v":23291,"vw":66.79739},{"c":66.84,"h":66.87,"l":66.72,"n":506,"o":66.805,"t":"2026-10-20T19:35:00Z","v":21512,"vw":66.799472},{"c":66.86,"h":66.88,"l":66.7858,"n":631,"o":66.87,"t":"2026-10-20T19:40:00Z","v":31452,"vw":66.823463},{"c":66.71,"h":66.98,"l":66.645,"n":1032,"o":66.86,"t":"2026-10-20T19:45:00Z","v":66844,"vw":66.817123},{"c":66.711,"h":66.78,"l":66.6,"n":1336,"o":66.69,"t":"2026-10-20T19:50:00Z","v":75050,"vw":66.699487},{"c":66.78,"h":66.93,"l":66.71,"n":2943,"o":66.715,"t":"2026-10-20T19:55:00Z","v":220367,"vw":66.845805},{"c":66.83,"h":66.83,"l":66.77,"n":53,"o":66.77,"t":"2026-10-20T20:00:00Z","v":620625,"vw":66.829988},{"c":67,"h":67,"l":66.83,"n":2,"o":66.83,"t":"2026-10-20T20:30:00Z","v":800,"vw":66.8725},{"c":66.5,"h":67.365,"l":66.11,"n":222,"o":66.18,"t":"2026-10-21T13:30:00Z","v":23536,"vw":66.312552},{"c":66.505,"h":66.68,"l":66.285,"n":132,"o":66.285,"t":"2026-10-21T13:35:00Z","v":5226,"vw":66.533192},{"c":66.95,"h":67.065,"l":66.475,"n":379,"o":66.585,"t":"2026-10-21T13:40:00Z","v":15615,"vw":66.744641},{"c":66.225,"h":66.84,"l":66.22,"n":683,"o":66.76,"t":"2026-10-21T13:45:00Z","v":50799,"vw":66.583768},{"c":65.835,"h":66.4,"l":65.635,"n":317,"o":66.11,"t":"2026-10-21T13:50:00Z","v":19070,"vw":65.873985},{"c":65.84,"h":66.06,"l":65.74,"n":242,"o":65.79,"t":"2026-10-21T13:55:00Z","v":26448,"vw":65.979189},{"c":66.28,"h":66.3937,"l":65.82,"n":347,"o":65.825,"t":"2026-10-21T14:00:00Z","v":17993,"vw":66.068546},{"c":65.685,"h":66.03,"l":65.67,"n":328,"o":66.03,"t":"2026-10-21T14:05:00Z","v":18958,"vw":65.876131},{"c":65.83,"h":65.995,"l":65.69,"n":288,"o":65.82,"t":"2026-10-21T14:10:00Z","v":12678,"vw":65.76439},{"c":65.785,"h":65.88,"l":65.63,"n":492,"o":65.65,"t":"2026-10-21T14:15:00Z","v":39081,"vw":65.773154},{"c":65.99,"h":66.07,"l":65.785,"n":284,"o":65.785,"t":"2026-10-21T14:20:00Z","v":12658,"vw":65.923631},{"c":66.11,"h":66.11,"l":65.815,"n":341,"o":66.01,"t":"2026-10-21T14:25:00Z","v":12874,"vw":65.958356},{"c":66.045,"h":66.285,"l":65.99,"n":394,"o":66,"t":"2026-10-21T14:30:00Z","v":20813,"vw":66.138908},{"c":66.245,"h":66.48,"l":66.14,"n":313,"o":66.15,"t":"2026-10-21T14:35:00Z","v":14428,"vw":66.282887},{"c":66.34,"h":66.53,"l":66.15,"n":491,"o":66.16,"t":"2026-10-21T14:40:00Z","v":27549,"vw":66.389478},{"c":66.21,"h":66.4252,"l":66.11,"n":485,"o":66.26,"t":"2026-10-21T14:45:00Z","v":22132,"vw":66.252667},{"c":66.22,"h":66.295,"l":66.13,"n":350,"o":66.2,"t":"2026-10-21T14:50:00Z","v":15493,"vw":66.208341},{"c":66.1,"h":66.235,"l":66.03,"n":348,"o":66.215,"t":"2026-10-21T14:55:00Z","v":19382,"vw":66.136112},{"c":66.185,"h":66.25,"l":66.09,"n":313,"o":66.095,"t":"2026-10-21T15:00:00Z","v":19473,"vw":66.166128},{"c":66.14,"h":66.31,"l":66.13,"n":455,"o":66.1675,"t":"2026-10-21T15:05:00Z","v":27759,"vw":66.201135},{"c":66.28,"h":66.315,"l":66.07,"n":327,"o":66.11,"t":"2026-10-21T15:10:00Z","v":19303,"vw":66.243767},{"c":66.22,"h":66.33,"l":66.18,"n":352,"o":66.27,"t":"2026-10-21T15:15:00Z","v":20946,"vw":66.261096},{"c":66.39,"h":66.43,"l":66.205,"n":296,"o":66.205,"t":"2026-10-21T15:20:00Z","v":12441,"vw":66.305636},{"c":66.81,"h":66.835,"l":66.39,"n":332,"o":66.39,"t":"2026-10-21T15:25:00Z","v":14971,"vw":66.616738},{"c":66.875,"h":67.015,"l":66.74,"n":646,"o":66.855,"t":"2026-10-21T15:30:00Z","v":51393,"vw":66.877561},{"c":67.02,"h":67.06,"l":66.815,"n":231,"o":66.93,"t":"2026-10-21T15:35:00Z","v":14560,"vw":66.948821},{"c":67.16,"h":67.23,"l":67.015,"n":702,"o":67.015,"t":"2026-10-21T15:40:00Z","v":56797,"vw":67.116013},{"c":67.175,"h":67.2,"l":67.04,"n":457,"o":67.16,"t":"2026-10-21T15:45:00Z","v":24354,"vw":67.123361},{"c":67.11,"h":67.22,"l":67.045,"n":322,"o":67.1,"t":"2026-10-21T15:50:00Z","v":14015,"vw":67.153763},{"c":67.14,"h":67.345,"l":67.035,"n":658,"o":67.035,"t":"2026-10-21T15:55:00Z","v":51177,"vw":67.195141},{"c":66.97,"h":67.175,"l":66.93,"n":338,"o":67.15,"t":"2026-10-21T16:00:00Z","v":22307,"vw":67.075968},{"c":66.87,"h":67,"l":66.83,"n":323,"o":66.97,"t":"2026-10-21T16:05:00Z","v":15055,"vw":66.939165},{"c":66.67,"h":66.91,"l":66.67,"n":278,"o":66.88,"t":"2026-10-21T16:10:00Z","v":12349,"vw":66.791779},{"c":66.545,"h":66.71,"l":66.53,"n":255,"o":66.71,"t":"2026-10-21T16:15:00Z","v":11600,"vw":66.647368},{"c":66.65,"h":66.65,"l":66.545,"n":269,"o":66.545,"t":"2026-10-21T16:20:00Z","v":12143,"vw":66.608093},{"c":66.73,"h":66.75,"l":66.62,"n":216,"o":66.65,"t":"2026-10-21T16:25:00Z","v":8107,"vw":66.683999},{"c":66.775,"h":66.805,"l":66.69,"n":172,"o":66.73,"t":"2026-10-21T16:30:00Z","v":6809,"vw":66.739584},{"c":66.835,"h":66.955,"l":66.59,"n":498,"o":66.76,"t":"2026-10-21T16:35:00Z","v":29762,"vw":66.731813},{"c":66.78,"h":66.91,"l":66.71,"n":132,"o":66.86,"t":"2026-10-21T16:40:00Z","v":6239,"vw":66.776657},{"c":66.71,"h":66.85,"l":66.66,"n":347,"o":66.745,"t":"2026-10-21T16:45:00Z","v":23225,"vw":66.790012},{"c":66.74,"h":66.74,"l":66.65,"n":147,"o":66.71,"t":"2026-10-21T16:50:00Z","v":4655,"vw":66.7},{"c":66.8,"h":66.805,"l":66.72,"n":191,"o":66.7599,"t":"2026-10-21T16:55:00Z","v":10107,"vw":66.768268},{"c":66.815,"h":66.83,"l":66.75,"n":202,"o":66.8,"t":"2026-10-21T17:00:00Z","v":7179,"vw":66.789778},{"c":66.87,"h":66.87,"l":66.76,"n":283,"o":66.815,"t":"2026-10-21T17:05:00Z","v":13453,"vw":66.791113},{"c":66.955,"h":66.96,"l":66.73,"n":282,"o":66.88,"t":"2026-10-21T17:10:00Z","v":14341,"vw":66.84596},{"c":66.94,"h":66.95,"l":66.85,"n":140,"o":66.95,"t":"2026-10-21T17:15:00Z","v":5088,"vw":66.89405},{"c":66.86,"h":66.96,"l":66.83,"n":274,"o":66.915,"t":"2026-10-21T17:20:00Z","v":11469,"vw":66.918885},{"c":66.74,"h":66.9,"l":66.74,"n":205,"o":66.88,"t":"2026-10-21T17:25:00Z","v":9837,"vw":66.843463},{"c":66.66,"h":66.775,"l":66.55,"n":288,"o":66.775,"t":"2026-10-21T17:30:00Z","v":17833,"vw":66.69177},{"c":66.725,"h":66.73,"l":66.57,"n":253,"o":66.615,"t":"2026-10-21T17:35:00Z","v":10790,"vw":66.63483},{"c":66.63,"h":66.855,"l":66.56,"n":291,"o":66.76,"t":"2026-10-21T17:40:00Z","v":10938,"vw":66.747433},{"c":66.66,"h":66.66,"l":66.575,"n":201,"o":66.575,"t":"2026-10-21T17:45:00Z","v":13167,"vw":66.642842},{"c":66.61,"h":66.7,"l":66.585,"n":303,"o":66.66,"t":"2026-10-21T17:50:00Z","v":15736,"vw":66.658474},{"c":66.14,"h":66.64,"l":66.12,"n":908,"o":66.62,"t":"2026-10-21T17:55:00Z","v":53085,"vw":66.351857},{"c":66.135,"h":66.26,"l":66.11,"n":434,"o":66.175,"t":"2026-10-21T18:00:00Z","v":21704,"vw":66.211574},{"c":66.23,"h":66.29,"l":66.1,"n":399,"o":66.13,"t":"2026-10-21T18:05:00Z","v":19856,"vw":66.174543},{"c":66.31,"h":66.315,"l":66.23,"n":295,"o":66.23,"t":"2026-10-21T18:10:00Z","v":17479,"vw":66.266535},{"c":66.285,"h":66.365,"l":66.27,"n":428,"o":66.31,"t":"2026-10-21T18:15:00Z","v":20611,"vw":66.313069},{"c":66.44,"h":66.44,"l":66.285,"n":342,"o":66.285,"t":"2026-10-21T18:20:00Z","v":16904,"vw":66.369518},{"c":66.5,"h":66.55,"l":66.43,"n":377,"o":66.44,"t":"2026-10-21T18:25:00Z","v":15379,"vw":66.487356},{"c":66.535,"h":66.5576,"l":66.5101,"n":250,"o":66.535,"t":"2026-10-21T18:30:00Z","v":10847,"vw":66.539481},{"c":66.56,"h":66.56,"l":66.435,"n":388,"o":66.52,"t":"2026-10-21T18:35:00Z","v":18458,"vw":66.473404},{"c":66.54,"h":66.59,"l":66.5,"n":354,"o":66.58,"t":"2026-10-21T18:40:00Z","v":19261,"vw":66.537374},{"c":66.495,"h":66.63,"l":66.48,"n":483,"o":66.55,"t":"2026-10-21T18:45:00Z","v":21223,"vw":66.58003},{"c":66.51,"h":66.54,"l":66.465,"n":272,"o":66.465,"t":"2026-10-21T18:50:00Z","v":10774,"vw":66.50157},{"c":66.39,"h":66.505,"l":66.37,"n":1025,"o":66.5,"t":"2026-10-21T18:55:00Z","v":58367,"vw":66.423128},{"c":66.24,"h":66.38,"l":66.185,"n":803,"o":66.38,"t":"2026-10-21T19:00:00Z","v":50210,"vw":66.297343},{"c":66.175,"h":66.245,"l":66.11,"n":495,"o":66.245,"t":"2026-10-21T19:05:00Z","v":23686,"vw":66.181742},{"c":66.29,"h":66.29,"l":66.055,"n":648,"o":66.175,"t":"2026-10-21T19:10:00Z","v":38549,"vw":66.148544},{"c":66.24,"h":66.37,"l":66.215,"n":531,"o":66.29,"t":"2026-10-21T19:15:00Z","v":29242,"vw":66.331526},{"c":66.215,"h":66.28,"l":66.17,"n":472,"o":66.27,"t":"2026-10-21T19:20:00Z","v":25862,"vw":66.230963},{"c":66.38,"h":66.38,"l":66.155,"n":543,"o":66.225,"t":"2026-10-21T19:25:00Z","v":29021,"vw":66.266363},{"c":66.195,"h":66.44,"l":66.12,"n":746,"o":66.41,"t":"2026-10-21T19:30:00Z","v":41715,"vw":66.279928},{"c":66.165,"h":66.195,"l":66.14,"n":331,"o":66.195,"t":"2026-10-21T19:35:00Z","v":15837,"vw":66.161674},{"c":66.105,"h":66.21,"l":66.075,"n":1126,"o":66.14,"t":"2026-10-21T19:40:00Z","v":74744,"vw":66.153697},{"c":66.075,"h":66.16,"l":66.04,"n":718,"o":66.12,"t":"2026-10-21T19:45:00Z","v":45887,"vw":66.094967},{"c":66.26,"h":66.335,"l":66.01,"n":764,"o":66.05,"t":"2026-10-21T19:50:00Z","v":47259,"vw":66.201027},{"c":66.4,"h":66.47,"l":66.22,"n":2668,"o":66.26,"t":"2026-10-21T19:55:00Z","v":163766,"vw":66.340762},{"c":66.41,"h":66.41,"l":66.41,"n":59,"o":66.41,"t":"2026-10-21T20:00:00Z","v":450214,"vw":66.41},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-21T20:35:00Z","v":866,"vw":66.41},{"c":66.7,"h":67.73,"l":66.7,"n":3,"o":67.73,"t":"2026-10-21T20:45:00Z","v":1170,"vw":67.581095},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-21T21:00:00Z","v":200,"vw":66.7},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-21T21:05:00Z","v":631,"vw":66.7},{"c":66.12,"h":66.385,"l":65.4,"n":61,"o":65.4,"t":"2026-10-22T13:30:00Z","v":17010,"vw":65.506176},{"c":66.42,"h":66.69,"l":66.42,"n":169,"o":66.53,"t":"2026-10-22T13:35:00Z","v":4122,"vw":66.544285},{"c":66.68,"h":66.68,"l":66.43,"n":104,"o":66.43,"t":"2026-10-22T13:40:00Z","v":5314,"vw":66.614574},{"c":66.85,"h":67.01,"l":66.7,"n":96,"o":66.7,"t":"2026-10-22T13:45:00Z","v":3355,"vw":66.824173},{"c":66.86,"h":67.025,"l":66.705,"n":141,"o":67.025,"t":"2026-10-22T13:50:00Z","v":6610,"vw":66.869257},{"c":66.87,"h":67.04,"l":66.87,"n":175,"o":66.88,"t":"2026-10-22T13:55:00Z","v":7092,"vw":66.965081},{"c":67,"h":67.03,"l":66.88,"n":113,"o":66.95,"t":"2026-10-22T14:00:00Z","v":3607,"vw":66.95948},{"c":66.72,"h":67.01,"l":66.71,"n":227,"o":66.88,"t":"2026-10-22T14:05:00Z","v":6784,"vw":66.773438},{"c":66.745,"h":66.87,"l":66.69,"n":246,"o":66.69,"t":"2026-10-22T14:10:00Z","v":7815,"vw":66.752528},{"c":66.64,"h":66.7,"l":66.55,"n":170,"o":66.7,"t":"2026-10-22T14:15:00Z","v":3836,"vw":66.616429},{"c":66.66,"h":66.68,"l":66.4201,"n":208,"o":66.54,"t":"2026-10-22T14:20:00Z","v":6708,"vw":66.556098},{"c":66.49,"h":66.61,"l":66.435,"n":184,"o":66.61,"t":"2026-10-22T14:25:00Z","v":4489,"vw":66.490652},{"c":66.44,"h":66.59,"l":66.44,"n":227,"o":66.49,"t":"2026-10-22T14:30:00Z","v":7296,"vw":66.514286},{"c":66.185,"h":66.48,"l":66.185,"n":205,"o":66.48,"t":"2026-10-22T14:35:00Z","v":3993,"vw":66.344341},{"c":66.2775,"h":66.32,"l":66.18,"n":275,"o":66.18,"t":"2026-10-22T14:40:00Z","v":8582,"vw":66.223747},{"c":66.2475,"h":66.315,"l":66.21,"n":169,"o":66.315,"t":"2026-10-22T14:45:00Z","v":4159,"vw":66.257041},{"c":66.365,"h":66.41,"l":66.23,"n":329,"o":66.34,"t":"2026-10-22T14:50:00Z","v":16178,"vw":66.316216},{"c":66.51,"h":66.515,"l":66.35,"n":185,"o":66.37,"t":"2026-10-22T14:55:00Z","v":8310,"vw":66.451521},{"c":66.39,"h":66.52,"l":66.32,"n":242,"o":66.46,"t":"2026-10-22T15:00:00Z","v":9175,"vw":66.37439},{"c":66.405,"h":66.555,"l":66.405,"n":222,"o":66.47,"t":"2026-10-22T15:05:00Z","v":6429,"vw":66.445954},{"c":66.39,"h":66.47,"l":66.34,"n":301,"o":66.44,"t":"2026-10-22T15:10:00Z","v":9154,"vw":66.396848},{"c":66.6475,"h":66.695,"l":66.34,"n":148,"o":66.34,"t":"2026-10-22T15:15:00Z","v":3970,"vw":66.541418},{"c":66.83,"h":66.856,"l":66.48,"n":406,"o":66.63,"t":"2026-10-22T15:20:00Z","v":17258,"vw":66.701054},{"c":66.835,"h":67.02,"l":66.76,"n":474,"o":66.825,"t":"2026-10-22T15:25:00Z","v":25677,"vw":66.873786},{"c":66.855,"h":66.86,"l":66.79,"n":177,"o":66.84,"t":"2026-10-22T15:30:00Z","v":6493,"vw":66.823547},{"c":67.05,"h":67.13,"l":66.8684,"n":305,"o":66.94,"t":"2026-10-22T15:35:00Z","v":10420,"vw":67.061982},{"c":66.8,"h":67.12,"l":66.8,"n":441,"o":67.08,"t":"2026-10-22T15:40:00Z","v":19643,"vw":66.965963},{"c":66.87,"h":66.95,"l":66.845,"n":194,"o":66.87,"t":"2026-10-22T15:45:00Z","v":5077,"vw":66.889477},{"c":67.09,"h":67.09,"l":66.9,"n":286,"o":66.9,"t":"2026-10-22T15:50:00Z","v":8120,"vw":67.005895},{"c":67.165,"h":67.275,"l":67.0732,"n":304,"o":67.0732,"t":"2026-10-22T15:55:00Z","v":9368,"vw":67.199598},{"c":67.315,"h":67.37,"l":67.13,"n":396,"o":67.18,"t":"2026-10-22T16:00:00Z","v":15740,"vw":67.229914},{"c":67.275,"h":67.41,"l":67.23,"n":408,"o":67.29,"t":"2026-10-22T16:05:00Z","v":17754,"vw":67.333319},{"c":67.305,"h":67.345,"l":67.28,"n":280,"o":67.29,"t":"2026-10-22T16:10:00Z","v":7612,"vw":67.3025},{"c":67.205,"h":67.35,"l":67.205,"n":251,"o":67.34,"t":"2026-10-22T16:15:00Z","v":12517,"vw":67.305951},{"c":67.275,"h":67.31,"l":67.205,"n":294,"o":67.23,"t":"2026-10-22T16:20:00Z","v":12771,"vw":67.253307},{"c":67.23,"h":67.28,"l":67.225,"n":269,"o":67.28,"t":"2026-10-22T16:25:00Z","v":12918,"vw":67.235895},{"c":67.255,"h":67.255,"l":67.12,"n":323,"o":67.21,"t":"2026-10-22T16:30:00Z","v":13394,"vw":67.190604},{"c":67.185,"h":67.245,"l":67.16,"n":229,"o":67.2,"t":"2026-10-22T16:35:00Z","v":7123,"vw":67.193675},{"c":67.21,"h":67.215,"l":67.14,"n":299,"o":67.185,"t":"2026-10-22T16:40:00Z","v":12886,"vw":67.174707},{"c":67.315,"h":67.315,"l":67.17,"n":323,"o":67.22,"t":"2026-10-22T16:45:00Z","v":12666,"vw":67.23331},{"c":67.25,"h":67.33,"l":67.23,"n":322,"o":67.315,"t":"2026-10-22T16:50:00Z","v":15049,"vw":67.276285},{"c":67.26,"h":67.3,"l":67.25,"n":263,"o":67.25,"t":"2026-10-22T16:55:00Z","v":6865,"vw":67.270304},{"c":67.24,"h":67.28,"l":67.155,"n":371,"o":67.255,"t":"2026-10-22T17:00:00Z","v":16104,"vw":67.228576},{"c":67.045,"h":67.29,"l":67.03,"n":287,"o":67.25,"t":"2026-10-22T17:05:00Z","v":13856,"vw":67.18322},{"c":67.155,"h":67.19,"l":66.98,"n":353,"o":67.07,"t":"2026-10-22T17:10:00Z","v":16269,"vw":67.057726},{"c":67.26,"h":67.29,"l":67.15,"n":409,"o":67.16,"t":"2026-10-22T17:15:00Z","v":20280,"vw":67.227504},{"c":67.22,"h":67.31,"l":67.19,"n":461,"o":67.26,"t":"2026-10-22T17:20:00Z","v":24974,"vw":67.250967},{"c":67.26,"h":67.3,"l":67.19,"n":253,"o":67.22,"t":"2026-10-22T17:25:00Z","v":11135,"vw":67.238829},{"c":67.34,"h":67.34,"l":67.16,"n":388,"o":67.22,"t":"2026-10-22T17:30:00Z","v":15403,"vw":67.247161},{"c":67.24,"h":67.355,"l":67.235,"n":268,"o":67.35,"t":"2026-10-22T17:35:00Z","v":12132,"vw":67.301242},{"c":67.3001,"h":67.335,"l":67.24,"n":341,"o":67.26,"t":"2026-10-22T17:40:00Z","v":13849,"vw":67.270404},{"c":67.31,"h":67.355,"l":67.3,"n":378,"o":67.325,"t":"2026-10-22T17:45:00Z","v":15857,"vw":67.331558},{"c":67.29,"h":67.33,"l":67.22,"n":379,"o":67.29,"t":"2026-10-22T17:50:00Z","v":15643,"vw":67.288445},{"c":67.28,"h":67.295,"l":67.23,"n":315,"o":67.295,"t":"2026-10-22T17:55:00Z","v":10089,"vw":67.266366},{"c":67.24,"h":67.325,"l":67.17,"n":531,"o":67.285,"t":"2026-10-22T18:00:00Z","v":20702,"vw":67.258507},{"c":67.38,"h":67.38,"l":67.24,"n":318,"o":67.24,"t":"2026-10-22T18:05:00Z","v":14130,"vw":67.315015},{"c":67.58,"h":67.58,"l":67.355,"n":456,"o":67.375,"t":"2026-10-22T18:10:00Z","v":21412,"vw":67.453449},{"c":67.675,"h":67.69,"l":67.55,"n":307,"o":67.59,"t":"2026-10-22T18:15:00Z","v":11118,"vw":67.637476},{"c":67.505,"h":67.73,"l":67.49,"n":398,"o":67.7,"t":"2026-10-22T18:20:00Z","v":18328,"vw":67.644883},{"c":67.405,"h":67.54,"l":67.38,"n":344,"o":67.54,"t":"2026-10-22T18:25:00Z","v":17601,"vw":67.445026},{"c":67.46,"h":67.53,"l":67.4,"n":430,"o":67.405,"t":"2026-10-22T18:30:00Z","v":23531,"vw":67.45682},{"c":67.42,"h":67.49,"l":67.35,"n":332,"o":67.49,"t":"2026-10-22T18:35:00Z","v":15320,"vw":67.406289},{"c":67.385,"h":67.42,"l":67.37,"n":327,"o":67.42,"t":"2026-10-22T18:40:00Z","v":17114,"vw":67.396213},{"c":67.4,"h":67.47,"l":67.39,"n":387,"o":67.39,"t":"2026-10-22T18:45:00Z","v":21731,"vw":67.431589},{"c":67.335,"h":67.45,"l":67.335,"n":388,"o":67.41,"t":"2026-10-22T18:50:00Z","v":19376,"vw":67.39577},{"c":67.345,"h":67.43,"l":67.32,"n":471,"o":67.36,"t":"2026-10-22T18:55:00Z","v":23637,"vw":67.376753},{"c":67.245,"h":67.345,"l":67.23,"n":520,"o":67.345,"t":"2026-10-22T19:00:00Z","v":33117,"vw":67.266484},{"c":67.31,"h":67.39,"l":67.23,"n":529,"o":67.245,"t":"2026-10-22T19:05:00Z","v":32736,"vw":67.325052},{"c":67.46,"h":67.585,"l":67.3,"n":568,"o":67.3,"t":"2026-10-22T19:10:00Z","v":26708,"vw":67.448676},{"c":67.43,"h":67.54,"l":67.43,"n":565,"o":67.46,"t":"2026-10-22T19:15:00Z","v":23836,"vw":67.483156},{"c":67.385,"h":67.47,"l":67.38,"n":478,"o":67.45,"t":"2026-10-22T19:20:00Z","v":19655,"vw":67.420386},{"c":67.54,"h":67.575,"l":67.41,"n":530,"o":67.41,"t":"2026-10-22T19:25:00Z","v":26069,"vw":67.497101},{"c":67.5,"h":67.605,"l":67.5,"n":727,"o":67.55,"t":"2026-10-22T19:30:00Z","v":40695,"vw":67.551309},{"c":67.52,"h":67.54,"l":67.41,"n":603,"o":67.485,"t":"2026-10-22T19:35:00Z","v":28099,"vw":67.496956},{"c":67.51,"h":67.555,"l":67.415,"n":690,"o":67.5,"t":"2026-10-22T19:40:00Z","v":30552,"vw":67.490447},{"c":67.4425,"h":67.49,"l":67.35,"n":782,"o":67.49,"t":"2026-10-22T19:45:00Z","v":41639,"vw":67.411868},{"c":67.58,"h":67.65,"l":67.41,"n":731,"o":67.41,"t":"2026-10-22T19:50:00Z","v":39620,"vw":67.563772},{"c":67.85,"h":67.85,"l":67.58,"n":3256,"o":67.58,"t":"2026-10-22T19:55:00Z","v":236567,"vw":67.768744},{"c":67.85,"h":67.85,"l":67.81,"n":55,"o":67.81,"t":"2026-10-22T20:00:00Z","v":515549,"vw":67.849987}],"history":[{"c":101.48,"h":102.445,"l":101.101,"n":11291,"o":102.18,"t":"2024-10-21T04:00:00Z","v":552348,"vw":101.539205},{"c":100.51,"h":101.485,"l":100.46,"n":10774,"o":101.07,"t":"2024-10-22T04:00:00Z","v":580454,"vw":100.694105},{"c":101.22,"h":101.56,"l":97.4,"n":16647,"o":99.26,"t":"2024-10-23T04:00:00Z","v":938882,"vw":100.238351},{"c":104.27,"h":104.8,"l":102.29,"n":13461,"o":102.29,"t":"2024-10-24T04:00:00Z","v":736001,"vw":103.944018},{"c":103.49,"h":105.35,"l":103.36,"n":13301,"o":104.44,"t":"2024-10-25T04:00:00Z","v":590265,"vw":104.098063},{"c":105.14,"h":105.94,"l":104.3,"n":10900,"o":104.3,"t":"2024-10-28T04:00:00Z","v":649269,"vw":105.22705},{"c":104.76,"h":105.45,"l":104.39,"n":11748,"o":105,"t":"2024-10-29T04:00:00Z","v":399572,"vw":104.774391},{"c":104.15,"h":106.1,"l":104.11,"n":10752,"o":104.73,"t":"2024-10-30T04:00:00Z","v":546772,"vw":104.721823},{"c":103.62,"h":104.985,"l":102.8416,"n":12107,"o":104.37,"t":"2024-10-31T04:00:00Z","v":646364,"vw":103.679397},{"c":103.27,"h":104.5,"l":102.55,"n":12457,"o":104.02,"t":"2024-11-01T04:00:00Z","v":820508,"vw":103.500691},{"c":101.24,"h":102.64,"l":100.74,"n":14954,"o":102.64,"t":"2024-11-04T05:00:00Z","v":812950,"vw":101.516481},{"c":102.69,"h":103.1,"l":100.83,"n":11917,"o":101.29,"t":"2024-11-05T05:00:00Z","v":595005,"vw":102.437204},{"c":116.92,"h":117.76,"l":108.665,"n":23513,"o":109.38,"t":"2024-11-06T05:00:00Z","v":1452564,"vw":115.761029},{"c":114.05,"h":116.195,"l":113.56,"n":14406,"o":116.04,"t":"2024-11-07T05:00:00Z","v":636821,"vw":114.425941},{"c":115.3,"h":115.62,"l":113.56,"n":9376,"o":114.56,"t":"2024-11-08T05:00:00Z","v":447253,"vw":115.091995},{"c":117.49,"h":118.12,"l":116.35,"n":13442,"o":117.37,"t":"2024-11-11T05:00:00Z","v":495878,"vw":117.55412},{"c":116.36,"h":117.57,"l":115.69,"n":10383,"o":117.18,"t":"2024-11-12T05:00:00Z","v":428811,"vw":116.438765},{"c":115.2,"h":117.38,"l":114.77,"n":8477,"o":117.38,"t":"2024-11-13T05:00:00Z","v":369291,"vw":115.675352},{"c":115.57,"h":116.2293,"l":114.67,"n":9329,"o":115.81,"t":"2024-11-14T05:00:00Z","v":458387,"vw":115.541244},{"c":114.44,"h":115.525,"l":113.66,"n":12996,"o":115.13,"t":"2024-11-15T05:00:00Z","v":955953,"vw":114.514233},{"c":114.31,"h":115.37,"l":113.7,"n":13327,"o":115.06,"t":"2024-11