{"symbol":"SFM","url":"https://intraalpha.com/companies/SFM","capturedAt":"2026-10-15T20:34:52.747Z","state":"partial","quote":{"symbol":"SFM","last_price":66,"prev_close":64.65,"regular_close":66.63,"change":1.35,"change_pct":2.0882,"regular_change":1.98,"regular_change_pct":3.0626,"extended_change":-0.63,"extended_change_pct":-0.9455,"bid":64.55,"ask":68.94,"bid_size":200,"ask_size":200,"volume":2094622,"vwap":67.113013,"open":65.9,"high":68.7824,"low":65.845,"close":66.63,"trade_count":31436,"last_trade_at":"2026-10-15T20:20:56.36462941Z","last_quote_at":"2026-10-15T20:04:52.560586216Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":65.79,"h":65.9,"l":65.79,"n":11,"o":65.9,"t":"2026-10-08T08:00:00Z","v":3181,"vw":65.896452},{"c":65.25,"h":65.25,"l":65.25,"n":2,"o":65.25,"t":"2026-10-08T10:30:00Z","v":510,"vw":65.25},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-08T11:15:00Z","v":3000,"vw":65.25},{"c":65.6,"h":65.72,"l":65,"n":259,"o":65.55,"t":"2026-10-08T13:30:00Z","v":21364,"vw":65.465706},{"c":65.29,"h":65.566,"l":65.15,"n":163,"o":65.375,"t":"2026-10-08T13:35:00Z","v":8468,"vw":65.298593},{"c":65.05,"h":65.23,"l":64.92,"n":230,"o":65.155,"t":"2026-10-08T13:40:00Z","v":7790,"vw":65.115398},{"c":65.04,"h":65.21,"l":64.78,"n":275,"o":65.095,"t":"2026-10-08T13:45:00Z","v":9714,"vw":64.992152},{"c":64.75,"h":65.05,"l":64.72,"n":204,"o":65,"t":"2026-10-08T13:50:00Z","v":10431,"vw":64.940537},{"c":64.59,"h":64.75,"l":64.5,"n":458,"o":64.75,"t":"2026-10-08T13:55:00Z","v":25545,"vw":64.568286},{"c":64.9,"h":64.99,"l":64.595,"n":373,"o":64.64,"t":"2026-10-08T14:00:00Z","v":24801,"vw":64.750473},{"c":64.92,"h":64.99,"l":64.82,"n":269,"o":64.905,"t":"2026-10-08T14:05:00Z","v":9221,"vw":64.882326},{"c":64.54,"h":65.07,"l":64.5,"n":361,"o":64.85,"t":"2026-10-08T14:10:00Z","v":29704,"vw":64.799008},{"c":64.395,"h":64.57,"l":64.39,"n":278,"o":64.54,"t":"2026-10-08T14:15:00Z","v":15632,"vw":64.49309},{"c":64.49,"h":64.49,"l":64.355,"n":228,"o":64.355,"t":"2026-10-08T14:20:00Z","v":8058,"vw":64.411594},{"c":64.555,"h":64.61,"l":64.43,"n":232,"o":64.43,"t":"2026-10-08T14:25:00Z","v":8427,"vw":64.526511},{"c":64.7275,"h":64.78,"l":64.575,"n":310,"o":64.575,"t":"2026-10-08T14:30:00Z","v":16784,"vw":64.695228},{"c":64.75,"h":64.78,"l":64.6001,"n":167,"o":64.76,"t":"2026-10-08T14:35:00Z","v":4775,"vw":64.702847},{"c":64.575,"h":64.75,"l":64.53,"n":233,"o":64.65,"t":"2026-10-08T14:40:00Z","v":6287,"vw":64.631569},{"c":64.665,"h":64.7,"l":64.53,"n":302,"o":64.53,"t":"2026-10-08T14:45:00Z","v":10926,"vw":64.628393},{"c":64.49,"h":64.6651,"l":64.49,"n":170,"o":64.665,"t":"2026-10-08T14:50:00Z","v":4024,"vw":64.599049},{"c":64.705,"h":64.75,"l":64.55,"n":292,"o":64.55,"t":"2026-10-08T14:55:00Z","v":10891,"vw":64.65288},{"c":64.58,"h":64.72,"l":64.57,"n":213,"o":64.705,"t":"2026-10-08T15:00:00Z","v":14026,"vw":64.670934},{"c":64.435,"h":64.61,"l":64.435,"n":259,"o":64.61,"t":"2026-10-08T15:05:00Z","v":6331,"vw":64.504616},{"c":64.36,"h":64.46,"l":64.36,"n":292,"o":64.435,"t":"2026-10-08T15:10:00Z","v":7595,"vw":64.415128},{"c":64.295,"h":64.36,"l":64.25,"n":209,"o":64.36,"t":"2026-10-08T15:15:00Z","v":4390,"vw":64.314686},{"c":64.3,"h":64.38,"l":64.25,"n":305,"o":64.295,"t":"2026-10-08T15:20:00Z","v":7470,"vw":64.31968},{"c":64.25,"h":64.36,"l":64.21,"n":374,"o":64.26,"t":"2026-10-08T15:25:00Z","v":14557,"vw":64.27944},{"c":64.12,"h":64.31,"l":63.97,"n":622,"o":64.285,"t":"2026-10-08T15:30:00Z","v":22587,"vw":64.160323},{"c":64.615,"h":64.64,"l":64.13,"n":449,"o":64.135,"t":"2026-10-08T15:35:00Z","v":17114,"vw":64.394714},{"c":64.7,"h":64.71,"l":64.61,"n":209,"o":64.62,"t":"2026-10-08T15:40:00Z","v":6952,"vw":64.664713},{"c":64.73,"h":64.87,"l":64.7,"n":263,"o":64.7,"t":"2026-10-08T15:45:00Z","v":11044,"vw":64.780057},{"c":64.7,"h":64.725,"l":64.57,"n":228,"o":64.725,"t":"2026-10-08T15:50:00Z","v":7481,"vw":64.663503},{"c":64.89,"h":64.89,"l":64.61,"n":232,"o":64.7,"t":"2026-10-08T15:55:00Z","v":9480,"vw":64.792867},{"c":64.855,"h":64.97,"l":64.78,"n":241,"o":64.89,"t":"2026-10-08T16:00:00Z","v":11026,"vw":64.857348},{"c":64.675,"h":64.93,"l":64.67,"n":267,"o":64.76,"t":"2026-10-08T16:05:00Z","v":8895,"vw":64.779345},{"c":64.6139,"h":64.7555,"l":64.54,"n":120,"o":64.7555,"t":"2026-10-08T16:10:00Z","v":3412,"vw":64.654169},{"c":64.68,"h":64.88,"l":64.61,"n":476,"o":64.625,"t":"2026-10-08T16:15:00Z","v":16526,"vw":64.740685},{"c":64.69,"h":64.71,"l":64.56,"n":206,"o":64.68,"t":"2026-10-08T16:20:00Z","v":5624,"vw":64.636578},{"c":64.72,"h":64.76,"l":64.6361,"n":291,"o":64.68,"t":"2026-10-08T16:25:00Z","v":9119,"vw":64.697858},{"c":64.83,"h":64.91,"l":64.705,"n":292,"o":64.72,"t":"2026-10-08T16:30:00Z","v":9052,"vw":64.778844},{"c":64.635,"h":64.91,"l":64.635,"n":293,"o":64.83,"t":"2026-10-08T16:35:00Z","v":10308,"vw":64.760196},{"c":64.87,"h":64.885,"l":64.63,"n":299,"o":64.635,"t":"2026-10-08T16:40:00Z","v":11964,"vw":64.766486},{"c":64.75,"h":64.87,"l":64.695,"n":190,"o":64.87,"t":"2026-10-08T16:45:00Z","v":5525,"vw":64.7808},{"c":64.985,"h":64.985,"l":64.75,"n":366,"o":64.75,"t":"2026-10-08T16:50:00Z","v":11852,"vw":64.879451},{"c":65.085,"h":65.14,"l":64.98,"n":233,"o":65,"t":"2026-10-08T16:55:00Z","v":6207,"vw":65.033425},{"c":64.885,"h":65.0709,"l":64.885,"n":213,"o":65.07,"t":"2026-10-08T17:00:00Z","v":7450,"vw":64.964768},{"c":65.06,"h":65.115,"l":64.925,"n":288,"o":64.935,"t":"2026-10-08T17:05:00Z","v":8183,"vw":65.007308},{"c":65.055,"h":65.13,"l":65.055,"n":223,"o":65.06,"t":"2026-10-08T17:10:00Z","v":7695,"vw":65.08319},{"c":64.855,"h":65.02,"l":64.8011,"n":296,"o":65.005,"t":"2026-10-08T17:15:00Z","v":14924,"vw":64.898069},{"c":64.785,"h":64.91,"l":64.75,"n":341,"o":64.855,"t":"2026-10-08T17:20:00Z","v":13194,"vw":64.842185},{"c":65.05,"h":65.26,"l":64.785,"n":462,"o":64.785,"t":"2026-10-08T17:25:00Z","v":21206,"vw":65.127024},{"c":65.11,"h":65.13,"l":64.995,"n":382,"o":65.05,"t":"2026-10-08T17:30:00Z","v":13163,"vw":65.061345},{"c":65.19,"h":65.25,"l":65.12,"n":214,"o":65.12,"t":"2026-10-08T17:35:00Z","v":6824,"vw":65.20597},{"c":65.255,"h":65.29,"l":65.12,"n":293,"o":65.12,"t":"2026-10-08T17:40:00Z","v":11104,"vw":65.22427},{"c":65.2851,"h":65.35,"l":65.195,"n":286,"o":65.28,"t":"2026-10-08T17:45:00Z","v":10175,"vw":65.26848},{"c":65.24,"h":65.385,"l":65.185,"n":281,"o":65.285,"t":"2026-10-08T17:50:00Z","v":9834,"vw":65.31124},{"c":65.245,"h":65.31,"l":65.24,"n":145,"o":65.2401,"t":"2026-10-08T17:55:00Z","v":4781,"vw":65.255864},{"c":65.27,"h":65.32,"l":65.235,"n":193,"o":65.245,"t":"2026-10-08T18:00:00Z","v":5816,"vw":65.283146},{"c":65.35,"h":65.39,"l":65.22,"n":246,"o":65.25,"t":"2026-10-08T18:05:00Z","v":7363,"vw":65.315532},{"c":65.45,"h":65.53,"l":65.285,"n":356,"o":65.285,"t":"2026-10-08T18:10:00Z","v":9411,"vw":65.364399},{"c":65.33,"h":65.4179,"l":65.33,"n":185,"o":65.4179,"t":"2026-10-08T18:15:00Z","v":4202,"vw":65.388258},{"c":65.295,"h":65.33,"l":65.245,"n":320,"o":65.32,"t":"2026-10-08T18:20:00Z","v":11312,"vw":65.297342},{"c":65.315,"h":65.34,"l":65.26,"n":177,"o":65.295,"t":"2026-10-08T18:25:00Z","v":9396,"vw":65.302976},{"c":65.395,"h":65.425,"l":65.26,"n":280,"o":65.315,"t":"2026-10-08T18:30:00Z","v":10651,"vw":65.349307},{"c":65.65,"h":65.65,"l":65.39,"n":408,"o":65.39,"t":"2026-10-08T18:35:00Z","v":15756,"vw":65.538324},{"c":65.44,"h":65.7,"l":65.39,"n":350,"o":65.645,"t":"2026-10-08T18:40:00Z","v":13518,"vw":65.489378},{"c":65.5,"h":65.67,"l":65.4,"n":357,"o":65.445,"t":"2026-10-08T18:45:00Z","v":55180,"vw":65.630209},{"c":65.38,"h":65.485,"l":65.315,"n":199,"o":65.475,"t":"2026-10-08T18:50:00Z","v":7439,"vw":65.369875},{"c":65.36,"h":65.4,"l":65.3,"n":217,"o":65.32,"t":"2026-10-08T18:55:00Z","v":8502,"vw":65.350357},{"c":65.4125,"h":65.42,"l":65.335,"n":250,"o":65.38,"t":"2026-10-08T19:00:00Z","v":8122,"vw":65.393737},{"c":65.5,"h":65.535,"l":65.405,"n":289,"o":65.405,"t":"2026-10-08T19:05:00Z","v":9929,"vw":65.475313},{"c":65.565,"h":65.62,"l":65.4565,"n":273,"o":65.5,"t":"2026-10-08T19:10:00Z","v":10230,"vw":65.510391},{"c":65.765,"h":65.795,"l":65.56,"n":475,"o":65.56,"t":"2026-10-08T19:15:00Z","v":18671,"vw":65.657896},{"c":65.88,"h":65.915,"l":65.7231,"n":355,"o":65.8,"t":"2026-10-08T19:20:00Z","v":15797,"vw":65.815777},{"c":66,"h":66.04,"l":65.88,"n":602,"o":65.89,"t":"2026-10-08T19:25:00Z","v":68981,"vw":65.977449},{"c":66.17,"h":66.28,"l":65.995,"n":626,"o":66.005,"t":"2026-10-08T19:30:00Z","v":34454,"vw":66.165149},{"c":66.215,"h":66.315,"l":66.15,"n":549,"o":66.16,"t":"2026-10-08T19:35:00Z","v":28264,"vw":66.248447},{"c":66.27,"h":66.4,"l":66.19,"n":1002,"o":66.22,"t":"2026-10-08T19:40:00Z","v":58202,"vw":66.282964},{"c":66.355,"h":66.4,"l":66.21,"n":574,"o":66.25,"t":"2026-10-08T19:45:00Z","v":30575,"vw":66.286579},{"c":66.03,"h":66.435,"l":66.03,"n":1095,"o":66.38,"t":"2026-10-08T19:50:00Z","v":63255,"vw":66.258427},{"c":66.04,"h":66.24,"l":65.86,"n":3804,"o":66,"t":"2026-10-08T19:55:00Z","v":257677,"vw":66.038427},{"c":66.01,"h":66.01,"l":66.01,"n":42,"o":66.01,"t":"2026-10-08T20:00:00Z","v":316862,"vw":66.01},{"c":66.1,"h":66.1,"l":66.1,"n":25,"o":66.1,"t":"2026-10-08T22:20:00Z","v":234,"vw":66.1},{"c":66.2817,"h":66.2817,"l":66.2817,"n":2,"o":66.2817,"t":"2026-10-09T11:40:00Z","v":152,"vw":66.2817},{"c":66.1887,"h":66.1887,"l":66.1887,"n":1,"o":66.1887,"t":"2026-10-09T13:15:00Z","v":100,"vw":66.1887},{"c":66.195,"h":66.38,"l":66.11,"n":170,"o":66.11,"t":"2026-10-09T13:30:00Z","v":18814,"vw":66.171934},{"c":66.29,"h":66.3,"l":66.14,"n":123,"o":66.2,"t":"2026-10-09T13:35:00Z","v":4782,"vw":66.226429},{"c":66.465,"h":66.56,"l":66.275,"n":322,"o":66.2925,"t":"2026-10-09T13:40:00Z","v":19606,"vw":66.383638},{"c":66.185,"h":66.64