-18T05:00:00Z","v":881807,"vw":114.42194},{"c":113.16,"h":113.915,"l":111.89,"n":10433,"o":112.9,"t":"2024-11-19T05:00:00Z","v":516044,"vw":113.163748},{"c":113.44,"h":113.65,"l":112.29,"n":8121,"o":113.5,"t":"2024-11-20T05:00:00Z","v":380553,"vw":113.31381},{"c":115.01,"h":115.375,"l":113.41,"n":8518,"o":113.41,"t":"2024-11-21T05:00:00Z","v":417035,"vw":114.828428},{"c":116.22,"h":116.62,"l":114.575,"n":10734,"o":115.21,"t":"2024-11-22T05:00:00Z","v":488504,"vw":116.115337},{"c":117.72,"h":119.12,"l":116.44,"n":16962,"o":116.94,"t":"2024-11-25T05:00:00Z","v":1056040,"vw":118.048995},{"c":116.68,"h":118.1099,"l":115.7657,"n":10602,"o":117.09,"t":"2024-11-26T05:00:00Z","v":526346,"vw":116.873375},{"c":116.28,"h":117.68,"l":115.98,"n":9048,"o":117.52,"t":"2024-11-27T05:00:00Z","v":397146,"vw":116.391645},{"c":115.8,"h":117.49,"l":115.71,"n":5560,"o":117.49,"t":"2024-11-29T05:00:00Z","v":294528,"vw":116.074593},{"c":114.74,"h":117.14,"l":114.655,"n":11787,"o":116.21,"t":"2024-12-02T05:00:00Z","v":554383,"vw":115.263672},{"c":113.75,"h":115.59,"l":113.46,"n":9687,"o":115.47,"t":"2024-12-03T05:00:00Z","v":477028,"vw":113.993806},{"c":113.63,"h":114.4,"l":112.88,"n":9227,"o":113.98,"t":"2024-12-04T05:00:00Z","v":398991,"vw":113.559656},{"c":114.1,"h":114.97,"l":113.895,"n":10990,"o":114.14,"t":"2024-12-05T05:00:00Z","v":462914,"vw":114.24328},{"c":113.88,"h":114.62,"l":112.55,"n":9844,"o":113.78,"t":"2024-12-06T05:00:00Z","v":462994,"vw":113.513922},{"c":110.98,"h":114.005,"l":110.65,"n":10520,"o":113.87,"t":"2024-12-09T05:00:00Z","v":445041,"vw":111.205263},{"c":110.62,"h":111.65,"l":109.77,"n":11413,"o":110.8,"t":"2024-12-10T05:00:00Z","v":454848,"vw":110.776913},{"c":112.25,"h":112.81,"l":110.64,"n":10779,"o":111.59,"t":"2024-12-11T05:00:00Z","v":510039,"vw":112.283754},{"c":111.49,"h":112.87,"l":110.62,"n":12561,"o":112.4,"t":"2024-12-12T05:00:00Z","v":544702,"vw":111.341855},{"c":110.58,"h":113.21,"l":110.27,"n":11343,"o":112.02,"t":"2024-12-13T05:00:00Z","v":639423,"vw":110.750935},{"c":109.46,"h":110.83,"l":108.7008,"n":13653,"o":110.83,"t":"2024-12-16T05:00:00Z","v":688005,"vw":109.590384},{"c":107.18,"h":108.725,"l":106.65,"n":13694,"o":108.65,"t":"2024-12-17T05:00:00Z","v":559995,"vw":107.171568},{"c":102.32,"h":108.5099,"l":102.21,"n":12192,"o":107.84,"t":"2024-12-18T05:00:00Z","v":543891,"vw":104.303042},{"c":102.27,"h":105.76,"l":101.865,"n":17245,"o":103.47,"t":"2024-12-19T05:00:00Z","v":987163,"vw":102.522387},{"c":104.49,"h":104.91,"l":101.75,"n":18672,"o":101.86,"t":"2024-12-20T05:00:00Z","v":2132618,"vw":104.298878},{"c":105.94,"h":106.03,"l":103.02,"n":12519,"o":103.77,"t":"2024-12-23T05:00:00Z","v":508327,"vw":105.467437},{"c":107.28,"h":107.45,"l":105.7501,"n":4444,"o":106.15,"t":"2024-12-24T05:00:00Z","v":262088,"vw":107.032733},{"c":107.72,"h":107.94,"l":106.31,"n":8672,"o":106.9,"t":"2024-12-26T05:00:00Z","v":397148,"vw":107.232782},{"c":106.66,"h":107.89,"l":105.9,"n":8467,"o":106.91,"t":"2024-12-27T05:00:00Z","v":330245,"vw":106.609454},{"c":106.15,"h":106.87,"l":104.84,"n":8024,"o":105.42,"t":"2024-12-30T05:00:00Z","v":354923,"vw":106.18977},{"c":106.08,"h":106.9486,"l":105.39,"n":8323,"o":106.87,"t":"2024-12-31T05:00:00Z","v":469273,"vw":106.01951},{"c":106.13,"h":107.76,"l":105.92,"n":11309,"o":106.73,"t":"2025-01-02T05:00:00Z","v":482672,"vw":106.567759},{"c":108.16,"h":108.31,"l":105.84,"n":11533,"o":106.3,"t":"2025-01-03T05:00:00Z","v":482194,"vw":107.570437},{"c":108.55,"h":109.74,"l":108.22,"n":13557,"o":109.08,"t":"2025-01-06T05:00:00Z","v":800560,"vw":108.827654},{"c":108.12,"h":109.61,"l":105.7066,"n":13616,"o":109.37,"t":"2025-01-07T05:00:00Z","v":701526,"vw":108.083315},{"c":108.52,"h":108.55,"l":107.16,"n":11680,"o":107.63,"t":"2025-01-08T05:00:00Z","v":499535,"vw":108.224462},{"c":103.99,"h":107.02,"l":103.3101,"n":16682,"o":105.92,"t":"2025-01-10T05:00:00Z","v":784601,"vw":104.239954},{"c":104.89,"h":105,"l":102.57,"n":11417,"o":102.97,"t":"2025-01-13T05:00:00Z","v":586989,"vw":104.348237},{"c":107.35,"h":107.68,"l":105.2001,"n":12004,"o":105.89,"t":"2025-01-14T05:00:00Z","v":949249,"vw":106.595673},{"c":110.04,"h":110.8,"l":109.17,"n":16654,"o":110,"t":"2025-01-15T05:00:00Z","v":1204850,"vw":109.945907},{"c":111.84,"h":112.41,"l":110.32,"n":16350,"o":110.36,"t":"2025-01-16T05:00:00Z","v":1071167,"vw":111.810936},{"c":113.88,"h":114.07,"l":112.16,"n":11214,"o":112.49,"t":"2025-01-17T05:00:00Z","v":746516,"vw":113.476169},{"c":116.23,"h":116.4,"l":114.5,"n":13436,"o":114.5,"t":"2025-01-21T05:00:00Z","v":628713,"vw":115.780061},{"c":115.02,"h":115.665,"l":113.55,"n":11462,"o":115.3,"t":"2025-01-22T05:00:00Z","v":529127,"vw":114.817805},{"c":114.95,"h":115.855,"l":114.1891,"n":12347,"o":114.88,"t":"2025-01-23T05:00:00Z","v":562570,"vw":114.99514},{"c":114.28,"h":114.6886,"l":113.775,"n":12132,"o":113.99,"t":"2025-01-24T05:00:00Z","v":613168,"vw":114.246468},{"c":113.23,"h":113.78,"l":111.34,"n":13449,"o":112.54,"t":"2025-01-27T05:00:00Z","v":589181,"vw":112.774604},{"c":115.21,"h":116.01,"l":112.38,"n":13653,"o":112.38,"t":"2025-01-28T05:00:00Z","v":582539,"vw":115.1707},{"c":117.51,"h":118.77,"l":114.05,"n":22778,"o":116.5,"t":"2025-01-29T05:00:00Z","v":1134704,"vw":116.747648},{"c":117.6,"h":120.64,"l":115.03,"n":21207,"o":119,"t":"2025-01-30T05:00:00Z","v":948490,"vw":117.476883},{"c":115.85,"h":118.46,"l":114.72,"n":17752,"o":118.03,"t":"2025-01-31T05:00:00Z","v":1049613,"vw":115.741025},{"c":112.9,"h":113.73,"l":110.57,"n":14840,"o":112.44,"t":"2025-02-03T05:00:00Z","v":734209,"vw":112.809514},{"c":112.16,"h":113.72,"l":111.55,"n":13389,"o":112.92,"t":"2025-02-04T05:00:00Z","v":588855,"vw":112.391734},{"c":113.21,"h":113.34,"l":110.795,"n":13756,"o":112.28,"t":"2025-02-05T05:00:00Z","v":763027,"vw":112.764038},{"c":114.4,"h":115.39,"l":113.684,"n":9279,"o":114.54,"t":"2025-02-06T05:00:00Z","v":386336,"vw":114.405542},{"c":113.4,"h":115.285,"l":113.26,"n":10168,"o":114.99,"t":"2025-02-07T05:00:00Z","v":476975,"vw":113.854515},{"c":109.54,"h":113.73,"l":108.52,"n":14437,"o":113.73,"t":"2025-02-10T05:00:00Z","v":1173997,"vw":109.739072},{"c":108.38,"h":109.43,"l":106.8218,"n":16911,"o":109.43,"t":"2025-02-11T05:00:00Z","v":787081,"vw":107.937675},{"c":107.98,"h":108.2,"l":106.48,"n":10471,"o":107.08,"t":"2025-02-12T05:00:00Z","v":788550,"vw":107.792299},{"c":108.78,"h":108.99,"l":107.43,"n":11770,"o":108.79,"t":"2025-02-13T05:00:00Z","v":590184,"vw":108.608218},{"c":110.37,"h":110.65,"l":108.96,"n":9678,"o":108.96,"t":"2025-02-14T05:00:00Z","v":428896,"vw":110.229447},{"c":111.36,"h":111.615,"l":110.1,"n":11716,"o":110.1,"t":"2025-02-18T05:00:00Z","v":558276,"vw":111.177626},{"c":110.5,"h":111.35,"l":109.76,"n":10053,"o":111.17,"t":"2025-02-19T05:00:00Z","v":538816,"vw":110.510923},{"c":107.2,"h":110.26,"l":105.415,"n":16599,"o":110.26,"t":"2025-02-20T05:00:00Z","v":1172532,"vw":106.837009},{"c":103.91,"h":107.82,"l":102.96,"n":11272,"o":107.82,"t":"2025-02-21T05:00:00Z","v":822365,"vw":104.15553},{"c":105.55,"h":106.45,"l":102.16,"n":16055,"o":104.95,"t":"2025-02-24T05:00:00Z","v":1184828,"vw":105.423469},{"c":104.01,"h":106.2,"l":101.83,"n":12962,"o":105.89,"t":"2025-02-25T05:00:00Z","v":702894,"vw":103.624219},{"c":104.9,"h":106.39,"l":104.23,"n":7960,"o":104.73,"t":"2025-02-26T05:00:00Z","v":373642,"vw":104.988688},{"c":104.04,"h":106.3,"l":103.63,"n":10928,"o":105.74,"t":"2025-02-27T05:00:00Z","v":530907,"vw":104.615529},{"c":106.19,"h":106.26,"l":103.4201,"n":11820,"o":104.09,"t":"2025-02-28T05:00:00Z","v":596463,"vw":105.456741},{"c":103.52,"h":106.75,"l":103.235,"n":12458,"o":106.08,"t":"2025-03-03T05:00:00Z","v":547420,"vw":104.374698},{"c":99.34,"h":101.415,"l":96.95,"n":18603,"o":101.12,"t":"2025-03-04T05:00:00Z","v":1160730,"vw":99.182555},{"c":101.03,"h":101.09,"l":98.19,"n":14517,"o":100.05,"t":"2025-03-05T05:00:00Z","v":922698,"vw":100.256999},{"c":98.43,"h":100.97,"l":97.56,"n":17875,"o":99.12,"t":"2025-03-06T05:00:00Z","v":1001109,"vw":99.07579},{"c":96.45,"h":97.99,"l":93.24,"n":20011,"o":97.99,"t":"2025-03-07T05:00:00Z","v":979971,"vw":95.913404},{"c":91.62,"h":94.505,"l":90.44,"n":17709,"o":94.11,"t":"2025-03-10T04:00:00Z","v":1100760,"vw":91.975133},{"c":93.9,"h":95.32,"l":91.265,"n":19919,"o":91.77,"t":"2025-03-11T04:00:00Z","v":1169625,"vw":93.759628},{"c":95.18,"h":96.51,"l":94.3288,"n":19729,"o":96.02,"t":"2025-03-12T04:00:00Z","v":1146056,"vw":95.554768},{"c":93.04,"h":95.72,"l":91.715,"n":15723,"o":95.49,"t":"2025-03-13T04:00:00Z","v":942302,"vw":92.887898},{"c":95.35,"h":95.8777,"l":93.25,"n":15540,"o":94.48,"t":"2025-03-14T04:00:00Z","v":1170531,"vw":95.130253},{"c":96.87,"h":97.02,"l":94.93,"n":14659,"o":94.93,"t":"2025-03-17T04:00:00Z","v":845160,"vw":96.574813},{"c":96.27,"h":96.98,"l":95.08,"n":13317,"o":96.98,"t":"2025-03-18T04:00:00Z","v":594897,"vw":96.132933},{"c":98.68,"h":99.285,"l":95.33,"n":12909,"o":96.15,"t":"2025-03-19T04:00:00Z","v":608610,"vw":98.221023},{"c":98.22,"h":99.2,"l":97.11,"n":10431,"o":97.26,"t":"2025-03-20T04:00:00Z","v":468614,"vw":98.418607},{"c":98.27,"h":98.91,"l":96.55,"n":11901,"o":97.04,"t":"2025-03-21T04:00:00Z","v":1117468,"vw":98.128717},{"c":102.18,"h":102.64,"l":99.2301,"n":13523,"o":100,"t":"2025-03-24T04:00:00Z","v":597247,"vw":101.846017},{"c":101.88,"h":102.78,"l":100.88,"n":10301,"o":102.31,"t":"2025-03-25T04:00:00Z","v":494612,"vw":101.852023},{"c":99.09,"h":102.625,"l":98.83,"n":17120,"o":102.3,"t":"2025-03-26T04:00:00Z","v":865010,"vw":99.659726},{"c":97.07,"h":98.81,"l":95.99,"n":14307,"o":98.26,"t":"2025-03-27T04:00:00Z","v":808559,"vw":97.173237},{"c":93.87,"h":97.035,"l":93.08,"n":15913,"o":96.45,"t":"2025-03-28T04:00:00Z","v":817664,"vw":94.038345},{"c":94.26,"h":94.8,"l":90.74,"n":17496,"o":92.18,"t":"2025-03-31T04:00:00Z","v":1026459,"vw":93.698324},{"c":94.8,"h":95.345,"l":92.55,"n":14763,"o":93.69,"t":"2025-04-01T04:00:00Z","v":708942,"vw":94.49849},{"c":96.5,"h":96.895,"l":92.97,"n":16992,"o":92.97,"t":"2025-04-02T04:00:00Z","v":753526,"vw":96.046315},{"c":86.01,"h":90.155,"l":85.1,"n":27167,"o":89.2,"t":"2025-04-03T04:00:00Z","v":1407327,"vw":86.940628},{"c":79.13,"h":82.34,"l":77.645,"n":41611,"o":81.76,"t":"2025-04-04T04:00:00Z","v":2100726,"vw":79.799478},{"c":78.51,"h":82.1675,"l":73.27,"n":28065,"o":76.06,"t":"2025-04-07T04:00:00Z","v":1754228,"vw":77.794558},{"c":76.49,"h":82.295,"l":75.49,"n":26243,"o":81.28,"t":"2025-04-08T04:00:00Z","v":1595703,"vw":77.664893},{"c":86.34,"h":87.33,"l":74.66,"n":26049,"o":74.96,"t":"2025-04-09T04:00:00Z","v":1313295,"vw":82.245657},{"c":80.17,"h":84.4,"l":77.87,"n":20275,"o":83.96,"t":"2025-04-10T04:00:00Z","v":922840,"vw":80.430037},{"c":82.11,"h":82.17,"l":77.23,"n":24030,"o":78.73,"t":"2025-04-11T04:00:00Z","v":1368353,"vw":80.8133},{"c":84.33,"h":85.18,"l":82.9,"n":25575,"o":84.48,"t":"2025-04-14T04:00:00Z","v":1457540,"vw":84.257859},{"c":85.7,"h":86.63,"l":84.84,"n":21562,"o":84.84,"t":"2025-04-15T04:00:00Z","v":1295546,"vw":85.810956},{"c":83.65,"h":85.32,"l":82.79,"n":21250,"o":84.23,"t":"2025-04-16T04:00:00Z","v":1117136,"vw":83.74199},{"c":85.13,"h":85.81,"l":83.4501,"n":18491,"o":84.15,"t":"2025-04-17T04:00:00Z","v":1029994,"vw":85.151661},{"c":83.06,"h":84.18,"l":82,"n":20019,"o":84.14,"t":"2025-04-21T04:00:00Z","v":1271267,"vw":82.875131},{"c":86.08,"h":86.28,"l":83.64,"n":23031,"o":84.91,"t":"2025-04-22T04:00:00Z","v":1332687,"vw":85.562814},{"c":82.8,"h":88.37,"l":81.74,"n":30946,"o":82.12,"t":"2025-04-23T04:00:00Z","v":1926732,"vw":84.031851},{"c":85.74,"h":86.395,"l":83.495,"n":23649,"o":83.6,"t":"2025-04-24T04:00:00Z","v":1300631,"vw":85.661411},{"c":85.77,"h":86.5871,"l":84.78,"n":18981,"o":85.14,"t":"2025-04-25T04:00:00Z","v":917033,"vw":85.57865},{"c":85.99,"h":87.26,"l":84.985,"n":16000,"o":85.84,"t":"2025-04-28T04:00:00Z","v":868472,"vw":85.829374},{"c":86.21,"h":86.45,"l":84.1,"n":16415,"o":85.56,"t":"2025-04-29T04:00:00Z","v":725327,"vw":86.003042},{"c":85.69,"h":85.89,"l":83.22,"n":12842,"o":84.24,"t":"2025-04-30T04:00:00Z","v":704363,"vw":85.160055},{"c":86.49,"h":87.755,"l":85.3982,"n":16570,"o":85.7,"t":"2025-05-01T04:00:00Z","v":644356,"vw":86.861753},{"c":89.41,"h":89.99,"l":87.77,"n":15727,"o":88.21,"t":"2025-05-02T04:00:00Z","v":617386,"vw":89.334151},{"c":89.04,"h":90.565,"l":88.245,"n":11152,"o":88.52,"t":"2025-05-05T04:00:00Z","v":543201,"vw":89.439368},{"c":88.14,"h":89.44,"l":87.36,"n":10380,"o":87.36,"t":"2025-05-06T04:00:00Z","v":594458,"vw":88.437947},{"c":88.99,"h":89.87,"l":88.72,"n":12802,"o":88.78,"t":"2025-05-07T04:00:00Z","v":596333,"vw":89.213545},{"c":91.56,"h":92.55,"l":89.77,"n":18243,"o":90.02,"t":"2025-05-08T04:00:00Z","v":664734,"vw":91.654237},{"c":91.39,"h":92.76,"l":91.17,"n":9359,"o":92.13,"t":"2025-05-09T04:00:00Z","v":414796,"vw":91.529632},{"c":98.35,"h":100,"l":96.24,"n":21712,"o":96.52,"t":"2025-05-12T04:00:00Z","v":1392754,"vw":98.434859},{"c":99.52,"h":100.4,"l":98.41,"n":22054,"o":98.66,"t":"2025-05-13T04:00:00Z","v":926151,"vw":99.655922},{"c":99.3,"h":99.885,"l":98.865,"n":13890,"o":99.19,"t":"2025-05-14T04:00:00Z","v":761517,"vw":99.363631},{"c":98.18,"h":98.905,"l":97.51,"n":11739,"o":98.37,"t":"2025-05-15T04:00:00Z","v":589869,"vw":98.121049},{"c":98.86,"h":99.26,"l":97.32,"n":9613,"o":98.43,"t":"2025-05-16T04:00:00Z","v":451458,"vw":98.784142},{"c":98.49,"h":98.69,"l":96.48,"n":11355,"o":97.35,"t":"2025-05-19T04:00:00Z","v":479593,"vw":98.290829},{"c":97.22,"h":98.095,"l":96.66,"n":10456,"o":98.02,"t":"2025-05-20T04:00:00Z","v":445653,"vw":97.260859},{"c":94.5,"h":96.625,"l":94.41,"n":10621,"o":96.44,"t":"2025-05-21T04:00:00Z","v":584844,"vw":95.207922},{"c":94.3,"h":95.355,"l":94.15,"n":14253,"o":94.35,"t":"2025-05-22T04:00:00Z","v":1113101,"vw":94.617387},{"c":93.13,"h":93.825,"l":90.93,"n":10560,"o":91.25,"t":"2025-05-23T04:00:00Z","v":613206,"vw":93.103756},{"c":95.61,"h":95.65,"l":93.64,"n":10837,"o":94.82,"t":"2025-05-27T04:00:00Z","v":767701,"vw":95.286712},{"c":94.54,"h":95.71,"l":94.285,"n":9648,"o":95.62,"t":"2025-05-28T04:00:00Z","v":442597,"vw":94.835144},{"c":94.94,"h":95.48,"l":94.11,"n":8781,"o":95.48,"t":"2025-05-29T04:00:00Z","v":397101,"vw":94.836397},{"c":94.22,"h":94.63,"l":93.055,"n":10030,"o":94.11,"t":"2025-05-30T04:00:00Z","v":563808,"vw":94.116966},{"c":93.1,"h":93.61,"l":91.81,"n":8575,"o":93.6,"t":"2025-06-02T04:00:00Z","v":338612,"vw":92.943439},{"c":94.08,"h":94.63,"l":92.36,"n":10069,"o":93.1,"t":"2025-06-03T04:00:00Z","v":455163,"vw":94.075876},{"c":93.35,"h":95.25,"l":93.28,"n":12171,"o":94.17,"t":"2025-06-04T04:00:00Z","v":632859,"vw":93.753036},{"c":94.82,"h":95.38,"l":92.82,"n":16710,"o":93.33,"t":"2025-06-05T04:00:00Z","v":911276,"vw":94.453596},{"c":96.53,"h":97.6,"l":95.6894,"n":12308,"o":96.39,"t":"2025-06-06T04:00:00Z","v":504557,"vw":96.469142},{"c":96.62,"h":97.63,"l":95.7901,"n":11696,"o":97.5,"t":"2025-06-09T04:00:00Z","v":584713,"vw":96.921709},{"c":96.56,"h":97.44,"l":96.12,"n":9355,"o":96.31,"t":"2025-06-10T04:00:00Z","v":430416,"vw":96.707399},{"c":96.68,"h":97.685,"l":96.21,"n":10555,"o":96.79,"t":"2025-06-11T04:00:00Z","v":471855,"vw":96.86597},{"c":96.98,"h":97.04,"l":94.61,"n":8728,"o":95.21,"t":"2025-06-12T04:00:00Z","v":389509,"vw":96.624467},{"c":95.37,"h":96.72,"l":94.35,"n":15366,"o":95.36,"t":"2025-06-13T04:00:00Z","v":668258,"vw":95.630819},{"c":97.45,"h":98.325,"l":95.9435,"n":13569,"o":96.41,"t":"2025-06-16T04:00:00Z","v":675125,"vw":97.636982},{"c":95.97,"h":97.795,"l":95.6,"n":12826,"o":96.57,"t":"2025-06-17T04:00:00Z","v":771355,"vw":96.237851},{"c":97.22,"h":98.065,"l":95.87,"n":11062,"o":95.87,"t":"2025-06-18T04:00:00Z","v":661627,"vw":97.219755},{"c":97.38,"h":98.33,"l":97.07,"n":8886,"o":97.84,"t":"2025-06-20T04:00:00Z","v":880764,"vw":97.488569},{"c":99.13,"h":99.28,"l":96.54,"n":13833,"o":97.08,"t":"2025-06-23T04:00:00Z","v":667998,"vw":98.728695},{"c":100.64,"h":101.67,"l":100.13,"n":14180,"o":100.53,"t":"2025-06-24T04:00:00Z","v":676716,"vw":100.934949},{"c":102.4,"h":102.45,"l":100.53,"n":18363,"o":101.2,"t":"2025-06-25T04:00:00Z","v":690407,"vw":101.95437},{"c":103.15,"h":103.83,"l":101.73,"n":13916,"o":102.1,"t":"2025-06-26T04:00:00Z","v":1027947,"vw":103.301787},{"c":103.68,"h":104.9,"l":102.395,"n":18086,"o":103.4,"t":"2025-06-27T04:00:00Z","v":1015479,"vw":103.798983},{"c":103.78,"h":104.91,"l":103.097,"n":11491,"o":104.46,"t":"2025-06-30T04:00:00Z","v":665774,"vw":103.737579},{"c":105.26,"h":106.1,"l":103.22,"n":12911,"o":103.22,"t":"2025-07-01T04:00:00Z","v":534959,"vw":105.207699},{"c":107.35,"h":107.59,"l":105.05,"n":15974,"o":106,"t":"2025-07-02T04:00:00Z","v":773894,"vw":106.888601},{"c":109.2,"h":109.31,"l":107.1675,"n":9197,"o":108,"t":"2025-07-03T04:00:00Z","v":466964,"vw":108.915252},{"c":107.45,"h":109.71,"l":107.2,"n":13776,"o":108.91,"t":"2025-07-07T04:00:00Z","v":578564,"vw":107.925922},{"c":107.45,"h":108.82,"l":107.2,"n":17216,"o":108.22,"t":"2025-07-08T04:00:00Z","v":958722,"vw":108.027514},{"c":108.5,"h":109.67,"l":107.62,"n":14594,"o":108.59,"t":"2025-07-09T04:00:00Z","v":1084857,"vw":108.437238},{"c":109.6,"h":110.675,"l":108.51,"n":15241,"o":108.84,"t":"2025-07-10T04:00:00Z","v":926175,"vw":109.941069},{"c":108.18,"h":110.9,"l":107.97,"n":15117,"o":109.43,"t":"2025-07-11T04:00:00Z","v":747529,"vw":108.374481},{"c":110.29,"h":110.399,"l":108.15,"n":11995,"o":108.52,"t":"2025-07-14T04:00:00Z","v":584277,"vw":109.755998},{"c":107.32,"h":110,"l":107.28,"n":10768,"o":109.92,"t":"2025-07-15T04:00:00Z","v":593801,"vw":108.151848},{"c":107.55,"h":108.59,"l":106.1,"n":15958,"o":107.94,"t":"2025-07-16T04:00:00Z","v":975194,"vw":107.57112},{"c":109.61,"h":110.11,"l":107.31,"n":11715,"o":107.31,"t":"2025-07-17T04:00:00Z","v":709734,"vw":109.488253},{"c":109.99,"h":111.1399,"l":109.58,"n":13011,"o":110.34,"t":"2025-07-18T04:00:00Z","v":603546,"vw":110.03073},{"c":108.81,"h":110.38,"l":108.74,"n":11070,"o":110.38,"t":"2025-07-21T04:00:00Z","v":512252,"vw":109.412224},{"c":110.44,"h":110.81,"l":108.155,"n":12081,"o":108.96,"t":"2025-07-22T04:00:00Z","v":533009,"vw":110.000055},{"c":110.61,"h":111.09,"l":109.87,"n":11804,"o":110.97,"t":"2025-07-23T04:00:00Z","v":572446,"vw":110.497948},{"c":111.02,"h":111.94,"l":110.2049,"n":13510,"o":110.93,"t":"2025-07-24T04:00:00Z","v":509252,"vw":111.238527},{"c":112.69,"h":112.99,"l":110.995,"n":14430,"o":111.98,"t":"2025-07-25T04:00:00Z","v":743232,"vw":112.546751},{"c":111.71,"h":112.94,"l":111.66,"n":11187,"o":112.94,"t":"2025-07-28T04:00:00Z","v":513118,"vw":111.929882},{"c":110.09,"h":112.71,"l":109.83,"n":23689,"o":112.65,"t":"2025-07-29T04:00:00Z","v":1148691,"vw":110.650584},{"c":114.08,"h":116.75,"l":112.71,"n":30130,"o":116.26,"t":"2025-07-30T04:00:00Z","v":1735955,"vw":114.507843},{"c":114.12,"h":116,"l":113.29,"n":19528,"o":115.11,"t":"2025-07-31T04:00:00Z","v":1034972,"vw":114.350586},{"c":111.17,"h":113.06,"l":108.4301,"n":18024,"o":111.64,"t":"2025-08-01T04:00:00Z","v":887559,"vw":110.816385},{"c":112.27,"h":113.2,"l":111.8225,"n":15500,"o":112.28,"t":"2025-08-04T04:00:00Z","v":575932,"vw":112.350115},{"c":112.2,"h":113.35,"l":110.57,"n":10377,"o":112.58,"t":"2025-08-05T04:00:00Z","v":1134952,"vw":111.990701},{"c":111.83,"h":112.84,"l":111.28,"n":11508,"o":112.35,"t":"2025-08-06T04:00:00Z","v":895260,"vw":111.853825},{"c":110.3,"h":112.96,"l":109.67,"n":11127,"o":112.96,"t":"2025-08-07T04:00:00Z","v":470822,"vw":110.41715},{"c":111.64,"h":112.33,"l":110.5058,"n":9387,"o":111.19,"t":"2025-08-08T04:00:00Z","v":341121,"vw":111.681022},{"c":111.13,"h":112.28,"l":111.11,"n":9625,"o":111.88,"t":"2025-08-11T04:00:00Z","v":515701,"vw":111.302143},{"c":114.47,"h":114.5475,"l":111.77,"n":10292,"o":111.8,"t":"2025-08-12T04:00:00Z","v":476598