,"l":66.03,"n":383,"o":66.58,"t":"2026-10-09T13:45:00Z","v":38307,"vw":66.286659},{"c":65.715,"h":66.3,"l":65.715,"n":282,"o":66.2,"t":"2026-10-09T13:50:00Z","v":17413,"vw":66.05107},{"c":65.57,"h":65.72,"l":65.52,"n":136,"o":65.65,"t":"2026-10-09T13:55:00Z","v":6967,"vw":65.637083},{"c":65.42,"h":65.62,"l":65.32,"n":257,"o":65.605,"t":"2026-10-09T14:00:00Z","v":11369,"vw":65.49553},{"c":65.495,"h":65.58,"l":65.18,"n":468,"o":65.43,"t":"2026-10-09T14:05:00Z","v":27598,"vw":65.41415},{"c":65.1,"h":65.5,"l":65.065,"n":342,"o":65.49,"t":"2026-10-09T14:10:00Z","v":24372,"vw":65.216054},{"c":64.75,"h":65.18,"l":64.59,"n":685,"o":65.1,"t":"2026-10-09T14:15:00Z","v":70068,"vw":64.935057},{"c":65.005,"h":65.02,"l":64.6925,"n":527,"o":64.765,"t":"2026-10-09T14:20:00Z","v":43283,"vw":64.805452},{"c":65.015,"h":65.11,"l":64.96,"n":450,"o":64.99,"t":"2026-10-09T14:25:00Z","v":25444,"vw":65.019572},{"c":64.99,"h":65.02,"l":64.88,"n":349,"o":65.02,"t":"2026-10-09T14:30:00Z","v":14670,"vw":64.937939},{"c":65.04,"h":65.155,"l":64.99,"n":243,"o":64.99,"t":"2026-10-09T14:35:00Z","v":11315,"vw":65.074474},{"c":65.18,"h":65.2599,"l":65.05,"n":250,"o":65.12,"t":"2026-10-09T14:40:00Z","v":9634,"vw":65.143486},{"c":65.15,"h":65.22,"l":65.11,"n":217,"o":65.22,"t":"2026-10-09T14:45:00Z","v":9576,"vw":65.159646},{"c":65.13,"h":65.155,"l":65,"n":263,"o":65.15,"t":"2026-10-09T14:50:00Z","v":11461,"vw":65.074622},{"c":65.075,"h":65.13,"l":64.99,"n":791,"o":65.11,"t":"2026-10-09T14:55:00Z","v":59574,"vw":65.03722},{"c":65.02,"h":65.21,"l":65,"n":295,"o":65.12,"t":"2026-10-09T15:00:00Z","v":26934,"vw":65.078962},{"c":65.04,"h":65.09,"l":64.89,"n":536,"o":65.02,"t":"2026-10-09T15:05:00Z","v":53007,"vw":64.987912},{"c":64.845,"h":65.08,"l":64.71,"n":479,"o":65.08,"t":"2026-10-09T15:10:00Z","v":41579,"vw":64.90311},{"c":64.75,"h":65.01,"l":64.71,"n":680,"o":64.87,"t":"2026-10-09T15:15:00Z","v":72989,"vw":64.841068},{"c":64.45,"h":64.855,"l":64.44,"n":814,"o":64.71,"t":"2026-10-09T15:20:00Z","v":118409,"vw":64.648685},{"c":64.605,"h":64.605,"l":64.21,"n":924,"o":64.485,"t":"2026-10-09T15:25:00Z","v":120319,"vw":64.453512},{"c":64.54,"h":64.63,"l":64.41,"n":700,"o":64.6,"t":"2026-10-09T15:30:00Z","v":108205,"vw":64.470201},{"c":64.675,"h":64.69,"l":64.45,"n":419,"o":64.54,"t":"2026-10-09T15:35:00Z","v":21115,"vw":64.548171},{"c":64.63,"h":64.68,"l":64.55,"n":235,"o":64.67,"t":"2026-10-09T15:40:00Z","v":10016,"vw":64.637565},{"c":64.56,"h":64.68,"l":64.5,"n":454,"o":64.64,"t":"2026-10-09T15:45:00Z","v":33080,"vw":64.587643},{"c":64.685,"h":64.69,"l":64.56,"n":162,"o":64.56,"t":"2026-10-09T15:50:00Z","v":5139,"vw":64.627836},{"c":64.57,"h":64.68,"l":64.51,"n":274,"o":64.68,"t":"2026-10-09T15:55:00Z","v":8851,"vw":64.619465},{"c":64.57,"h":64.655,"l":64.565,"n":210,"o":64.57,"t":"2026-10-09T16:00:00Z","v":7100,"vw":64.604032},{"c":64.58,"h":64.59,"l":64.58,"n":68,"o":64.58,"t":"2026-10-09T16:05:00Z","v":2831,"vw":64.580709},{"c":64.635,"h":64.71,"l":64.62,"n":194,"o":64.685,"t":"2026-10-09T16:10:00Z","v":7401,"vw":64.668785},{"c":64.6642,"h":64.6642,"l":64.55,"n":232,"o":64.625,"t":"2026-10-09T16:15:00Z","v":12084,"vw":64.623183},{"c":64.56,"h":64.63,"l":64.5,"n":217,"o":64.58,"t":"2026-10-09T16:20:00Z","v":10559,"vw":64.585295},{"c":64.7,"h":64.73,"l":64.55,"n":308,"o":64.55,"t":"2026-10-09T16:25:00Z","v":19497,"vw":64.588569},{"c":64.62,"h":64.715,"l":64.6,"n":147,"o":64.715,"t":"2026-10-09T16:30:00Z","v":6191,"vw":64.629597},{"c":64.525,"h":64.8,"l":64.4,"n":500,"o":64.64,"t":"2026-10-09T16:35:00Z","v":61333,"vw":64.66278},{"c":64.51,"h":64.68,"l":64.405,"n":391,"o":64.59,"t":"2026-10-09T16:40:00Z","v":25392,"vw":64.576696},{"c":64.465,"h":64.565,"l":64.45,"n":250,"o":64.52,"t":"2026-10-09T16:45:00Z","v":8441,"vw":64.505714},{"c":64.17,"h":64.465,"l":64.06,"n":413,"o":64.465,"t":"2026-10-09T16:50:00Z","v":20474,"vw":64.266889},{"c":64.28,"h":64.28,"l":64.15,"n":259,"o":64.16,"t":"2026-10-09T16:55:00Z","v":10493,"vw":64.211766},{"c":64.35,"h":64.355,"l":64.28,"n":265,"o":64.28,"t":"2026-10-09T17:00:00Z","v":8666,"vw":64.318568},{"c":64.4,"h":64.4,"l":64.27,"n":270,"o":64.395,"t":"2026-10-09T17:05:00Z","v":15065,"vw":64.304597},{"c":64.125,"h":64.415,"l":64.125,"n":425,"o":64.4,"t":"2026-10-09T17:10:00Z","v":30893,"vw":64.303288},{"c":64.665,"h":64.715,"l":64.06,"n":470,"o":64.06,"t":"2026-10-09T17:15:00Z","v":36551,"vw":64.413295},{"c":64.685,"h":64.7283,"l":64.605,"n":328,"o":64.665,"t":"2026-10-09T17:20:00Z","v":21767,"vw":64.654736},{"c":64.63,"h":64.715,"l":64.43,"n":426,"o":64.68,"t":"2026-10-09T17:25:00Z","v":24917,"vw":64.538295},{"c":64.4625,"h":64.73,"l":64.41,"n":299,"o":64.655,"t":"2026-10-09T17:30:00Z","v":12385,"vw":64.549764},{"c":64.47,"h":64.48,"l":64.32,"n":305,"o":64.41,"t":"2026-10-09T17:35:00Z","v":14022,"vw":64.429271},{"c":64.415,"h":64.485,"l":64.38,"n":204,"o":64.44,"t":"2026-10-09T17:40:00Z","v":9318,"vw":64.432131},{"c":64.64,"h":64.6725,"l":64.38,"n":265,"o":64.38,"t":"2026-10-09T17:45:00Z","v":11407,"vw":64.547034},{"c":64.675,"h":64.7,"l":64.6257,"n":262,"o":64.64,"t":"2026-10-09T17:50:00Z","v":16635,"vw":64.651443},{"c":64.55,"h":64.675,"l":64.55,"n":280,"o":64.675,"t":"2026-10-09T17:55:00Z","v":16279,"vw":64.599395},{"c":64.406,"h":64.585,"l":64.33,"n":315,"o":64.585,"t":"2026-10-09T18:00:00Z","v":16929,"vw":64.432939},{"c":64.55,"h":64.605,"l":64.445,"n":255,"o":64.445,"t":"2026-10-09T18:05:00Z","v":13302,"vw":64.496524},{"c":64.465,"h":64.66,"l":64.46,"n":263,"o":64.57,"t":"2026-10-09T18:10:00Z","v":8533,"vw":64.565653},{"c":64.485,"h":64.5,"l":64.25,"n":517,"o":64.46,"t":"2026-10-09T18:15:00Z","v":26546,"vw":64.417122},{"c":64.485,"h":64.565,"l":64.4,"n":300,"o":64.555,"t":"2026-10-09T18:20:00Z","v":17667,"vw":64.450936},{"c":64.4,"h":64.535,"l":64.35,"n":319,"o":64.445,"t":"2026-10-09T18:25:00Z","v":12246,"vw":64.407057},{"c":64.335,"h":64.47,"l":64.31,"n":468,"o":64.395,"t":"2026-10-09T18:30:00Z","v":28241,"vw":64.382537},{"c":64.3525,"h":64.36,"l":64.2825,"n":238,"o":64.34,"t":"2026-10-09T18:35:00Z","v":10005,"vw":64.318671},{"c":64.275,"h":64.325,"l":64.165,"n":596,"o":64.31,"t":"2026-10-09T18:40:00Z","v":41310,"vw":64.239363},{"c":64.095,"h":64.32,"l":64.01,"n":542,"o":64.275,"t":"2026-10-09T18:45:00Z","v":23587,"vw":64.187125},{"c":64.04,"h":64.14,"l":64,"n":413,"o":64.09,"t":"2026-10-09T18:50:00Z","v":15697,"vw":64.058046},{"c":63.93,"h":64.095,"l":63.885,"n":329,"o":64.085,"t":"2026-10-09T18:55:00Z","v":9862,"vw":63.964902},{"c":64.11,"h":64.125,"l":63.85,"n":453,"o":63.95,"t":"2026-10-09T19:00:00Z","v":26887,"vw":63.954947},{"c":64.24,"h":64.265,"l":64.1,"n":374,"o":64.105,"t":"2026-10-09T19:05:00Z","v":11264,"vw":64.18099},{"c":64.225,"h":64.265,"l":64.15,"n":370,"o":64.255,"t":"2026-10-09T19:10:00Z","v":13065,"vw":64.205906},{"c":64.39,"h":64.41,"l":64.19,"n":479,"o":64.22,"t":"2026-10-09T19:15:00Z","v":22807,"vw":64.265306},{"c":64.47,"h":64.65,"l":64.39,"n":599,"o":64.39,"t":"2026-10-09T19:20:00Z","v":38552,"vw":64.477904},{"c":64.49,"h":64.63,"l":64.45,"n":518,"o":64.46,"t":"2026-10-09T19:25:00Z","v":27834,"vw":64.541935},{"c":64.58,"h":64.6,"l":64.4,"n":631,"o":64.46,"t":"2026-10-09T19:30:00Z","v":34142,"vw":64.469624},{"c":64.635,"h":64.69,"l":64.55,"n":533,"o":64.61,"t":"2026-10-09T19:35:00Z","v":30176,"vw":64.611718},{"c":64.84,"h":64.93,"l":64.62,"n":823,"o":64.635,"t":"2026-10-09T19:40:00Z","v":46130,"vw":64.854923},{"c":64.855,"h":64.955,"l":64.72,"n":751,"o":64.84,"t":"2026-10-09T19:45:00Z","v":34419,"vw":64.830597},{"c":64.88,"h":64.9,"l":64.66,"n":971,"o":64.82,"t":"2026-10-09T19:50:00Z","v":60683,"vw":64.747791},{"c":65.18,"h":65.21,"l":64.725,"n":3781,"o":64.88,"t":"2026-10-09T19:55:00Z","v":317380,"vw":65.04952},{"c":65.14,"h":65.19,"l":65.14,"n":37,"o":65.19,"t":"2026-10-09T20:00:00Z","v":400254,"vw":65.140028},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-09T20:10:00Z","v":1000,"vw":65.17},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-09T20:15:00Z","v":101,"vw":65.26},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-09T21:10:00Z","v":400,"vw":65.25},{"c":65.0268,"h":65.0268,"l":65.0268,"n":1,"o":65.0268,"t":"2026-10-09T23:55:00Z","v":100,"vw":65.0268},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-12T08:40:00Z","v":165,"vw":65.17},{"c":65.2,"h":65.2,"l":65.2,"n":4,"o":65.2,"t":"2026-10-12T11:00:00Z","v":646,"vw":65.2},{"c":65.35,"h":65.35,"l":65.35,"n":4,"o":65.35,"t":"2026-10-12T12:30:00Z","v":1000,"vw":65.35},{"c":65.2,"h":65.25,"l":65.2,"n":17,"o":65.21,"t":"2026-10-12T12:35:00Z","v":1163,"vw":65.213099},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-12T12:45:00Z","v":100,"vw":65.25},{"c":65.23,"h":65.23,"l":65.23,"n":1,"o":65.23,"t":"2026-10-12T12:55:00Z","v":100,"vw":65.23},{"c":65.21,"h":65.21,"l":65.0526,"n":11,"o":65.0526,"t":"2026-10-12T13:15:00Z","v":427,"vw":65.10387},{"c":65.45,"h":65.48,"l":65.11,"n":169,"o":65.19,"t":"2026-10-12T13:30:00Z","v":21938,"vw":65.214388},{"c":65.08,"h":65.255,"l":64.85,"n":231,"o":65.255,"t":"2026-10-12T13:35:00Z","v":12018,"vw":65.019342},{"c":65.04,"h":65.3843,"l":65.04,"n":103,"o":65.3843,"t":"2026-10-12T13:40:00Z","v":2892,"vw":65.172105},{"c":65,"h":65.1,"l":64.9237,"n":185,"o":65.08,"t":"2026-10-12T13:45:00Z","v":8878,"vw":65.006846},{"c":65.065,"h":65.105,"l":64.87,"n":319,"o":65,"t":"2026-10-12T13:50:00Z","v":22026,"vw":64.961286},{"c":64.935,"h":65.065,"l":64.87,"n":122,"o":65.065,"t":"2026-10-12T13:55:00Z","v":7955,"vw":65.019496},{"c":64.73,"h":64.96,"l":64.62,"n":522,"o":64.935,"t":"2026-10-12T14:00:00Z","v":71724,"vw":64.789651},{"c":64.69,"h":64.83,"l":64.66,"n":404,"o":64.675,"t":"2026-10-12T14:05:00Z","v":30862,"vw":64.744793},{"c":64.68,"h":64.87,"l":64.65,"n":476,"o":64.69,"t":"2026-10-12T14:10:00Z","v":48823,"vw":64.780642},{"c":64.54,"h":64.79,"l":64.54,"n":330,"o":64.79,"t":"2026-10-12T14:15:00Z","v":23442,"vw":64.661853},{"c":64.2,"h":64.675,"l":64.2,"n":441,"o":64.5662,"t":"2026-10-12T14:20:00Z","v":34412,"vw":64.401578},{"c":64.3,"h":64.37,"l":64.2,"n":283,"o":64.23,"t":"2026-10-12T14:25:00Z","v":13895,"vw":64.280106},{"c":64.33,"h":64.375,"l":64.115,"n":277,"o":64.23,"t":"2026-10-12T14:30:00Z","v":12519,"vw":64.216016},{"c":64.47,"h":64.65,"l":64.34,"n":338,"o":64.43,"t":"2026-10-12T14:35:00Z","v":18751,"vw":64.530088},{"c":64.365,"h":64.46,"l":64.28,"n":287,"o":64.45,"t":"2026-10-12T14:40:00Z","v":21545,"vw":64.393432},{"c":64.36,"h":64.4497,"l":64.34,"n":321,"o":64.37,"t":"2026-10-12T14:45:00Z","v":23236,"vw":64.382699},{"c":64.37,"h":64.42,"l":64.29,"n":166,"o":64.36,"t":"2026-10-12T14:50:00Z","v":6142,"vw":64.376345},{"c":64.44,"h":64.535,"l":64.29,"n":550,"o":64.36,"t":"2026-10-12T14:55:00Z","v":44670,"vw":64.391569},{"c":64.41,"h":64.41,"l":64.28,"n":433,"o":64.36,"t":"2026-10-12T15:00:00Z","v":48269,"vw":64.347319},{"c":64.385,"h":64.52,"l":64.37,"n":367,"o":64.37,"t":"2026-10-12T15:05:00Z","v":17474,"vw":64.40509},{"c":64.28,"h":64.4299,"l":64.21,"n":422,"o":64.385,"t":"2026-10-12T15:10:00Z","v":48563,"vw":64.303235},{"c":64.31,"h":64.34,"l":64.25,"n":287,"o":64.28,"t":"2026-10-12T15:15:00Z","v":25006,"vw":64.279074},{"c":64.25,"h":64.33,"l":64.225,"n":191,"o":64.32,"t":"2026-10-12T15:20:00Z","v":7428,"vw":64.258126},{"c":64.31,"h":64.32,"l":64.22,"n":292,"o":64.235,"t":"2026-10-12T15:25:00Z","v":11871,"vw":64.268334},{"c":64.295,"h":64.34,"l":64.26,"n":203,"o":64.3,"t":"2026-10-12T15:30:00Z","v":9678,"vw":64.306493},{"c":64.345,"h":64.35,"l":64.25,"n":406,"o":64.32,"t":"2026-10-12T15:35:00Z","v":27698,"vw":64.291322},{"c":64.335,"h":64.39,"l":64.3,"n":232,"o":64.38,"t":"2026-10-12T15:40:00Z","v":10931,"vw":64.335424},{"c":64.225,"h":64.32,"l":64.155,"n":346,"o":64.32,"t":"2026-10-12T15:45:00Z","v":18747,"vw":64.219208},{"c":64.28,"h":64.31,"l":64.21,"n":334,"o":64.22,"t":"2026-10-12T15:50:00Z","v":14406,"vw":64.277737},{"c":64.21,"h":64.285,"l":64.19,"n":257,"o":64.285,"t":"2026-10-12T15:55:00Z","v":10430,"vw":64.237162},{"c":64.08,"h":64.195,"l":64.06,"n":341,"o":64.195,"t":"2026-10-12T16:00:00Z","v":14043,"vw":64.15574},{"c":64.21,"h":64.22,"l":64.08,"n":187,"o":64.08,"t":"2026-10-12T16:05:00Z","v":8986,"vw":64.137341},{"c":64.14,"h":64.2099,"l":64.07,"n":217,"o":64.15,"t":"2026-10-12T16:10:00Z","v":10776,"vw":64.140665},{"c":64.17,"h":64.19,"l":64.115,"n":153,"o":64.14,"t":"2026-10-12T16:15:00Z","v":5424,"vw":64.159126},{"c":64.14,"h":64.17,"l":64.125,"n":169,"o":64.125,"t":"2026-10-12T16:20:00Z","v":4073,"vw":64.143785},{"c":64.04,"h":64.16,"l":64,"n":364,"o":64.135,"t":"2026-10-12T16:25:00Z","v":11753,"vw":64.100729},{"c":63.97,"h":64.14,"l":63.97,"n":387,"o":64.035,"t":"2026-10-12T16:30:00Z","v":26290,"vw":64.070047},{"c":63.985,"h":64.015,"l":63.97,"n":198,"o":63.97,"t":"2026-10-12T16:35:00Z","v":6673,"vw":63.986673},{"c":64.03,"h":64.115,"l":63.963,"n":435,"o":63.985,"t":"2026-10-12T16:40:00Z","v":16123,"vw":64.033601},{"c":64.1125,"h":64.15,"l":64.05,"n":268,"o":64.05,"t":"2026-10-12T16:45:00Z","v":9604,"vw":64.100277},{"c":64.09,"h":64.15,"l":64.03,"n":307,"o":64.1493,"t":"2026-10-12T16:50:00Z","v":12831,"vw":64.095855},{"c":63.95,"h":64.13,"l":63.91,"n":310,"o":64.065,"t":"2026-10-12T16:55:00Z","v":13886,"vw":64.037722},{"c":63.995,"h":64.04,"l":63.95,"n":195,"o":63.99,"t":"2026-10-12T17:00:00Z","v":6624,"vw":64.013018},{"c":64,"h":64.14,"l":63.95,"n":292,"o":63.96,"t":"2026-10-12T17:05:00Z","v":17261,"vw":64.061105},{"c":64,"h":64.17,"l":63.98,"n":305,"o":64.03,"t":"2026-10-12T17:10:00Z","v":12806,"vw":64.060928},{"c":64.08,"h":64.24,"l":64.0569,"n":422,"o":64.06,"t":"2026-10-12T17:15:00Z","v":16841,"vw":64.133948},{"c":63.975,"h":64.085,"l":63.97,"n":307,"o":64.085,"t":"2026-10-12T17:20:00Z","v":12241,"vw":64.053709},{"c":63.995,"h":64.01,"l":63.93,"n":218,"o":64,"t":"2026-10-12T17:25:00Z","v":8542,"vw":63.979554},{"c":64.035,"h":64.05,"l":63.9717,"n":202,"o":63.98,"t":"2026-10-12T17:30:00Z","v":9666,"vw":64.015076},{"c":64.305,"h":64.355,"l":64.04,"n":369,"o":64.07,"t":"2026-10-12T17:35:00Z","v":18254,"vw":64.237956},{"c":64.39,"h":64.48,"l":64.31,"n":224,"o":64.31,"t":"2026-10-12T17:40:00Z","v":10106,"vw":64.372141},{"c":64.3,"h":64.42,"l":64.24,"n":447,"o":64.39,"t":"2026-10-12T17:45:00Z","v":16511,"vw":64.31337},{"c":64.375,"h":64.42,"l":64.275,"n":244,"o":64.275,"t":"2026-10-12T17:50:00Z","v":10357,"vw":64.346688},{"c":64.34,"h":64.42,"l":64.33,"n":212,"o":64.42,"t":"2026-10-12T17:55:00Z","v":8294,"vw":64.371703},{"c":64.43,"h":64.43,"l":64.34,"n":218,"o":64.39,"t":"2026-10-12T18:00:00Z","v":8752,"vw":64.394818},{"c":64.365,"h":64.45,"l":64.35,"n":185,"o":64.42,"t":"2026-10-12T18:05:00Z","v":6741,"vw":64.395761},{"c":64.245,"h":64.37,"l":64.205,"n":347,"o":64.37,"t":"2026-10-12T18:10:00Z","v":14407,"vw":64.295418},{"c":64.19,"h":64.225,"l":64.12,"n":220,"o":64.225,"t":"2026-10-12T18:15:00Z","v":9743,"vw":64.167316},{"c":64.1,"h":64.21,"l":64.06,"n":313,"o":64.175,"t":"2026-10-12T18:20:00Z","v":12695,"vw":64.136494},{"c":64.115,"h":64.19,"l":64.06,"n":263,"o":64.14,"t":"2026-10-12T18:25:00Z","v":11326,"vw":64.110853},{"c":64.1,"h":64.17,"l":64.065,"n":209,"o":64.15,"t":"2026-10-12T18:30:00Z","v":7743,"vw":64.114087},{"c":64.2,"h":64.23,"l":63.98,"n":634,"o":64.08,"t":"2026-10-12T18:35:00Z","v":39786,"vw":64.068076},{"c":64.23,"h":64.34,"l":64.19,"n":332,"o":64.24,"t":"2026-10-12T18:40:00Z","v":15897,"vw":64.253873},{"c":64.2975,"h":64.33,"l":64.22,"n":324,"o":64.23,"t":"2026-10-12T18:45:00Z","v":14265,"vw":64.269819},{"c":64.24,"h":64.33,"l":64.21,"n":275,"o":64.29,"t":"2026-10-12T18:50:00Z","v":11518,"vw":64.277611},{"c":64.2,"h":64.3,"l":64.18,"n":349,"o":64.22,"t":"2026-10-12T18:55:00Z","v":17193,"vw":64.240253},{"c":64.27,"h":64.29,"l":64.12,"n":370,"o":64.2,"t":"2026-10-12T19:00:00Z","v":17263,"vw":64.215835},{"c":64.27,"h":64.31,"l":64.22,"n":316,"o":64.3,"t":"2026-10-12T19:05:00Z","v":14339,"vw":64.25412},{"c":64.36,"h":64.365,"l":64.23,"n":450,"o":64.245,"t":"2026-10-12T19:10:00Z","v":21253,"vw":64.275018},{"c":64.415,"h":64.42,"l":64.31,"n":269,"o":64.36,"t":"2026-10-12T19:15:00Z","v":10804,"vw":64.354849},{"c":64.38,"h":64.48,"l":64.32,"n":495,"o":64.425,"t":"2026-10-12T19:20:00Z","v":26405,"vw":64.381329},{"c":64.345,"h":64.42,"l":64.28,"n":703,"o":64.4,"t":"2026-10-12T19:25:00Z","v":36129,"vw":64.346182},{"c":64.32,"h":64.33,"l":64.23,"n":432,"o":64.33,"t":"2026-10-12T19:30:00Z","v":23383,"vw":64.288097},{"c":64.305,"h":64.36,"l":64.28,"n":456,"o":64.315,"t":"2026-10-12T19:35:00Z","v":26702,"vw":64.311959},{"c":64.305,"h":64.37,"l":64.27,"n":719,"o":64.28,"t":"2026-10-12T19:40:00Z","v":38143,"vw":64.319581},{"c":64.31,"h":64.495,"l":64.2,"n":733,"o":64.31,"t":"2026-10-12T19:45:00Z","v":38327,"vw":64.310497},{"c":64.41,"h":64.53,"l":64.33,"n":1329,"o":64.34,"t":"2026-10-12T19:50:00Z","v":64891,"vw":64.387918},{"c":64.37,"h":64.485,"l":64.16,"n":4219,"o":64.39,"t":"2026-10-12T19:55:00Z","v":288706,"vw":64.371782},{"c":65.3168,"h":65.3168,"l":64.33,"n":59,"o":64.33,"t":"2026-10-12T20:00:00Z","v":319081,"vw":64.33159},{"c":64.3999,"h":64.3999,"l":64.3999,"n":1,"o":64.3999,"t":"2026-10-12T20:45:00Z","v":234,"vw":64.3999},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-12T20:50:00Z","v":553,"vw":64.25},{"c":64.35,"h":64.35,"l":64.2732,"n":2,"o":64.2732,"t":"2026-10-12T21:20:00Z","v":530,"vw":64.335509},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-12T23:10:00Z","v":110,"vw":64.33},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-13T08:00:00Z","v":200,"vw":64.4},{"c":64.7,"h":64.7,"l":64.7,"n":8,"o":64.7,"t":"2026-10-13T11:25:00Z","v":380,"vw":64.7},{"c":64.78,"h":64.78,"l":64.78,"n":1,"o":64.78,"t":"2026-10-13T12:40:00Z","v":100,"vw":64.78},{"c":65,"h":65,"l":65,"n":9,"o":65,"t":"2026-10-13T13:10:00Z","v":180,"vw":65},{"c":64.617,"h":64.885,"l":64.44,"n":166,"o":64.67,"t":"2026-10-13T13:30:00Z","v":19885,"vw":64.684764},{"c":64.745,"h":64.85,"l":64.6,"n":195,"o":64.6,"t":"2026-10-13T13:35:00Z","v":6525,"vw":64.748383},{"c":64.84,"h":64.84,"l":64.67,"n":149,"o":64.745,"t":"2026-10-13T13:40:00Z","v":5179,"vw":64.747354},{"c":64.855,"h":64.97,"l":64.68,"n":353,"o":64.84,"t":"2026-10-13T13:45:00Z","v":23178,"vw":64.769826},{"c":64.6901,"h":65.045,"l":64.6901,"n":237,"o":64.81,"t":"2026-10-13T13:50:00Z","v":9049,"vw":64.92074},{"c":64.545,"h":64.78,"l":64.32,"n":327,"o":64.78,"t":"2026-10-13T13:55:00Z","v":42682,"vw":64.481613},{"c":64.92,"h":64.92,"l":64.3,"n":484,"o":64.43,"t":"2026-10-13T14:00:00Z","v":30406,"vw":64.49671},{"c":64.97,"h":64.97,"l":64.7,"n":194,"o":64.79,"t":"2026-10-13T14:05:00Z","v":8237,"vw":64.853459},{"c":65.14,"h":65.24,"l":64.95,"n":273,"o":65.04,"t":"2026-10-13T14:10:00Z","v":15351,"vw":65.094072},{"c":65.23,"h":65.23,"l":65.06,"n":209,"o":65.1671,"t":"2026-10-13T14:15:00Z","v":6614,"vw":65.144564},{"c":65.22,"h":65.325,"l":65.1601,"n":251,"o":65.195,"t":"2026-10-13T14:20:00Z","v":6962,"vw":65.219097},{"c":64.81,"h":65.29,"l":64.675,"n":414,"o":65.195,"t":"2026-10-13T14:25:00Z","v":24118,"vw":64.944861},{"c":64.69,"h":64.94,"l":64.63,"n":260,"o":64.73,"t":"2026-10-13T14:30:00Z","v":8640,"vw":64.778139},{"c":64.63,"h":64.89,"l":64.63,"n":290,"o":64.81,"t":"2026-10-13T14:35:00Z","v":15302,"vw":64.713234},{"c":64.83,"h":64.905,"l":64.59,"n":240,"o":64.68,"t":"2026-10-13T14:40:00Z","v":10505,"vw":64.76368},{"c":64.735,"h":64.83,"l":64.64,"n":371,"o":64.82,"t":"2026-10-13T14:45:00Z","v":14752,"vw":64.771537},{"c":64.64,"h":64.8