,"vw":114.140305},{"c":116.24,"h":116.29,"l":112.55,"n":19006,"o":114.84,"t":"2025-08-13T04:00:00Z","v":998025,"vw":115.212642},{"c":115.9,"h":115.93,"l":114.54,"n":11262,"o":115.46,"t":"2025-08-14T04:00:00Z","v":697501,"vw":115.629057},{"c":114.2,"h":116.1,"l":114.01,"n":13396,"o":116.1,"t":"2025-08-15T04:00:00Z","v":925378,"vw":114.373599},{"c":113.71,"h":114.335,"l":113.28,"n":11738,"o":114,"t":"2025-08-18T04:00:00Z","v":561680,"vw":113.68272},{"c":112.74,"h":114.07,"l":112.3,"n":9390,"o":113.63,"t":"2025-08-19T04:00:00Z","v":410879,"vw":112.904474},{"c":110.99,"h":112.7732,"l":109.97,"n":16467,"o":112.57,"t":"2025-08-20T04:00:00Z","v":825639,"vw":110.900437},{"c":110.65,"h":110.99,"l":109.725,"n":12877,"o":110.28,"t":"2025-08-21T04:00:00Z","v":676764,"vw":110.523838},{"c":114.33,"h":115.235,"l":110.89,"n":14578,"o":111.01,"t":"2025-08-22T04:00:00Z","v":771397,"vw":114.07922},{"c":115.14,"h":115.545,"l":113.481,"n":15985,"o":114.24,"t":"2025-08-25T04:00:00Z","v":671471,"vw":115.102222},{"c":116,"h":116.155,"l":114.734,"n":11809,"o":115.52,"t":"2025-08-26T04:00:00Z","v":467927,"vw":115.890435},{"c":116.38,"h":117.389,"l":115.3,"n":14166,"o":115.3,"t":"2025-08-27T04:00:00Z","v":839981,"vw":116.453695},{"c":116.4,"h":117.49,"l":116.215,"n":12511,"o":116.74,"t":"2025-08-28T04:00:00Z","v":544682,"vw":116.631027},{"c":115.29,"h":116.57,"l":114.9,"n":12449,"o":116.51,"t":"2025-08-29T04:00:00Z","v":647054,"vw":115.4606},{"c":114.3,"h":114.38,"l":111.47,"n":14662,"o":112.93,"t":"2025-09-02T04:00:00Z","v":602499,"vw":113.711877},{"c":113.47,"h":114.55,"l":112.055,"n":11849,"o":113.72,"t":"2025-09-03T04:00:00Z","v":823108,"vw":113.265708},{"c":115.71,"h":115.785,"l":113.4,"n":10926,"o":113.85,"t":"2025-09-04T04:00:00Z","v":506323,"vw":115.462632},{"c":112.58,"h":116.205,"l":111.63,"n":15810,"o":115.92,"t":"2025-09-05T04:00:00Z","v":736077,"vw":112.795284},{"c":112.85,"h":113.17,"l":111.875,"n":14189,"o":112.28,"t":"2025-09-08T04:00:00Z","v":612118,"vw":112.672769},{"c":112.6,"h":113.21,"l":111.905,"n":12746,"o":112.36,"t":"2025-09-09T04:00:00Z","v":560628,"vw":112.635765},{"c":113.14,"h":113.93,"l":112.21,"n":11714,"o":112.51,"t":"2025-09-10T04:00:00Z","v":590158,"vw":113.140595},{"c":115.32,"h":115.55,"l":113.09,"n":15160,"o":113.45,"t":"2025-09-11T04:00:00Z","v":825841,"vw":115.038064},{"c":115.29,"h":115.74,"l":114.177,"n":12706,"o":115.05,"t":"2025-09-12T04:00:00Z","v":858559,"vw":115.237871},{"c":113.71,"h":116.25,"l":113.53,"n":12059,"o":115.44,"t":"2025-09-15T04:00:00Z","v":476193,"vw":114.303363},{"c":112.96,"h":114.2399,"l":112,"n":11003,"o":113.98,"t":"2025-09-16T04:00:00Z","v":467693,"vw":112.860793},{"c":114.02,"h":115.35,"l":112.56,"n":17220,"o":113.12,"t":"2025-09-17T04:00:00Z","v":790551,"vw":114.032768},{"c":115.57,"h":116.42,"l":114.065,"n":16764,"o":114.72,"t":"2025-09-18T04:00:00Z","v":845538,"vw":115.464202},{"c":115,"h":115.335,"l":113.87,"n":18569,"o":115.24,"t":"2025-09-19T04:00:00Z","v":2585814,"vw":114.956793},{"c":114.57,"h":115.32,"l":114.1,"n":12419,"o":114.1,"t":"2025-09-22T04:00:00Z","v":552811,"vw":114.68016},{"c":114.42,"h":116.38,"l":114.27,"n":14234,"o":115,"t":"2025-09-23T04:00:00Z","v":603781,"vw":114.993933},{"c":112.32,"h":115.365,"l":112.05,"n":11025,"o":114.73,"t":"2025-09-24T04:00:00Z","v":726165,"vw":112.682578},{"c":111.92,"h":112.75,"l":110.775,"n":13126,"o":111.44,"t":"2025-09-25T04:00:00Z","v":547089,"vw":111.961784},{"c":114.66,"h":115.43,"l":112.37,"n":23516,"o":112.37,"t":"2025-09-26T04:00:00Z","v":1306320,"vw":114.292153},{"c":114.92,"h":115.32,"l":113.5,"n":18511,"o":115.32,"t":"2025-09-29T04:00:00Z","v":804597,"vw":114.573181},{"c":113.47,"h":116.005,"l":111.5,"n":17216,"o":115.38,"t":"2025-09-30T04:00:00Z","v":757608,"vw":113.201557},{"c":111.81,"h":112.71,"l":110.635,"n":21758,"o":112.23,"t":"2025-10-01T04:00:00Z","v":1069311,"vw":112.10497},{"c":112.09,"h":112.715,"l":111.365,"n":16786,"o":111.66,"t":"2025-10-02T04:00:00Z","v":659776,"vw":112.220982},{"c":111.42,"h":112.25,"l":110.535,"n":16727,"o":111.74,"t":"2025-10-03T04:00:00Z","v":571838,"vw":111.323357},{"c":113.26,"h":113.505,"l":111.47,"n":19834,"o":112.24,"t":"2025-10-06T04:00:00Z","v":907839,"vw":112.964953},{"c":110.99,"h":114.5,"l":110.53,"n":14686,"o":113.7,"t":"2025-10-07T04:00:00Z","v":711018,"vw":111.434481},{"c":111.73,"h":114.42,"l":111.63,"n":15737,"o":112.8,"t":"2025-10-08T04:00:00Z","v":955021,"vw":112.563307},{"c":111.35,"h":113.28,"l":110.8,"n":14166,"o":112.5,"t":"2025-10-09T04:00:00Z","v":573569,"vw":111.352153},{"c":107.06,"h":112.465,"l":106.96,"n":18793,"o":112.02,"t":"2025-10-10T04:00:00Z","v":874816,"vw":107.863502},{"c":109.5,"h":109.99,"l":108.215,"n":11469,"o":108.98,"t":"2025-10-13T04:00:00Z","v":537899,"vw":109.404975},{"c":111.07,"h":111.84,"l":108.17,"n":12558,"o":108.26,"t":"2025-10-14T04:00:00Z","v":405422,"vw":110.878044},{"c":112.06,"h":113.15,"l":111.09,"n":11722,"o":112.88,"t":"2025-10-15T04:00:00Z","v":508513,"vw":111.936247},{"c":108.42,"h":112.345,"l":107.18,"n":16924,"o":112.27,"t":"2025-10-16T04:00:00Z","v":1101604,"vw":109.339421},{"c":110.2,"h":110.505,"l":107.55,"n":15658,"o":108.58,"t":"2025-10-17T04:00:00Z","v":687305,"vw":109.877936},{"c":112.15,"h":112.925,"l":111.175,"n":13512,"o":111.3,"t":"2025-10-20T04:00:00Z","v":515221,"vw":112.223476},{"c":112.38,"h":112.93,"l":110.78,"n":15187,"o":110.78,"t":"2025-10-21T04:00:00Z","v":856854,"vw":112.39845},{"c":116.69,"h":118.21,"l":112.135,"n":29228,"o":113.15,"t":"2025-10-22T04:00:00Z","v":1702130,"vw":116.173155},{"c":116.58,"h":118.59,"l":115.93,"n":23276,"o":117.48,"t":"2025-10-23T04:00:00Z","v":1011103,"vw":116.850668},{"c":117.94,"h":118.85,"l":117.07,"n":14641,"o":118,"t":"2025-10-24T04:00:00Z","v":599543,"vw":117.910646},{"c":119.06,"h":120.97,"l":118.96,"n":19478,"o":119.61,"t":"2025-10-27T04:00:00Z","v":776838,"vw":119.435001},{"c":117.55,"h":118.94,"l":117.235,"n":16588,"o":118.82,"t":"2025-10-28T04:00:00Z","v":682219,"vw":117.780372},{"c":117.56,"h":117.59,"l":115.7,"n":19393,"o":116.28,"t":"2025-10-29T04:00:00Z","v":1087640,"vw":117.001465},{"c":117.77,"h":120.38,"l":117.07,"n":22429,"o":117.07,"t":"2025-10-30T04:00:00Z","v":1184872,"vw":118.927324},{"c":118.43,"h":118.94,"l":116.38,"n":17064,"o":117.66,"t":"2025-10-31T04:00:00Z","v":924830,"vw":117.913305},{"c":119.13,"h":119.15,"l":116.625,"n":15714,"o":117.9,"t":"2025-11-03T05:00:00Z","v":766847,"vw":118.543754},{"c":119.43,"h":120.24,"l":117.2401,"n":13947,"o":118.04,"t":"2025-11-04T05:00:00Z","v":644251,"vw":119.308918},{"c":119.47,"h":120.44,"l":117.85,"n":15212,"o":119.48,"t":"2025-11-05T05:00:00Z","v":598108,"vw":119.600045},{"c":120.07,"h":120.73,"l":118.06,"n":14320,"o":119.7,"t":"2025-11-06T05:00:00Z","v":546101,"vw":119.764877},{"c":121.74,"h":121.74,"l":118.54,"n":15143,"o":119.45,"t":"2025-11-07T05:00:00Z","v":541993,"vw":120.708839},{"c":121.86,"h":123.57,"l":120.62,"n":18414,"o":122.68,"t":"2025-11-10T05:00:00Z","v":661740,"vw":121.887421},{"c":122.49,"h":123.5,"l":121.895,"n":18938,"o":122.08,"t":"2025-11-11T05:00:00Z","v":1376338,"vw":122.7903},{"c":125.02,"h":125.7299,"l":122.66,"n":16436,"o":123.16,"t":"2025-11-12T05:00:00Z","v":715662,"vw":124.841914},{"c":122.04,"h":125.3272,"l":121.91,"n":15384,"o":124.15,"t":"2025-11-13T05:00:00Z","v":645274,"vw":122.814284},{"c":120.8,"h":122.16,"l":119.21,"n":14973,"o":120.89,"t":"2025-11-14T05:00:00Z","v":646552,"vw":121.052858},{"c":116.27,"h":120.665,"l":115.805,"n":14290,"o":120.3,"t":"2025-11-17T05:00:00Z","v":556860,"vw":117.217948},{"c":116.8,"h":117.75,"l":114.9101,"n":13660,"o":115.32,"t":"2025-11-18T05:00:00Z","v":673999,"vw":116.686142},{"c":118.62,"h":118.85,"l":116.655,"n":13701,"o":117.54,"t":"2025-11-19T05:00:00Z","v":756086,"vw":117.994926},{"c":115.24,"h":122.01,"l":115.015,"n":20590,"o":121.02,"t":"2025-11-20T05:00:00Z","v":1637136,"vw":116.416191},{"c":116.96,"h":117.93,"l":113.0801,"n":17529,"o":115.61,"t":"2025-11-21T05:00:00Z","v":1100255,"vw":116.281516},{"c":118.56,"h":119.05,"l":116.13,"n":13190,"o":118.33,"t":"2025-11-24T05:00:00Z","v":864202,"vw":118.400898},{"c":120.59,"h":120.905,"l":116.76,"n":13141,"o":116.76,"t":"2025-11-25T05:00:00Z","v":561905,"vw":120.060882},{"c":121.16,"h":122.44,"l":120.5025,"n":12493,"o":120.94,"t":"2025-11-26T05:00:00Z","v":463913,"vw":121.479345},{"c":122,"h":122.52,"l":121.15,"n":6245,"o":121.73,"t":"2025-11-28T05:00:00Z","v":309661,"vw":121.951678},{"c":121.24,"h":122.1807,"l":118.815,"n":12375,"o":120.78,"t":"2025-12-01T05:00:00Z","v":536513,"vw":121.423252},{"c":120.25,"h":121.97,"l":120.21,"n":11974,"o":121.94,"t":"2025-12-02T05:00:00Z","v":386410,"vw":120.789907},{"c":122.92,"h":123.23,"l":120.38,"n":12650,"o":120.38,"t":"2025-12-03T05:00:00Z","v":493829,"vw":122.542132},{"c":124.69,"h":125.64,"l":123.17,"n":14838,"o":123.71,"t":"2025-12-04T05:00:00Z","v":660362,"vw":124.663921},{"c":126.25,"h":126.69,"l":124.38,"n":14233,"o":124.39,"t":"2025-12-05T05:00:00Z","v":580564,"vw":126.108064},{"c":125.68,"h":126.575,"l":124.6029,"n":12965,"o":125.84,"t":"2025-12-08T05:00:00Z","v":684442,"vw":125.675503},{"c":126.9,"h":129.56,"l":124.84,"n":16879,"o":125.49,"t":"2025-12-09T05:00:00Z","v":879388,"vw":127.619285},{"c":129.99,"h":130.8,"l":126.6032,"n":15373,"o":126.93,"t":"2025-12-10T05:00:00Z","v":904186,"vw":128.967037},{"c":131.64,"h":132.82,"l":129.4101,"n":16523,"o":130.2,"t":"2025-12-11T05:00:00Z","v":1169572,"vw":131.772151},{"c":129.86,"h":133.08,"l":128.8,"n":17275,"o":132.81,"t":"2025-12-12T05:00:00Z","v":1047802,"vw":130.023931},{"c":128.24,"h":131.25,"l":127.73,"n":15427,"o":130.73,"t":"2025-12-15T05:00:00Z","v":745544,"vw":128.508977},{"c":127.58,"h":128.38,"l":126.29,"n":19897,"o":127.69,"t":"2025-12-16T05:00:00Z","v":1118105,"vw":127.383062},{"c":125.43,"h":128.75,"l":124.67,"n":21793,"o":127.92,"t":"2025-12-17T05:00:00Z","v":1350955,"vw":125.526324},{"c":124.95,"h":126.83,"l":124.83,"n":14122,"o":126.44,"t":"2025-12-18T05:00:00Z","v":790941,"vw":125.347271},{"c":127.41,"h":127.49,"l":125.31,"n":15627,"o":125.31,"t":"2025-12-19T05:00:00Z","v":1344361,"vw":127.092739},{"c":128.73,"h":129.415,"l":127.77,"n":13561,"o":128.02,"t":"2025-12-22T05:00:00Z","v":552615,"vw":128.818509},{"c":128.39,"h":129.5299,"l":128.25,"n":11733,"o":128.95,"t":"2025-12-23T05:00:00Z","v":535145,"vw":128.637013},{"c":128.58,"h":129.57,"l":127.59,"n":5899,"o":128.48,"t":"2025-12-24T05:00:00Z","v":334702,"vw":128.768207},{"c":128.64,"h":129.24,"l":128.2,"n":9059,"o":128.2,"t":"2025-12-26T05:00:00Z","v":352562,"vw":128.761953},{"c":127.65,"h":128.77,"l":127.05,"n":9702,"o":128.77,"t":"2025-12-29T05:00:00Z","v":398648,"vw":127.645323},{"c":126.94,"h":127.86,"l":126.73,"n":11651,"o":127.86,"t":"2025-12-30T05:00:00Z","v":390292,"vw":127.054213},{"c":125.22,"h":127.18,"l":125.19,"n":10114,"o":127.13,"t":"2025-12-31T05:00:00Z","v":555703,"vw":125.564549},{"c":128.31,"h":128.695,"l":124.9311,"n":13950,"o":125.37,"t":"2026-01-02T05:00:00Z","v":549334,"vw":127.690725},{"c":132.88,"h":134.74,"l":128.17,"n":21301,"o":128.52,"t":"2026-01-05T05:00:00Z","v":857251,"vw":133.305613},{"c":133.22,"h":133.84,"l":131.17,"n":17519,"o":132.32,"t":"2026-01-06T05:00:00Z","v":768564,"vw":133.050983},{"c":130.65,"h":133.18,"l":129.465,"n":18188,"o":132.33,"t":"2026-01-07T05:00:00Z","v":833258,"vw":130.601187},{"c":130.07,"h":130.99,"l":129.275,"n":19381,"o":129.94,"t":"2026-01-08T05:00:00Z","v":964320,"vw":130.073786},{"c":130.21,"h":131.34,"l":128.44,"n":15132,"o":130.53,"t":"2026-01-09T05:00:00Z","v":810735,"vw":130.188561},{"c":131.56,"h":131.86,"l":128.32,"n":13358,"o":129.38,"t":"2026-01-12T05:00:00Z","v":482854,"vw":131.249398},{"c":129.2,"h":132.01,"l":128.63,"n":19565,"o":131.47,"t":"2026-01-13T05:00:00Z","v":895181,"vw":129.354061},{"c":128.68,"h":129.01,"l":124.98,"n":22737,"o":127.09,"t":"2026-01-14T05:00:00Z","v":1095653,"vw":127.534342},{"c":130.2,"h":131.44,"l":128.835,"n":14375,"o":129.44,"t":"2026-01-15T05:00:00Z","v":619543,"vw":130.489504},{"c":129.69,"h":131.4275,"l":129.42,"n":17473,"o":130.5,"t":"2026-01-16T05:00:00Z","v":789009,"vw":130.074731},{"c":126.88,"h":129.71,"l":126.3,"n":18181,"o":127.08,"t":"2026-01-20T05:00:00Z","v":768405,"vw":127.23589},{"c":128.73,"h":130.5825,"l":126.0892,"n":14557,"o":127.58,"t":"2026-01-21T05:00:00Z","v":710113,"vw":128.997392},{"c":130.88,"h":132.035,"l":129.58,"n":15922,"o":130.6,"t":"2026-01-22T05:00:00Z","v":695079,"vw":130.903382},{"c":128.3,"h":131.18,"l":126.96,"n":16107,"o":131.18,"t":"2026-01-23T05:00:00Z","v":644640,"vw":128.106278},{"c":128.82,"h":129.62,"l":127.2101,"n":17661,"o":128.31,"t":"2026-01-26T05:00:00Z","v":719610,"vw":128.716631},{"c":126.34,"h":129.1375,"l":125.71,"n":22866,"o":128.85,"t":"2026-01-27T05:00:00Z","v":982670,"vw":126.78101},{"c":126.24,"h":128,"l":122.81,"n":32715,"o":128,"t":"2026-01-28T05:00:00Z","v":1812706,"vw":125.776602},{"c":124.57,"h":128.68,"l":122.73,"n":27565,"o":127.61,"t":"2026-01-29T05:00:00Z","v":1277697,"vw":124.355825},{"c":123.3,"h":125,"l":122.59,"n":23553,"o":122.94,"t":"2026-01-30T05:00:00Z","v":1385616,"vw":123.383806},{"c":124.18,"h":124.65,"l":122.51,"n":18340,"o":124.54,"t":"2026-02-02T05:00:00Z","v":1021608,"vw":124.07362},{"c":124.28,"h":124.98,"l":120.97,"n":24131,"o":124,"t":"2026-02-03T05:00:00Z","v":1315046,"vw":123.495987},{"c":128.87,"h":129.68,"l":123.93,"n":23071,"o":124.39,"t":"2026-02-04T05:00:00Z","v":1054534,"vw":127.857095},{"c":128.04,"h":128.87,"l":125.32,"n":23168,"o":128.01,"t":"2026-02-05T05:00:00Z","v":1067063,"vw":127.502889},{"c":130.61,"h":131.52,"l":129.92,"n":25216,"o":130,"t":"2026-02-06T05:00:00Z","v":1371174,"vw":130.734616},{"c":130.53,"h":131.715,"l":130.29,"n":17368,"o":130.52,"t":"2026-02-09T05:00:00Z","v":660126,"vw":130.796173},{"c":125.53,"h":131.29,"l":121.08,"n":45196,"o":129.88,"t":"2026-02-10T05:00:00Z","v":2927499,"vw":124.476922},{"c":124.01,"h":127.5,"l":123.01,"n":21974,"o":126.76,"t":"2026-02-11T05:00:00Z","v":1286955,"vw":124.159684},{"c":118.75,"h":125.955,"l":115.705,"n":27644,"o":124.41,"t":"2026-02-12T05:00:00Z","v":1688629,"vw":118.519526},{"c":119,"h":120.59,"l":116.29,"n":19283,"o":119.72,"t":"2026-02-13T05:00:00Z","v":1057133,"vw":119.205187},{"c":118.11,"h":120.99,"l":116.9,"n":20217,"o":119.54,"t":"2026-02-17T05:00:00Z","v":1323741,"vw":118.138605},{"c":120.49,"h":121.335,"l":118.05,"n":19222,"o":118.36,"t":"2026-02-18T05:00:00Z","v":1407717,"vw":120.502424},{"c":119.42,"h":120.285,"l":117.71,"n":17822,"o":119.47,"t":"2026-02-19T05:00:00Z","v":988630,"vw":118.970232},{"c":119.91,"h":120.075,"l":117.05,"n":19428,"o":118.57,"t":"2026-02-20T05:00:00Z","v":1084748,"vw":119.357763},{"c":112.39,"h":118.86,"l":111.375,"n":28583,"o":118.43,"t":"2026-02-23T05:00:00Z","v":1749359,"vw":112.429402},{"c":113.01,"h":114.065,"l":111.42,"n":25768,"o":112.18,"t":"2026-02-24T05:00:00Z","v":1510994,"vw":112.686938},{"c":115.03,"h":115.9,"l":112.4,"n":15482,"o":114.24,"t":"2026-02-25T05:00:00Z","v":781703,"vw":115.029876},{"c":117.72,"h":118.42,"l":115.9,"n":18042,"o":115.9,"t":"2026-02-26T05:00:00Z","v":1016206,"vw":117.511123},{"c":74.05,"h":76.545,"l":73.385,"n":24448,"o":76.52,"t":"2026-02-27T05:00:00Z","v":1720464,"vw":74.278223},{"c":75.57,"h":76.11,"l":71.91,"n":20246,"o":72.25,"t":"2026-03-02T05:00:00Z","v":1466645,"vw":75.371209},{"c":74.74,"h":75.37,"l":72.665,"n":22064,"o":73.27,"t":"2026-03-03T05:00:00Z","v":1482765,"vw":74.472908},{"c":75.2,"h":75.355,"l":74.28,"n":19045,"o":75.25,"t":"2026-03-04T05:00:00Z","v":1210999,"vw":75.108375},{"c":75.08,"h":76.3,"l":73.87,"n":19147,"o":74.62,"t":"2026-03-05T05:00:00Z","v":893968,"vw":74.831145},{"c":73.15,"h":73.57,"l":71.49,"n":23037,"o":73.23,"t":"2026-03-06T05:00:00Z","v":1345451,"vw":72.976533},{"c":73.05,"h":73.45,"l":70.32,"n":22571,"o":71.93,"t":"2026-03-09T04:00:00Z","v":1254741,"vw":72.156125},{"c":72.31,"h":73.91,"l":72.08,"n":22104,"o":73.85,"t":"2026-03-10T04:00:00Z","v":1417816,"vw":72.680863},{"c":72.67,"h":73.12,"l":70.41,"n":29906,"o":72.31,"t":"2026-03-11T04:00:00Z","v":1703071,"vw":72.14209},{"c":70.82,"h":71.73,"l":70.5,"n":31190,"o":70.93,"t":"2026-03-12T04:00:00Z","v":1565698,"vw":70.94494},{"c":70.23,"h":72.29,"l":70.17,"n":25229,"o":71.48,"t":"2026-03-13T04:00:00Z","v":1122970,"vw":70.491768},{"c":69.83,"h":71.69,"l":69.77,"n":30789,"o":71,"t":"2026-03-16T04:00:00Z","v":1724491,"vw":70.233953},{"c":71.15,"h":72.04,"l":70.8,"n":21762,"o":70.8,"t":"2026-03-17T04:00:00Z","v":1230070,"vw":71.275115},{"c":70.15,"h":71.845,"l":70.11,"n":29981,"o":70.8,"t":"2026-03-18T04:00:00Z","v":1926947,"vw":70.571022},{"c":70.31,"h":70.92,"l":69.3075,"n":25695,"o":69.49,"t":"2026-03-19T04:00:00Z","v":1053965,"vw":70.059048},{"c":70.77,"h":71.15,"l":69.795,"n":22539,"o":70.18,"t":"2026-03-20T04:00:00Z","v":2223039,"vw":70.674255},{"c":72.18,"h":74.065,"l":71.62,"n":25643,"o":72.65,"t":"2026-03-23T04:00:00Z","v":1793079,"vw":72.794587},{"c":72.1,"h":73.295,"l":71.475,"n":24068,"o":71.65,"t":"2026-03-24T04:00:00Z","v":1432715,"vw":72.374662},{"c":72.53,"h":73.58,"l":71.49,"n":17043,"o":72.64,"t":"2026-03-25T04:00:00Z","v":893153,"vw":72.555939},{"c":72.24,"h":73.07,"l":71.83,"n":22012,"o":72.04,"t":"2026-03-26T04:00:00Z","v":1126339,"vw":72.226368},{"c":70.93,"h":72.62,"l":70.54,"n":38953,"o":71.67,"t":"2026-03-27T04:00:00Z","v":2635306,"vw":71.326751},{"c":71.86,"h":72.85,"l":71.02,"n":26732,"o":71.22,"t":"2026-03-30T04:00:00Z","v":1848594,"vw":72.063748},{"c":73.92,"h":74.52,"l":71.52,"n":29477,"o":71.52,"t":"2026-03-31T04:00:00Z","v":1692685,"vw":73.662082},{"c":73.98,"h":75.63,"l":72.9722,"n":29301,"o":74.81,"t":"2026-04-01T04:00:00Z","v":1777193,"vw":74.390594},{"c":74.07,"h":75.37,"l":72.39,"n":25338,"o":72.61,"t":"2026-04-02T04:00:00Z","v":1104302,"vw":73.878845},{"c":73.15,"h":74.465,"l":73.08,"n":23762,"o":73.85,"t":"2026-04-06T04:00:00Z","v":1318507,"vw":73.365734},{"c":73.6,"h":73.84,"l":72.12,"n":23087,"o":72.59,"t":"2026-04-07T04:00:00Z","v":1030309,"vw":73.263677},{"c":76.92,"h":77.58,"l":75.7,"n":27834,"o":75.88,"t":"2026-04-08T04:00:00Z","v":1582740,"vw":76.95703},{"c":77.13,"h":77.63,"l":75.61,"n":21039,"o":76.52,"t":"2026-04-09T04:00:00Z","v":1302764,"vw":77.083922},{"c":77.24,"h":77.71,"l":76.36,"n":17368,"o":77.71,"t":"2026-04-10T04:00:00Z","v":840765,"vw":77.157344},{"c":79.59,"h":79.8,"l":76.3737,"n":20690,"o":76.52,"t":"2026-04-13T04:00:00Z","v":906103,"vw":79.018383},{"c":80.66,"h":81.08,"l":79.52,"n":19710,"o":80.08,"t":"2026-04-14T04:00:00Z","v":1140493,"vw":80.73606},{"c":81.85,"h":82.27,"l":79.58,"n":19610,"o":79.58,"t":"2026-04-15T04:00:00Z","v":963550,"vw":81.762272},{"c":80.76,"h":82.25,"l":80.51,"n":21201,"o":81.87,"t":"2026-04-16T04:00:00Z","v":1439152,"vw":80.925694},{"c":82.32,"h":83.72,"l":81.595,"n":22443,"o":82.65,"t":"2026-04-17T04:00:00Z","v":1251575,"vw":82.543124},{"c":81.66,"h":83.01,"l":81.31,"n":19965,"o":81.86,"t":"2026-04-20T04:00:00Z","v":889838,"vw":81.890373},{"c":82.27,"h":83.82,"l":80.53,"n":27232,"o":80.53,"t":"2026-04-21T04:00:00Z","v":1711602,"vw":82.470577},{"c":77.37,"h":82.47,"l":77.29,"n":36518,"o":81.4,"t":"2026-04-22T04:00:00Z","v":2492668,"vw":78.708176},{"c":76.89,"h":79.91,"l":75.7804,"n":39315,"o":75.99,"t":"2026-04-23T04:00:00Z","v":2841896,"vw":77.861759},{"c":77.19,"h":78.09,"l":76.57,"n":20680,"o":76.93,"t":"2026-04-24T04:00:00Z","v":1141968,"vw":77.287531},{"c":77.78,"h":78.45,"l":77.025,"n":19712,"o":77.21,"t":"2026-04-27T04:00:00Z","v":1383484,"vw":77.836618},{"c":78.14,"h":78.94,"l":77.42,"n":18790,"o":77.58,"t":"2026-04-28T04:00:00Z","v":1142876,"vw":78.217312},{"c":77.35,"h":78.11,"l":76.7065,"n":17232,"o":77.8,"t":"2026-04-29T04:00:00Z","v":994362,"vw":77.323022},{"c":78.81,"h":78.995,"l