,"l":64.57,"n":357,"o":64.72,"t":"2026-10-13T14:50:00Z","v":13378,"vw":64.686752},{"c":64.625,"h":64.7,"l":64.47,"n":393,"o":64.67,"t":"2026-10-13T14:55:00Z","v":26222,"vw":64.598467},{"c":64.525,"h":64.625,"l":64.5,"n":274,"o":64.625,"t":"2026-10-13T15:00:00Z","v":15250,"vw":64.558704},{"c":64.785,"h":64.805,"l":64.5,"n":462,"o":64.55,"t":"2026-10-13T15:05:00Z","v":27751,"vw":64.625947},{"c":64.41,"h":64.73,"l":64.36,"n":568,"o":64.73,"t":"2026-10-13T15:10:00Z","v":41344,"vw":64.503555},{"c":64.16,"h":64.415,"l":64.14,"n":349,"o":64.415,"t":"2026-10-13T15:15:00Z","v":15539,"vw":64.282034},{"c":63.935,"h":64.23,"l":63.8428,"n":517,"o":64.175,"t":"2026-10-13T15:20:00Z","v":30410,"vw":63.951148},{"c":63.9,"h":63.98,"l":63.87,"n":310,"o":63.93,"t":"2026-10-13T15:25:00Z","v":13151,"vw":63.925133},{"c":63.825,"h":63.915,"l":63.675,"n":342,"o":63.84,"t":"2026-10-13T15:30:00Z","v":15421,"vw":63.77884},{"c":63.715,"h":63.9,"l":63.65,"n":797,"o":63.87,"t":"2026-10-13T15:35:00Z","v":114577,"vw":63.791293},{"c":63.6,"h":63.795,"l":63.44,"n":385,"o":63.755,"t":"2026-10-13T15:40:00Z","v":22294,"vw":63.65036},{"c":63.36,"h":63.645,"l":63.21,"n":653,"o":63.6,"t":"2026-10-13T15:45:00Z","v":43844,"vw":63.396298},{"c":63.38,"h":63.5807,"l":63.3,"n":661,"o":63.36,"t":"2026-10-13T15:50:00Z","v":43704,"vw":63.447343},{"c":63.36,"h":63.56,"l":63.36,"n":406,"o":63.375,"t":"2026-10-13T15:55:00Z","v":25494,"vw":63.459832},{"c":63.61,"h":63.67,"l":63.4,"n":342,"o":63.4,"t":"2026-10-13T16:00:00Z","v":12602,"vw":63.548743},{"c":63.6,"h":63.785,"l":63.59,"n":445,"o":63.66,"t":"2026-10-13T16:05:00Z","v":18675,"vw":63.677868},{"c":63.6,"h":63.6746,"l":63.55,"n":332,"o":63.615,"t":"2026-10-13T16:10:00Z","v":17266,"vw":63.609352},{"c":63.775,"h":63.78,"l":63.5,"n":555,"o":63.63,"t":"2026-10-13T16:15:00Z","v":29820,"vw":63.63333},{"c":63.655,"h":63.76,"l":63.655,"n":373,"o":63.755,"t":"2026-10-13T16:20:00Z","v":16306,"vw":63.70796},{"c":63.62,"h":63.72,"l":63.58,"n":465,"o":63.655,"t":"2026-10-13T16:25:00Z","v":19618,"vw":63.642129},{"c":63.5,"h":63.71,"l":63.42,"n":441,"o":63.6,"t":"2026-10-13T16:30:00Z","v":32226,"vw":63.616306},{"c":63.43,"h":63.56,"l":63.42,"n":226,"o":63.54,"t":"2026-10-13T16:35:00Z","v":9654,"vw":63.521691},{"c":63.485,"h":63.765,"l":63.425,"n":551,"o":63.425,"t":"2026-10-13T16:40:00Z","v":30599,"vw":63.638267},{"c":63.375,"h":63.55,"l":63.28,"n":581,"o":63.49,"t":"2026-10-13T16:45:00Z","v":29184,"vw":63.44048},{"c":63.5,"h":63.53,"l":63.375,"n":358,"o":63.385,"t":"2026-10-13T16:50:00Z","v":16806,"vw":63.477911},{"c":63.63,"h":63.7,"l":63.4,"n":436,"o":63.455,"t":"2026-10-13T16:55:00Z","v":21390,"vw":63.570252},{"c":63.635,"h":63.7,"l":63.6,"n":300,"o":63.635,"t":"2026-10-13T17:00:00Z","v":10442,"vw":63.652374},{"c":63.68,"h":63.73,"l":63.62,"n":305,"o":63.635,"t":"2026-10-13T17:05:00Z","v":13387,"vw":63.695029},{"c":63.635,"h":63.75,"l":63.62,"n":253,"o":63.695,"t":"2026-10-13T17:10:00Z","v":9684,"vw":63.681211},{"c":63.64,"h":63.75,"l":63.6,"n":229,"o":63.665,"t":"2026-10-13T17:15:00Z","v":7673,"vw":63.684889},{"c":63.615,"h":63.68,"l":63.58,"n":218,"o":63.615,"t":"2026-10-13T17:20:00Z","v":10320,"vw":63.620356},{"c":63.655,"h":63.71,"l":63.57,"n":197,"o":63.58,"t":"2026-10-13T17:25:00Z","v":6608,"vw":63.624646},{"c":63.58,"h":63.6899,"l":63.52,"n":263,"o":63.66,"t":"2026-10-13T17:30:00Z","v":12103,"vw":63.572616},{"c":63.585,"h":63.64,"l":63.5,"n":515,"o":63.6,"t":"2026-10-13T17:35:00Z","v":43364,"vw":63.538008},{"c":63.16,"h":63.59,"l":63.14,"n":636,"o":63.585,"t":"2026-10-13T17:40:00Z","v":55922,"vw":63.438695},{"c":63.15,"h":63.31,"l":63.15,"n":436,"o":63.2,"t":"2026-10-13T17:45:00Z","v":31218,"vw":63.201736},{"c":63.305,"h":63.34,"l":63.1,"n":383,"o":63.155,"t":"2026-10-13T17:50:00Z","v":18792,"vw":63.215048},{"c":63.415,"h":63.45,"l":63.25,"n":354,"o":63.3,"t":"2026-10-13T17:55:00Z","v":18896,"vw":63.309636},{"c":63.44,"h":63.46,"l":63.435,"n":247,"o":63.45,"t":"2026-10-13T18:00:00Z","v":10660,"vw":63.450443},{"c":63.57,"h":63.6,"l":63.45,"n":308,"o":63.45,"t":"2026-10-13T18:05:00Z","v":12093,"vw":63.526466},{"c":63.485,"h":63.6,"l":63.485,"n":172,"o":63.6,"t":"2026-10-13T18:10:00Z","v":6181,"vw":63.53485},{"c":63.55,"h":63.55,"l":63.445,"n":220,"o":63.52,"t":"2026-10-13T18:15:00Z","v":8850,"vw":63.511822},{"c":63.505,"h":63.63,"l":63.505,"n":264,"o":63.58,"t":"2026-10-13T18:20:00Z","v":8100,"vw":63.587791},{"c":63.725,"h":63.7725,"l":63.51,"n":248,"o":63.51,"t":"2026-10-13T18:25:00Z","v":7056,"vw":63.653552},{"c":63.555,"h":63.7,"l":63.555,"n":173,"o":63.69,"t":"2026-10-13T18:30:00Z","v":3687,"vw":63.634556},{"c":63.59,"h":63.59,"l":63.49,"n":174,"o":63.5,"t":"2026-10-13T18:35:00Z","v":6174,"vw":63.513047},{"c":63.67,"h":63.685,"l":63.59,"n":170,"o":63.59,"t":"2026-10-13T18:40:00Z","v":7143,"vw":63.652927},{"c":63.66,"h":63.71,"l":63.56,"n":293,"o":63.71,"t":"2026-10-13T18:45:00Z","v":12465,"vw":63.609846},{"c":63.64,"h":63.77,"l":63.5834,"n":317,"o":63.64,"t":"2026-10-13T18:50:00Z","v":16288,"vw":63.725526},{"c":63.595,"h":63.675,"l":63.48,"n":359,"o":63.64,"t":"2026-10-13T18:55:00Z","v":17947,"vw":63.589953},{"c":63.6,"h":63.73,"l":63.53,"n":298,"o":63.59,"t":"2026-10-13T19:00:00Z","v":14094,"vw":63.613331},{"c":63.56,"h":63.6,"l":63.45,"n":314,"o":63.6,"t":"2026-10-13T19:05:00Z","v":14984,"vw":63.526719},{"c":63.67,"h":63.74,"l":63.55,"n":338,"o":63.55,"t":"2026-10-13T19:10:00Z","v":9623,"vw":63.632215},{"c":63.61,"h":63.72,"l":63.575,"n":284,"o":63.66,"t":"2026-10-13T19:15:00Z","v":9415,"vw":63.639885},{"c":63.5,"h":63.67,"l":63.3699,"n":478,"o":63.56,"t":"2026-10-13T19:20:00Z","v":14974,"vw":63.523797},{"c":63.59,"h":63.615,"l":63.5,"n":364,"o":63.5,"t":"2026-10-13T19:25:00Z","v":9477,"vw":63.554261},{"c":63.535,"h":63.58,"l":63.4,"n":353,"o":63.58,"t":"2026-10-13T19:30:00Z","v":11562,"vw":63.469361},{"c":63.53,"h":63.57,"l":63.455,"n":205,"o":63.5,"t":"2026-10-13T19:35:00Z","v":6094,"vw":63.518883},{"c":63.58,"h":63.62,"l":63.51,"n":672,"o":63.535,"t":"2026-10-13T19:40:00Z","v":30577,"vw":63.569171},{"c":63.41,"h":63.56,"l":63.35,"n":647,"o":63.56,"t":"2026-10-13T19:45:00Z","v":21546,"vw":63.444033},{"c":63.55,"h":63.61,"l":63.29,"n":1299,"o":63.37,"t":"2026-10-13T19:50:00Z","v":84432,"vw":63.470012},{"c":63.645,"h":63.68,"l":63.48,"n":2988,"o":63.58,"t":"2026-10-13T19:55:00Z","v":221058,"vw":63.567198},{"c":63.65,"h":63.75,"l":63.6,"n":61,"o":63.64,"t":"2026-10-13T20:00:00Z","v":259883,"vw":63.600193},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-13T20:20:00Z","v":100,"vw":63.7},{"c":63.5177,"h":63.5177,"l":63.5177,"n":1,"o":63.5177,"t":"2026-10-13T22:15:00Z","v":100,"vw":63.5177},{"c":63.5282,"h":63.5282,"l":63.5282,"n":2,"o":63.5282,"t":"2026-10-13T22:25:00Z","v":200,"vw":63.5282},{"c":63.56,"h":63.56,"l":63.56,"n":8,"o":63.56,"t":"2026-10-13T23:35:00Z","v":150,"vw":63.56},{"c":63.6,"h":63.6,"l":63.6,"n":18,"o":63.6,"t":"2026-10-14T10:15:00Z","v":250,"vw":63.6},{"c":64.157,"h":64.157,"l":64.157,"n":1,"o":64.157,"t":"2026-10-14T12:20:00Z","v":100,"vw":64.157},{"c":63.65,"h":63.65,"l":63.65,"n":3,"o":63.65,"t":"2026-10-14T12:30:00Z","v":522,"vw":63.65},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-14T12:50:00Z","v":101,"vw":63},{"c":63.51,"h":63.51,"l":63.51,"n":25,"o":63.51,"t":"2026-10-14T13:25:00Z","v":2041,"vw":63.51},{"c":63.825,"h":64.08,"l":63.475,"n":436,"o":63.54,"t":"2026-10-14T13:30:00Z","v":61001,"vw":63.638456},{"c":64.345,"h":64.595,"l":63.887,"n":220,"o":63.887,"t":"2026-10-14T13:35:00Z","v":7877,"vw":64.331863},{"c":64.255,"h":64.33,"l":64.17,"n":137,"o":64.21,"t":"2026-10-14T13:40:00Z","v":4603,"vw":64.252092},{"c":63.84,"h":64.18,"l":63.76,"n":217,"o":64.1138,"t":"2026-10-14T13:45:00Z","v":9293,"vw":64.014564},{"c":63.74,"h":63.879,"l":63.74,"n":226,"o":63.865,"t":"2026-10-14T13:50:00Z","v":20527,"vw":63.830365},{"c":63.345,"h":63.81,"l":63.325,"n":247,"o":63.73,"t":"2026-10-14T13:55:00Z","v":15106,"vw":63.522281},{"c":63.27,"h":63.4086,"l":63.1523,"n":277,"o":63.27,"t":"2026-10-14T14:00:00Z","v":17273,"vw":63.240751},{"c":63.14,"h":63.375,"l":63.14,"n":276,"o":63.33,"t":"2026-10-14T14:05:00Z","v":8277,"vw":63.282773},{"c":62.95,"h":63.225,"l":62.9,"n":717,"o":63.19,"t":"2026-10-14T14:10:00Z","v":34005,"vw":63.02716},{"c":63.03,"h":63.03,"l":62.84,"n":641,"o":62.94,"t":"2026-10-14T14:15:00Z","v":30598,"vw":62.925568},{"c":63.09,"h":63.15,"l":63.02,"n":511,"o":63.02,"t":"2026-10-14T14:20:00Z","v":22039,"vw":63.090184},{"c":63.235,"h":63.235,"l":63.08,"n":263,"o":63.14,"t":"2026-10-14T14:25:00Z","v":8063,"vw":63.171637},{"c":63.425,"h":63.425,"l":63.2,"n":304,"o":63.245,"t":"2026-10-14T14:30:00Z","v":7719,"vw":63.280014},{"c":63.5,"h":63.54,"l":63.36,"n":175,"o":63.36,"t":"2026-10-14T14:35:00Z","v":5258,"vw":63.453026},{"c":63.6899,"h":63.6899,"l":63.445,"n":290,"o":63.445,"t":"2026-10-14T14:40:00Z","v":9576,"vw":63.540038},{"c":63.69,"h":63.69,"l":63.51,"n":270,"o":63.6332,"t":"2026-10-14T14:45:00Z","v":12075,"vw":63.617628},{"c":63.68,"h":63.8,"l":63.6248,"n":228,"o":63.71,"t":"2026-10-14T14:50:00Z","v":7933,"vw":63.746852},{"c":63.7,"h":63.82,"l":63.62,"n":352,"o":63.675,"t":"2026-10-14T14:55:00Z","v":7882,"vw":63.73374},{"c":63.7,"h":63.83,"l":63.66,"n":294,"o":63.72,"t":"2026-10-14T15:00:00Z","v":9184,"vw":63.732606},{"c":63.77,"h":63.845,"l":63.6609,"n":201,"o":63.68,"t":"2026-10-14T15:05:00Z","v":6508,"vw":63.744697},{"c":63.725,"h":63.83,"l":63.695,"n":181,"o":63.79,"t":"2026-10-14T15:10:00Z","v":4449,"vw":63.732338},{"c":63.72,"h":63.72,"l":63.6,"n":142,"o":63.7175,"t":"2026-10-14T15:15:00Z","v":4711,"vw":63.666736},{"c":63.72,"h":63.81,"l":63.65,"n":207,"o":63.73,"t":"2026-10-14T15:20:00Z","v":6988,"vw":63.760678},{"