":76.71,"n":15824,"o":76.8,"t":"2026-04-30T04:00:00Z","v":764251,"vw":78.642412},{"c":77.03,"h":79.035,"l":76.71,"n":23725,"o":78.82,"t":"2026-05-01T04:00:00Z","v":1206514,"vw":77.226865},{"c":76.36,"h":77.685,"l":75.35,"n":22029,"o":77.63,"t":"2026-05-04T04:00:00Z","v":1162542,"vw":76.262948},{"c":77.75,"h":77.98,"l":76.505,"n":15419,"o":76.73,"t":"2026-05-05T04:00:00Z","v":691040,"vw":77.649952},{"c":78.48,"h":79.12,"l":77.78,"n":14846,"o":78.63,"t":"2026-05-06T04:00:00Z","v":1271964,"vw":78.499136},{"c":76.16,"h":78.96,"l":75.605,"n":22510,"o":78.66,"t":"2026-05-07T04:00:00Z","v":1890239,"vw":76.365556},{"c":76.5,"h":76.83,"l":75.48,"n":18560,"o":76.28,"t":"2026-05-08T04:00:00Z","v":1402738,"vw":76.278711},{"c":74.6,"h":76.88,"l":73.5,"n":33755,"o":76.88,"t":"2026-05-11T04:00:00Z","v":2623245,"vw":74.511873},{"c":75,"h":75.26,"l":73.13,"n":25866,"o":73.13,"t":"2026-05-12T04:00:00Z","v":2004012,"vw":74.63715},{"c":74.47,"h":74.78,"l":73.53,"n":28842,"o":74.64,"t":"2026-05-13T04:00:00Z","v":1587191,"vw":74.313793},{"c":75.03,"h":75.93,"l":74.345,"n":19176,"o":75.21,"t":"2026-05-14T04:00:00Z","v":1022109,"vw":75.107442},{"c":74.33,"h":75.31,"l":73.435,"n":18909,"o":74.89,"t":"2026-05-15T04:00:00Z","v":1219448,"vw":74.297825},{"c":74.04,"h":75.762,"l":73.91,"n":17548,"o":74.28,"t":"2026-05-18T04:00:00Z","v":1011009,"vw":74.302539},{"c":72.61,"h":74.08,"l":72.485,"n":19746,"o":74.05,"t":"2026-05-19T04:00:00Z","v":1053143,"vw":72.788448},{"c":73.07,"h":73.69,"l":72.13,"n":16868,"o":72.91,"t":"2026-05-20T04:00:00Z","v":1161061,"vw":73.081769},{"c":72.63,"h":73.275,"l":71.49,"n":25246,"o":72.68,"t":"2026-05-21T04:00:00Z","v":1758758,"vw":72.476322},{"c":72.59,"h":73.66,"l":72.04,"n":21564,"o":73.33,"t":"2026-05-22T04:00:00Z","v":1222861,"vw":72.604527},{"c":72.62,"h":73.04,"l":72.17,"n":15116,"o":72.53,"t":"2026-05-26T04:00:00Z","v":868824,"vw":72.641322},{"c":70.63,"h":72.43,"l":70.15,"n":26662,"o":72.43,"t":"2026-05-27T04:00:00Z","v":1577802,"vw":70.743284},{"c":70.35,"h":70.605,"l":68.995,"n":22800,"o":69.66,"t":"2026-05-28T04:00:00Z","v":1677501,"vw":70.197282},{"c":70.15,"h":71.41,"l":69.6,"n":21743,"o":69.62,"t":"2026-05-29T04:00:00Z","v":1569664,"vw":70.396596},{"c":69.33,"h":70.42,"l":68.81,"n":21828,"o":69.16,"t":"2026-06-01T04:00:00Z","v":1639955,"vw":69.473558},{"c":69.38,"h":69.85,"l":68.39,"n":22409,"o":68.93,"t":"2026-06-02T04:00:00Z","v":1225117,"vw":69.253404},{"c":69.37,"h":69.37,"l":67.96,"n":22123,"o":68.79,"t":"2026-06-03T04:00:00Z","v":1339258,"vw":69.06258},{"c":71.42,"h":71.47,"l":69.71,"n":23775,"o":70,"t":"2026-06-04T04:00:00Z","v":1844550,"vw":71.124787},{"c":70.72,"h":71.66,"l":70.275,"n":21433,"o":71.59,"t":"2026-06-05T04:00:00Z","v":1225357,"vw":70.759512},{"c":70.33,"h":71.46,"l":70.26,"n":22896,"o":70.61,"t":"2026-06-08T04:00:00Z","v":1165895,"vw":70.710084},{"c":71.4,"h":72.015,"l":69.77,"n":25298,"o":70.76,"t":"2026-06-09T04:00:00Z","v":1446847,"vw":70.901715},{"c":70.46,"h":72.135,"l":70.17,"n":22470,"o":71.04,"t":"2026-06-10T04:00:00Z","v":1161882,"vw":70.796973},{"c":71.4,"h":71.63,"l":69.99,"n":20043,"o":70.67,"t":"2026-06-11T04:00:00Z","v":1234077,"vw":71.199557},{"c":72.66,"h":73.3775,"l":71.64,"n":20735,"o":72.12,"t":"2026-06-12T04:00:00Z","v":891449,"vw":72.607458},{"c":73.18,"h":74.75,"l":73.15,"n":20077,"o":74,"t":"2026-06-15T04:00:00Z","v":1137805,"vw":73.603401},{"c":74.26,"h":74.64,"l":73.66,"n":20623,"o":73.93,"t":"2026-06-16T04:00:00Z","v":1010700,"vw":74.273098},{"c":73.46,"h":75.285,"l":73.405,"n":25901,"o":74.19,"t":"2026-06-17T04:00:00Z","v":1483139,"vw":74.024368},{"c":73.54,"h":74.35,"l":73.02,"n":22837,"o":74.18,"t":"2026-06-18T04:00:00Z","v":2191051,"vw":73.576764},{"c":73.81,"h":74.71,"l":73.51,"n":20852,"o":73.72,"t":"2026-06-22T04:00:00Z","v":1341094,"vw":73.901361},{"c":73.56,"h":74.25,"l":72.925,"n":20121,"o":73.01,"t":"2026-06-23T04:00:00Z","v":1283461,"vw":73.607362},{"c":72.88,"h":73.9,"l":72.12,"n":22990,"o":73.9,"t":"2026-06-24T04:00:00Z","v":1392496,"vw":72.802677},{"c":71.47,"h":73.87,"l":71.04,"n":31096,"o":72.98,"t":"2026-06-25T04:00:00Z","v":1660921,"vw":71.781767},{"c":69.27,"h":70.815,"l":68.02,"n":39385,"o":70.56,"t":"2026-06-26T04:00:00Z","v":3466116,"vw":69.189358},{"c":67.98,"h":69.91,"l":67.805,"n":31878,"o":69.1,"t":"2026-06-29T04:00:00Z","v":2462370,"vw":68.48564},{"c":69.77,"h":70.365,"l":68.225,"n":23516,"o":68.3,"t":"2026-06-30T04:00:00Z","v":1420852,"vw":69.85493},{"c":71.85,"h":72.12,"l":70.07,"n":24167,"o":70.07,"t":"2026-07-01T04:00:00Z","v":1587154,"vw":71.660252},{"c":73.17,"h":73.445,"l":72.45,"n":18491,"o":72.76,"t":"2026-07-02T04:00:00Z","v":993907,"vw":72.927564},{"c":75.09,"h":75.13,"l":73.2601,"n":19238,"o":73.32,"t":"2026-07-06T04:00:00Z","v":1086318,"vw":74.850929},{"c":74.97,"h":75.74,"l":74.61,"n":20552,"o":75.36,"t":"2026-07-07T04:00:00Z","v":1065217,"vw":75.060148},{"c":73.31,"h":74.87,"l":72.46,"n":22321,"o":74.64,"t":"2026-07-08T04:00:00Z","v":1194957,"vw":73.219321},{"c":75.74,"h":76.79,"l":73.62,"n":24635,"o":73.62,"t":"2026-07-09T04:00:00Z","v":1525267,"vw":76.049002},{"c":75.2,"h":77.01,"l":74.64,"n":19231,"o":76.3,"t":"2026-07-10T04:00:00Z","v":1090956,"vw":75.288196},{"c":75.2,"h":75.94,"l":74.7,"n":19251,"o":75.34,"t":"2026-07-13T04:00:00Z","v":815634,"vw":75.060413},{"c":76.34,"h":76.485,"l":75.115,"n":18577,"o":75.2,"t":"2026-07-14T04:00:00Z","v":947446,"vw":76.083482},{"c":78.75,"h":79,"l":76.46,"n":30262,"o":76.61,"t":"2026-07-15T04:00:00Z","v":1909156,"vw":78.550067},{"c":78.69,"h":79.115,"l":78,"n":20028,"o":78.88,"t":"2026-07-16T04:00:00Z","v":1022639,"vw":78.562052},{"c":77.16,"h":78.595,"l":76.52,"n":19826,"o":77.67,"t":"2026-07-17T04:00:00Z","v":1082952,"vw":77.433868},{"c":77.47,"h":77.77,"l":76.82,"n":17634,"o":77.75,"t":"2026-07-20T04:00:00Z","v":846165,"vw":77.269872},{"c":77.61,"h":77.81,"l":76.67,"n":21591,"o":77.45,"t":"2026-07-21T04:00:00Z","v":1274262,"vw":77.47346},{"c":79.31,"h":79.58,"l":77.15,"n":29186,"o":78.39,"t":"2026-07-22T04:00:00Z","v":1707972,"vw":78.955032},{"c":79.56,"h":80.51,"l":78.77,"n":23995,"o":78.96,"t":"2026-07-23T04:00:00Z","v":1401606,"vw":79.620716},{"c":80.82,"h":80.9,"l":79.335,"n":22997,"o":79.74,"t":"2026-07-24T04:00:00Z","v":1231668,"vw":80.463309},{"c":82.37,"h":83.04,"l":81.735,"n":24464,"o":81.79,"t":"2026-07-27T04:00:00Z","v":1205684,"vw":82.301333},{"c":84.64,"h":84.84,"l":79.94,"n":26827,"o":79.94,"t":"2026-07-28T04:00:00Z","v":1713974,"vw":84.224288},{"c":81.92,"h":84.59,"l":81.835,"n":28179,"o":83.91,"t":"2026-07-29T04:00:00Z","v":1745113,"vw":82.78855},{"c":82.63,"h":83.09,"l":80.6,"n":20786,"o":83.09,"t":"2026-07-30T04:00:00Z","v":1282344,"vw":82.236331},{"c":82.91,"h":83.325,"l":81.92,"n":16795,"o":82.86,"t":"2026-07-31T04:00:00Z","v":904018,"vw":82.843823},{"c":83.57,"h":83.77,"l":82.03,"n":27449,"o":82.87,"t":"2026-08-03T04:00:00Z","v":1112013,"vw":83.232726},{"c":84.05,"h":84.8,"l":83.8913,"n":17217,"o":84.34,"t":"2026-08-04T04:00:00Z","v":1037621,"vw":84.242483},{"c":84.31,"h":85.55,"l":83.55,"n":18751,"o":85,"t":"2026-08-05T04:00:00Z","v":867123,"vw":84.537715},{"c":83.39,"h":85.19,"l":83.13,"n":15417,"o":85.09,"t":"2026-08-06T04:00:00Z","v":740196,"vw":83.649441},{"c":83.09,"h":83.66,"l":82.695,"n":23208,"o":83.28,"t":"2026-08-07T04:00:00Z","v":673517,"vw":83.23427},{"c":83.68,"h":84.12,"l":82.47,"n":24927,"o":82.73,"t":"2026-08-10T04:00:00Z","v":933873,"vw":83.677164},{"c":84.4,"h":85.28,"l":83.81,"n":18211,"o":83.81,"t":"2026-08-11T04:00:00Z","v":861683,"vw":84.529359},{"c":84.94,"h":85.2,"l":84.09,"n":30010,"o":84.52,"t":"2026-08-12T04:00:00Z","v":826573,"vw":84.864414},{"c":85.68,"h":86.04,"l":84.25,"n":18056,"o":85.89,"t":"2026-08-13T04:00:00Z","v":822539,"vw":85.263703},{"c":85.62,"h":86.19,"l":85.225,"n":14504,"o":85.77,"t":"2026-08-14T04:00:00Z","v":579811,"vw":85.682613},{"c":83.99,"h":85.96,"l":83.92,"n":20259,"o":85.24,"t":"2026-08-17T04:00:00Z","v":1015295,"vw":84.507499},{"c":83.73,"h":84.65,"l":83.2275,"n":16780,"o":84.02,"t":"2026-08-18T04:00:00Z","v":805594,"vw":83.865148},{"c":82.72,"h":84.54,"l":82.595,"n":18315,"o":84.15,"t":"2026-08-19T04:00:00Z","v":1216905,"vw":82.974493},{"c":79.88,"h":82.82,"l":79.83,"n":19326,"o":82.65,"t":"2026-08-20T04:00:00Z","v":964817,"vw":80.840571},{"c":80.96,"h":81.695,"l":80.605,"n":16056,"o":80.64,"t":"2026-08-21T04:00:00Z","v":1443512,"vw":80.982582},{"c":80.8,"h":82.1583,"l":80.465,"n":14397,"o":80.96,"t":"2026-08-24T04:00:00Z","v":714373,"vw":80.908755},{"c":79.58,"h":81.12,"l":79.57,"n":20774,"o":80.93,"t":"2026-08-25T04:00:00Z","v":1527180,"vw":79.958519},{"c":80.77,"h":81.15,"l":78.53,"n":19871,"o":79.49,"t":"2026-08-26T04:00:00Z","v":1017304,"vw":80.624463},{"c":80.81,"h":81.21,"l":80.02,"n":19945,"o":80.41,"t":"2026-08-27T04:00:00Z","v":1074900,"vw":80.789442},{"c":81.29,"h":81.66,"l":80.79,"n":28162,"o":81.04,"t":"2026-08-28T04:00:00Z","v":1138540,"vw":81.292675},{"c":80.78,"h":81.23,"l":80.64,"n":14247,"o":81.05,"t":"2026-08-31T04:00:00Z","v":1015733,"vw":80.833352},{"c":78.84,"h":81.04,"l":78.69,"n":16371,"o":79.79,"t":"2026-09-01T04:00:00Z","v":686135,"vw":79.374893},{"c":80.01,"h":81.71,"l":78.85,"n":15475,"o":78.85,"t":"2026-09-02T04:00:00Z","v":950211,"vw":80.07465},{"c":82.28,"h":82.31,"l":80.74,"n":14106,"o":80.95,"t":"2026-09-03T04:00:00Z","v":813548,"vw":82.075673},{"c":81.49,"h":82.1,"l":80.78,"n":14711,"o":81.79,"t":"2026-09-04T04:00:00Z","v":648834,"vw":81.480208},{"c":80.76,"h":82.05,"l":79.855,"n":19728,"o":81.02,"t":"2026-09-08T04:00:00Z","v":1749668,"vw":81.017997},{"c":80.65,"h":80.715,"l":79.39,"n":18557,"o":80.43,"t":"2026-09-09T04:00:00Z","v":1581363,"vw":80.499796},{"c":79.69,"h":80.99,"l":79.605,"n":14494,"o":80.71,"t":"2026-09-10T04:00:00Z","v":940939,"vw":79.842874},{"c":79.76,"h":80.72,"l":78.8509,"n":16405,"o":79.205,"t":"2026-09-11T04:00:00Z","v":724825,"vw":79.685573},{"c":77.97,"h":79.73,"l":77.615,"n":16033,"o":79.53,"t":"2026-09-14T04:00:00Z","v":592868,"vw":78.224367},{"c":76.82,"h":78.18,"l":76.39,"n":13673,"o":77.495,"t":"2026-09-15T04:00:00Z","v":731727,"vw":76.9372},{"c":75.58,"h":77.15,"l":74.16,"n":23381,"o":76.7,"t":"2026-09-16T04:00:00Z","v":1528295,"vw":75.682987},{"c":75.51,"h":76.51,"l":74.86,"n":18854,"o":76.43,"t":"2026-09-17T04:00:00Z","v":1015368,"vw":75.532335},{"c":75.79,"h":76.02,"l":74.29,"n":16294,"o":75.26,"t":"2026-09-18T04:00:00Z","v":2789040,"vw":75.665233},{"c":75.72,"h":77.03,"l":75.61,"n":15271,"o":75.95,"t":"2026-09-21T04:00:00Z","v":874898,"vw":75.823341},{"c":73.18,"h":75.97,"l":71.99,"n":24268,"o":75.97,"t":"2026-09-22T04:00:00Z","v":1614477,"vw":73.335427},{"c":71.93,"h":73.78,"l":71.82,"n":20794,"o":72.84,"t":"2026-09-23T04:00:00Z","v":1308270,"vw":72.478093},{"c":69.91,"h":72.07,"l":69.48,"n":35046,"o":71.76,"t":"2026-09-24T04:00:00Z","v":2996341,"vw":70.232031},{"c":70.35,"h":70.9099,"l":68.815,"n":29337,"o":70.14,"t":"2026-09-25T04:00:00Z","v":1977184,"vw":70.287846},{"c":70.41,"h":70.44,"l":69.28,"n":25320,"o":70.09,"t":"2026-09-28T04:00:00Z","v":2156000,"vw":70.228347},{"c":69.7,"h":70.83,"l":69.39,"n":23356,"o":70.21,"t":"2026-09-29T04:00:00Z","v":1470282,"vw":69.669751},{"c":70.04,"h":70.62,"l":69.085,"n":24903,"o":69.48,"t":"2026-09-30T04:00:00Z","v":1696461,"vw":70.169689},{"c":70.34,"h":70.75,"l":68.82,"n":22605,"o":69.66,"t":"2026-10-01T04:00:00Z","v":1236929,"vw":70.066905},{"c":70.28,"h":70.61,"l":69.5,"n":24325,"o":70.42,"t":"2026-10-02T04:00:00Z","v":1455463,"vw":70.270889},{"c":70.63,"h":71.175,"l":69.16,"n":20262,"o":70.31,"t":"2026-10-05T04:00:00Z","v":1343070,"vw":70.615301},{"c":70.12,"h":71.29,"l":70.07,"n":17223,"o":70.76,"t":"2026-10-06T04:00:00Z","v":1354308,"vw":70.293735},{"c":69.71,"h":70.23,"l":68.31,"n":19022,"o":70.23,"t":"2026-10-07T04:00:00Z","v":1082445,"vw":69.370383},{"c":70.11,"h":70.29,"l":69.01,"n":22065,"o":69.01,"t":"2026-10-08T04:00:00Z","v":1138734,"vw":69.857536},{"c":70.34,"h":70.63,"l":69.65,"n":14620,"o":70.12,"t":"2026-10-09T04:00:00Z","v":754255,"vw":70.280567},{"c":70.04,"h":70.715,"l":69.82,"n":14177,"o":70.23,"t":"2026-10-12T04:00:00Z","v":682593,"vw":70.0536},{"c":69.7,"h":70.58,"l":68.74,"n":17281,"o":70.58,"t":"2026-10-13T04:00:00Z","v":795142,"vw":69.675984},{"c":67.8,"h":69.24,"l":66.91,"n":26574,"o":68.86,"t":"2026-10-14T04:00:00Z","v":1396386,"vw":67.767675},{"c":68.69,"h":68.72,"l":66.89,"n":22645,"o":67.95,"t":"2026-10-15T04:00:00Z","v":1051924,"vw":68.25482},{"c":67.56,"h":69.38,"l":67.05,"n":23644,"o":69.11,"t":"2026-10-16T04:00:00Z","v":1299381,"vw":67.731956},{"c":66.06,"h":68.98,"l":65.98,"n":28168,"o":68.98,"t":"2026-10-19T04:00:00Z","v":1306487,"vw":66.325532},{"c":66.83,"h":66.98,"l":65.68,"n":26972,"o":65.87,"t":"2026-10-20T04:00:00Z","v":1938325,"vw":66.726785},{"c":66.41,"h":67.365,"l":65.63,"n":33449,"o":66.18,"t":"2026-10-21T04:00:00Z","v":2338919,"vw":66.431235},{"c":67.85,"h":67.85,"l":65.4,"n":29844,"o":65.4,"t":"2026-10-22T04:00:00Z","v":1912438,"vw":67.436994}],"volatilityBars":[{"c":76.51,"h":76.51,"l":76.51,"n":8,"o":76.51,"t":"2026-09-21T12:45:00Z","v":1012,"vw":76.51},{"c":76.15,"h":77.03,"l":75.95,"n":342,"o":75.95,"t":"2026-09-21T13:30:00Z","v":25028,"vw":76.806504},{"c":75.68,"h":76.13,"l":75.67,"n":597,"o":76,"t":"2026-09-21T13:45:00Z","v":32052,"vw":75.845634},{"c":75.86,"h":75.99,"l":75.67,"n":527,"o":75.765,"t":"2026-09-21T14:00:00Z","v":18926,"vw":75.833665},{"c":76.02,"h":76.1,"l":75.8,"n":416,"o":75.9,"t":"2026-09-21T14:15:00Z","v":16086,"vw":75.953039},{"c":75.8,"h":76.06,"l":75.8,"n":244,"o":76.02,"t":"2026-09-21T14:30:00Z","v":8161,"vw":75.940781},{"c":75.74,"h":75.845,"l":75.67,"n":316,"o":75.845,"t":"2026-09-21T14:45:00Z","v":13958,"vw":75.793091},{"c":75.68,"h":75.76,"l":75.61,"n":354,"o":75.66,"t":"2026-09-21T15:00:00Z","v":11224,"vw":75.701426},{"c":75.665,"h":75.8,"l":75.62,"n":412,"o":75.69,"t":"2026-09-21T15:15:00Z","v":11810,"vw":75.732848},{"c":75.79,"h":75.83,"l":75.635,"n":286,"o":75.665,"t":"2026-09-21T15:30:00Z","v":9949,"vw":75.734812},{"c":75.7,"h":75.88,"l":75.695,"n":305,"o":75.82,"t":"2026-09-21T15:45:00Z","v":11119,"vw":75.761364},{"c":75.77,"h":75.845,"l":75.64,"n":502,"o":75.7,"t":"2026-09-21T16:00:00Z","v":17223,"vw":75.724243},{"c":75.95,"h":75.95,"l":75.7,"n":492,"o":75.84,"t":"2026-09-21T16:15:00Z","v":24467,"vw":75.804873},{"c":75.9,"h":76.02,"l":75.9,"n":222,"o":75.96,"t":"2026-09-21T16:30:00Z","v":6245,"vw":75.974129},{"c":75.93,"h":75.96,"l":75.89,"n":345,"o":75.91,"t":"2026-09-21T16:45:00Z","v":9649,"vw":75.921346},{"c":76.005,"h":76.04,"l":75.92,"n":322,"o":75.96,"t":"2026-09-21T17:00:00Z","v":10851,"vw":75.97222},{"c":76.01,"h":76.172,"l":76.01,"n":407,"o":76.03,"t":"2026-09-21T17:15:00Z","v":13268,"vw":76.101494},{"c":75.895,"h":76.05,"l":75.89,"n":366,"o":75.97,"t":"2026-09-21T17:30:00Z","v":14888,"vw":75.992908},{"c":75.9,"h":75.92,"l":75.81,"n":413,"o":75.91,"t":"2026-09-21T17:45:00Z","v":13104,"vw":75.868204},{"c":75.96,"h":76.03,"l":75.88,"n":372,"o":75.9,"t":"2026-09-21T18:00:00Z","v":12407,"vw":75.954879},{"c":75.9,"h":75.93,"l":75.82,"n":437,"o":75.9143,"t":"2026-09-21T18:15:00Z","v":17820,"vw":75.875469},{"c":76,"h":76.03,"l":75.89,"n":393,"o":75.89,"t":"2026-09-21T18:30:00Z","v":18750,"vw":75.973061},{"c":76.03,"h":76.05,"l":75.99,"n":461,"o":76.03,"t":"2026-09-21T18:45:00Z","v":13627,"vw":76.014121},{"c":76.05,"h":76.07,"l":75.975,"n":693,"o":76.05,"t":"2026-09-21T19:00:00Z","v":23299,"vw":76.020131},{"c":75.94,"h":76.05,"l":75.93,"n":693,"o":76.03,"t":"2026-09-21T19:15:00Z","v":22361,"vw":75.995888},{"c":75.77,"h":75.94,"l":75.71,"n":911,"o":75.93,"t":"2026-09-21T19:30:00Z","v":32232,"vw":75.797255},{"c":75.73,"h":75.85,"l":75.63,"n":3223,"o":75.775,"t":"2026-09-21T19:45:00Z","v":138381,"vw":75.723773},{"c":75.72,"h":75.72,"l":75.71,"n":54,"o":75.71,"t":"2026-09-21T20:00:00Z","v":247882,"vw":75.719993},{"c":75.45,"h":75.45,"l":75.45,"n":4,"o":75.45,"t":"2026-09-22T13:15:00Z","v":103,"vw":75.45},{"c":74.8,"h":75.97,"l":74.8,"n":152,"o":75.97,"t":"2026-09-22T13:30:00Z","v":13326,"vw":75.611786},{"c":73.99,"h":74.49,"l":73.82,"n":335,"o":74.49,"t":"2026-09-22T13:45:00Z","v":9929,"vw":74.06294},{"c":73.2975,"h":74.23,"l":73.2975,"n":513,"o":74.01,"t":"2026-09-22T14:00:00Z","v":18435,"vw":73.766547},{"c":72.4,"h":73.47,"l":72.35,"n":623,"o":73.4,"t":"2026-09-22T14:15:00Z","v":25966,"vw":72.890285},{"c":72.445,"h":72.805,"l":72.27,"n":609,"o":72.435,"t":"2026-09-22T14:30:00Z","v":31257,"vw":72.520551},{"c":72.63,"h":72.63,"l":72.07,"n":788,"o":72.51,"t":"2026-09-22T14:45:00Z","v":38218,"vw":72.313713},{"c":72.465,"h":72.985,"l":72.465,"n":1362,"o":72.71,"t":"2026-09-22T15:00:00Z","v":98220,"vw":72.785036},{"c":72.35,"h":72.47,"l":71.99,"n":1021,"o":72.465,"t":"2026-09-22T15:15:00Z","v":55588,"vw":72.285729},{"c":72.755,"h":72.82,"l":72.365,"n":1228,"o":72.365,"t":"2026-09-22T15:30:00Z","v":92657,"vw":72.669937},{"c":73.135,"h":73.41,"l":72.605,"n":970,"o":72.755,"t":"2026-09-22T15:45:00Z","v":72078,"vw":72.92471},{"c":73.535,"h":73.535,"l":73.145,"n":915,"o":73.22,"t":"2026-09-22T16:00:00Z","v":49634,"vw":73.395914},{"c":73.85,"h":73.99,"l":73.46,"n":893,"o":73.54,"t":"2026-09-22T16:15:00Z","v":67018,"vw":73.649804},{"c":74,"h":74.3,"l":73.87,"n":920,"o":73.87,"t":"2026-09-22T16:30:00Z","v":69073,"vw":74.028271},{"c":73.67,"h":74,"l":73.605,"n":752,"o":74,"t":"2026-09-22T16:45:00Z","v":34724,"vw":73.847476},{"c":73.755,"h":73.78,"l":73.54,"n":676,"o":73.65,"t":"2026-09-22T17:00:00Z","v":26049,"vw":73.685254},{"c":73.92,"h":73.92,"l":73.76,"n":603,"o":73.81,"t":"2026-09-22T17:15:00Z","v":20679,"vw":73.803095},{"c":74.17,"h":74.24,"l":73.93,"n":795,"o":73.93,"t":"2026-09-22T17:30:00Z","v":41353,"vw":74.036186},{"c":74.465,"h":74.515,"l":74.15,"n":842,"o":74.19,"t":"2026-09-22T17:45:00Z","v":34095,"vw":74.375532},{"c":74.16,"h":74.465,"l":74.16,"n":673,"o":74.465,"t":"2026-09-22T18:00:00Z","v":23920,"vw":74.316881},{"c":74.24,"h":74.275,"l":74.095,"n":607,"o":74.23,"t":"2026-09-22T18:15:00Z","v":22490,"vw":74.189081},{"c":74.17,"h":74.335,"l":74.17,"n":613,"o":74.29,"t":"2026-09-22T18:30:00Z","v":23686,"vw":74.255784},{"c":73.955,"h":74.21,"l":73.955,"n":694,"o":74.185,"t":"2026-09-22T18:45:00Z","v":33362,"vw":74.113197},{"c":73.745,"h":74.02,"l":73.745,"n":668,"o":73.99,"t":"2026-09-22T19:00:00Z","v":31370,"vw":73.879227},{"c":73.825,"h":73.93,"l":73.745,"n":918,"o":73.745,"t":"2026-09-22T19:15:00Z","v":39234,"vw":73.870469},{"c":73.525,"h":73.79,"l":73.51,"n":1341,"o":73.76,"t":"2026-09-22T19:30:00Z","v":74214,"vw":73.69201},{"c":73.18,"h":73.63,"l":73.11,"n":4150,"o":73.55,"t":"2026-09-22T19:45:00Z","v":249197,"vw":73.277321},{"c":73.18,"h":73.21,"l":73.18,"n":36,"o":73.21,"t":"2026-09-22T20:00:00Z","v":310654,"vw":73.180012},{"c":73.35,"h":73.35,"l":73.35,"n":12,"o":73.35,"t":"2026-09-23T13:15:00Z","v":453,"vw":73.35},{"c":72.69,"h":73.38,"l":72.66,"n":334,"o":72.84,"t":"2026-09-23T13:30:00Z","v":29038,"vw":72.854849},{"c":73.15,"h":73.15,"l":72.4422,"n":388,"o":72.72,"t":"2026-09-23T13:45:00Z","v":20091,"vw":72.804987},{"c":73.75,"h":73.77,"l":72.96,"n":582,"o":73.055,"t":"2026-09-23T14:00:00Z","v":28978,"vw":73.378285},{"c":73.37,"h":73.78,"l":73.29,"n":709,"o":73.685,"t":"2026-09-23T14:15:00Z","v":28287,"vw":73.601733},{"c":73.23,"h":73.48,"l":73.08,"n":589,"o":73.37,"t":"2026-09-23T14:30:00Z","v":19862,"vw":73.289443},{"c":72.975,"h":73.28,"l":72.93,"n":697,"o":73.22,"t":"2026-09-23T14:45:00Z","v":26508,"vw":73.129282},{"c":73.14,"h":73.26,"l":72.9,"n":620,"o":72.975,"t":"2026-09-23T15:00:00Z","v":22199,"vw":73.072329},{"c":72.93,"h":73.33,"l":72.93,"n":751,"o":73.15,"t":"2026-09-23T15:15:00Z","v":40009,"vw":73.096143},{"c":72.97,"h":73.1,"l":72.81,"n":825,"o":72.935,"t":"2026-09-23T15:30:00Z","v":136494,"vw":72.968982},{"c":72.86,"h":72.99,"l":72.73,"n":930,"o":72.955,"t":"2026-09-23T15:45:00Z","v":95541,"vw":72.904809},{"c":73.135,"h":73.16,"l":72.805,"n":507,"o":72.86,"t":"2026-09-23T16:00:00Z","v":18090,"vw":72.922402},{"c":73.34,"h":73.38,"l":73.18,"n":481,"o":73.18,"t":"2026-09-23T16:15:00Z","v":14394,"vw":73.284063},{"c":73.115,"h":73.38,"l":73.1009,"n":466,"o":73.38,"t":"2026-09-23T16:30:00Z","v":14104,"vw":73.22384},{"c":73.13,"h":73.17,"l":72.955,"n":448,"o":73.115,"t":"2026-09-23T16:45:00Z","v":12878,"vw":73.07874},{"c":72.9735,"h":73.16,"l":72.97,"n":407,"o":73.16,"t":"2026-09-23T17:00:00Z","v":14123,"vw":73.038659},{"c":73.11,"h":73.2,"l":72.98,"n":455,"o":72.98,"t":"2026-09-23T17:15:00Z","v":14246,"vw":73.115544},{"c":72.935,"h":73.07,"l":72.86,"n":431,"o":73.07,"t":"2026-09-23T17:30:00Z","v":15454,"vw":72.92569},{"c":72.81,"h":72.97,"l":72.68,"n":586,"o":72.93,"t":"2026-09-23T17:45:00Z","v":23536,"vw":72.80624},{"c":72.725,"h":72.885,"l":72.72,"n":632,"o":72.85,"t":"2026-09-23T18:00:00Z","v":21911,"vw":72.814601},{"c":72.55,"h":72.79,"l":72.55,"n":643,"o":72.7,"t":"2026-09-23T18:15:00Z","v":28881,"vw":72.690013},{"c":72.33,"h":72.57,"l":72.33,"n":498,"o":72.555,"t":"2026-09-23T18:30:00Z","v":14987,"vw":72.488348},{"c":72.45,"h":72.45,"l":72.3,"n":533,"o":72.32,"t":"2026-09-23T18:45:00Z","v":17631,"vw":72.36513},{"c":72.495,"h":72.62,"l":72.42,"n":712,"o":72.51,"t":"2026-09-23T19:00:00Z","v":28145,"vw":72.527564},{"c":72.25,"h":72.495,"l":72.16,"n":1025,"o":72.495,"t":"2026-09-23T19:15:00Z","v":38412,"vw":72.36324},{"c":72.08,"h":72.25,"l":71.935,"n":1440,"o":72.225,"t":"2026-09-23T19:30:00Z","v":58574,"vw":72.054274},{"c":71.94,"h":72.12,"l":71.82,"n":4265,"o":72.05,"t":"2026-09-23T19:45:00Z","v":242796,"vw":71.912488},{"c":71.93,"h":71.93,"l":71.93,"n":39,"o":71.93,"t":"2026-09-23T20:00:00Z","v":268087,"vw":71.93},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-09-23T20:30:00Z","v":867,"vw":71.93},{"c":70.81,"h":72.07,"l":70.59,"n":325,"o":71.76,"t":"2026-09-24T13:30:00Z","v":15387,"vw":71.505406},{"c":70.8,"h":71.1,"l":70.515,"n":759,"o":70.71,"t":"2026-09-24T13:45:00Z","v":41777,"vw":70.879459},{"c":70.915,"h":71.065,"l":70.6,"n":1902,"o":70.79,"t":"2026-09-24T14:00:00Z","v":150394,"vw":70.908261},{"c":70.4,"h":70.87,"l":70.3,"n":722,"o":70.8,"t":"2026-09-24T14:15:00Z","v":44502,"vw":70.611016},{"c":70.455,"h":70.6759,"l":70.03,"n":1263,"o":70.36,"t":"2026-09-24T14:30:00Z","v":125364,"vw":70.373287},{"c":70.56,"h":70.61,"l":70.205,"n":950,"o":70.39,"t":"2026-09-24T14:45:00Z","v":38643,"vw":70.389451},{"c":70.47,"h":70.71,"l":70.455,"n":861,"o":70.56,"t":"2026-09-24T15:00:00Z","v":31345,"vw":70.60987},{"c":70.26,"h":70.48,"l":70.18,"n":875,"o":70.45,"t":"2026-09-24T15:15:00Z","v":42797,"vw":70.369244},{"c":70.355,"h":70.355,"l":70.105,"n":827,"o":70.26,"t":"2026-09-24T15:30:00Z","v":45934,"vw":70.176836},{"c":70.13,"h":70.365,"l":70,"n":691,"o":70.32,"t":"2026-09-24T15:45:00Z","v":26464,"vw":70.168633},{"c":70.345,"h":70.4,"l":70.05,"n":909,"o":70.1001,"t":"2026-09-24T16:00:00Z","v":46057,"vw":70.219156},{"c":70.76,"h":71.165,"l":70.345,"n":1999,"o":70.345,"t":"2026-09-24T16:15:00Z","v":251133,"vw":70.697057},{"c":70.57,"h":70.78,"l":70.515,"n":1923,"o":70.76,"t":"2026-09-24T16:30:00Z","v":277079,"vw":70.591952},{"c":69.95,"h":70.67,"l":69.95,"n":1357,"o":70.54,"t":"2026-09-24T16:45:00Z","v":63726,"vw":70.468146},{"c":69.945,"h":70.01,"l":69.595,"n":1627,"o":69.88,"t":"2026-09-24T17:00:00Z","v":119359,"vw":69.758467},{"c":69.62,"h":69.94,"l":69.53,"n":1067,"o":69.94,"t":"2026-09-24T17:15:00Z","v":53404,"vw":69.746857},{"c":69.82,"h":69.89,"l":69.48,"n":1223,"o":69.62,"t":"2026-09-24T17:30:00Z","v":63813,"vw":69.649546},{"c":70.32,"h":70.345,"l":69.835,"n":780,"o":69.835,"t":"2026-09-24T17:45:00Z","v":33418,"vw":70.067589},{"c":70.255,"h":70.34,"l":70.1,"n":1128,"o":70.32,"t":"2026-09-24T18:00:00Z","v":56877,"vw":70.238926},{"c":70.13,"h":70.25,"l":70.055,"n":1081,"o":70.25,"t":"2026-09-24T18:15:00Z","v":106727,"vw":70.123854},{"c":70.135,"h":70.28,"l":69.91,"n":1492,"o":70.17,"t":"2026-09-24T18:30:00Z","v":106184,"vw":70.076026},{"c":69.95,"h":70.22,"l":69.91,"n":1413,"o":70.135,"t":"2026-09-24T18:45:00Z","v":176593,"vw":70.021585},{"c":69.775,"h":70.03,"l":69.775,"n":1535,"o":69.96,"t":"2026-09-24T19:00:00Z","v":76570,"vw":69.924652},{"c":69.725,"h":69.88,"l":69.69,"n":1362,"o":69.77,"t":"2026-09-24T19:15:00Z","v":69860,"vw":69.766116},{"c":70.17,"h":70.2,"l":69.725,"n":1781,"o":69.725,"t":"2026-09-24T19:30:00Z","v":120995,"vw":69.984539},{"c":69.91,"h":70.34,"l":69.87,"n":4796,"o":70.12,"t":"2026-09-24T19:45:00Z","v":421275,"vw":70.108051},{"c":69.91,"h":69.91,"l":69.91,"n":70,"o":69.91,"t":"2026-09-24T20:00:00Z","v":371463,"vw":69.91},{"c":69.89,"h":69.9,"l":69.89,"n":5,"o":69.9,"t":"2026-09-24T21:45:00Z","v":13237,"vw":69.8925},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-25T11:45:00Z","v":100,"vw":70},{"c":69.89,"h":70,"l":69.83,"n":51,"o":70,"t":"2026-09-25T12:45:00Z","v":926,"vw":69.9},{"c":69.72,"h":69.72,"l":69.72,"n":5,"o":69.72,"t":"2026-09-25T13:00:00Z","v":140,"vw":69.72},{"c":68.75,"h":69.82,"l":68.75,"n":11,"o":69.19,"t":"2026-09-25T13:15:00Z","v":866,"vw":69.252849},{"c":70.705,"h":70.9099,"l":68.815,"n":798,"o":70.14,"t":"2026-09-25T13:30:00Z","v":65410,"vw":69.668155},{"c":70.02,"h":70.894,"l":70.02,"n":794,"o":70.66,"t":"2026-09-25T13:45:00Z","v":35151,"vw":70.60297},{"c":70.02,"h":70.19,"l":69.6,"n":1125,"o":69.99,"t":"2026-09-25T14:00:00Z","v":59823,"vw":70.012172},{"c":70.105,"h":70.26,"l":69.78,"n":1385,"o":70.075,"t":"2026-09-25T14:15:00Z","v":90712,"vw":70.021317},{"c":69.81,"h":70.24,"l":69.81,"n":867,"o":70.14,"t":"2026-09-25T14:30:00Z","v":44353,"vw":70.002739},{"c":69.76,"h":69.91,"l":69.64,"n":1044,"o":69.81,"t":"2026-09-25T14:45:00Z","v":59220,"vw":69.779416},{"c":69.89,"h":70.17,"l":69.705,"n":1021,"o":69.76,"t":"2026-09-25T15:00:00Z","v":47425,"vw":69.895057},{"c":70,"h":70.105,"l":69.81,"n":755,"o":69.9,"t":"2026-09-25T15:15:00Z","v":36773,"vw":69.966655},{"c":69.81,"h":70.16,"l":69.72,"n":912,"o":70.015,"t":"2026-09-25T15:30:00Z","v":37169,"vw":69.946343},{"c":70.08,"h":70.08,"l":69.745,"n":885,"o":69.78,"t":"2026-09-25T15:45:00Z","v":32774,"vw":69.873926},{"c":70.245,"h":70.35,"l":70.07,"n":952,"o":70.08,"t":"2026-09-25T16:00:00Z","v":43853,"vw":70.215577},{"c":70.375,"h":70.455,"l":70.16,"n":761,"o":70.245,"t":"2026-09-25T16:15:00Z","v":27374,"vw":70.272616},{"c":70.395,"h":70.41,"l":70.17,"n":748,"o":70.385,"t":"2026-09-25T16:30:00Z","v":28152,"vw":70.299145},{"c":70.18,"h":70.35,"l":70.14,"n":841,"o":70.35,"t":"2026-09-25T16:45:00Z","v":40997,"vw":70.203645},{"c":70.259,"h":70.42,"l":70.18,"n":824,"o":70.21,"t":"2026-09-25T17:00:00Z","v":38337,"vw":70.302629},{"c":70.215,"h":70.3,"l":70.12,"n":803,"o":70.27,"t":"2026-09-25T17:15:00Z","v":34153,"vw":70.215755},{"c":70.5,"h":70.5175,"l":70.16,"n":1057,"o":70.21,"t":"2026-09-25T17:30:00Z","v":48600,"vw":70.287408},{"c":70.49,"h":70.56,"l":70.43,"n":835,"o":70.485,"t":"2026-09-25T17:45:00Z","v":29066,"vw":70.490772},{"c":70.62,"h":70.62,"l":70.475,"n":966,"o":70.5,"t":"2026-09-25T18:00:00Z","v":40049,"vw":70.551321},{"c":70.67,"h":70.68,"l":70.56,"n":1058,"o":70.61,"t":"2026-09-25T18:15:00Z","v":42463,"vw":70.623129},{"c":70.575,"h":70.67,"l":70.54,"n":920,"o":70.67,"t":"2026-09-25T18:30:00Z","v":33693,"vw":70.601038},{"c":70.72,"h":70.72,"l":70.54,"n":858,"o":70.575,"t":"2026-09-25T18:45:00Z","v":35354,"vw":70.631462},{"c":70.61,"h":70.78,"l":70.57,"n":1212,"o":70.73,"t":"2026-09-25T19:00:00Z","v":57749,"vw":70.685129},{"c":70.33,"h":70.67,"l":70.225,"n":1112,"o":70.625,"t":"2026-09-25T19:15:00Z","v":52903,"vw":70.469649},{"c":70.52,"h":70.52,"l":70.13,"n":1723,"o":70.35,"t":"2026-09-25T19:30:00Z","v":94207,"vw":70.334285},{"c":70.33,"h":70.74,"l":70.33,"n":4888,"o":70.525,"t":"2026-09-25T19:45:00Z","v":302732,"vw":70.492962},{"c":70.35,"h":70.36,"l":70.35,"n":59,"o":70.36,"t":"2026-09-25T20:00:00Z","v":515091,"vw":70.350084},{"c":69.81,"h":70.365,"l":69.28,"n":281,"o":70.09,"t":"2026-09-28T13:30:00Z","v":14339,"vw":70.034436},{"c":69.9,"h":70.01,"l":69.74,"n":353,"o":69.9,"t":"2026-09-28T13:45:00Z","v":10735,"vw":69.888641},{"c":70.185,"h":70.22,"l":69.825,"n":481,"o":69.92,"t":"2026-09-28T14:00:00Z","v":14600,"vw":70.017218},{"c":70.145,"h":70.23,"l":70.05,"n":389,"o":70.18,"t":"2026-09-28T14:15:00Z","v":13990,"vw":70.14957},{"c":70.175,"h":70.2,"l":70.07,"n":379,"o":70.18,"t":"2026-09-28T14:30:00Z","v":11521,"vw":70.14449},{"c":69.9,"h":70.14,"l":69.88,"n":388,"o":70.14,"t":"2026-09-28T14:45:00Z","v":16023,"vw":69.963922},{"c":69.78,"h":70.11,"l":69.78,"n":683,"o":69.92,"t":"2026-09-28T15:00:00Z","v":29670,"vw":69.921499},{"c":69.81,"h":69.97,"l":69.735,"n":505,"o":69.82,"t":"2026-09-28T15:15:00Z","v":18399,"vw":69.856352},{"c":69.865,"h":69.95,"l":69.8,"n":483,"o":69.86,"t":"2026-09-28T15:30:00Z","v":16727,"vw":69.89067},{"c":69.725,"h":69.9,"l":69.67,"n":571,"o":69.9,"t":"2026-09-28T15:45:00Z","v":21341,"vw":69.767897},{"c":69.75,"h":69.845,"l":69.69,"n":492,"o":69.76,"t":"2026-09-28T16:00:00Z","v":15560,"vw":69.742271},{"c":70.03,"h":70.195,"l":69.75,"n":809,"o":69.765,"t":"2026-09-28T16:15:00Z","v":31528,"vw":69.9187},{"c":69.85,"h":70.13,"l":69.83,"n":724,"o":70.09,"t":"2026-09-28T16:30:00Z","v":23080,"vw":69.940438},{"c":69.855,"h":69.9125,"l":69.54,"n":750,"o":69.835,"t":"2026-09-28T16:45:00Z","v":27949,"vw":69.768277},{"c":70.04,"h":70.25,"l":69.77,"n":734,"o":69.81,"t":"2026-09-28T17:00:00Z","v":28890,"vw":69.967532},{"c":69.79,"h":70,"l":69.78,"n":381,"o":69.94,"t":"2026-09-28T17:15:00Z","v":10975,"vw":69.862132},{"c":69.84,"h":69.9,"l":69.77,"n":703,"o":69.79,"t":"2026-09-28T17:30:00Z","v":29968,"vw":69.823807},{"c":69.745,"h":69.84,"l":69.74,"n":709,"o":69.805,"t":"2026-09-28T17:45:00Z","v":23654,"vw":69.796026},{"c":70.07,"h":70.09,"l":69.77,"n":1089,"o":69.77,"t":"2026-09-28T18:00:00Z","v":45635,"vw":69.93525},{"c":70.06,"h":70.15,"l":70,"n":872,"o":70.12,"t":"2026-09-28T18:15:00Z","v":27325,"vw":70.069485},{"c":70.03,"h":70.12,"l":70.01,"n":824,"o":70.065,"t":"2026-09-28T18:30:00Z","v":32137,"vw":70.051913},{"c":70.08,"h":70.15,"l":69.9,"n":1052,"o":70.025,"t":"2026-09-28T18:45:00Z","v":40454,"vw":70.007836},{"c":69.91,"h":70.17,"l":69.86,"n":1056,"o":70.09,"t":"2026-09-28T19:00:00Z","v":41217,"vw":70.064723},{"c":70.185,"h":70.185,"l":69.915,"n":1319,"o":69.915,"t":"2026-09-28T19:15:00Z","v":61240,"vw":70.045141},{"c":70.15,"h":70.385,"l":70.1,"n":2310,"o":70.175,"t":"2026-09-28T19:30:00Z","v":162942,"vw":70.195245},{"c":70.39,"h":70.44,"l":69.95,"n":6242,"o":70.135,"t":"2026-09-28T19:45:00Z","v":471514,"vw":70.171619},{"c":70.41,"h":70.41,"l":70.37,"n":45,"o":70.38,"t":"2026-09-28T20:00:00Z","v":700082,"vw":70.40993},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-09-28T20:30:00Z","v":132,"vw":70.41},{"c":70.39,"h":70.83,"l":69.9,"n":362,"o":70.21,"t":"2026-09-29T13:30:00Z","v":21078,"vw":70.33793},{"c":70.015,"h":70.42,"l":70.015,"n":469,"o":70.39,"t":"2026-09-29T13:45:00Z","v":15887,"vw":70.225642},{"c":70.19,"h":70.315,"l":70.055,"n":633,"o":70.1,"t":"2026-09-29T14:00:00Z","v":14761,"vw":70.148742},{"c":69.97,"h":70.28,"l":69.92,"n":492,"o":70.25,"t":"2026-09-29T14:15:00Z","v":18734,"vw":70.119385},{"c":69.885,"h":70.02,"l":69.75,"n":471,"o":70.02,"t":"2026-09-29T14:30:00Z","v":11446,"vw":69.876509},{"c":69.8775,"h":69.995,"l":69.75,"n":552,"o":69.885,"t":"2026-09-29T14:45:00Z","v":16649,"vw":69.868348},{"c":69.599,"h":69.99,"l":69.57,"n":520,"o":69.88,"t":"2026-09-29T15:00:00Z","v":18071,"vw":69.733988},{"c":69.66,"h":69.71,"l":69.64,"n":393,"o":69.65,"t":"2026-09-29T15:15:00Z","v":12436,"vw":69.679542},{"c":69.66,"h":69.82,"l":69.59,"n":582,"o":69.69,"t":"2026-09-29T15:30:00Z","v":24798,"vw":69.711464},{"c":69.57,"h":69.755,"l":69.49,"n":576,"o":69.66,"t":"2026-09-29T15:45:00Z","v":15219,"vw":69.654863},{"c":69.58,"h":69.585,"l":69.39,"n":638,"o":69.5,"t":"2026-09-29T16:00:00Z","v":16052,"vw":69.492193},{"c":69.495,"h":69.61,"l":69.485,"n":577,"o":69.585,"t":"2026-09-29T16:15:00Z","v":22039,"vw":69.551794},{"c":69.69,"h":69.72,"l":69.54,"n":757,"o":69.55,"t":"2026-09-29T16:30:00Z","v":26820,"vw":69.585171},{"c":69.65,"h":69.685,"l":69.635,"n":408,"o":69.65,"t":"2026-09-29T16:45:00Z","v":9873,"vw":69.652169},{"c":69.605,"h":69.67,"l":69.52,"n":856,"o":69.65,"t":"2026-09-29T17:00:00Z","v":54660,"vw":69.571717},{"c":69.56,"h":69.61,"l":69.47,"n":908,"o":69.61,"t":"2026-09-29T17:15:00Z","v":75690,"vw":69.507047},{"c":69.67,"h":69.69,"l":69.54,"n":404,"o":69.565,"t":"2026-09-29T17:30:00Z","v":12345,"vw":69.631343},{"c":69.675,"h":69.77,"l":69.64,"n":941,"o":69.72,"t":"2026-09-29T17:45:00Z","v":79597,"vw":69.677325},{"c":69.69,"h":69.78,"l":69.565,"n":824,"o":69.7,"t":"2026-09-29T18:00:00Z","v":144313,"vw":69.591342},{"c":69.71,"h":69.815,"l":69.6901,"n":463,"o":69.735,"t":"2026-09-29T18:15:00Z","v":15390,"vw":69.732015},{"c":69.75,"h":69.8,"l":69.67,"n":745,"o":69.73,"t":"2026-09-29T18:30:00Z","v":24400,"vw":69.744918},{"c":69.495,"h":69.78,"l":69.45,"n":843,"o":69.765,"t":"2026-09-29T18:45:00Z","v":34385,"vw":69.57911},{"c":69.7,"h":69.71,"l":69.48,"n":1064,"o":69.495,"t":"2026-09-29T19:00:00Z","v":39153,"vw":69.575748},{"c":69.65,"h":69.71,"l":69.58,"n":1374,"o":69.69,"t":"2026-09-29T19:15:00Z","v":75968,"vw":69.6446},{"c":69.73,"h":69.73,"l":69.6,"n":1525,"o":69.65,"t":"2026-09-29T19:30:00Z","v":75407,"vw":69.665784},{"c":69.68,"h":69.7603,"l":69.58,"n":4304,"o":69.73,"t":"2026-09-29T19:45:00Z","v":247545,"vw":69.658894},{"c":69.7,"h":69.7,"l":69.7,"n":57,"o":69.7,"t":"2026-09-29T20:00:00Z","v":309905,"vw":69.7},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-09-29T20:30:00Z","v":400,"vw":69.7},{"c":70.1,"h":70.25,"l":69.9,"n":36,"o":70.01,"t":"2026-09-30T12:45:00Z","v":1926,"vw":70.020743},{"c":70.05,"h":70.2,"l":70.05,"n":7,"o":70.2,"t":"2026-09-30T13:00:00Z","v":648,"vw":70.161732},{"c":69.6,"h":69.88,"l":69.085,"n":407,"o":69.48,"t":"2026-09-30T13:30:00Z","v":27638,"vw":69.615735},{"c":69.39,"h":69.8685,"l":69.31,"n":448,"o":69.6,"t":"2026-09-30T13:45:00Z","v":15996,"vw":69.629738},{"c":69.68,"h":69.8,"l":69.43,"n":633,"o":69.53,"t":"2026-09-30T14:00:00Z","v":20943,"vw":69.651444},{"c":69.77,"h":69.83,"l":69.62,"n":524,"o":69.62,"t":"2026-09-30T14:15:00Z","v":17771,"vw":69.71292},{"c":69.905,"h":69.945,"l":69.75,"n":611,"o":69.78,"t":"2026-09-30T14:30:00Z","v":15526,"vw":69.835935},{"c":69.935,"h":70,"l":69.81,"n":780,"o":69.92,"t":"2026-09-30T14:45:00Z","v":35187,"vw":69.90892},{"c":69.84,"h":70,"l":69.75,"n":832,"o":69.935,"t":"2026-09-30T15:00:00Z","v":37110,"vw":69.904081},{"c":70.48,"h":70.48,"l":69.88,"n":1264,"o":69.88,"t":"2026-09-30T15:15:00Z","v":134392,"vw":70.187123},{"c":70.435,"h":70.62,"l":70.41,"n":963,"o":70.495,"t":"2026-09-30T15:30:00Z","v":43877,"vw":70.516719},{"c":70.315,"h":70.6145,"l":70.3075,"n":695,"o":70.46,"t":"2026-09-30T15:45:00Z","v":37034,"vw":70.443456},{"c":70.395,"h":70.5,"l":70.3101,"n":556,"o":70.335,"t":"2026-09-30T16:00:00Z","v":19954,"vw":70.389653},{"c":70.51,"h":70.52,"l":70.405,"n":475,"o":70.405,"t":"2026-09-30T16:15:00Z","v":16087,"vw":70.462761},{"c":70.365,"h":70.57,"l":70.36,"n":588,"o":70.47,"t":"2026-09-30T16:30:00Z","v":17725,"vw":70.448408},{"c":70.29,"h":70.35,"l":70.28,"n":508,"o":70.34,"t":"2026-09-30T16:45:00Z","v":21478,"vw":70.312163},{"c":70.37,"h":70.42,"l":70.25,"n":561,"o":70.27,"t":"2026-09-30T17:00:00Z","v":20406,"vw":70.352459},{"c":70.51,"h":70.51,"l":70.24,"n":769,"o":70.36,"t":"2026-09-30T17:15:00Z","v":35179,"vw":70.358132},{"c":70.46,"h":70.485,"l":70.31,"n":785,"o":70.485,"t":"2026-09-30T17:30:00Z","v":37205,"vw":70.421756},{"c":70.54,"h":70.56,"l":70.43,"n":865,"o":70.46,"t":"2026-09-30T17:45:00Z","v":29922,"vw":70.513703},{"c":70.505,"h":70.6,"l":70.4225,"n":1050,"o":70.5566,"t":"2026-09-30T18:00:00Z","v":50866,"vw":70.536609},{"c":70.37,"h":70.56,"l":70.35,"n":799,"o":70.47,"t":"2026-09-30T18:15:00Z","v":29972,"vw":70.462634},{"c":70.39,"h":70.41,"l":70.3,"n":982,"o":70.36,"t":"2026-09-30T18:30:00Z","v":42265,"vw":70.363379},{"c":70.4,"h":70.465,"l":70.305,"n":1084,"o":70.39,"t":"2026-09-30T18:45:00Z","v":41085,"vw":70.384322},{"c":70.41,"h":70.5,"l":70.38,"n":1006,"o":70.385,"t":"2026-09-30T19:00:00Z","v":38341,"vw":70.440813},{"c":70.31,"h":70.46,"l":70.29,"n":1162,"o":70.41,"t":"2026-09-30T19:15:00Z","v":49661,"vw":70.400378},{"c":70.32,"h":70.36,"l":70.23,"n":1298,"o":70.31,"t":"2026-09-30T19:30:00Z","v":56164,"vw":70.30754},{"c":70.04,"h":70.435,"l":70,"n":4403,"o":70.33,"t":"2026-09-30T19:45:00Z","v":237496,"vw":70.166663},{"c":70.04,"h":70.04,"l":70.04,"n":62,"o":70.04,"t":"2026-09-30T20:00:00Z","v":461041,"vw":70.04},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-09-30T21:00:00Z","v":200,"vw":70},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-09-30T23:30:00Z","v":953,"vw":70},{"c":69.95,"h":69.95,"l":69.95,"n":2,"o":69.95,"t":"2026-10-01T12:30:00Z","v":101,"vw":69.95},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-01T12:45:00Z","v":281,"vw":70},{"c":70.39,"h":70.39,"l":70.39,"n":2,"o":70.39,"t":"2026-10-01T13:15:00Z","v":150,"vw":70.39},{"c":69.72,"h":70.54,"l":69.09,"n":315,"o":70.54,"t":"2026-10-01T13:30:00Z","v":17531,"vw":69.831381},{"c":69.14,"h":69.77,"l":69.14,"n":520,"o":69.77,"t":"2026-10-01T13:45:00Z","v":25266,"vw":69.494442},{"c":69.06,"h":69.205,"l":68.82,"n":502,"o":69.175,"t":"2026-10-01T14:00:00Z","v":30085,"vw":69.047048},{"c":69.09,"h":69.3425,"l":68.87,"n":623,"o":69.26,"t":"2026-10-01T14:15:00Z","v":31860,"vw":69.072967},{"c":69.28,"h":69.37,"l":69.06,"n":886,"o":69.16,"t":"2026-10-01T14:30:00Z","v":43177,"vw":69.191705},{"c":69.335,"h":69.415,"l":69.17,"n":773,"o":69.29,"t":"2026-10-01T14:45:00Z","v":32781,"vw":69.258541},{"c":69.2,"h":69.4,"l":69.01,"n":744,"o":69.39,"t":"2026-10-01T15:00:00Z","v":26641,"vw":69.202065},{"c":69.35,"h":69.41,"l":69.15,"n":619,"o":69.195,"t":"2026-10-01T15:15:00Z","v":24828,"vw":69.244361},{"c":69.595,"h":69.8,"l":69.28,"n":745,"o":69.355,"t":"2026-10-01T15:30:00Z","v":25640,"vw":69.526895},{"c":69.79,"h":69.79,"l":69.61,"n":1349,"o":69.63,"t":"2026-10-01T15:45:00Z","v":67127,"vw":69.676303},{"c":69.865,"h":70.01,"l":69.79,"n":755,"o":69.79,"t":"2026-10-01T16:00:00Z","v":32533,"vw":69.891441},{"c":69.91,"h":70.01,"l":69.76,"n":646,"o":69.84,"t":"2026-10-01T16:15:00Z","v":19479,"vw":69.907469},{"c":70.15,"h":70.15,"l":69.97,"n":477,"o":69.97,"t":"2026-10-01T16:30:00Z","v":13723,"vw":70.062128},{"c":70.235,"h":70.235,"l":70.06,"n":579,"o":70.15,"t":"2026-10-01T16:45:00Z","v":17759,"vw":70.159324},{"c":70.07,"h":70.235,"l":69.99,"n":610,"o":70.235,"t":"2026-10-01T17:00:00Z","v":27557,"vw":70.118285},{"c":70.04,"h":70.15,"l":70.02,"n":561,"o":70.07,"t":"2026-10-01T17:15:00Z","v":15833,"vw":70.079886},{"c":70.65,"h":70.67,"l":70.055,"n":719,"o":70.07,"t":"2026-10-01T17:30:00Z","v":27555,"vw":70.225496},{"c":70.5575,"h":70.64,"l":70.45,"n":740,"o":70.58,"t":"2026-10-01T17:45:00Z","v":29450,"vw":70.540042},{"c":70.635,"h":70.635,"l":70.44,"n":822,"o":70.565,"t":"2026-10-01T18:00:00Z","v":30871,"vw":70.518298},{"c":70.425,"h":70.7,"l":70.425,"n":976,"o":70.67,"t":"2026-10-01T18:15:00Z","v":45427,"vw":70.557668},{"c":70.5,"h":70.75,"l":70.425,"n":996,"o":70.425,"t":"2026-10-01T18:30:00Z","v":43553,"vw":70.537188},{"c":70.31,"h":70.495,"l":70.21,"n":893,"o":70.49,"t":"2026-10-01T18:45:00Z","v":33755,"vw":70.30988},{"c":70.34,"h":70.39,"l":70.28,"n":871,"o":70.33,"t":"2026-10-01T19:00:00Z","v":39667,"vw":70.328219},{"c":70.31,"h":70.37,"l":70.21,"n":1007,"o":70.345,"