c":63.6208,"h":63.79,"l":63.6208,"n":128,"o":63.72,"t":"2026-10-14T15:25:00Z","v":3175,"vw":63.69684},{"c":63.71,"h":63.75,"l":63.61,"n":233,"o":63.655,"t":"2026-10-14T15:30:00Z","v":7650,"vw":63.684572},{"c":63.83,"h":63.83,"l":63.66,"n":485,"o":63.74,"t":"2026-10-14T15:35:00Z","v":21650,"vw":63.749361},{"c":63.78,"h":63.9,"l":63.76,"n":255,"o":63.86,"t":"2026-10-14T15:40:00Z","v":10872,"vw":63.828435},{"c":63.765,"h":63.83,"l":63.765,"n":168,"o":63.81,"t":"2026-10-14T15:45:00Z","v":4758,"vw":63.800873},{"c":63.77,"h":63.82,"l":63.755,"n":229,"o":63.8,"t":"2026-10-14T15:50:00Z","v":5194,"vw":63.774808},{"c":63.81,"h":63.81,"l":63.59,"n":724,"o":63.765,"t":"2026-10-14T15:55:00Z","v":46184,"vw":63.708445},{"c":63.885,"h":63.92,"l":63.765,"n":207,"o":63.765,"t":"2026-10-14T16:00:00Z","v":6823,"vw":63.808118},{"c":63.86,"h":63.925,"l":63.81,"n":221,"o":63.925,"t":"2026-10-14T16:05:00Z","v":8497,"vw":63.827833},{"c":63.7444,"h":63.81,"l":63.7444,"n":171,"o":63.805,"t":"2026-10-14T16:10:00Z","v":4588,"vw":63.790694},{"c":63.71,"h":63.79,"l":63.66,"n":517,"o":63.73,"t":"2026-10-14T16:15:00Z","v":28149,"vw":63.741882},{"c":63.71,"h":63.71,"l":63.61,"n":163,"o":63.64,"t":"2026-10-14T16:20:00Z","v":5356,"vw":63.661039},{"c":63.85,"h":63.87,"l":63.67,"n":287,"o":63.67,"t":"2026-10-14T16:25:00Z","v":7199,"vw":63.817777},{"c":63.87,"h":63.94,"l":63.85,"n":197,"o":63.85,"t":"2026-10-14T16:30:00Z","v":4958,"vw":63.892667},{"c":63.825,"h":63.87,"l":63.8055,"n":218,"o":63.87,"t":"2026-10-14T16:35:00Z","v":5239,"vw":63.843983},{"c":63.77,"h":63.84,"l":63.77,"n":172,"o":63.84,"t":"2026-10-14T16:40:00Z","v":4029,"vw":63.820748},{"c":63.76,"h":63.76,"l":63.73,"n":79,"o":63.73,"t":"2026-10-14T16:45:00Z","v":1180,"vw":63.745},{"c":63.76,"h":63.77,"l":63.695,"n":357,"o":63.75,"t":"2026-10-14T16:50:00Z","v":10313,"vw":63.728173},{"c":63.84,"h":63.88,"l":63.66,"n":824,"o":63.775,"t":"2026-10-14T16:55:00Z","v":57348,"vw":63.741585},{"c":63.85,"h":63.97,"l":63.8,"n":326,"o":63.84,"t":"2026-10-14T17:00:00Z","v":19342,"vw":63.871593},{"c":63.83,"h":63.86,"l":63.83,"n":240,"o":63.855,"t":"2026-10-14T17:05:00Z","v":5098,"vw":63.833929},{"c":63.95,"h":63.95,"l":63.83,"n":237,"o":63.83,"t":"2026-10-14T17:10:00Z","v":27210,"vw":63.918194},{"c":63.865,"h":63.92,"l":63.81,"n":600,"o":63.915,"t":"2026-10-14T17:15:00Z","v":40297,"vw":63.845374},{"c":63.81,"h":63.85,"l":63.71,"n":305,"o":63.83,"t":"2026-10-14T17:20:00Z","v":7877,"vw":63.779903},{"c":63.73,"h":63.82,"l":63.73,"n":358,"o":63.82,"t":"2026-10-14T17:25:00Z","v":11814,"vw":63.782459},{"c":63.705,"h":63.73,"l":63.65,"n":255,"o":63.73,"t":"2026-10-14T17:30:00Z","v":7837,"vw":63.705055},{"c":63.78,"h":63.78,"l":63.64,"n":446,"o":63.7125,"t":"2026-10-14T17:35:00Z","v":23917,"vw":63.696041},{"c":63.815,"h":63.855,"l":63.78,"n":277,"o":63.81,"t":"2026-10-14T17:40:00Z","v":6979,"vw":63.830892},{"c":63.75,"h":63.82,"l":63.74,"n":325,"o":63.815,"t":"2026-10-14T17:45:00Z","v":11105,"vw":63.781488},{"c":63.75,"h":63.81,"l":63.75,"n":244,"o":63.755,"t":"2026-10-14T17:50:00Z","v":6673,"vw":63.791469},{"c":63.795,"h":63.85,"l":63.75,"n":230,"o":63.75,"t":"2026-10-14T17:55:00Z","v":5890,"vw":63.798701},{"c":63.885,"h":63.955,"l":63.79,"n":341,"o":63.795,"t":"2026-10-14T18:00:00Z","v":11494,"vw":63.872955},{"c":63.69,"h":63.9,"l":63.69,"n":187,"o":63.9,"t":"2026-10-14T18:05:00Z","v":6317,"vw":63.797403},{"c":63.63,"h":63.77,"l":63.58,"n":343,"o":63.715,"t":"2026-10-14T18:10:00Z","v":14494,"vw":63.651203},{"c":63.69,"h":63.73,"l":63.61,"n":274,"o":63.61,"t":"2026-10-14T18:15:00Z","v":7496,"vw":63.700754},{"c":63.77,"h":63.79,"l":63.69,"n":293,"o":63.69,"t":"2026-10-14T18:20:00Z","v":6973,"vw":63.755981},{"c":63.795,"h":63.87,"l":63.75,"n":330,"o":63.77,"t":"2026-10-14T18:25:00Z","v":9494,"vw":63.802381},{"c":63.88,"h":63.96,"l":63.77,"n":284,"o":63.77,"t":"2026-10-14T18:30:00Z","v":9627,"vw":63.872091},{"c":63.85,"h":63.92,"l":63.82,"n":323,"o":63.88,"t":"2026-10-14T18:35:00Z","v":9206,"vw":63.874407},{"c":63.815,"h":63.85,"l":63.69,"n":351,"o":63.85,"t":"2026-10-14T18:40:00Z","v":13617,"vw":63.788026},{"c":63.71,"h":63.8499,"l":63.68,"n":421,"o":63.78,"t":"2026-10-14T18:45:00Z","v":16612,"vw":63.728043},{"c":63.69,"h":63.76,"l":63.625,"n":621,"o":63.75,"t":"2026-10-14T18:50:00Z","v":22613,"vw":63.696619},{"c":63.705,"h":63.73,"l":63.68,"n":462,"o":63.705,"t":"2026-10-14T18:55:00Z","v":17803,"vw":63.705167},{"c":63.765,"h":63.81,"l":63.705,"n":452,"o":63.705,"t":"2026-10-14T19:00:00Z","v":13793,"vw":63.762248},{"c":63.82,"h":63.895,"l":63.765,"n":510,"o":63.765,"t":"2026-10-14T19:05:00Z","v":22066,"vw":63.833133},{"c":63.7,"h":63.88,"l":63.63,"n":484,"o":63.88,"t":"2026-10-14T19:10:00Z","v":20992,"vw":63.691453},{"c":63.84,"h":63.98,"l":63.621,"n":516,"o":63.695,"t":"2026-10-14T19:15:00Z","v":28596,"vw":63.835508},{"c":63.77,"h":63.9,"l":63.77,"n":458,"o":63.81,"t":"2026-10-14T19:20:00Z","v":16892,"vw":63.836542},{"c":63.7975,"h":63.805,"l":63.72,"n":519,"o":63.805,"t":"2026-10-14T19:25:00Z","v":16739,"vw":63.777057},{"c":63.89,"h":63.94,"l":63.795,"n":564,"o":63.8199,"t":"2026-10-14T19:30:00Z","v":20197,"vw":63.871579},{"c":64.001,"h":64.04,"l":63.91,"n":590,"o":63.91,"t":"2026-10-14T19:35:00Z","v":27213,"vw":63.978897},{"c":64.135,"h":64.135,"l":64,"n":613,"o":64,"t":"2026-10-14T19:40:00Z","v":26403,"vw":64.076075},{"c":64.12,"h":64.21,"l":64.11,"n":809,"o":64.15,"t":"2026-10-14T19:45:00Z","v":35581,"vw":64.157352},{"c":64.31,"h":64.335,"l":64.08,"n":1340,"o":64.09,"t":"2026-10-14T19:50:00Z","v":65647,"vw":64.213928},{"c":64.63,"h":64.685,"l":64.315,"n":3233,"o":64.315,"t":"2026-10-14T19:55:00Z","v":169191,"vw":64.585978},{"c":64.65,"h":64.65,"l":64.65,"n":43,"o":64.65,"t":"2026-10-14T20:00:00Z","v":294494,"vw":64.65},{"c":64.48,"h":64.48,"l":64.48,"n":4,"o":64.48,"t":"2026-10-14T20:10:00Z","v":103,"vw":64.48},{"c":65.7004,"h":65.7004,"l":64.9,"n":9,"o":64.9,"t":"2026-10-15T11:05:00Z","v":480,"vw":65.402883},{"c":65,"h":65.06,"l":65,"n":2,"o":65.06,"t":"2026-10-15T11:45:00Z","v":500,"vw":65.012},{"c":65.845,"h":65.845,"l":65.845,"n":1,"o":65.845,"t":"2026-10-15T11:50:00Z","v":1136,"vw":65.845},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-10-15T12:00:00Z","v":1419,"vw":65.5},{"c":65.5092,"h":65.5092,"l":65.42,"n":5,"o":65.42,"t":"2026-10-15T12:30:00Z","v":320,"vw":65.4646},{"c":65.42,"h":65.493,"l":65.42,"n":16,"o":65.493,"t":"2026-10-15T12:35:00Z","v":782,"vw":65.454333},{"c":65.45,"h":65.45,"l":65.45,"n":4,"o":65.45,"t":"2026-10-15T12:55:00Z","v":183,"vw":65.45},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-10-15T13:00:00Z","v":580,"vw":65.5},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-15T13:20:00Z","v":100,"vw":66},{"c":66,"h":66,"l":65.61,"n":18,"o":65.61,"t":"2026-10-15T13:25:00Z","v":2438,"vw":65.858936},{"c":67.81,"h":67.81,"l":65.845,"n":580,"o":65.9,"t":"2026-10-15T13:30:00Z","v":65823,"vw":66.376312},{"c":67.39,"h":68,"l":67.14,"n":609,"o":67.76,"t":"2026-10-15T13:35:00Z","v":65785,"vw":67.521103},{"c":67.5299,"h":67.605,"l":67.18,"n":396,"o":67.3,"t":"2026-10-15T13:40:00Z","v":39017,"vw":67.457774},{"c":67.525,"h":67.95,"l":67.36,"n":427,"o":67.4,"t":"2026-10-15T13:45:00Z","v":25300,"vw":67.614915},{"c":67.405,"h":67.77,"l":67.405,"n":469,"o":67.525,"t":"2026-10-15T13:50:00Z","v":50944,"vw":67.645825},{"c":68.28,"h":68.4099,"l":67.37,"n":558,"o":67.4125,"t":"2026-10-15T13:55:00Z","v":36802,"vw":67.902206},{"c":68.45,"h":68.65,"l":68.2,"n":463,"o":68.29,"t":"2026-10-15T14:00:00Z","v":26780,"vw":68.438043},{"c":68.025,"h":68.41,"l":68,"n":458,"o":68.375,"t":"2026-10-15T14:05:00Z","v":27621,"vw":68.138943},{"c":68.155,"h":68.26,"l":68.015,"n":847,"o":68.08,"t":"2026-10-15T14:10:00Z","v":31824,"vw":68.099685},{"c":68.255,"h":68.43,"l":68.2,"n":634,"o":68.23,"t":"2026-10-15T14:15:00Z","v":32341,"vw":68.307703},{"c":68.31,"h":68.45,"l":68.185,"n":480,"o":68.265,"t":"2026-10-15T14:20:00Z","v":38813,"vw":68.352794},{"c":68.48,"h":68.58,"l":68.34,"n":430,"o":68.38,"t":"2026-10-15T14:25:00Z","v":20165,"vw":68.502702},{"c":68.47,"h":68.7824,"l":68.47,"n":524,"o":68.485,"t":"2026-10-15T14:30:00Z","v":19168,"vw":68.657946},{"c":68.27,"h":68.55,"l":68.27,"n":494,"o":68.445,"t":"2026-10-15T14:35:00Z","v":19185,"vw":68.444618},{"c":68,"h":68.298,"l":68,"n":410,"o":68.27,"t":"2026-10-15T14:40:00Z","v":11192,"vw":68.172515},{"c":67.86,"h":68.06,"l":67.7101,"n":377,"o":68.0071,"t":"2026-10-15T14:45:00Z","v":18601,"vw":67.933324},{"c":67.76,"h":67.885,"l":67.7101,"n":343,"o":67.82,"t":"2026-10-15T14:50:00Z","v":12539,"vw":67.791798},{"c":67.82,"h":67.87,"l":67.56,"n":355,"o":67.74,"t":"2026-10-15T14:55:00Z","v":16995,"vw":67.750237},{"c":67.82,"h":67.93,"l":67.8,"n":303,"o":67.815,"t":"2026-10-15T15:00:00Z","v":9510,"vw":67.852456},{"c":67.63,"h":67.85,"l":67.6,"n":410,"o":67.83,"t":"2026-10-15T15:05:00Z","v":16228,"vw":67.758032},{"c":67.5574,"h":67.69,"l":67.51,"n":331,"o":67.65,"t":"2026-10-15T15:10:00Z","v":9454,"vw":67.594836},{"c":67.6,"h":67.65,"l":67.44,"n":506,"o":67.565,"t":"2026-10-15T15:15:00Z","v":24011,"vw":67.541191},{"c":67.5384,"h":67.62,"l":67.5,"n":454,"o":67.59,"t":"2026-10-15T15:20:00Z","v":27177,"vw":67.542292},{"c":67.82,"h":67.82,"l":67.585,"n":350,"o":67.59,"t":"2026-10-15T15:25:00Z","v":6973,"vw":67.733006},{"c":67.975,"h":68,"l":67.77,"n":352,"o":67.805,"t":"2026-10-15T15:30:00Z","v":12985,"vw":67.868746},{"c":67.75,"h":67.955,"l":67.695,"n":300,"o":67.92,"t":"2026-10-15T15:35:00Z","v":9173,"vw":67.815419},{"c":67.63,"h":67.75,"l":67.63,"n":225,"o":67.735,"t":"2026-10-15T15:40:00Z","v":4443,"vw":67.710302},{"c":67.49,"h":67.64,"l":67.48,"n":278,"o":67.6057,"t":"2026-10-15T15:45:00Z","v":33315,"vw":67.59703},{"c":67.38,"h":67.445,"l":67.18,"n":467,"o":67.445,"t":"2026-10-15T15:50:00Z","v":41186,"vw":67.363827},{"c":67.28,"h":67.36,"l":67.14,"n":549,"o":67.33,"t":"2026-10-15T15:55:00Z","v":55934,"vw":67.266609},{"c":67.345,"h":67.36,"l":67.3,"n":267,"o":67.305,"t":"2026-10-15T16:00:00Z","v":8010,"vw":67.329896},{"c":67.03,"h":67.34,"l":66.99,"n":507,"o":67.34,"t":"2026-10-15T16:05:00Z","v":37997,"vw":67.195557},{"c":66.8,"h":67.04,"l":66.6,"n":328,"o":67.04,"t":"2026-10-15T16:10:00Z","v":18814,"vw":66.870914},{"c":66.925,"h":66.99,"l":66.767,"n":264,"o":66.8,"t":"2026-10-15T16:15:00Z","v":26723,"vw":66.808025},{"c":66.96,"h":66.995,"l":66.915,"n":224,"o":66.915,"t":"2026-10-15T16:20:00Z","v":5477,"vw":66.95243},{"c":66.955,"h":66.97,"l":66.87,"n":347,"o":66.95,"t":"2026-10-15T16:25:00Z","v":8585,"vw":66.925003},{"c":66.83,"h":66.97,"l":66.83,"n":311,"o":66.89,"t":"2026-10-15T16:30:00Z","v":10836,"vw":66.898126},{"c":66.905,"h":67.02,"l":66.79,"n":237,"o":66.8324,"t":"2026-10-15T16:35:00Z","v":10681,"vw":66.886417},{"c":66.985,"h":67.02,"l":66.9617,"n":234,"o":66.98,"t":"2026-10-15T16:40:00Z","v":7039,"vw":66.992283},{"c":67.075,"h":67.13,"l":66.97,"n":221,"o":66.97,"t":"2026-10-15T16:45:00Z","v":5697,"vw":67.026509},{"c":67.07,"h":67.17,"l":67.015,"n":317,"o":67.075,"t":"2026-10-15T16:50:00Z","v":9414,"vw":67.095571},{"c":67.12,"h":67.12,"l":67.08,"n":38,"o":67.08,"t":"2026-10-15T16:55:00Z","v":608,"vw":67.095094},{"c":66.89,"h":66.94,"l":66.84,"n":142,"o":66.84,"t":"2026-10-15T18:10:00Z","v":4442,"vw":66.867206},{"c":66.89,"h":66.9082,"l":66.86,"n":316,"o":66.895,"t":"2026-10-15T18:15:00Z","v":9365,"vw":66.884613},{"c":66.94,"h":67.04,"l":66.89,"n":351,"o":66.89,"t":"2026-10-15T18:20:00Z","v":10763,"vw":66.977509},{"c":66.93,"h":66.96,"l":66.9,"n":302,"o":66.935,"t":"2026-10-15T18:25:00Z","v":6496,"vw":66.931596},{"c":67.015,"h":67.04,"l":66.945,"n":310,"o":66.945,"t":"2026-10-15T18:30:00Z","v":6336,"vw":67.007742},{"c":67,"h":67.04,"l":66.94,"n":372,"o":67.015,"t":"2026-10-15T18:35:00Z","v":16740,"vw":66.99587},{"c":66.835,"h":66.98,"l":66.835,"n":273,"o":66.97,"t":"2026-10-15T18:40:00Z","v":10209,"vw":66.918338},{"c":67.05,"h":67.05,"l":66.8201,"n":399,"o":66.84,"t":"2026-10-15T18:45:00Z","v":14322,"vw":66.946324},{"c":66.92,"h":67.04,"l":66.89,"n":256,"o":67.02,"t":"2026-10-15T18:50:00Z","v":11522,"vw":66.961552},{"c":66.765,"h":66.92,"l":66.765,"n":391,"o":66.92,"t":"2026-10-15T18:55:00Z","v":14885,"vw":66.85209},{"c":66.855,"h":66.9,"l":66.745,"n":302,"o":66.745,"t":"2026-10-15T19:00:00Z","v":11189,"vw":66.820039},{"c":67.07,"h":67.12,"l":66.88,"n":398,"o":66.89,"t":"2026-10-15T19:05:00Z","v":19633,"vw":66.949612},{"c":66.82,"h":67.08,"l":66.7701,"n":373,"o":67.06,"t":"2026-10-15T19:10:00Z","v":15067,"vw":66.928741},{"c":66.62,"h":66.815,"l":66.62,"n":277,"o":66.78,"t":"2026-10-15T19:15:00Z","v":7478,"vw":66.71654},{"c":66.77,"h":66.77,"l":66.58,"n":486,"o":66.625,"t":"2026-10-15T19:20:00Z","v":18816,"vw":66.650801},{"c":66.855,"h":66.88,"l":66.6475,"n":504,"o":66.66,"t":"2026-10-15T19:25:00Z","v":15079,"vw":66.80648},{"c":67.01,"h":67.02,"l":66.805,"n":828,"o":66.88,"t":"2026-10-15T19:30:00Z","v":37167,"vw":66.86091},{"c":67.06,"h":67.1,"l":66.98,"n":560,"o":67.01,"t":"2026-10-15T19:35:00Z","v":22090,"vw":67.031933},{"c":67.11,"h":67.12,"l":66.935,"n":704,"o":67.05,"t":"2026-10-15T19:40:00Z","v":32034,"vw":67.041015},{"c":66.85,"h":67.14,"l":66.85,"n":900,"o":67.11,"t":"2026-10-15T19:45:00Z","v":47581,"vw":67.014533},{"c":66.585,"h":66.99,"l":66.58,"n":1872,"o":66.8,"t":"2026-10-15T19:50:00Z","v":135310,"vw":66.785374},{"c":66.61,"h":66.76,"l":66.45,"n":3916,"o":66.62,"t":"2026-10-15T19:55:00Z","v":289279,"vw":66.601745},{"c":66.6,"h":66.63,"l":66.6,"n":57,"o":66.63,"t":"2026-10-15T20:00:00Z","v":366742,"vw":66.629987},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-15T20:20:00Z","v":151,"vw":66}],"history":[{"c":115.32,"h":116.33,"l":114.45,"n":16555,"o":116.14,"t":"2024-10-14T04:00:00Z","v":567971,"vw":115.162007},{"c":116.87,"h":117.4299,"l":115.4,"n":17906,"o":116,"t":"2024-10-15T04:00:00Z","v":933944,"vw":116.760183},{"c":116.91,"h":117.98,"l":116.25,"n":17218,"o":116.98,"t":"2024-10-16T04:00:00Z","v":639111,"vw":117.116878},{"c":116.65,"h":117.59,"l":116.05,"n":18497,"o":117.11,"t":"2024-10-17T04:00:00Z","v":956139,"vw":116.824236},{"c":115.8,"h":116.72,"l":115.31,"n":17803,"o":115.96,"t":"2024-10-18T04:00:00Z","v":618439,"vw":115.946152},{"c":117.42,"h":117.48,"l":115.19,"n":21041,"o":115.96,"t":"2024-10-21T04:00:00Z","v":961050,"vw":116.705399},{"c":118.27,"h":118.59,"l":116.38,"n":20993,"o":117.36,"t":"2024-10-22T04:00:00Z","v":1001213,"vw":117.89332},{"c":118.85,"h":118.9,"l":116.69,"n":18674,"o":116.86,"t":"2024-10-23T04:00:00Z","v":801810,"vw":118.143594},{"c":118.78,"h":119.316,"l":117.95,"n":25065,"o":118.11,"t":"2024-10-24T04:00:00Z","v":2094818,"vw":118.657359},{"c":119.32,"h":120.69,"l":118.9,"n":27012,"o":120,"t":"2024-10-25T04:00:00Z","v":1402102,"vw":119.370197},{"c":120.18,"h":120.98,"l":119.4,"n":26891,"o":120.65,"t":"2024-10-28T04:00:00Z","v":1226324,"vw":120.223989},{"c":119.69,"h":120.18,"l":118.34,"n":25670,"o":120.18,"t":"2024-10-29T04:00:00Z","v":1407128,"vw":119.484786},{"c":118.84,"h":121.01,"l":118.63,"n":34388,"o":120.12,"t":"2024-10-30T04:00:00Z","v":1629842,"vw":119.695012},{"c":128.43,"h":135.1,"l":127.06,"n":62142,"o":135.1,"t":"2024-10-31T04:00:00Z","v":4316117,"vw":129.593852},{"c":130.21,"h":131.9391,"l":127.7,"n":42155,"o":130.21,"t":"2024-11-01T04:00:00Z","v":2282329,"vw":129.577867},{"c":131.79,"h":134.09,"l":129.895,"n":33660,"o":130.21,"t":"2024-11-04T05:00:00Z","v":1714526,"vw":132.461086},{"c":136.09,"h":136.23,"l":132.31,"n":29077,"o":132.31,"t":"2024-11-05T05:00:00Z","v":1418344,"vw":135.340779},{"c":140.86,"h":142.29,"l":138.4,"n":39237,"o":140.47,"t":"2024-11-06T05:00:00Z","v":1654496,"vw":140.78746},{"c":140.65,"h":140.93,"l":138.792,"n":28343,"o":139.5,"t":"2024-11-07T05:00:00Z","v":1299164,"vw":140.312477},{"c":145.15,"h":146.27,"l":141,"n":31803,"o":141.71,"t":"2024-11-08T05:00:00Z","v":1388805,"vw":144.707165},{"c":146.51,"h":147.2075,"l":145.0861,"n":27794,"o":146.68,"t":"2024-11-11T05:00:00Z","v":1309241,"vw":146.415604},{"c":146.07,"h":148.5599,"l":144.78,"n":23490,"o":147,"t":"2024-11-12T05:00:00Z","v":1496362,"vw":146.116147},{"c":145.45,"h":146.695,"l":144.59,"n":22470,"o":146.17,"t":"2024-11-13T05:00:00Z","v":954690,"vw":145.685754},{"c":141.83,"h":144.9434,"l":140.86,"n":30018,"o":144.59,"t":"2024-11-14T05:00:00Z","v":1689648,"vw":142.154836},{"c":142,"h":143.3671,"l":141.1,"n":22431,"o":142.13,"t":"2024-11-15T05:00:00Z","v":1246325,"vw":142.169141},{"c":141.42,"h":143.765,"l":141.1355,"n":20623,"o":143.13,"t":"2024-11-18T05:00:00Z","v":1561088,"vw":141.937683},{"c":143.44,"h":143.73,"l":139.46,"n":25227,"o":141.29,"t":"2024-11-19T05:00:00Z","v":1361081,"vw":142.416431},{"c":142.75,"h":143.25,"l":141.25,"n":21236,"o":143.25,"t":"2024-11-20T05:00:00Z","v":1061544,"vw":142.649822},{"c":145.89,"h":146.57,"l":142.956,"n":23981,"o":143.52,"t":"2024-11-21T05:00:00Z","v":1456633,"vw":145.372273},{"c":147.13,"h":147.435,"l":145.2662,"n":23637,"o":146.12,"t":"2024-11-22T05:00:00Z","v":1104529,"vw":146.761298},{"c":147.98,"h":149.89,"l":146.805,"n":32842,"o":148,"t":"2024-11-25T05:00:00Z","v":2110269,"vw":148.318822},{"c":153.31,"h":153.6499,"l":147.52,"n":33501,"o":148.1,"t":"2024-11-26T05:00:00Z","v":1470439,"vw":152.018124},{"c":151.97,"h":154.555,"l":151.59,"n":29005,"o":153.7,"t":"2024-11-27T05:00:00Z","v":1676385,"vw":152.530724},{"c":154.48,"h":155.6399,"l":153.29,"n":17636,"o":153.42,"t":"2024-11-29T05:00:00Z","v":873829,"vw":154.525754},{"c":150.92,"h":155,"l":150.65,"n":31866,"o":154.22,"t":"2024-12-02T05:00:00Z","v":1374467,"vw":151.618831},{"c":151.12,"h":153.275,"l":149.3701,"n":28774,"o":151.59,"t":"2024-12-03T05:00:00Z","v":1398941,"vw":150.948864},{"c":154.05,"h":154.16,"l":150.7061,"n":20382,"o":151.06,"t":"2024-12-04T05:00:00Z","v":866069,"vw":152.996696},{"c":151.71,"h":153.35,"l":150.83,"n":20368,"o":152.59,"t":"2024-12-05T05:00:00Z","v":870234,"vw":152.072395},{"c":151.04,"h":152.82,"l":150.61,"n":23858,"o":151.27,"t":"2024-12-06T05:00:00Z","v":1115407,"vw":151.259158},{"c":144.21,"h":151.04,"l":142.655,"n":38150,"o":150.19,"t":"2024-12-09T05:00:00Z","v":1767883,"vw":144.826622},{"c":146.92,"h":147.75,"l":143.915,"n":29010,"o":144.18,"t":"2024-12-10T05:00:00Z","v":1179564,"vw":146.588808},{"c":148.91,"h":149.93,"l":145.89,"n":22436,"o":147.14,"t":"2024-12-11T05:00:00Z","v":1003218,"vw":148.936729},{"c":149.51,"h":150.83,"l":148.03,"n":22173,"o":149.03,"t":"2024-12-12T05:00:00Z","v":1089470,"vw":149.321223},{"c":147.79,"h":150.15,"l":147.1032,"n":21067,"o":148.9,"t":"2024-12-13T05:00:00Z","v":798324,"vw":148.300708},{"c":142.92,"h":148.49,"l":142.825,"n":30977,"o":147.88,"t":"2024-12-16T05:00:00Z","v":1419127,"vw":144.032417},{"c":138.6,"h":142.095,"l":137.7625,"n":38122,"o":141.67,"t":"2024-12-17T05:00:00Z","v":1847270,"vw":139.042918},{"c":135.19,"h":139.055,"l":134.0854,"n":30364,"o":138.24,"t":"2024-12-18T05:00:00Z","v":1369446,"vw":136.385735},{"c":134.69,"h":136.5,"l":134.11,"n":26870,"o":135.2,"t":"2024-12-19T05:00:00Z","v":1412742,"vw":135.211773},{"c":131.7,"h":134.9416,"l":131.04,"n":33010,"o":133.48,"t":"2024-12-20T05:00:00Z","v":3146306,"vw":132.020938},{"c":129.4,"h":131.16,"l":127.82,"n":29556,"o":131.09,"t":"2024-12-23T05:00:00Z","v":1177669,"vw":129.185062},{"c":131.43,"h":131.62,"l":129.0185,"n":12409,"o":129.26,"t":"2024-12-24T05:00:00Z","v":578597,"vw":130.848248},{"c":130.53,"h":131.47,"l":129.57,"n":17688,"o":130.59,"t":"2024-12-26T05:00:00Z","v":645922,"vw":130.602