t":"2026-10-01T19:15:00Z","v":36355,"vw":70.275012},{"c":70.35,"h":70.39,"l":70.23,"n":1270,"o":70.31,"t":"2026-10-01T19:30:00Z","v":52482,"vw":70.326008},{"c":70.345,"h":70.48,"l":70.22,"n":2978,"o":70.33,"t":"2026-10-01T19:45:00Z","v":155387,"vw":70.327559},{"c":70.34,"h":70.34,"l":70.34,"n":39,"o":70.34,"t":"2026-10-01T20:00:00Z","v":247798,"vw":70.34},{"c":70.34,"h":70.34,"l":70.34,"n":2,"o":70.34,"t":"2026-10-01T20:30:00Z","v":348,"vw":70.34},{"c":70.095,"h":70.56,"l":69.5,"n":506,"o":70.42,"t":"2026-10-02T13:30:00Z","v":52017,"vw":70.269735},{"c":69.68,"h":70.26,"l":69.51,"n":362,"o":70.18,"t":"2026-10-02T13:45:00Z","v":19223,"vw":69.944036},{"c":70.325,"h":70.38,"l":69.555,"n":648,"o":69.6,"t":"2026-10-02T14:00:00Z","v":37675,"vw":70.069176},{"c":70.5,"h":70.55,"l":70.28,"n":718,"o":70.33,"t":"2026-10-02T14:15:00Z","v":33096,"vw":70.394714},{"c":70.485,"h":70.61,"l":70.3,"n":601,"o":70.45,"t":"2026-10-02T14:30:00Z","v":18297,"vw":70.459315},{"c":70.45,"h":70.58,"l":70.345,"n":558,"o":70.53,"t":"2026-10-02T14:45:00Z","v":25679,"vw":70.423436},{"c":69.81,"h":70.515,"l":69.76,"n":727,"o":70.42,"t":"2026-10-02T15:00:00Z","v":19911,"vw":70.101752},{"c":69.945,"h":69.99,"l":69.61,"n":769,"o":69.86,"t":"2026-10-02T15:15:00Z","v":25682,"vw":69.74789},{"c":70.03,"h":70.3493,"l":69.975,"n":715,"o":69.975,"t":"2026-10-02T15:30:00Z","v":29218,"vw":70.192427},{"c":70.09,"h":70.13,"l":69.97,"n":581,"o":70.0375,"t":"2026-10-02T15:45:00Z","v":16159,"vw":70.055582},{"c":70.25,"h":70.28,"l":70.03,"n":772,"o":70.11,"t":"2026-10-02T16:00:00Z","v":24239,"vw":70.154958},{"c":70.03,"h":70.23,"l":70.025,"n":646,"o":70.22,"t":"2026-10-02T16:15:00Z","v":18679,"vw":70.117461},{"c":70.16,"h":70.17,"l":70.01,"n":515,"o":70.05,"t":"2026-10-02T16:30:00Z","v":18830,"vw":70.075173},{"c":70.105,"h":70.2,"l":69.99,"n":680,"o":70.15,"t":"2026-10-02T16:45:00Z","v":40769,"vw":70.105494},{"c":70.29,"h":70.29,"l":69.99,"n":919,"o":70.105,"t":"2026-10-02T17:00:00Z","v":53006,"vw":70.100708},{"c":70.24,"h":70.27,"l":70.145,"n":773,"o":70.22,"t":"2026-10-02T17:15:00Z","v":26305,"vw":70.213613},{"c":70.39,"h":70.52,"l":70.2,"n":820,"o":70.2,"t":"2026-10-02T17:30:00Z","v":33121,"vw":70.370898},{"c":70.4,"h":70.42,"l":70.23,"n":814,"o":70.41,"t":"2026-10-02T17:45:00Z","v":26950,"vw":70.365312},{"c":70.395,"h":70.41,"l":70.32,"n":862,"o":70.4,"t":"2026-10-02T18:00:00Z","v":29588,"vw":70.369044},{"c":70.335,"h":70.38,"l":70.17,"n":973,"o":70.38,"t":"2026-10-02T18:15:00Z","v":35899,"vw":70.265548},{"c":70.535,"h":70.535,"l":70.355,"n":950,"o":70.36,"t":"2026-10-02T18:30:00Z","v":32836,"vw":70.422341},{"c":70.53,"h":70.59,"l":70.5,"n":1197,"o":70.535,"t":"2026-10-02T18:45:00Z","v":35978,"vw":70.545068},{"c":70.48,"h":70.545,"l":70.41,"n":950,"o":70.535,"t":"2026-10-02T19:00:00Z","v":33184,"vw":70.479406},{"c":70.53,"h":70.53,"l":70.37,"n":1349,"o":70.46,"t":"2026-10-02T19:15:00Z","v":50480,"vw":70.463391},{"c":70.37,"h":70.57,"l":70.31,"n":1548,"o":70.569,"t":"2026-10-02T19:30:00Z","v":73325,"vw":70.403827},{"c":70.27,"h":70.46,"l":70.16,"n":3930,"o":70.37,"t":"2026-10-02T19:45:00Z","v":225311,"vw":70.281436},{"c":70.28,"h":70.28,"l":70.28,"n":57,"o":70.28,"t":"2026-10-02T20:00:00Z","v":414072,"vw":70.28},{"c":70.28,"h":70.28,"l":70.28,"n":2,"o":70.28,"t":"2026-10-02T20:30:00Z","v":695,"vw":70.28},{"c":70.26,"h":70.26,"l":70,"n":11,"o":70,"t":"2026-10-05T12:45:00Z","v":759,"vw":70.127347},{"c":69.575,"h":70.43,"l":69.48,"n":321,"o":70.31,"t":"2026-10-05T13:30:00Z","v":14664,"vw":70.102964},{"c":69.29,"h":69.72,"l":69.16,"n":524,"o":69.58,"t":"2026-10-05T13:45:00Z","v":24861,"vw":69.438604},{"c":70.14,"h":70.14,"l":69.29,"n":779,"o":69.29,"t":"2026-10-05T14:00:00Z","v":41906,"vw":69.714653},{"c":70.245,"h":70.34,"l":70.02,"n":649,"o":70.05,"t":"2026-10-05T14:15:00Z","v":31084,"vw":70.181631},{"c":70.155,"h":70.315,"l":70.08,"n":737,"o":70.25,"t":"2026-10-05T14:30:00Z","v":34165,"vw":70.206915},{"c":70.25,"h":70.26,"l":70.03,"n":536,"o":70.23,"t":"2026-10-05T14:45:00Z","v":20331,"vw":70.182032},{"c":70.4,"h":70.43,"l":70.24,"n":704,"o":70.26,"t":"2026-10-05T15:00:00Z","v":27501,"vw":70.333261},{"c":70.62,"h":70.67,"l":70.38,"n":601,"o":70.4,"t":"2026-10-05T15:15:00Z","v":18604,"vw":70.554234},{"c":70.52,"h":70.645,"l":70.51,"n":531,"o":70.62,"t":"2026-10-05T15:30:00Z","v":19208,"vw":70.567341},{"c":70.585,"h":70.59,"l":70.49,"n":580,"o":70.52,"t":"2026-10-05T15:45:00Z","v":17226,"vw":70.53119},{"c":70.54,"h":70.61,"l":70.475,"n":479,"o":70.59,"t":"2026-10-05T16:00:00Z","v":14563,"vw":70.525523},{"c":70.615,"h":70.62,"l":70.475,"n":527,"o":70.53,"t":"2026-10-05T16:15:00Z","v":16330,"vw":70.547906},{"c":70.7,"h":70.75,"l":70.57,"n":591,"o":70.615,"t":"2026-10-05T16:30:00Z","v":21395,"vw":70.663426},{"c":70.65,"h":70.78,"l":70.64,"n":391,"o":70.66,"t":"2026-10-05T16:45:00Z","v":11918,"vw":70.683785},{"c":70.77,"h":70.77,"l":70.59,"n":501,"o":70.68,"t":"2026-10-05T17:00:00Z","v":14902,"vw":70.697703},{"c":70.795,"h":70.97,"l":70.73,"n":622,"o":70.81,"t":"2026-10-05T17:15:00Z","v":26581,"vw":70.806052},{"c":70.8,"h":70.85,"l":70.725,"n":573,"o":70.79,"t":"2026-10-05T17:30:00Z","v":25529,"vw":70.802865},{"c":70.88,"h":70.89,"l":70.78,"n":586,"o":70.8,"t":"2026-10-05T17:45:00Z","v":18802,"vw":70.82543},{"c":71.15,"h":71.16,"l":70.88,"n":748,"o":70.88,"t":"2026-10-05T18:00:00Z","v":28851,"vw":71.0079},{"c":71.16,"h":71.17,"l":71.0508,"n":535,"o":71.15,"t":"2026-10-05T18:15:00Z","v":17110,"vw":71.119516},{"c":71.03,"h":71.175,"l":71,"n":693,"o":71.1651,"t":"2026-10-05T18:30:00Z","v":26383,"vw":71.09339},{"c":71.03,"h":71.03,"l":70.81,"n":943,"o":71.025,"t":"2026-10-05T18:45:00Z","v":33513,"vw":70.923401},{"c":71.1,"h":71.12,"l":70.97,"n":714,"o":71.015,"t":"2026-10-05T19:00:00Z","v":25222,"vw":71.065923},{"c":71.09,"h":71.15,"l":71.05,"n":926,"o":71.12,"t":"2026-10-05T19:15:00Z","v":36014,"vw":71.103472},{"c":70.94,"h":71.07,"l":70.899,"n":1196,"o":71.07,"t":"2026-10-05T19:30:00Z","v":50021,"vw":70.970691},{"c":70.63,"h":70.95,"l":70.58,"n":3747,"o":70.925,"t":"2026-10-05T19:45:00Z","v":171545,"vw":70.699957},{"c":70.63,"h":70.63,"l":70.63,"n":60,"o":70.63,"t":"2026-10-05T20:00:00Z","v":491780,"vw":70.63},{"c":70.565,"h":71.09,"l":70.48,"n":409,"o":71.09,"t":"2026-10-06T13:30:00Z","v":22321,"vw":70.734749},{"c":70.755,"h":70.8394,"l":70.4401,"n":354,"o":70.64,"t":"2026-10-06T13:45:00Z","v":15243,"vw":70.698387},{"c":71.115,"h":71.29,"l":70.81,"n":566,"o":70.82,"t":"2026-10-06T14:00:00Z","v":18219,"vw":71.077624},{"c":70.79,"h":71.07,"l":70.79,"n":418,"o":71.07,"t":"2026-10-06T14:15:00Z","v":11375,"vw":70.927417},{"c":71,"h":71.08,"l":70.88,"n":355,"o":70.88,"t":"2026-10-06T14:30:00Z","v":10546,"vw":70.991982},{"c":70.68,"h":71.04,"l":70.68,"n":359,"o":70.97,"t":"2026-10-06T14:45:00Z","v":15786,"vw":70.926328},{"c":70.68,"h":70.79,"l":70.455,"n":618,"o":70.73,"t":"2026-10-06T15:00:00Z","v":39343,"vw":70.655101},{"c":70.62,"h":70.68,"l":70.56,"n":400,"o":70.68,"t":"2026-10-06T15:15:00Z","v":21172,"vw":70.613942},{"c":70.54,"h":70.64,"l":70.52,"n":239,"o":70.5601,"t":"2026-10-06T15:30:00Z","v":7326,"vw":70.583627},{"c":70.645,"h":70.74,"l":70.58,"n":361,"o":70.59,"t":"2026-10-06T15:45:00Z","v":9194,"vw":70.66595},{"c":70.5299,"h":70.68,"l":70.48,"n":290,"o":70.665,"t":"2026-10-06T16:00:00Z","v":7365,"vw":70.594009},{"c":70.39,"h":70.515,"l":70.33,"n":294,"o":70.515,"t":"2026-10-06T16:15:00Z","v":5812,"vw":70.422389},{"c":70.47,"h":70.52,"l":70.42,"n":365,"o":70.43,"t":"2026-10-06T16:30:00Z","v":10420,"vw":70.459818},{"c":70.38,"h":70.51,"l":70.34,"n":290,"o":70.5,"t":"2026-10-06T16:45:00Z","v":5695,"vw":70.451089},{"c":70.5,"h":70.53,"l":70.375,"n":374,"o":70.375,"t":"2026-10-06T17:00:00Z","v":10185,"vw":70.46662},{"c":70.515,"h":70.53,"l":70.3915,"n":324,"o":70.45,"t":"2026-10-06T17:15:00Z","v":6128,"vw":70.454869},{"c":70.46,"h":70.58,"l":70.46,"n":294,"o":70.53,"t":"2026-10-06T17:30:00Z","v":7071,"vw":70.518929},{"c":70.485,"h":70.575,"l":70.44,"n":470,"o":70.45,"t":"2026-10-06T17:45:00Z","v":18299,"vw":70.504056},{"c":70.51,"h":70.52,"l":70.4106,"n":314,"o":70.48,"t":"2026-10-06T18:00:00Z","v":6907,"vw":70.478822},{"c":70.36,"h":70.545,"l":70.36,"n":473,"o":70.52,"t":"2026-10-06T18:15:00Z","v":14811,"vw":70.460188},{"c":70.4,"h":70.425,"l":70.34,"n":421,"o":70.365,"t":"2026-10-06T18:30:00Z","v":10074,"vw":70.403813},{"c":70.42,"h":70.44,"l":70.34,"n":563,"o":70.4,"t":"2026-10-06T18:45:00Z","v":14068,"vw":70.395262},{"c":70.46,"h":70.4925,"l":70.42,"n":527,"o":70.42,"t":"2026-10-06T19:00:00Z","v":12813,"vw":70.468114},{"c":70.37,"h":70.5284,"l":70.32,"n":1019,"o":70.45,"t":"2026-10-06T19:15:00Z","v":37696,"vw":70.420565},{"c":70.355,"h":70.45,"l":70.34,"n":881,"o":70.365,"t":"2026-10-06T19:30:00Z","v":22549,"vw":70.385212},{"c":70.11,"h":70.39,"l":70.07,"n":3889,"o":70.34,"t":"2026-10-06T19:45:00Z","v":194461,"vw":70.136582},{"c":70.12,"h":70.15,"l":70.12,"n":50,"o":70.15,"t":"2026-10-06T20:00:00Z","v":744134,"vw":70.120014},{"c":68.92,"h":70.23,"l":68.59,"n":248,"o":70.23,"t":"2026-10-07T13:30:00Z","v":20505,"vw":69.189737},{"c":68.88,"h":69.115,"l":68.76,"n":396,"o":68.825,"t":"2026-10-07T13:45:00Z","v":12252,"vw":68.922042},{"c":69.135,"h":69.25,"l":68.94,"n":358,"o":68.94,"t":"2026-10-07T14:00:00Z","v":17607,"vw":69.090279},{"c":68.89,"h":69.37,"l":68.8469,"n":428,"o":69.18,"t":"2026-10-07T14:15:00Z","v":16089,"vw":69.129773},{"c":68.635,"h":68.9,"l":68.61,"n":548,"o":68.855,"t":"2026-10-07T14:30:00Z","v":18724,"vw":68.761139},{"c":68.5375,"h":68.69,"l":68.44,"n":577,"o":68.67,"t":"2026-10-07T14:45:00Z","v":22107,"vw":68.581816},{"c":68.53,"h":68.61,"l":68.31,"n":836,"o":68.52,"t":"2026-10-07T15:00:00Z","v":36030,"vw":68.462547},{"c":68.815,"h":68.915,"l":68.58,"n":576,"o":68.58,"t":"2026-10-07T15:15:00Z","v":19580,"vw":68.744099},{"c":68.8,"h":68.97,"l":68.72,"n":629,"o":68.815,"t":"2026-10-07T15:30:00Z","v":27554,"vw":68.829672},{"c":69.13,"h":69.15,"l":68.79,"n":407,"o":68.82,"t":"2026-10-07T15:45:00Z","v":14703,"vw":68.933237},{"c":69.245,"h":69.3,"l":69.055,"n":701,"o":69.09,"t":"2026-10-07T16:00:00Z","v":25317,"vw":69.149132},{"c":69.315,"h":69.36,"l":69.245,"n":500,"o":69.245,"t":"2026-10-07T16:15:00Z","v":19810,"vw":69.296908},{"c":69.185,"h":69.35,"l":69.18,"n":560,"o":69.315,"t":"2026-10-07T16:30:00Z","v":22252,"vw":69.278411},{"c":69.195,"h":69.29,"l":69.15,"n":364,"o":69.21,"t":"2026-10-07T16:45:00Z","v":19307,"vw":69.196505},{"c":69.275,"h":69.33,"l":69.09,"n":550,"o":69.22,"t":"2026-10-07T17:00:00Z","v":23943,"vw":69.202244},{"c":69.335,"h":69.37,"l":69.28,"n":441,"o":69.31,"t":"2026-10-07T17:15:00Z","v":13742,"vw":69.331359},{"c":69.34,"h":69.43,"l":69.29,"n":571,"o":69.35,"t":"2026-10-07T17:30:00Z","v":29170,"vw":69.349124},{"c":69.405,"h":69.405,"l":69.29,"n":735,"o":69.32,"t":"2026-10-07T17:45:00Z","v":29784,"vw":69.368238},{"c":69.31,"h":69.44,"l":69.3,"n":667,"o":69.39,"t":"2026-10-07T18:00:00Z","v":25469,"vw":69.372441},{"c":69.23,"h":69.32,"l":69.21,"n":567,"o":69.3199,"t":"2026-10-07T18:15:00Z","v":17631,"vw":69.260602},{"c":69.235,"h":69.26,"l":69.16,"n":593,"o":69.235,"t":"2026-10-07T18:30:00Z","v":20149,"vw":69.202317},{"c":69.38,"h":69.38,"l":69.235,"n":762,"o":69.235,"t":"2026-10-07T18:45:00Z","v":27610,"vw":69.290346},{"c":69.33,"h":69.46,"l":69.33,"n":925,"o":69.395,"t":"2026-10-07T19:00:00Z","v":42113,"vw":69.396217},{"c":69.39,"h":69.42,"l":69.26,"n":925,"o":69.31,"t":"2026-10-07T19:15:00Z","v":29414,"vw":69.339057},{"c":69.47,"h":69.52,"l":69.37,"n":1376,"o":69.39,"t":"2026-10-07T19:30:00Z","v":55406,"vw":69.458775},{"c":69.72,"h":69.79,"l":69.46,"n":2918,"o":69.47,"t":"2026-10-07T19:45:00Z","v":144814,"vw":69.65138},{"c":69.71,"h":69.71,"l":69.68,"n":60,"o":69.68,"t":"2026-10-07T20:00:00Z","v":321928,"vw":69.709982},{"c":69.61,"h":69.61,"l":69.61,"n":6,"o":69.61,"t":"2026-10-08T13:15:00Z","v":185,"vw":69.61},{"c":69.44,"h":69.67,"l":69.01,"n":138,"o":69.01,"t":"2026-10-08T13:30:00Z","v":8456,"vw":69.28192},{"c":69.75,"h":69.85,"l":69.58,"n":315,"o":69.69,"t":"2026-10-08T13:45:00Z","v":9794,"vw":69.70624},{"c":69.685,"h":69.89,"l":69.6375,"n":413,"o":69.82,"t":"2026-10-08T14:00:00Z","v":11371,"vw":69.725859},{"c":69.425,"h":69.65,"l":69.39,"n":735,"o":69.62,"t":"2026-10-08T14:15:00Z","v":45040,"vw":69.555327},{"c":69.25,"h":69.53,"l":69.2,"n":560,"o":69.4,"t":"2026-10-08T14:30:00Z","v":19925,"vw":69.331593},{"c":69.16,"h":69.31,"l":69.01,"n":644,"o":69.255,"t":"2026-10-08T14:45:00Z","v":52338,"vw":69.090838},{"c":69.3116,"h":69.52,"l":69.16,"n":764,"o":69.16,"t":"2026-10-08T15:00:00Z","v":30175,"vw":69.367606},{"c":69.36,"h":69.45,"l":69.34,"n":568,"o":69.39,"t":"2026-10-08T15:15:00Z","v":18574,"vw":69.407667},{"c":69.38,"h":69.46,"l":69.33,"n":485,"o":69.43,"t":"2026-10-08T15:30:00Z","v":15402,"vw":69.3992},{"c":69.41,"h":69.45,"l":69.29,"n":640,"o":69.38,"t":"2026-10-08T15:45:00Z","v":23411,"vw":69.379745},{"c":69.625,"h":69.67,"l":69.4,"n":538,"o":69.435,"t":"2026-10-08T16:00:00Z","v":15929,"vw":69.517349},{"c":69.56,"h":69.955,"l":69.56,"n":860,"o":69.65,"t":"2026-10-08T16:15:00Z","v":34879,"vw":69.719121},{"c":69.63,"h":69.72,"l":69.51,"n":636,"o":69.62,"t":"2026-10-08T16:30:00Z","v":23164,"vw":69.654935},{"c":69.97,"h":70.04,"l":69.6,"n":675,"o":69.6,"t":"2026-10-08T16:45:00Z","v":24956,"vw":69.851369},{"c":69.95,"h":69.98,"l":69.69,"n":784,"o":69.98,"t":"2026-10-08T17:00:00Z","v":25465,"vw":69.790602},{"c":69.92,"h":70.19,"l":69.81,"n":796,"o":69.95,"t":"2026-10-08T17:15:00Z","v":28997,"vw":69.999581},{"c":70.27,"h":70.27,"l":69.87,"n":793,"o":69.94,"t":"2026-10-08T17:30:00Z","v":28310,"vw":70.000017},{"c":70.11,"h":70.29,"l":69.93,"n":732,"o":70.27,"t":"2026-10-08T17:45:00Z","v":29864,"vw":70.064955},{"c":69.92,"h":70.13,"l":69.88,"n":752,"o":70.13,"t":"2026-10-08T18:00:00Z","v":28532,"vw":69.984728},{"c":69.8,"h":69.91,"l":69.6401,"n":770,"o":69.91,"t":"2026-10-08T18:15:00Z","v":30380,"vw":69.774811},{"c":69.76,"h":69.85,"l":69.725,"n":782,"o":69.78,"t":"2026-10-08T18:30:00Z","v":33706,"vw":69.787539},{"c":69.905,"h":69.94,"l":69.755,"n":756,"o":69.755,"t":"2026-10-08T18:45:00Z","v":27014,"vw":69.841433},{"c":69.98,"h":70.09,"l":69.83,"n":837,"o":69.905,"t":"2026-10-08T19:00:00Z","v":31685,"vw":69.947312},{"c":69.96,"h":70.17,"l":69.93,"n":895,"o":69.98,"t":"2026-10-08T19:15:00Z","v":40698,"vw":70.01403},{"c":69.95,"h":70.05,"l":69.89,"n":1335,"o":69.975,"t":"2026-10-08T19:30:00Z","v":62042,"vw":69.959422},{"c":70.11,"h":70.13,"l":69.92,"n":3725,"o":69.95,"t":"2026-10-08T19:45:00Z","v":215855,"vw":70.019689},{"c":70.11,"h":70.11,"l":70.08,"n":63,"o":70.08,"t":"2026-10-08T20:00:00Z","v":210126,"vw":70.109984},{"c":70.08,"h":70.22,"l":69.72,"n":295,"o":70.12,"t":"2026-10-09T13:30:00Z","v":44878,"vw":70.12035},{"c":69.84,"h":70.15,"l":69.83,"n":349,"o":70.05,"t":"2026-10-09T13:45:00Z","v":21172,"vw":70.004257},{"c":69.83,"h":69.945,"l":69.65,"n":346,"o":69.91,"t":"2026-10-09T14:00:00Z","v":14974,"vw":69.766239},{"c":70.055,"h":70.1,"l":69.77,"n":311,"o":69.9,"t":"2026-10-09T14:15:00Z","v":9020,"vw":69.92441},{"c":70.06,"h":70.08,"l":69.88,"n":394,"o":70.035,"t":"2026-10-09T14:30:00Z","v":14154,"vw":69.998158},{"c":70.055,"h":70.17,"l":70.02,"n":351,"o":70.045,"t":"2026-10-09T14:45:00Z","v":16655,"vw":70.065868},{"c":70.215,"h":70.215,"l":70.06,"n":389,"o":70.08,"t":"2026-10-09T15:00:00Z","v":11466,"vw":70.107323},{"c":70.255,"h":70.375,"l":70.225,"n":373,"o":70.225,"t":"2026-10-09T15:15:00Z","v":17132,"vw":70.293896},{"c":70.16,"h":70.305,"l":70.16,"n":338,"o":70.265,"t":"2026-10-09T15:30:00Z","v":19003,"vw":70.257243},{"c":70.22,"h":70.22,"l":70.06,"n":265,"o":70.14,"t":"2026-10-09T15:45:00Z","v":6335,"vw":70.131289},{"c":70.275,"h":70.3,"l":70.16,"n":331,"o":70.16,"t":"2026-10-09T16:00:00Z","v":11015,"vw":70.258686},{"c":70.282,"h":70.282,"l":70.185,"n":314,"o":70.24,"t":"2026-10-09T16:15:00Z","v":7784,"vw":70.221283},{"c":70.38,"h":70.41,"l":70.25,"n":249,"o":70.26,"t":"2026-10-09T16:30:00Z","v":6959,"vw":70.308499},{"c":70.36,"h":70.48,"l":70.315,"n":510,"o":70.38,"t":"2026-10-09T16:45:00Z","v":20541,"vw":70.394214},{"c":70.24,"h":70.37,"l":70.24,"n":274,"o":70.365,"t":"2026-10-09T17:00:00Z","v":8884,"vw":70.321718},{"c":70.285,"h":70.34,"l":70.17,"n":326,"o":70.22,"t":"2026-10-09T17:15:00Z","v":13224,"vw":70.253859},{"c":70.43,"h":70.43,"l":70.28,"n":377,"o":70.28,"t":"2026-10-09T17:30:00Z","v":12804,"vw":70.367255},{"c":70.47,"h":70.47,"l":70.36,"n":361,"o":70.445,"t":"2026-10-09T17:45:00Z","v":11649,"vw":70.417976},{"c":70.615,"h":70.62,"l":70.44,"n":685,"o":70.46,"t":"2026-10-09T18:00:00Z","v":25596,"vw":70.510148},{"c":70.49,"h":70.615,"l":70.49,"n":287,"o":70.615,"t":"2026-10-09T18:15:00Z","v":10654,"vw":70.531148},{"c":70.45,"h":70.54,"l":70.45,"n":391,"o":70.49,"t":"2026-10-09T18:30:00Z","v":17059,"vw":70.483218},{"c":70.59,"h":70.59,"l":70.395,"n":562,"o":70.43,"t":"2026-10-09T18:45:00Z","v":26383,"vw":70.477674},{"c":70.58,"h":70.63,"l":70.48,"n":526,"o":70.59,"t":"2026-10-09T19:00:00Z","v":16962,"vw":70.584479},{"c":70.39,"h":70.59,"l":70.38,"n":628,"o":70.575,"t":"2026-10-09T19:15:00Z","v":23674,"vw":70.473974},{"c":70.29,"h":70.41,"l":70.27,"n":1073,"o":70.37,"t":"2026-10-09T19:30:00Z","v":44787,"vw":70.33933},{"c":70.35,"h":70.35,"l":70.1,"n":2951,"o":70.29,"t":"2026-10-09T19:45:00Z","v":140465,"vw":70.228535},{"c":70.34,"h":70.34,"l":70.34,"n":60,"o":70.34,"t":"2026-10-09T20:00:00Z","v":166942,"vw":70.34},{"c":70.53,"h":70.715,"l":70.23,"n":121,"o":70.23,"t":"2026-10-12T13:30:00Z","v":10779,"vw":70.346855},{"c":70.04,"h":70.425,"l":70.04,"n":337,"o":70.3969,"t":"2026-10-12T13:45:00Z","v":16254,"vw":70.213992},{"c":70.34,"h":70.45,"l":70.085,"n":456,"o":70.11,"t":"2026-10-12T14:00:00Z","v":12489,"vw":70.277084},{"c":70.2,"h":70.38,"l":70.136,"n":359,"o":70.35,"t":"2026-10-12T14:15:00Z","v":12275,"vw":70.244858},{"c":70.17,"h":70.32,"l":70.17,"n":235,"o":70.26,"t":"2026-10-12T14:30:00Z","v":5547,"vw":70.262845},{"c":70.26,"h":70.28,"l":70.17,"n":194,"o":70.21,"t":"2026-10-12T14:45:00Z","v":5452,"vw":70.228718},{"c":70.25,"h":70.31,"l":70.145,"n":349,"o":70.2112,"t":"2026-10-12T15:00:00Z","v":9327,"vw":70.223405},{"c":70.335,"h":70.35,"l":70.255,"n":177,"o":70.26,"t":"2026-10-12T15:15:00Z","v":3873,"vw":70.286134},{"c":70.195,"h":70.37,"l":70.18,"n":427,"o":70.3284,"t":"2026-10-12T15:30:00Z","v":11786,"vw":70.296041},{"c":70.03,"h":70.205,"l":69.9944,"n":184,"o":70.205,"t":"2026-10-12T15:45:00Z","v":3749,"vw":70.104907},{"c":70.14,"h":70.14,"l":70.06,"n":260,"o":70.06,"t":"2026-10-12T16:00:00Z","v":9070,"vw":70.089038},{"c":69.99,"h":70.22,"l":69.975,"n":244,"o":70.16,"t":"2026-10-12T16:15:00Z","v":6264,"vw":70.095417},{"c":70.07,"h":70.07,"l":69.985,"n":222,"o":69.985,"t":"2026-10-12T16:30:00Z","v":5930,"vw":70.009885},{"c":70.125,"h":70.17,"l":70.01,"n":309,"o":70.01,"t":"2026-10-12T16:45:00Z","v":9972,"vw":70.06211},{"c":70.13,"h":70.13,"l":70.05,"n":185,"o":70.09,"t":"2026-10-12T17:00:00Z","v":4288,"vw":70.090769},{"c":70.0025,"h":70.09,"l":69.99,"n":416,"o":70.09,"t":"2026-10-12T17:15:00Z","v":18177,"vw":70.055559},{"c":70.1,"h":70.1,"l":69.96,"n":205,"o":69.995,"t":"2026-10-12T17:30:00Z","v":5143,"vw":70.032452},{"c":70.12,"h":70.125,"l":70.06,"n":298,"o":70.1,"t":"2026-10-12T17:45:00Z","v":6134,"vw":70.09267},{"c":70.05,"h":70.14,"l":70.03,"n":411,"o":70.12,"t":"2026-10-12T18:00:00Z","v":10221,"vw":70.084449},{"c":70.1,"h":70.14,"l":70.07,"n":472,"o":70.07,"t":"2026-10-12T18:15:00Z","v":12705,"vw":70.110506},{"c":70.1,"h":70.175,"l":70.09,"n":438,"o":70.13,"t":"2026-10-12T18:30:00Z","v":10913,"vw":70.115251},{"c":70.095,"h":70.155,"l":70.06,"n":484,"o":70.1,"t":"2026-10-12T18:45:00Z","v":