348},{"c":128.5,"h":129.9716,"l":127.04,"n":24081,"o":128.83,"t":"2024-12-27T05:00:00Z","v":1055795,"vw":128.293929},{"c":127.3,"h":128.48,"l":125.18,"n":28752,"o":127.81,"t":"2024-12-30T05:00:00Z","v":1420141,"vw":126.881391},{"c":127.07,"h":128.56,"l":126.8516,"n":19163,"o":127.3,"t":"2024-12-31T05:00:00Z","v":927871,"vw":127.415829},{"c":132.96,"h":133.24,"l":127.35,"n":30565,"o":127.51,"t":"2025-01-02T05:00:00Z","v":1655722,"vw":132.003318},{"c":134.65,"h":135.26,"l":133.19,"n":25965,"o":133.23,"t":"2025-01-03T05:00:00Z","v":1296520,"vw":134.4884},{"c":140.76,"h":141.006,"l":134.83,"n":31947,"o":134.83,"t":"2025-01-06T05:00:00Z","v":1747977,"vw":139.467619},{"c":138.94,"h":142.28,"l":135.56,"n":31154,"o":141.2,"t":"2025-01-07T05:00:00Z","v":1712874,"vw":138.831113},{"c":140.2,"h":140.555,"l":136.45,"n":20143,"o":139.1,"t":"2025-01-08T05:00:00Z","v":1128700,"vw":139.357731},{"c":137.98,"h":141.95,"l":137.5,"n":31107,"o":139.5,"t":"2025-01-10T05:00:00Z","v":1467819,"vw":139.053352},{"c":138.62,"h":139.83,"l":135.18,"n":23667,"o":135.88,"t":"2025-01-13T05:00:00Z","v":977830,"vw":138.38377},{"c":138.07,"h":141.35,"l":136.66,"n":22865,"o":139.6,"t":"2025-01-14T05:00:00Z","v":1013398,"vw":138.617587},{"c":140,"h":141.63,"l":136.82,"n":22234,"o":141.04,"t":"2025-01-15T05:00:00Z","v":1071679,"vw":139.055775},{"c":140.53,"h":141.7058,"l":138.89,"n":21537,"o":139.85,"t":"2025-01-16T05:00:00Z","v":925576,"vw":140.327443},{"c":139.25,"h":141.65,"l":137.66,"n":24633,"o":141.51,"t":"2025-01-17T05:00:00Z","v":1343208,"vw":139.231629},{"c":147,"h":147.07,"l":138.8,"n":32711,"o":138.8,"t":"2025-01-21T05:00:00Z","v":1446935,"vw":144.954516},{"c":146.25,"h":148.48,"l":143.8,"n":25435,"o":147.19,"t":"2025-01-22T05:00:00Z","v":1213563,"vw":145.511389},{"c":146.42,"h":147.39,"l":145.01,"n":23651,"o":145.01,"t":"2025-01-23T05:00:00Z","v":1029612,"vw":146.303948},{"c":146.75,"h":146.92,"l":142.315,"n":19090,"o":146.01,"t":"2025-01-24T05:00:00Z","v":779035,"vw":145.676887},{"c":150.15,"h":150.525,"l":141.7,"n":29502,"o":144.18,"t":"2025-01-27T05:00:00Z","v":1734252,"vw":148.388948},{"c":152.3,"h":154.17,"l":149.53,"n":25408,"o":150.54,"t":"2025-01-28T05:00:00Z","v":1025973,"vw":152.624356},{"c":155.11,"h":155.38,"l":151.72,"n":20695,"o":151.72,"t":"2025-01-29T05:00:00Z","v":1071385,"vw":154.417304},{"c":156.25,"h":158.84,"l":154.71,"n":25656,"o":156.49,"t":"2025-01-30T05:00:00Z","v":1066102,"vw":156.64087},{"c":158.34,"h":160.03,"l":154.42,"n":32751,"o":155.61,"t":"2025-01-31T05:00:00Z","v":1676700,"vw":158.198489},{"c":159.75,"h":162.52,"l":153.02,"n":33737,"o":154.92,"t":"2025-02-03T05:00:00Z","v":1610697,"vw":160.046956},{"c":165.85,"h":166.36,"l":160.495,"n":32480,"o":160.51,"t":"2025-02-04T05:00:00Z","v":1345997,"vw":164.602748},{"c":169.43,"h":169.69,"l":164.88,"n":26963,"o":167.54,"t":"2025-02-05T05:00:00Z","v":1189866,"vw":167.788298},{"c":169.96,"h":170.41,"l":164.8196,"n":26495,"o":170.135,"t":"2025-02-06T05:00:00Z","v":1037476,"vw":168.710432},{"c":167.97,"h":170.5,"l":166.4951,"n":24836,"o":170.33,"t":"2025-02-07T05:00:00Z","v":920636,"vw":168.377487},{"c":168.9,"h":169.16,"l":166,"n":21955,"o":167.89,"t":"2025-02-10T05:00:00Z","v":1215324,"vw":167.920029},{"c":166.13,"h":168.94,"l":163.44,"n":29188,"o":168.78,"t":"2025-02-11T05:00:00Z","v":1261027,"vw":165.338979},{"c":170.48,"h":170.92,"l":164.7,"n":28530,"o":164.87,"t":"2025-02-12T05:00:00Z","v":1432160,"vw":169.170379},{"c":176.37,"h":176.73,"l":170.68,"n":33302,"o":170.68,"t":"2025-02-13T05:00:00Z","v":1590446,"vw":175.052132},{"c":177.12,"h":178.4599,"l":175.0001,"n":28363,"o":176.37,"t":"2025-02-14T05:00:00Z","v":1226734,"vw":177.187349},{"c":171.5,"h":178.99,"l":170.61,"n":39558,"o":178.57,"t":"2025-02-18T05:00:00Z","v":1881838,"vw":172.395807},{"c":175.97,"h":177.737,"l":170.5501,"n":34767,"o":171.3,"t":"2025-02-19T05:00:00Z","v":1756149,"vw":175.479456},{"c":169.8,"h":174.12,"l":168.28,"n":53752,"o":171.75,"t":"2025-02-20T05:00:00Z","v":2317586,"vw":170.772933},{"c":143.32,"h":161.98,"l":138.12,"n":110387,"o":161.34,"t":"2025-02-21T05:00:00Z","v":5665424,"vw":143.432082},{"c":143.48,"h":144.18,"l":137.6901,"n":51136,"o":142.8,"t":"2025-02-24T05:00:00Z","v":2783629,"vw":142.029439},{"c":144.77,"h":144.935,"l":140.38,"n":40364,"o":143.465,"t":"2025-02-25T05:00:00Z","v":1877631,"vw":143.297772},{"c":151.19,"h":156.04,"l":145.58,"n":48695,"o":145.73,"t":"2025-02-26T05:00:00Z","v":2273355,"vw":151.849581},{"c":142.87,"h":153.99,"l":142.73,"n":36682,"o":152.03,"t":"2025-02-27T05:00:00Z","v":1741736,"vw":145.399946},{"c":148.4,"h":150.09,"l":142.4,"n":37613,"o":142.85,"t":"2025-02-28T05:00:00Z","v":2807194,"vw":147.727629},{"c":146.97,"h":150.32,"l":145.505,"n":32204,"o":148.47,"t":"2025-03-03T05:00:00Z","v":1315724,"vw":147.478313},{"c":145.35,"h":147.78,"l":141.66,"n":37046,"o":146.165,"t":"2025-03-04T05:00:00Z","v":1675986,"vw":144.745634},{"c":144.71,"h":146.945,"l":143.34,"n":26697,"o":144.76,"t":"2025-03-05T05:00:00Z","v":1057473,"vw":144.620923},{"c":138.11,"h":144.76,"l":137.79,"n":34640,"o":141.28,"t":"2025-03-06T05:00:00Z","v":1378661,"vw":139.998197},{"c":136.97,"h":138.78,"l":130.06,"n":53742,"o":137.26,"t":"2025-03-07T05:00:00Z","v":2433097,"vw":134.855998},{"c":132.75,"h":136.42,"l":130.8,"n":42845,"o":134.89,"t":"2025-03-10T04:00:00Z","v":1965820,"vw":132.914176},{"c":134.91,"h":138.79,"l":131.05,"n":34633,"o":132.25,"t":"2025-03-11T04:00:00Z","v":1837995,"vw":135.399109},{"c":137.4,"h":142,"l":135.65,"n":31707,"o":138.96,"t":"2025-03-12T04:00:00Z","v":1555880,"vw":138.008149},{"c":133.58,"h":138.82,"l":131.009,"n":26546,"o":138.82,"t":"2025-03-13T04:00:00Z","v":1042379,"vw":133.624806},{"c":136.75,"h":137.99,"l":134,"n":23617,"o":134.97,"t":"2025-03-14T04:00:00Z","v":1467666,"vw":136.499376},{"c":140.99,"h":142.19,"l":135.38,"n":29306,"o":137.49,"t":"2025-03-17T04:00:00Z","v":1487571,"vw":140.200088},{"c":137.81,"h":140.485,"l":135.28,"n":27432,"o":140.19,"t":"2025-03-18T04:00:00Z","v":904107,"vw":137.869499},{"c":140.82,"h":142.33,"l":136.2029,"n":23526,"o":137.45,"t":"2025-03-19T04:00:00Z","v":1121119,"vw":140.284639},{"c":139.77,"h":142.29,"l":138.375,"n":22680,"o":138.375,"t":"2025-03-20T04:00:00Z","v":1028825,"vw":140.130691},{"c":142.39,"h":143.4581,"l":137.54,"n":29402,"o":137.99,"t":"2025-03-21T04:00:00Z","v":2133702,"vw":141.57181},{"c":145.42,"h":146.48,"l":143.13,"n":27575,"o":143.13,"t":"2025-03-24T04:00:00Z","v":1745938,"vw":145.162395},{"c":149.7,"h":150.77,"l":143.31,"n":39411,"o":145.73,"t":"2025-03-25T04:00:00Z","v":1712828,"vw":149.086495},{"c":149.78,"h":151.87,"l":148.5,"n":30586,"o":149.75,"t":"2025-03-26T04:00:00Z","v":1268694,"vw":150.067381},{"c":148.31,"h":151.27,"l":146.1,"n":25910,"o":149.88,"t":"2025-03-27T04:00:00Z","v":1054097,"vw":148.913791},{"c":147.755,"h":148.86,"l":144.91,"n":29145,"o":148.41,"t":"2025-03-28T04:00:00Z","v":1036936,"vw":147.462569},{"c":152.64,"h":152.78,"l":145.64,"n":29303,"o":145.85,"t":"2025-03-31T04:00:00Z","v":1534529,"vw":151.222664},{"c":155.25,"h":156,"l":150.97,"n":33209,"o":151.15,"t":"2025-04-01T04:00:00Z","v":1313293,"vw":154.087154},{"c":158.34,"h":159.02,"l":152.07,"n":27688,"o":152.07,"t":"2025-04-02T04:00:00Z","v":1265217,"vw":157.567582},{"c":153.28,"h":157.66,"l":149.21,"n":44240,"o":150.04,"t":"2025-04-03T04:00:00Z","v":1861348,"vw":153.904906},{"c":145.29,"h":154.61,"l":143.59,"n":67126,"o":149.7,"t":"2025-04-04T04:00:00Z","v":3152566,"vw":147.038484},{"c":147.29,"h":153.6739,"l":138.264,"n":64984,"o":138.264,"t":"2025-04-07T04:00:00Z","v":3543474,"vw":146.773079},{"c":144.63,"h":155.55,"l":142.43,"n":46463,"o":153.67,"t":"2025-04-08T04:00:00Z","v":2219399,"vw":148.233053},{"c":153.66,"h":157.58,"l":142.87,"n":43861,"o":144.2,"t":"2025-04-09T04:00:00Z","v":2244586,"vw":151.719465},{"c":153.92,"h":157.51,"l":150.634,"n":39068,"o":150.634,"t":"2025-04-10T04:00:00Z","v":1615781,"vw":154.129159},{"c":157.27,"h":157.98,"l":153.07,"n":42089,"o":155.65,"t":"2025-04-11T04:00:00Z","v":1407886,"vw":156.227459},{"c":160.27,"h":162.76,"l":157.54,"n":32377,"o":160.19,"t":"2025-04-14T04:00:00Z","v":1332470,"vw":159.948685},{"c":160.19,"h":163.86,"l":159.92,"n":28428,"o":160.68,"t":"2025-04-15T04:00:00Z","v":1323913,"vw":161.079083},{"c":159.44,"h":160.97,"l":157.177,"n":29143,"o":158.71,"t":"2025-04-16T04:00:00Z","v":1421558,"vw":159.210625},{"c":160.15,"h":161.53,"l":158.2234,"n":29249,"o":159.19,"t":"2025-04-17T04:00:00Z","v":1272060,"vw":159.951974},{"c":158.53,"h":162.44,"l":156,"n":31037,"o":160.31,"t":"2025-04-21T04:00:00Z","v":1123019,"vw":158.720801},{"c":163.3,"h":164.8879,"l":158.05,"n":35307,"o":160.32,"t":"2025-04-22T04:00:00Z","v":1613762,"vw":162.946952},{"c":164.67,"h":169.23,"l":163.5764,"n":30360,"o":167.48,"t":"2025-04-23T04:00:00Z","v":1509437,"vw":166.122485},{"c":166.68,"h":167.38,"l":162.305,"n":26762,"o":163.73,"t":"2025-04-24T04:00:00Z","v":1350968,"vw":165.999571},{"c":168.03,"h":168.45,"l":165.29,"n":24968,"o":167.48,"t":"2025-04-25T04:00:00Z","v":919074,"vw":167.431256},{"c":169.76,"h":169.895,"l":165.93,"n":33180,"o":168.38,"t":"2025-04-28T04:00:00Z","v":2465586,"vw":168.444191},{"c":172.3,"h":172.77,"l":167.64,"n":33147,"o":169.06,"t":"2025-04-29T04:00:00Z","v":1593242,"vw":171.589101},{"c":171,"h":171.62,"l":166.95,"n":49211,"o":168.76,"t":"2025-04-30T04:00:00Z","v":2875338,"vw":169.655786},{"c":171.66,"h":175.94,"l":165.08,"n":66261,"o":165.27,"t":"2025-05-01T04:00:00Z","v":3028162,"vw":172.374591},{"c":173.93,"h":178.16,"l":171.75,"n":41004,"o":173,"t":"2025-05-02T04:00:00Z","v":2009562,"vw":173.864988},{"c":172.71,"h":173.2514,"l":169.08,"n":35232,"o":171.96,"t":"2025-05-05T04:00:00Z","v":1662755,"vw":172.381024