10956,"vw":70.099124},{"c":70.12,"h":70.12,"l":70.04,"n":582,"o":70.065,"t":"2026-10-12T19:00:00Z","v":12780,"vw":70.079837},{"c":70.065,"h":70.14,"l":70.045,"n":695,"o":70.12,"t":"2026-10-12T19:15:00Z","v":19009,"vw":70.104499},{"c":69.84,"h":70.07,"l":69.84,"n":938,"o":70.065,"t":"2026-10-12T19:30:00Z","v":26328,"vw":69.943749},{"c":70.03,"h":70.07,"l":69.82,"n":2934,"o":69.875,"t":"2026-10-12T19:45:00Z","v":128233,"vw":69.943133},{"c":70.04,"h":70.04,"l":70.04,"n":26,"o":70.04,"t":"2026-10-12T20:00:00Z","v":273059,"vw":70.04},{"c":70.1,"h":70.25,"l":70.1,"n":18,"o":70.1,"t":"2026-10-13T10:30:00Z","v":1121,"vw":70.141697},{"c":70.35,"h":70.35,"l":70.35,"n":9,"o":70.35,"t":"2026-10-13T10:45:00Z","v":114,"vw":70.35},{"c":69.975,"h":70.58,"l":69.97,"n":297,"o":70.58,"t":"2026-10-13T13:30:00Z","v":23682,"vw":70.426734},{"c":69.61,"h":70.17,"l":69.61,"n":248,"o":70.12,"t":"2026-10-13T13:45:00Z","v":8741,"vw":69.853461},{"c":68.99,"h":69.31,"l":68.74,"n":231,"o":69.26,"t":"2026-10-13T14:00:00Z","v":5445,"vw":68.931146},{"c":69.29,"h":69.29,"l":69.02,"n":308,"o":69.04,"t":"2026-10-13T14:15:00Z","v":9959,"vw":69.11207},{"c":69.15,"h":69.26,"l":69.09,"n":128,"o":69.26,"t":"2026-10-13T14:30:00Z","v":2240,"vw":69.147024},{"c":69.165,"h":69.36,"l":69.11,"n":266,"o":69.26,"t":"2026-10-13T14:45:00Z","v":7629,"vw":69.244313},{"c":69.315,"h":69.44,"l":69.165,"n":287,"o":69.165,"t":"2026-10-13T15:00:00Z","v":6959,"vw":69.269893},{"c":69.265,"h":69.31,"l":69.114,"n":258,"o":69.31,"t":"2026-10-13T15:15:00Z","v":6066,"vw":69.20123},{"c":69.51,"h":69.565,"l":69.2,"n":454,"o":69.2,"t":"2026-10-13T15:30:00Z","v":13455,"vw":69.37528},{"c":69.255,"h":69.47,"l":69.22,"n":540,"o":69.47,"t":"2026-10-13T15:45:00Z","v":27378,"vw":69.308904},{"c":69.24,"h":69.3,"l":69.17,"n":371,"o":69.23,"t":"2026-10-13T16:00:00Z","v":12354,"vw":69.257989},{"c":69.35,"h":69.39,"l":69.25,"n":273,"o":69.255,"t":"2026-10-13T16:15:00Z","v":10199,"vw":69.322204},{"c":69.4751,"h":69.48,"l":69.35,"n":255,"o":69.35,"t":"2026-10-13T16:30:00Z","v":7398,"vw":69.435945},{"c":69.405,"h":69.48,"l":69.405,"n":274,"o":69.43,"t":"2026-10-13T16:45:00Z","v":11196,"vw":69.438447},{"c":69.33,"h":69.44,"l":69.285,"n":351,"o":69.36,"t":"2026-10-13T17:00:00Z","v":13304,"vw":69.380835},{"c":69.33,"h":69.36,"l":69.26,"n":316,"o":69.335,"t":"2026-10-13T17:15:00Z","v":10814,"vw":69.304435},{"c":69.33,"h":69.375,"l":69.29,"n":483,"o":69.335,"t":"2026-10-13T17:30:00Z","v":17002,"vw":69.327424},{"c":69.2,"h":69.31,"l":69.195,"n":263,"o":69.31,"t":"2026-10-13T17:45:00Z","v":8143,"vw":69.242997},{"c":69.43,"h":69.465,"l":69.21,"n":660,"o":69.21,"t":"2026-10-13T18:00:00Z","v":20049,"vw":69.353548},{"c":69.51,"h":69.51,"l":69.4,"n":533,"o":69.41,"t":"2026-10-13T18:15:00Z","v":16336,"vw":69.447304},{"c":69.57,"h":69.65,"l":69.474,"n":791,"o":69.485,"t":"2026-10-13T18:30:00Z","v":22754,"vw":69.561523},{"c":69.605,"h":69.62,"l":69.52,"n":614,"o":69.585,"t":"2026-10-13T18:45:00Z","v":14005,"vw":69.565747},{"c":69.78,"h":69.78,"l":69.58,"n":739,"o":69.635,"t":"2026-10-13T19:00:00Z","v":30771,"vw":69.661955},{"c":69.75,"h":69.86,"l":69.6324,"n":1228,"o":69.76,"t":"2026-10-13T19:15:00Z","v":54217,"vw":69.790757},{"c":69.87,"h":69.88,"l":69.695,"n":1913,"o":69.755,"t":"2026-10-13T19:30:00Z","v":70558,"vw":69.800865},{"c":69.69,"h":69.99,"l":69.68,"n":3668,"o":69.86,"t":"2026-10-13T19:45:00Z","v":168833,"vw":69.821836},{"c":69.7,"h":69.7,"l":69.7,"n":62,"o":69.7,"t":"2026-10-13T20:00:00Z","v":179722,"vw":69.7},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-13T20:30:00Z","v":239,"vw":69.7},{"c":69,"h":70.44,"l":69,"n":25,"o":70.44,"t":"2026-10-14T13:15:00Z","v":1515,"vw":69.987032},{"c":69.135,"h":69.24,"l":68.4,"n":251,"o":68.74,"t":"2026-10-14T13:30:00Z","v":15117,"vw":68.887482},{"c":68.97,"h":69.13,"l":68.815,"n":292,"o":69.07,"t":"2026-10-14T13:45:00Z","v":9762,"vw":68.976307},{"c":68.35,"h":68.97,"l":68.33,"n":962,"o":68.97,"t":"2026-10-14T14:00:00Z","v":45216,"vw":68.553504},{"c":68.37,"h":68.57,"l":68.31,"n":936,"o":68.33,"t":"2026-10-14T14:15:00Z","v":40443,"vw":68.46389},{"c":68.53,"h":68.595,"l":68.3409,"n":681,"o":68.44,"t":"2026-10-14T14:30:00Z","v":19963,"vw":68.456708},{"c":68.34,"h":68.61,"l":68.31,"n":719,"o":68.46,"t":"2026-10-14T14:45:00Z","v":29385,"vw":68.484385},{"c":68.12,"h":68.43,"l":68.105,"n":745,"o":68.375,"t":"2026-10-14T15:00:00Z","v":19486,"vw":68.223653},{"c":68.01,"h":68.15,"l":68,"n":535,"o":68.12,"t":"2026-10-14T15:15:00Z","v":15636,"vw":68.069494},{"c":68,"h":68.23,"l":67.965,"n":807,"o":68,"t":"2026-10-14T15:30:00Z","v":30884,"vw":68.079851},{"c":68.31,"h":68.325,"l":67.97,"n":714,"o":67.97,"t":"2026-10-14T15:45:00Z","v":25081,"vw":68.18569},{"c":67.745,"h":68.31,"l":67.745,"n":905,"o":68.31,"t":"2026-10-14T16:00:00Z","v":68088,"vw":68.197406},{"c":67.82,"h":67.91,"l":67.51,"n":907,"o":67.76,"t":"2026-10-14T16:15:00Z","v":30821,"vw":67.692316},{"c":67.59,"h":67.85,"l":67.59,"n":630,"o":67.81,"t":"2026-10-14T16:30:00Z","v":21509,"vw":67.713951},{"c":67.45,"h":67.6,"l":67.38,"n":806,"o":67.59,"t":"2026-10-14T16:45:00Z","v":31693,"vw":67.507563},{"c":67.43,"h":67.55,"l":67.39,"n":783,"o":67.45,"t":"2026-10-14T17:00:00Z","v":26992,"vw":67.446878},{"c":67.26,"h":67.43,"l":67.24,"n":1040,"o":67.41,"t":"2026-10-14T17:15:00Z","v":38123,"vw":67.319435},{"c":67.21,"h":67.26,"l":67.05,"n":1109,"o":67.26,"t":"2026-10-14T17:30:00Z","v":52285,"vw":67.155795},{"c":67.06,"h":67.24,"l":67.03,"n":883,"o":67.2,"t":"2026-10-14T17:45:00Z","v":29920,"vw":67.112784},{"c":67.09,"h":67.09,"l":66.91,"n":968,"o":67.04,"t":"2026-10-14T18:00:00Z","v":30667,"vw":66.996197},{"c":67.06,"h":67.295,"l":66.99,"n":902,"o":67.06,"t":"2026-10-14T18:15:00Z","v":36470,"vw":67.123107},{"c":67.15,"h":67.195,"l":67.02,"n":961,"o":67.04,"t":"2026-10-14T18:30:00Z","v":35766,"vw":67.107015},{"c":67.09,"h":67.215,"l":67.05,"n":1061,"o":67.14,"t":"2026-10-14T18:45:00Z","v":38556,"vw":67.121962},{"c":67.25,"h":67.28,"l":67.07,"n":1149,"o":67.1,"t":"2026-10-14T19:00:00Z","v":42649,"vw":67.172406},{"c":67.46,"h":67.525,"l":67.25,"n":1245,"o":67.25,"t":"2026-10-14T19:15:00Z","v":50932,"vw":67.394639},{"c":67.78,"h":67.815,"l":67.415,"n":1622,"o":67.465,"t":"2026-10-14T19:30:00Z","v":75155,"vw":67.570638},{"c":67.8,"h":67.88,"l":67.63,"n":4104,"o":67.78,"t":"2026-10-14T19:45:00Z","v":220427,"vw":67.781895},{"c":67.8,"h":67.8,"l":67.8,"n":64,"o":67.8,"t":"2026-10-14T20:00:00Z","v":282537,"vw":67.8},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-10-14T20:45:00Z","v":652,"vw":67.8},{"c":67.215,"h":67.95,"l":66.89,"n":530,"o":67.95,"t":"2026-10-15T13:30:00Z","v":37373,"vw":67.468215},{"c":67.02,"h":67.315,"l":66.94,"n":590,"o":67.11,"t":"2026-10-15T13:45:00Z","v":22254,"vw":67.096854},{"c":67.105,"h":67.49,"l":67.04,"n":762,"o":67.09,"t":"2026-10-15T14:00:00Z","v":25438,"vw":67.253194},{"c":67.22,"h":67.22,"l":66.895,"n":540,"o":67.15,"t":"2026-10-15T14:15:00Z","v":13868,"vw":67.077641},{"c":67.67,"h":67.74,"l":67.22,"n":824,"o":67.22,"t":"2026-10-15T14:30:00Z","v":32312,"vw":67.422827},{"c":67.81,"h":67.87,"l":67.425,"n":718,"o":67.635,"t":"2026-10-15T14:45:00Z","v":21576,"vw":67.711532},{"c":67.92,"h":68.01,"l":67.785,"n":523,"o":67.785,"t":"2026-10-15T15:00:00Z","v":12754,"vw":67.935029},{"c":67.48,"h":67.92,"l":67.465,"n":660,"o":67.92,"t":"2026-10-15T15:15:00Z","v":23567,"vw":67.75643},{"c":67.765,"h":67.77,"l":67.47,"n":609,"o":67.55,"t":"2026-10-15T15:30:00Z","v":21445,"vw":67.615529},{"c":67.885,"h":67.885,"l":67.77,"n":506,"o":67.77,"t":"2026-10-15T15:45:00Z","v":13731,"vw":67.840452},{"c":67.76,"h":67.87,"l":67.665,"n":593,"o":67.87,"t":"2026-10-15T16:00:00Z","v":15414,"vw":67.775249},{"c":67.765,"h":67.83,"l":67.665,"n":590,"o":67.76,"t":"2026-10-15T16:15:00Z","v":14505,"vw":67.742182},{"c":67.82,"h":67.82,"l":67.68,"n":607,"o":67.765,"t":"2026-10-15T16:30:00Z","v":17649,"vw":67.738579},{"c":67.83,"h":67.915,"l":67.78,"n":538,"o":67.86,"t":"2026-10-15T16:45:00Z","v":14190,"vw":67.861571},{"c":67.81,"h":67.83,"l":67.67,"n":670,"o":67.83,"t":"2026-10-15T17:00:00Z","v":23576,"vw":67.741423},{"c":67.84,"h":67.92,"l":67.83,"n":560,"o":67.84,"t":"2026-10-15T17:15:00Z","v":13317,"vw":67.877462},{"c":68.05,"h":68.13,"l":67.72,"n":953,"o":67.82,"t":"2026-10-15T17:30:00Z","v":43258,"vw":67.892565},{"c":68.075,"h":68.19,"l":68.04,"n":747,"o":68.05,"t":"2026-10-15T17:45:00Z","v":25540,"vw":68.088547},{"c":68.13,"h":68.2,"l":68.03,"n":732,"o":68.075,"t":"2026-10-15T18:00:00Z","v":28181,"vw":68.109828},{"c":68.175,"h":68.22,"l":68.075,"n":572,"o":68.14,"t":"2026-10-15T18:15:00Z","v":16326,"vw":68.13734},{"c":68.09,"h":68.175,"l":68.04,"n":585,"o":68.175,"t":"2026-10-15T18:30:00Z","v":20027,"vw":68.091578},{"c":68.12,"h":68.17,"l":68.03,"n":838,"o":68.095,"t":"2026-10-15T18:45:00Z","v":22117,"vw":68.114008},{"c":68.23,"h":68.24,"l":68.1,"n":834,"o":68.14,"t":"2026-10-15T19:00:00Z","v":25487,"vw":68.177795},{"c":68.18,"h":68.25,"l":68.14,"n":1037,"o":68.23,"t":"2026-10-15T19:15:00Z","v":27434,"vw":68.197597},{"c":68.39,"h":68.41,"l":68.1513,"n":1281,"o":68.19,"t":"2026-10-15T19:30:00Z","v":45743,"vw":68.327322},{"c":68.68,"h":68.72,"l":68.32,"n":4297,"o":68.39,"t":"2026-10-15T19:45:00Z","v":214852,"vw":68.566227},{"c":68.69,"h":68.696,"l":68.68,"n":69,"o":68.68,"t":"2026-10-15T20:00:00Z","v":245228,"vw":68.689962},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-15T20:30:00Z","v":300,"vw":68.69},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-15T21:00:00Z","v":2585,"vw":68.69},{"c":69.21,"h":69.38,"l":68.69,"n":577,"o":69.11,"t":"2026-10-16T13:30:00Z","v":42024,"vw":69.208626},{"c":68.94,"h":69.235,"l":68.9,"n":354,"o":69.2125,"t":"2026-10-16T13:45:00Z","v":49752,"vw":69.119283},{"c":68.61,"h":68.94,"l":68.61,"n":710,"o":68.9,"t":"2026-10-16T14:00:00Z","v":38128,"vw":68.726741},{"c":68.75,"h":68.825,"l":68.62,"n":649,"o":68.64,"t":"2026-10-16T14:15:00Z","v":22873,"vw":68.751651},{"c":68.405,"h":68.825,"l":68.405,"n":519,"o":68.81,"t":"2026-10-16T14:30:00Z","v":14582,"vw":68.610726},{"c":68.27,"h":68.49,"l":68.27,"n":705,"o":68.405,"t":"2026-10-16T14:45:00Z","v":26697,"vw":68.36724},{"c":68.41,"h":68.475,"l":68.26,"n":574,"o":68.26,"t":"2026-10-16T15:00:00Z","v":17949,"vw":68.378907},{"c":68.42,"h":68.42,"l":68.21,"n":607,"o":68.415,"t":"2026-10-16T15:15:00Z","v":25449,"vw":68.318869},{"c":68.11,"h":68.395,"l":68.07,"n":578,"o":68.37,"t":"2026-10-16T15:30:00Z","v":19165,"vw":68.241851},{"c":67.915,"h":68.295,"l":67.91,"n":628,"o":68.14,"t":"2026-10-16T15:45:00Z","v":17373,"vw":68.075433},{"c":67.795,"h":68.04,"l":67.78,"n":783,"o":67.915,"t":"2026-10-16T16:00:00Z","v":27768,"vw":67.900728},{"c":67.82,"h":67.855,"l":67.75,"n":766,"o":67.83,"t":"2026-10-16T16:15:00Z","v":27989,"vw":67.809058},{"c":67.675,"h":67.83,"l":67.625,"n":707,"o":67.82,"t":"2026-10-16T16:30:00Z","v":23299,"vw":67.713266},{"c":67.465,"h":67.665,"l":67.45,"n":691,"o":67.665,"t":"2026-10-16T16:45:00Z","v":19689,"vw":67.512238},{"c":67.18,"h":67.525,"l":67.145,"n":771,"o":67.49,"t":"2026-10-16T17:00:00Z","v":22429,"vw":67.299622},{"c":67.52,"h":67.52,"l":67.05,"n":958,"o":67.17,"t":"2026-10-16T17:15:00Z","v":46167,"vw":67.171497},{"c":67.455,"h":67.52,"l":67.35,"n":776,"o":67.51,"t":"2026-10-16T17:30:00Z","v":30611,"vw":67.443529},{"c":67.24,"h":67.46,"l":67.235,"n":732,"o":67.455,"t":"2026-10-16T17:45:00Z","v":22188,"vw":67.334173},{"c":67.22,"h":67.275,"l":67.05,"n":1366,"o":67.24,"t":"2026-10-16T18:00:00Z","v":66053,"vw":67.163809},{"c":67.105,"h":67.31,"l":67.105,"n":797,"o":67.25,"t":"2026-10-16T18:15:00Z","v":31743,"vw":67.213678},{"c":67.265,"h":67.3,"l":67.085,"n":833,"o":67.09,"t":"2026-10-16T18:30:00Z","v":29415,"vw":67.192452},{"c":67.295,"h":67.365,"l":67.21,"n":787,"o":67.3,"t":"2026-10-16T18:45:00Z","v":26071,"vw":67.292053},{"c":67.33,"h":67.345,"l":67.205,"n":840,"o":67.29,"t":"2026-10-16T19:00:00Z","v":28053,"vw":67.276109},{"c":67.39,"h":67.39,"l":67.22,"n":1064,"o":67.325,"t":"2026-10-16T19:15:00Z","v":33149,"vw":67.308996},{"c":67.25,"h":67.445,"l":67.215,"n":1458,"o":67.43,"t":"2026-10-16T19:30:00Z","v":63417,"vw":67.324192},{"c":67.56,"h":67.59,"l":67.22,"n":3891,"o":67.22,"t":"2026-10-16T19:45:00Z","v":204935,"vw":67.441167},{"c":67.56,"h":67.56,"l":67.56,"n":66,"o":67.56,"t":"2026-10-16T20:00:00Z","v":261442,"vw":67.56},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-10-16T20:30:00Z","v":500,"vw":67.56},{"c":68.1521,"h":68.1521,"l":67.25,"n":10,"o":67.4,"t":"2026-10-19T13:15:00Z","v":646,"vw":67.520641},{"c":67.135,"h":68.98,"l":67.01,"n":306,"o":68.98,"t":"2026-10-19T13:30:00Z","v":24111,"vw":67.243729},{"c":66.88,"h":67.075,"l":66.555,"n":453,"o":67.05,"t":"2026-10-19T13:45:00Z","v":18303,"vw":66.791456},{"c":66.885,"h":66.91,"l":66.68,"n":668,"o":66.875,"t":"2026-10-19T14:00:00Z","v":25135,"vw":66.779781},{"c":66.62,"h":67.025,"l":66.55,"n":616,"o":66.885,"t":"2026-10-19T14:15:00Z","v":19194,"vw":66.679753},{"c":66.55,"h":66.775,"l":66.5,"n":475,"o":66.6687,"t":"2026-10-19T14:30:00Z","v":13040,"vw":66.645056},{"c":66.81,"h":66.81,"l":66.55,"n":481,"o":66.56,"t":"2026-10-19T14:45:00Z","v":13100,"vw":66.607678},{"c":66.92,"h":66.92,"l":66.75,"n":395,"o":66.86,"t":"2026-10-19T15:00:00Z","v":9806,"vw":66.798835},{"c":67.04,"h":67.05,"l":66.85,"n":814,"o":66.87,"t":"2026-10-19T15:15:00Z","v":42354,"vw":66.925092},{"c":66.945,"h":67.045,"l":66.875,"n":686,"o":67.03,"t":"2026-10-19T15:30:00Z","v":28439,"vw":66.961056},{"c":66.72,"h":66.945,"l":66.71,"n":829,"o":66.945,"t":"2026-10-19T15:45:00Z","v":34576,"vw":66.819594},{"c":66.48,"h":66.72,"l":66.4,"n":817,"o":66.72,"t":"2026-10-19T16:00:00Z","v":32099,"vw":66.595084},{"c":66.43,"h":66.53,"l":66.375,"n":1014,"o":66.49,"t":"2026-10-19T16:15:00Z","v":59598,"vw":66.45595},{"c":66.525,"h":66.525,"l":66.36,"n":813,"o":66.415,"t":"2026-10-19T16:30:00Z","v":42311,"vw":66.432181},{"c":66.55,"h":66.575,"l":66.44,"n":601,"o":66.53,"t":"2026-10-19T16:45:00Z","v":21349,"vw":66.518525},{"c":66.435,"h":66.57,"l":66.41,"n":662,"o":66.53,"t":"2026-10-19T17:00:00Z","v":18842,"vw":66.482069},{"c":66.4,"h":66.48,"l":66.36,"n":780,"o":66.46,"t":"2026-10-19T17:15:00Z","v":24530,"vw":66.419976},{"c":66.41,"h":66.52,"l":66.38,"n":916,"o":66.41,"t":"2026-10-19T17:30:00Z","v":32274,"vw":66.444153},{"c":66.295,"h":66.42,"l":66.23,"n":1374,"o":66.4,"t":"2026-10-19T17:45:00Z","v":60642,"vw":66.316106},{"c":66.255,"h":66.29,"l":66.09,"n":1370,"o":66.29,"t":"2026-10-19T18:00:00Z","v":49772,"vw":66.178689},{"c":66.36,"h":66.44,"l":66.26,"n":1048,"o":66.26,"t":"2026-10-19T18:15:00Z","v":29582,"vw":66.365304},{"c":66.32,"h":66.42,"l":66.3,"n":1025,"o":66.36,"t":"2026-10-19T18:30:00Z","v":30449,"vw":66.355157},{"c":66.19,"h":66.36,"l":66.18,"n":1123,"o":66.33,"t":"2026-10-19T18:45:00Z","v":30858,"vw":66.244133},{"c":66.145,"h":66.28,"l":66.145,"n":1299,"o":66.23,"t":"2026-10-19T19:00:00Z","v":36327,"vw":66.229608},{"c":66.2,"h":66.26,"l":66.13,"n":1415,"o":66.1526,"t":"2026-10-19T19:15:00Z","v":42918,"vw":66.181464},{"c":66.165,"h":66.205,"l":66.1,"n":2288,"o":66.19,"t":"2026-10-19T19:30:00Z","v":104183,"vw":66.152281},{"c":66.05,"h":66.32,"l":65.98,"n":5033,"o":66.155,"t":"2026-10-19T19:45:00Z","v":223608,"vw":66.129614},{"c":66.06,"h":66.06,"l":66.05,"n":49,"o":66.05,"t":"2026-10-19T20:00:00Z","v":228751,"vw":66.059787},{"c":66.06,"h":66.06,"l":66.06,"n":1,"o":66.06,"t":"2026-10-19T20:30:00Z","v":300,"vw":66.06},{"c":66.55,"h":66.55,"l":66.55,"n":4,"o":66.55,"t":"2026-10-20T10:00:00Z","v":103,"vw":66.55},{"c":66.01,"h":66.01,"l":66.01,"n":2,"o":66.01,"t":"2026-10-20T13:00:00Z","v":121,"vw":66.01},{"c":66.65,"h":66.72,"l":65.68,"n":641,"o":66.57,"t":"2026-10-20T13:30:00Z","v":48345,"vw":66.189595},{"c":66.69,"h":66.84,"l":66.45,"n":647,"o":66.56,"t":"2026-10-20T13:45:00Z","v":32552,"vw":66.674877},{"c":66.25,"h":66.84,"l":66.115,"n":1094,"o":66.69,"t":"2026-10-20T14:00:00Z","v":65983,"vw":66.463453},{"c":66.79,"h":66.79,"l":66.165,"n":912,"o":66.255,"t":"2026-10-20T14:15:00Z","v":34366,"vw":66.418495},{"c":66.88,"h":66.965,"l":66.63,"n":924,"o":66.83,"t":"2026-10-20T14:30:00Z","v":38661,"vw":66.7972},{"c":66.79,"h":66.95,"l":66.7101,"n":867,"o":66.905,"t":"2026-10-20T14:45:00Z","v":32897,"vw":66.840426},{"c":66.49,"h":66.865,"l":66.425,"n":908,"o":66.79,"t":"2026-10-20T15:00:00Z","v":28237,"vw":66.621874},{"c":66.75,"h":66.77,"l":66.4998,"n":729,"o":66.51,"t":"2026-10-20T15:15:00Z","v":39924,"vw":66.609988},{"c":66.61,"h":66.745,"l":66.575,"n":640,"o":66.745,"t":"2026-10-20T15:30:00Z","v":23069,"vw":66.630378},{"c":66.43,"h":66.625,"l":66.415,"n":642,"o":66.625,"t":"2026-10-20T15:45:00Z","v":20380,"vw":66.480253},{"c":66.395,"h":66.48,"l":66.285,"n":710,"o":66.44,"t":"2026-10-20T16:00:00Z","v":23837,"vw":66.382101},{"c":66.265,"h":66.43,"l":66.1901,"n":670,"o":66.42,"t":"2026-10-20T16:15:00Z","v":21669,"vw":66.308577},{"c":66.275,"h":66.38,"l":66.26,"n":566,"o":66.34,"t":"2026-10-20T16:30:00Z","v":18642,"vw":66.308355},{"c":66.4,"h":66.5,"l":66.21,"n":945,"o":66.275,"t":"2026-10-20T16:45:00Z","v":52194,"vw":66.373242},{"c":66.45,"h":66.495,"l":66.39,"n":650,"o":66.4,"t":"2026-10-20T17:00:00Z","v":32721,"vw":66.432364},{"c":66.56,"h":66.58,"l":66.39,"n":678,"o":66.475,"t":"2026-10-20T17:15:00Z","v":31229,"vw":66.523171},{"c":66.7,"h":66.715,"l":66.52,"n":697,"o":66.56,"t":"2026-10-20T17:30:00Z","v":30213,"vw":66.616964},{"c":66.725,"h":66.75,"l":66.63,"n":681,"o":66.7,"t":"2026-10-20T17:45:00Z","v":25614,"vw":66.709836},{"c":66.85,"h":66.85,"l":66.66,"n":842,"o":66.76,"t":"2026-10-20T18:00:00Z","v":33588,"vw":66.732087},{"c":66.76,"h":66.88,"l":66.73,"n":623,"o":66.85,"t":"2026-10-20T18:15:00Z","v":24279,"vw":66.787185},{"c":66.665,"h":66.8,"l":66.65,"n":706,"o":66.75,"t":"2026-10-20T18:30:00Z","v":27295,"vw":66.746078},{"c":66.75,"h":66.82,"l":66.65,"n":1049,"o":66.665,"t":"2026-10-20T18:45:00Z","v":41292,"vw":66.75202},{"c":66.69,"h":66.85,"l":66.65,"n":1086,"o":66.805,"t":"2026-10-20T19:00:00Z","v":49959,"vw":66.763995},{"c":66.835,"h":66.88,"l":66.71,"n":1370,"o":66.74,"t":"2026-10-20T19:15:00Z","v":58596,"vw":66.773441},{"c":66.86,"h":66.88,"l":66.72,"n":1633,"o":66.85,"t":"2026-10-20T19:30:00Z","v":76255,"vw":66.808643},{"c":66.78,"h":66.98,"l":66.6,"n":5311,"o":66.86,"t":"2026-10-20T19:45:00Z","v":362261,"vw":66.815479},{"c":66.83,"h":66.83,"l":66.77,"n":53,"o":66.77,"t":"2026-10-20T20:00:00Z","v":620625,"vw":66.829988},{"c":67,"h":67,"l":66.83,"n":2,"o":66.83,"t":"2026-10-20T20:30:00Z","v":800,"vw":66.8725},{"c":66.95,"h":67.365,"l":66.11,"n":733,"o":66.18,"t":"2026-10-21T13:30:00Z","v":44377,"vw":66.470066},{"c":65.84,"h":66.84,"l":65.635,"n":1242,"o":66.76,"t":"2026-10-21T13:45:00Z","v":96317,"vw":66.268049},{"c":65.83,"h":66.3937,"l":65.67,"n":963,"o":65.825,"t":"2026-10-21T14:00:00Z","v":49629,"vw":65.910651},{"c":66.11,"h":66.11,"l":65.63,"n":1117,"o":65.65,"t":"2026-10-21T14:15:00Z","v":64613,"vw":65.828142},{"c":66.34,"h":66.53,"l":65.99,"n":1198,"o":66,"t":"2026-10-21T14:30:00Z","v":62790,"vw":66.287069},{"c":66.1,"h":66.4252,"l":66.03,"n":1183,"o":66.26,"t":"2026-10-21T14:45:00Z","v":57007,"vw":66.200472},{"c":66.28,"h":66.315,"l":66.07,"n":1095,"o":66.095,"t":"2026-10-21T15:00:00Z","v":66535,"vw":66.202565},{"c":66.81,"h":66.835,"l":66.18,"n":980,"o":66.27,"t":"2026-10-21T15:15:00Z","v":48358,"vw":66.380367},{"c":67.16,"h":67.23,"l":66.74,"n":1579,"o":66.855,"t":"2026-10-21T15:30:00Z","v":122750,"vw":67.000734},{"c":67.14,"h":67.345,"l":67.035,"n":1437,"o":67.16,"t":"2026-10-21T15:45:00Z","v":89546,"vw":67.171941},{"c":66.67,"h":67.175,"l":66.67,"n":939,"o":67.15,"t":"2026-10-21T16:00:00Z","v":49711,"vw":66.972461},{"c":66.73,"h":66.75,"l":66.53,"n":740,"o":66.71,"t":"2026-10-21T16:15:00Z","v":31850,"vw":66.639716},{"c":66.78,"h":66.955,"l":66.59,"n":802,"o":66.73,"t":"2026-10-21T16:30:00Z","v":42810,"vw":66.738436},{"c":66.8,"h":66.85,"l":66.65,"n":685,"o":66.745,"t":"2026-10-21T16:45:00Z","v":37987,"vw":66.778258},{"c":66.955,"h":66.96,"l":66.73,"n":767,"o":66.8,"t":"2026-10-21T17:00:00Z","v":34973,"vw":66.813599},{"c":66.74,"h":66.96,"l":66.74,"n":619,"o":66.95,"t":"2026-10-21T17:15:00Z","v":26394,"vw":66.882441},{"c":66.63,"h":66.855,"l":66.55,"n":832,"o":66.775,"t":"2026-10-21T17:30:00Z","v":39561,"vw":66.691318},{"c":66.14,"h":66.7,"l":66.12,"n":1412,"o":66.575,"t":"2026-10-21T17:45:00Z","v":81988,"vw":66.451719},{"c":66.31,"h":66.315,"l":66.1,"n":1128,"o":66.175,"t":"2026-10-21T18:00:00Z","v":59039,"vw":66.217337},{"c":66.5,"h":66.55,"l":66.27,"n":1147,"o":66.31,"t":"2026-10-21T18:15:00Z","v":52894,"vw":66.377348},{"c":66.54,"h":66.59,"l":66.435,"n":992,"o":66.535,"t":"2026-10-21T18:30:00Z","v":48566,"vw":66.516063},{"c":66.39,"h":66.63,"l":66.37,"n":1780,"o":66.55,"t":"2026-10-21T18:45:00Z","v":90364,"vw":66.463707},{"c":66.29,"h":66.38,"l":66.055,"n":1946,"o":66.38,"t":"2026-10-21T19:00:00Z","v":112445,"vw":66.226097},{"c":66.38,"h":66.38,"l":66.155,"n":1546,"o":66.29,"t":"2026-10-21T19:15:00Z","v":84125,"vw":66.280079},{"c":66.105,"h":66.44,"l":66.075,"n":2203,"o":66.41,"t":"2026-10-21T19:30:00Z","v":132296,"vw":66.194807},{"c":66.4,"h":66.47,"l":66.01,"n":4150,"o":66.12,"t":"2026-10-21T19:45:00Z","v":256912,"vw":66.268183},{"c":66.41,"h":66.41,"l":66.41,"n":59,"o":66.41,"t":"2026-10-21T20:00:00Z","v":450214,"vw":66.41},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-21T20:30:00Z","v":866,"vw":66.41},{"c":66.7,"h":67.73,"l":66.7,"n":3,"o":67.73,"t":"2026-10-21T20:45:00Z","v":1170,"vw":67.581095},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-21T21:00:00Z","v":831,"vw":66.7},{"c":66.68,"h":66.69,"l":65.4,"n":334,"o":65.4,"t":"2026-10-22T13:30:00Z","v":26446,"vw":65.812102},{"c":66.87,"h":67.04,"l":66.7,"n":412,"o":66.7,"t":"2026-10-22T13:45:00Z","v":17057,"vw":66.895272},{"c":66.745,"h":67.03,"l":66.69,"n":586,"o":66.95,"t":"2026-10-22T14:00:00Z","v":18206,"vw":66.808543},{"c":66.49,"h":66.7,"l":66.4201,"n":562,"o":66.7,"t":"2026-10-22T14:15:00Z","v":15033,"vw":66.553194},{"c":66.2775,"h":66.59,"l":66.18,"n":707,"o":66.49,"t":"2026-10-22T14:30:00Z","v":19871,"vw":66.357406},{"c":66.51,"h":66.515,"l":66.21,"n":683,"o":66.315,"t":"2026-10-22T14:45:00Z","v":28647,"vw":66.346754},{"c":66.39,"h":66.555,"l":66.32,"n":765,"o":66.46,"t":"2026-10-22T15:00:00Z","v":24758,"vw":66.398296},{"c":66.835,"h":67.02,"l":66.34,"n":1028,"o":66.34,"t":"2026-10-22T15:15:00Z","v":46905,"vw":66.789892},{"c":66.8,"h":67.13,"l":66.79,"n":923,"o":66.84,"t":"2026-10-22T15:30:00Z","v":36556,"vw":66.962345},{"c":67.165,"h":67.275,"l":66.845,"n":784,"o":66.87,"t":"2026-10-22T15:45:00Z","v":22565,"vw":67.062364},{"c":67.305,"h":67.41,"l":67.13,"n":1084,"o":67.18,"t":"2026-10-22T16:00:00Z","v":41106,"vw":67.28927},{"c":67.23,"h":67.35,"l":67.205,"n":814,"o":67.34,"t":"2026-10-22T16:15:00Z","v":38206,"vw":67.265644},{"c":67.21,"h":67.255,"l":67.12,"n":851,"o":67.21,"t":"2026-10-22T16:30:00Z","v":33403,"vw":67.184453},{"c":67.26,"h":67.33,"l":67.17,"n":908,"o":67.22,"t":"2026-10-22T16:45:00Z","v":34580,"vw":67.25959},{"c":67.155,"h":67.29,"l":66.98,"n":1011,"o":67.255,"t":"2026-10-22T17:00:00Z","v":46229,"vw":67.156524},{"c":67.26,"h":67.31,"l":67.15,"n":1123,"o":67.16,"t":"2026-10-22T17:15:00Z","v":56389,"vw":67.240105},{"c":67.3001,"h":67.355,"l":67.16,"n":997,"o":67.22,"t":"2026-10-22T17:30:00Z","v":41384,"vw":67.272931},{"c":67.28,"h":67.355,"l":67.22,"n":1072,"o":67.325,"t":"2026-10-22T17:45:00Z","v":41589,"vw":67.300452},{"c":67.58,"h":67.58,"l":67.17,"n":1305,"o":67.285,"t":"2026-10-22T18:00:00Z","v":56244,"vw":67.353024},{"c":67.405,"h":67.73,"l":67.38,"n":1049,"o":67.59,"t":"2026-10-22T18:15:00Z","v":47047,"vw":67.555209},{"c":67.385,"h":67.53,"l":67.35,"n":1089,"o":67.405,"t":"2026-10-22T18:30:00Z","v":55965,"vw":67.424162},{"c":67.345,"h":67.47,"l":67.32,"n":1246,"o":67.39,"t":"2026-10-22T18:45:00Z","v":64744,"vw":67.400953},{"c":67.46,"h":67.585,"l":67.23,"n":1617,"o":67.345,"t":"2026-10-22T19:00:00Z","v":92561,"vw":67.333706},{"c":67.54,"h":67.575,"l":67.38,"n":1573,"o":67.46,"t":"2026-10-22T19:15:00Z","v":69560,"vw":67.472823},{"c":67.51,"h":67.605,"l":67.41,"n":2020,"o":67.55,"t":"2026-10-22T19:30:00Z","v":99346,"vw":67.518439},{"c":67.85,"h":67.85,"l":67.35,"n":4769,"o":67.49,"t":"2026-10-22T19:45:00Z","v":317826,"vw":67.707194},{"c":67.85,"h":67.85,"l":67.81,"n":55,"o":67.81,"t":"2026-10-22T20:00:00Z","v":515549,"vw":67.849987}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.36309945968584934,"strike":81.4987981028635,"iv":0.4277271729830594,"gamma":0.030659671142187706,"theta":-0.025918783953078554,"vega":0.03352031680449318,"rho":0.004713093892572279,"breakevenPct":20.65128601702189},{"delta":0.15,"premium":1.075,"strike":88.34707756323157,"iv":0.8013292693424938,"gamma":0.015339714043745498,"theta":-0.0626193780796375,"vega":0.044510606125406124,"rho":0.00703257140840893,"breakevenPct":31.79377680653143},{"delta":0.2,"premium":1.1015015517874864,"strike":79.3993792850055,"iv":0.5742943236657659,"gamma":0.02711227109224852,"theta":-0.05345048134085505,"vega":0.052993769101046764,"rho":0.009563039052198052,"breakevenPct":18.645366008537934},{"delta":0.25,"premium":1.1089049696238171,"strike":76.43801215047321,"iv":0.4723742468964635,"gamma":0.04311344592140777,"theta":-0.04713337946913008,"vega":0.05882433964261993,"rho":0.012080064927185045,"breakevenPct":14.291698039936666},{"delta":0.3,"premium":1.1163083874601478,"strike":73.47664501594092,"iv":0.3704541701271611,"gamma":0.059114620750567025,"theta":-0.040816277597405116,"vega":0.0646549101841931,"rho":0.014597090802172037,"breakevenPct":9.938030071335396},{"delta":0.35,"premium":1.1237118052964785,"strike":70.51527788140862,"iv":0.2685340933578587,"gamma":0.07511579557972628,"theta":-0.03449917572568015,"vega":0.07048548072576626,"rho":0.01711411667715903,"breakevenPct":5.5843621027341275},{"delta":0.4,"premium":1.3967786412634746,"strike":69.48232639759338,"iv":0.2503030333416897,"gamma":0.07670935071446477,"theta":-0.03309974931060416,"vega":0.0702886437703685,"rho":0.01957679285929192,"breakevenPct":4.464414206126547},{"delta":0.45,"premium":1.7258084733015793,"strike":68.855602907997,"iv":0.24970137879167714,"gamma":0.07526788668839308,"theta":-0.032736249686638255,"vega":0.06882211080471295,"rho":0.02202802007464925,"breakevenPct":4.025661578922},{"delta":0.5,"premium":2.054838305339684,"strike":68.2288794184006,"iv":0.2490997242416646,"gamma":0.07382642266232138,"theta":-0.032372750062672345,"vega":0.0673555778390574,"rho":0.024479247290006577,"breakevenPct":3.5869089517174526},{"delta":0.55,"premium":2.383868137377789,"strike":67.60215592880421,"iv":0.24849806969165206,"gamma":0.07238495863624969,"theta":-0.03200925043870644,"vega":0.06588904487340186,"rho":0.026930474505363906,"breakevenPct":3.148156324512905},{"delta":0.6,"premium":2.7128979694158932,"strike":66.97543243920782,"iv":0.24789641514163951,"gamma":0.07094349461017799,"theta":-0.03164575081474054,"vega":0.0644225119077463,"rho":0.029381701720721236,"breakevenPct":2.7094036973083586},{"delta":0.65,"premium":3.0419278014539985,"strike":66.34870894961144,"iv":0.24729476059162697,"gamma":0.0695020305841063,"theta":-0.03128225119077463,"vega":0.06295597894209075,"rho":0.031832928936078565,"breakevenPct":2.270651070103811},{"delta":0.7,"premium":3.3709576334921025,"strike":65.72198546001505,"iv":0.24669310604161443,"gamma":0.0680605665580346,"theta":-0.030918751566808723,"vega":0.0614894459764352,"rho":0.03428415615143589,"breakevenPct":1.8318984428992646},{"delta":0.75,"premium":3.699987465530208,"strike":65.09526197041865,"iv":0.24609145149160191,"gamma":0.0666191025319629,"theta":-0.030555251942842816,"vega":0.060022913010779645,"rho":0.03673538336679322,"breakevenPct":1.3931458156947167}],"put":[{"delta":0.1,"premium":0.8974486057355896,"strike":49.20411154115283,"iv":1.0152856494111737,"gamma":0.01150659090238805,"theta":-0.05121385331759111,"vega":0.03311709871718733,"rho":-0.006253863335698092,"breakevenPct":28.8037392256194},{"delta":0.15,"premium":0.9965051128029596,"strike":57.2867348373728,"iv":0.6316797854230868,"gamma":0.01965453835249776,"theta":-0.045891001084963766,"vega":0.04403257297840092,"rho":-0.009108195183564241,"breakevenPct":17.037244326352486},{"delta":0.2,"premium":1.216215034965035,"strike":60.46328671328671,"iv":0.539094055944056,"gamma":0.02785541958041958,"theta":-0.04736416083916084,"vega":0.053199125874125876,"rho":-0.012049969790423028,"breakevenPct":12.679334298715283},{"delta":0.25,"premium":1.2927010489510489,"strike":62.6486013986014,"iv":0.44897167832167834,"gamma":0.039437587412587405,"theta":-0.04294982517482518,"vega":0.05979877622377622,"rho":-0.014940400557118327,"breakevenPct":9.571259617317093},{"delta":0.3,"premium":1.3691870629370628,"strike":64.83391608391608,"iv":0.35884930069930077,"gamma":0.051019755244755244,"theta":-0.03853548951048951,"vega":0.06639842657342657,"rho":-0.017830831323813627,"breakevenPct":6.463184935918902},{"delta":0.35,"premium":1.7079522862823058,"strike":65.76540755467197,"iv":0.34688707753479125,"gamma":0.053629821073558646,"theta":-0.03780198807157058,"vega":0.06792564612326044,"rho":-0.020827263992520786,"breakevenPct":5.589601667811839},{"delta":0.4,"premium":2.068290258449304,"strike":66.59377070907885,"iv":0.3413536116633532,"gamma":0.05550192180251823,"theta":-0.03737123923127899,"vega":0.06903565275016567,"rho":-0.0238324154323891,"breakevenPct":4.899807736728722},{"delta":0.45,"premium":2.428628230616302,"strike":67.42213386348575,"iv":0.33582014579191516,"gamma":0.0573740225314778,"theta":-0.03694049039098741,"vega":0.0701456593770709,"rho":-0.026837566872257412,"breakevenPct":4.210013805645605},{"delta":0.5,"premium":2.7889662027832998,"strike":68.25049701789264,"iv":0.3302866799204771,"gamma":0.05924612326043738,"theta":-0.03650974155069582,"vega":0.07125566600397615,"rho":-0.029842718312125725,"breakevenPct":3.5202198745624895},{"delta":0.55,"premium":3.1493041749502986,"strike":69.07886017229954,"iv":0.32475321404903906,"gamma":0.06111822398939696,"theta":-0.03607899271040424,"vega":0.07236567263088138,"rho":-0.03284786975199404,"breakevenPct":2.8304259434793724},{"delta":0.6,"premium":3.5096421471172956,"strike":69.90722332670643,"iv":0.31921974817760107,"gamma":0.06299032471835653,"theta":-0.03564824387011266,"vega":0.07347567925778661,"rho":-0.035853021191862344,"breakevenPct":2.1406320123962566},{"delta":0.65,"premium":4.63538942581012,"strike":71.26208072768618,"iv":0.3422261512222854,"gamma":0.056687663445139286,"theta":-0.0350699260943718,"vega":0.06925844229675952,"rho":-0.039374541493343795,"breakevenPct":1.8029604983403464},{"delta":0.7,"premium":5.857674815235928,"strike":72.68334280841387,"iv":0.36883217737350765,"gamma":0.04935395110858443,"theta":-0.034472996020466176,"vega":0.06436930073905628,"rho":-0.042961189398992655,"breakevenPct":1.5097008206662466},{"delta":0.75,"premium":7.07996020466174,"strike":74.10460488914156,"iv":0.39543820352472997,"gamma":0.04202023877202957,"theta":-0.03387606594656055,"vega":0.059480159181353034,"rho":-0.04654783730464153,"breakevenPct":1.216441142992146},{"delta":0.8,"premium":11.057857769973673,"strike":78.2484635645303,"iv":0.4848356453028976,"gamma":0.03311202809482,"theta":-0.03486435469710273,"vega":0.05287541703248462,"rho":-0.05230430559610085,"breakevenPct":0.9718411281405451},{"delta":0.85,"premium":19.727743634767343,"strike":87.02809482001756,"iv":0.6811482001755926,"gamma":0.02152291483757682,"theta":-0.03855179982440737,"vega":0.04334951712028095,"rho":-0.06175533292285903,"breakevenPct":0.8100940526894166},{"delta":0.9,"premium":24.928571428571477,"strike":92.42857142857147,"iv":0.774552857142858,"gamma":0.011977142857142839,"theta":-0.03533857142857145,"vega":0.03354999999999998,"rho":-0.06847789312628401,"breakevenPct":0.5158437730287315}]},"raw":{"call":[{"delta":0.1,"premium":0.36309945968584934,"strike":81.4987981028635,"iv":0.4277271729830594,"gamma":0.030659671142187706,"theta":-0.025918783953078554,"vega":0.03352031680449318,"rho":0.004713093892572279,"breakevenPct":20.65128601702189},{"delta":0.15,"premium":1.075,"strike":88.34707756323157,"iv":0.8013292693424938,"gamma":0.015339714043745498,"theta":-0.0626193780796375,"vega":0.044510606125406124,"rho":0.00703257140840893,"breakevenPct":31.79377680653143},{"delta":0.2,"premium":1.1015015517874864,"strike":79.3993792850055,"iv":0.5742943236657659,"gamma":0.02711227109224852,"theta":-0.05345048134085505,"vega":0.052993769101046764,"rho":0.009563039052198052,"breakevenPct":18.645366008537934},{"delta":0.25,"premium":1.1089049696238171,"strike":76.43801215047321,"iv":0.4723742468964635,"gamma":0.04311344592140777,"theta":-0.04713337946913008,"vega":0.05882433964261993,"rho":0.012080064927185045,"breakevenPct":14.291698039936666},{"delta":0.3,"premium":1.1163083874601478,"strike":73.47664501594092,"iv":0.3704541701271611,"gamma":0.059114620750567025,"theta":-0.040816277597405116,"vega":0.0646549101841931,"rho":0.014597090802172037,"breakevenPct":9.938030071335396},{"delta":0.35,"premium":1.1237118052964785,"strike":70.51527788140862,"iv":0.2685340933578587,"gamma":0.07511579557972628,"theta":-0.03449917572568015,"vega":0.07048548072576626,"rho":0.01711411667715903,"breakevenPct":5.5843621027341275},{"delta":0.4,"premium":1.3967786412634746,"strike":69.48232639759338,"iv":0.2503030333416897,"gamma":0.07670935071446477,"theta":-0.03309974931060416,"vega":0.0702886437703685,"rho":0.01957679285929192,"breakevenPct":4.464414206126547},{"delta":0.45,"premium":1.7258084733015793,"strike":68.855602907997,"iv":0.24970137879167714,"gamma":0.07526788668839308,"theta":-0.032736249686638255,"vega":0.06882211080471295,"rho":0.02202802007464925,"breakevenPct":4.025661578922},{"delta":0.5,"premium":2.054838305339684,"strike":68.2288794184006,"iv":0.2490997242416646,"gamma":0.07382642266232138,"theta":-0.032372750062672345,"vega":0.0673555778390574,"rho":0.024479247290006577,"breakevenPct":3.5869089517174526},{"delta":0.55,"premium":2.383868137377789,"strike":67.60215592880421,"iv":0.24849806969165206,"gamma":0.07238495863624969,"theta":-0.03200925043870644,"vega":0.06588904487340186,"rho":0.026930474505363906,"breakevenPct":3.148156324512905},{"delta":0.6,"premium":2.7128979694158932,"strike":66.97543243920782,"iv":0.24789641514163951,"gamma":0.07094349461017799,"theta":-0.03164575081474054,"vega":0.0644225119077463,"rho":0.029381701720721236,"breakevenPct":2.7094036973083586},{"delta":0.65,"premium":3.0419278014539985,"strike":66.34870894961144,"iv":0.24729476059162697,"gamma":0.0695020305841063,"theta":-0.03128225119077463,"vega":0.06295597894209075,"rho":0.031832928936078565,"breakevenPct":2.270651070103811},{"delta":0.7,"premium":3.3709576334921025,"strike":65.72198546001505,"iv":0.24669310604161443,"gamma":0.0680605665580346,"theta":-0.030918751566808723,"vega":0.0614894459764352,"rho":0.03428415615143589,"breakevenPct":1.8318984428992646},{"delta":0.75,"premium":3.699987465530208,"strike":65.09526197041865,"iv":0.24609145149160191,"gamma":0.0666191025319629,"theta":-0.030555251942842816,"vega":0.060022913010779645,"rho":0.03673538336679322,"breakevenPct":1.3931458156947167}],"put":[{"delta":0.1,"premium":0.8974486057355896,"strike":49.20411154115283,"iv":1.0152856494111737,"gamma":0.01150659090238805,"theta":-0.05121385331759111,"vega":0.03311709871718733,"rho":-0.006253863335698092,"breakevenPct":28.8037392256194},{"delta":0.15,"premium":0.9965051128029596,"strike":57.2867348373728,"iv":0.6316797854230868,"gamma":0.01965453835249776,"theta":-0.045891001084963766,"vega":0.04403257297840092,"rho":-0.009108195183564241,"breakevenPct":17.037244326352486},{"delta":0.2,"premium":1.216215034965035,"strike":60.46328671328671,"iv":0.539094055944056,"gamma":0.02785541958041958,"theta":-0.04736416083916084,"vega":0.053199125874125876,"rho":-0.012049969790423028,"breakevenPct":12.679334298715283},{"delta":0.25,"premium":1.2927010489510489,"strike":62.6486013986014,"iv":0.44897167832167834,"gamma":0.039437587412587405,"theta":-0.04294982517482518,"vega":0.05979877622377622,"rho":-0.014940400557118327,"breakevenPct":9.571259617317093},{"delta":0.3,"premium":1.3691870629370628,"strike":64.83391608391608,"iv":0.35884930069930077,"gamma":0.051019755244755244,"theta":-0.03853548951048951,"vega":0.06639842657342657,"rho":-0.017830831323813627,"breakevenPct":6.463184935918902},{"delta":0.35,"premium":1.7079522862823058,"strike":65.76540755467197,"iv":0.34688707753479125,"gamma":0.053629821073558646,"theta":-0.03780198807157058,"vega":0.06792564612326044,"rho":-0.020827263992520786,"breakevenPct":5.589601667811839},{"delta":0.4,"premium":2.068290258449304,"strike":66.59377070907885,"iv":0.3413536116633532,"gamma":0.05550192180251823,"theta":-0.03737123923127899,"vega":0.06903565275016567,"rho":-0.0238324154323891,"breakevenPct":4.899807736728722},{"delta":0.45,"premium":2.428628230616302,"strike":67.42213386348575,"iv":0.33582014579191516,"gamma":0.0573740225314778,"theta":-0.03694049039098741,"vega":0.0701456593770709,"rho":-0.026837566872257412,"breakevenPct":4.210013805645605},{"delta":0.5,"premium":2.7889662027832998,"strike":68.25049701789264,"iv":0.3302866799204771,"gamma":0.05924612326043738,"theta":-0.03650974155069582,"vega":0.07125566600397615,"rho":-0.029842718312125725,"breakevenPct":3.5202198745624895},{"delta":0.55,"premium":3.1493041749502986,"strike":69.07886017229954,"iv":0.32475321404903906,"gamma":0.06111822398939696,"theta":-0.03607899271040424,"vega":0.07236567263088138,"rho":-0.03284786975199404,"breakevenPct":2.8304259434793724},{"delta":0.6,"premium":3.5096421471172956,"strike":69.90722332670643,"iv":0.31921974817760107,"gamma":0.06299032471835653,"theta":-0.03564824387011266,"vega":0.07347567925778661,"rho":-0.035853021191862344,"breakevenPct":2.1406320123962566},{"delta":0.65,"premium":4.63538942581012,"strike":71.26208072768618,"iv":0.3422261512222854,"gamma":0.056687663445139286,"theta":-0.0350699260943718,"vega":0.06925844229675952,"rho":-0.039374541493343795,"breakevenPct":1.8029604983403464},{"delta":0.7,"premium":5.857674815235928,"strike":72.68334280841387,"iv":0.36883217737350765,"gamma":0.04935395110858443,"theta":-0.034472996020466176,"vega":0.06436930073905628,"rho":-0.042961189398992655,"breakevenPct":1.5097008206662466},{"delta":0.75,"premium":7.07996020466174,"strike":74.10460488914156,"iv":0.39543820352472997,"gamma":0.04202023877202957,"theta":-0.03387606594656055,"vega":0.059480159181353034,"rho":-0.04654783730464153,"breakevenPct":1.216441142992146},{"delta":0.8,"premium":11.057857769973673,"strike":78.2484635645303,"iv":0.4848356453028976,"gamma":0.03311202809482,"theta":-0.03486435469710273,"vega":0.05287541703248462,"rho":-0.05230430559610085,"breakevenPct":0.9718411281405451},{"delta":0.85,"premium":19.727743634767343,"strike":87.02809482001756,"iv":0.6811482001755926,"gamma":0.02152291483757682,"theta":-0.03855179982440737,"vega":0.04334951712028095,"rho":-0.06175533292285903,"breakevenPct":0.8100940526894166},{"delta":0.9,"premium":24.928571428571477,"strike":92.42857142857147,"iv":0.774552857142858,"gamma":0.011977142857142839,"theta":-0.03533857142857145,"vega":0.03354999999999998,"rho":-0.06847789312628401,"breakevenPct":0.5158437730287315}]}},"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"}}