},{"c":169.45,"h":171.24,"l":168.5,"n":31395,"o":170.18,"t":"2025-05-06T04:00:00Z","v":1423286,"vw":169.647198},{"c":167.69,"h":171.055,"l":165.56,"n":37733,"o":170.36,"t":"2025-05-07T04:00:00Z","v":1802744,"vw":167.581735},{"c":158.18,"h":168.2921,"l":157.82,"n":69621,"o":168.04,"t":"2025-05-08T04:00:00Z","v":2898369,"vw":159.762964},{"c":161.77,"h":161.9674,"l":158.8,"n":38206,"o":159.56,"t":"2025-05-09T04:00:00Z","v":1719920,"vw":160.960898},{"c":156.99,"h":163.6297,"l":154.6,"n":54103,"o":162.62,"t":"2025-05-12T04:00:00Z","v":2128742,"vw":157.391515},{"c":158.47,"h":165.2,"l":157.4086,"n":56754,"o":158.12,"t":"2025-05-13T04:00:00Z","v":2511262,"vw":160.366851},{"c":158.48,"h":159.62,"l":156.02,"n":32186,"o":158.86,"t":"2025-05-14T04:00:00Z","v":1498035,"vw":158.438713},{"c":161.28,"h":163.37,"l":157.71,"n":38172,"o":157.71,"t":"2025-05-15T04:00:00Z","v":1657233,"vw":161.404982},{"c":168.68,"h":168.77,"l":162.97,"n":32902,"o":163.16,"t":"2025-05-16T04:00:00Z","v":1540723,"vw":167.169266},{"c":168.93,"h":169.205,"l":166.119,"n":24186,"o":166.72,"t":"2025-05-19T04:00:00Z","v":876457,"vw":168.473337},{"c":168.02,"h":169.448,"l":166.78,"n":24472,"o":168.65,"t":"2025-05-20T04:00:00Z","v":829078,"vw":168.163117},{"c":164.68,"h":166.59,"l":163.6143,"n":29391,"o":166.43,"t":"2025-05-21T04:00:00Z","v":1140611,"vw":164.957505},{"c":161.77,"h":166.5,"l":161.65,"n":33327,"o":165,"t":"2025-05-22T04:00:00Z","v":1549810,"vw":163.227074},{"c":163.43,"h":164.96,"l":160.822,"n":24889,"o":160.822,"t":"2025-05-23T04:00:00Z","v":1095586,"vw":163.554145},{"c":164.3,"h":166.01,"l":162,"n":32027,"o":163.62,"t":"2025-05-27T04:00:00Z","v":1900039,"vw":164.260298},{"c":169.27,"h":170.95,"l":164.43,"n":44144,"o":164.43,"t":"2025-05-28T04:00:00Z","v":1906195,"vw":168.938023},{"c":167.43,"h":169.87,"l":162.53,"n":32515,"o":169.47,"t":"2025-05-29T04:00:00Z","v":1383531,"vw":166.677045},{"c":172.86,"h":173.99,"l":167.35,"n":40479,"o":167.43,"t":"2025-05-30T04:00:00Z","v":2423980,"vw":172.46517},{"c":179.53,"h":179.6,"l":173.37,"n":49654,"o":173.37,"t":"2025-06-02T04:00:00Z","v":2187706,"vw":177.438824},{"c":175.21,"h":182,"l":169.15,"n":47433,"o":179.94,"t":"2025-06-03T04:00:00Z","v":1875265,"vw":175.000313},{"c":171.14,"h":175.0399,"l":170.15,"n":31744,"o":174.41,"t":"2025-06-04T04:00:00Z","v":1265154,"vw":171.341978},{"c":168.12,"h":170.98,"l":165.8,"n":34249,"o":170.98,"t":"2025-06-05T04:00:00Z","v":1610373,"vw":168.163135},{"c":169.17,"h":169.675,"l":166.02,"n":24332,"o":168.3,"t":"2025-06-06T04:00:00Z","v":1121678,"vw":168.786062},{"c":165.74,"h":169.135,"l":161.72,"n":37194,"o":169.11,"t":"2025-06-09T04:00:00Z","v":1776554,"vw":164.802195},{"c":161.88,"h":166.65,"l":158,"n":40207,"o":166.28,"t":"2025-06-10T04:00:00Z","v":1793959,"vw":161.549088},{"c":159.895,"h":164.12,"l":159.69,"n":34471,"o":160.72,"t":"2025-06-11T04:00:00Z","v":1463042,"vw":161.216943},{"c":157.04,"h":161.73,"l":155.1,"n":54963,"o":160.91,"t":"2025-06-12T04:00:00Z","v":2557088,"vw":156.86159},{"c":157.92,"h":159.34,"l":155.3839,"n":32886,"o":156.34,"t":"2025-06-13T04:00:00Z","v":1482756,"vw":157.792769},{"c":160.55,"h":162.33,"l":158.35,"n":40049,"o":158.38,"t":"2025-06-16T04:00:00Z","v":1611733,"vw":160.467069},{"c":161.21,"h":164.71,"l":159.94,"n":35029,"o":160.25,"t":"2025-06-17T04:00:00Z","v":2063927,"vw":161.655536},{"c":161.86,"h":163.439,"l":160.12,"n":28583,"o":162.42,"t":"2025-06-18T04:00:00Z","v":1322797,"vw":162.144683},{"c":165.96,"h":167.115,"l":162.6,"n":38096,"o":163.735,"t":"2025-06-20T04:00:00Z","v":4442184,"vw":165.710475},{"c":173.29,"h":173.53,"l":166,"n":39003,"o":166.5,"t":"2025-06-23T04:00:00Z","v":1899685,"vw":171.663984},{"c":166.47,"h":173.96,"l":164.84,"n":48083,"o":173.29,"t":"2025-06-24T04:00:00Z","v":2121813,"vw":167.288759},{"c":164.62,"h":167.3015,"l":163.19,"n":32253,"o":167,"t":"2025-06-25T04:00:00Z","v":1423716,"vw":164.585947},{"c":160.44,"h":165.4999,"l":159.37,"n":41049,"o":164.75,"t":"2025-06-26T04:00:00Z","v":1720627,"vw":160.827121},{"c":162.13,"h":164.88,"l":153.35,"n":57064,"o":159.69,"t":"2025-06-27T04:00:00Z","v":16930783,"vw":162.002867},{"c":164.64,"h":165.36,"l":161.69,"n":38179,"o":162.25,"t":"2025-06-30T04:00:00Z","v":2200747,"vw":163.998176},{"c":162.1,"h":167.49,"l":160.26,"n":39274,"o":164.65,"t":"2025-07-01T04:00:00Z","v":1759410,"vw":162.738169},{"c":159.9,"h":162.65,"l":157.25,"n":40064,"o":160.21,"t":"2025-07-02T04:00:00Z","v":2223378,"vw":159.755249},{"c":162.29,"h":162.59,"l":158.19,"n":19957,"o":159.9,"t":"2025-07-03T04:00:00Z","v":1053884,"vw":161.540922},{"c":164.19,"h":164.265,"l":159.59,"n":31069,"o":161.75,"t":"2025-07-07T04:00:00Z","v":1512075,"vw":163.334845},{"c":158.88,"h":165.8,"l":158.425,"n":32522,"o":164.56,"t":"2025-07-08T04:00:00Z","v":1582330,"vw":160.209601},{"c":159.75,"h":161.15,"l":157.69,"n":25938,"o":160.43,"t":"2025-07-09T04:00:00Z","v":1139718,"vw":159.918882},{"c":158.72,"h":160.14,"l":157.04,"n":26702,"o":160.14,"t":"2025-07-10T04:00:00Z","v":1335431,"vw":158.870478},{"c":159.7,"h":160.45,"l":158.7,"n":20061,"o":159.3,"t":"2025-07-11T04:00:00Z","v":832272,"vw":159.67598},{"c":164.54,"h":165.0502,"l":159.78,"n":28585,"o":159.82,"t":"2025-07-14T04:00:00Z","v":1178662,"vw":163.993099},{"c":164.65,"h":165.41,"l":162.96,"n":24881,"o":164.53,"t":"2025-07-15T04:00:00Z","v":1841658,"vw":164.631791},{"c":167.27,"h":167.97,"l":164.11,"n":26231,"o":165.22,"t":"2025-07-16T04:00:00Z","v":1149736,"vw":166.709998},{"c":169.61,"h":171.15,"l":166.8,"n":28142,"o":168.3,"t":"2025-07-17T04:00:00Z","v":1460217,"vw":169.540911},{"c":165.65,"h":170.49,"l":164.64,"n":28528,"o":170.49,"t":"2025-07-18T04:00:00Z","v":1180973,"vw":166.081708},{"c":166.21,"h":168.1,"l":164.26,"n":21362,"o":164.98,"t":"2025-07-21T04:00:00Z","v":864446,"vw":166.374083},{"c":164.48,"h":167.35,"l":162.95,"n":22368,"o":165.25,"t":"2025-07-22T04:00:00Z","v":894274,"vw":164.854278},{"c":163.34,"h":165.24,"l":162.98,"n":21727,"o":164.04,"t":"2025-07-23T04:00:00Z","v":776535,"vw":163.736674},{"c":164.4,"h":165.203,"l":162.56,"n":28312,"o":164.21,"t":"2025-07-24T04:00:00Z","v":1050921,"vw":164.043902},{"c":161.07,"h":165.9674,"l":160.89,"n":23887,"o":164.79,"t":"2025-07-25T04:00:00Z","v":1063565,"vw":162.460784},{"c":159.6,"h":161.49,"l":159.005,"n":28487,"o":161.45,"t":"2025-07-28T04:00:00Z","v":1245237,"vw":159.972167},{"c":156.94,"h":159.8,"l":156.32,"n":30874,"o":159.6,"t":"2025-07-29T04:00:00Z","v":1346614,"vw":157.291761},{"c":158.06,"h":159.4,"l":155.2,"n":37353,"o":156.74,"t":"2025-07-30T04:00:00Z","v":2048699,"vw":157.717345},{"c":151.54,"h":156.96,"l":144.57,"n":84966,"o":152.51,"t":"2025-07-31T04:00:00Z","v":4748253,"vw":150.78157},{"c":154.08,"h":155.76,"l":151.54,"n":40542,"o":154.51,"t":"2025-08-01T04:00:00Z","v":2044875,"vw":153.79638},{"c":153.81,"h":160.49,"l":153.61,"n":39155,"o":155.34,"t":"2025-08-04T04:00:00Z","v":1833613,"vw":156.514322},{"c":149.24,"h":157.35,"l":148.8,"n":31619,"o":155.47,"t":"2025-08-05T04:00:00Z","v":1522886,"vw":150.661324},{"c":150.75,"h":151.56,"l":148.51,"n":29870,"o":150.13,"t":"2025-08-06T04:00:00Z","v":1591686,"vw":150.498894},{"c":151.29,"h":152.32,"l":149.33,"n":30718,"o":151.27,"t":"2025-08-07T04:00:00Z","v":1428276,"vw":150.842917},{"c":148.99,"h":153.75,"l":148.33,"n":26120,"o":151.06,"t":"2025-08-08T04:00:00Z","v":1033945,"vw":149.69266},{"c":148.74,"h":150.76,"l":148.1901,"n":25821,"o":149.2,"t":"2025-08-11T04:00:00Z","v":1200187,"vw":148.866079},{"c":147.83,"h":149.025,"l":144.82,"n":35757,"o":148.05,"t":"2025-08-12T04:00:00Z","v":1567914,"vw":147.133107},{"c":146.18,"h":147.13,"l":141.43,"n":46821,"o":144.6,"t":"2025-08-13T04:00:00Z","v":3033029,"vw":144.969131},{"c":143.41,"h":149.1,"l":143.15,"n":41306,"o":147.13,"t":"2025-08-14T04:00:00Z","v":1572551,"vw":144.436048},{"c":145.64,"h":146.1849,"l":142.25,"n":27126,"o":144.48,"t":"2025-08-15T04:00:00Z","v":1386818,"vw":145.151745},{"c":144.61,"h":146.19,"l":143.87,"n":26470,"o":145.22,"t":"2025-08-18T04:00:00Z","v":1220841,"vw":144.564894},{"c":147.25,"h":148.5668,"l":145.76,"n":28792,"o":146.7,"t":"2025-08-19T04:00:00Z","v":1339183,"vw":147.242204},{"c":151.06,"h":152.25,"l":147.44,"n":42998,"o":147.52,"t":"2025-08-20T04:00:00Z","v":2162198,"vw":150.563719},{"c":148.41,"h":150.2,"l":146.8,"n":27347,"o":150.05,"t":"2025-08-21T04:00:00Z","v":1341735,"vw":148.458472},{"c":146.28,"h":149.66,"l":145.27,"n":37564,"o":147.67,"t":"2025-08-22T04:00:00Z","v":1731733,"vw":146.735876},{"c":145.31,"h":147.16,"l":143.94,"n":30802,"o":146.35,"t":"2025-08-25T04:00:00Z","v":1229950,"vw":145.064031},{"c":144.28,"h":146.11,"l":144.07,"n":26053,"o":145.45,"t":"2025-08-26T04:00:00Z","v":1722572,"vw":144.519367},{"c":144.59,"h":145.58,"l":144.15,"n":23224,"o":144.35,"t":"2025-08-27T04:00:00Z","v":1060447,"vw":144.769511},{"c":141.42,"h":144.7,"l":141.06,"n":37388,"o":144.7,"t":"2025-08-28T04:00:00Z","v":1840334,"vw":141.842234},{"c":140.54,"h":141.78,"l":139.43,"n":32283,"o":141.47,"t":"2025-08-29T04:00:00Z","v":1438911,"vw":140.369264},{"c":138.64,"h":140,"l":137.5,"n":46785,"o":138.45,"t":"2025-09-02T04:00:00Z","v":2103050,"vw":138.666731},{"c":138.34,"h":138.61,"l":136.33,"n":34485,"o":137.95,"t":"2025-09-03T04:00:00Z","v":1535350,"vw":137.549076},{"c":140.07,"h":141.07,"l":138.65,"n":34886,"o":139,"t":"2025-09-04T04:00:00Z","v":1784092,"vw":139.974074},{"c":138.88,"h":141.24,"l":136.615,"n":29287,"o":140.15,"t":"2025-09-05T04:00:00Z","v":1224116,"vw":138.262078},{"c":139.36,"h":140.12,"l":138.305,"n":28270,"o":138.91,"t":"2025-09-08T04:00:00Z","v":1026208,"vw":139.249467},{"c":136.015,"h":139.505,"l":135.755,"n":36396,"o":139.28,"t":"2025-09-09T04:00:00Z","v":1712062,"vw":136.587166},{"c":134.1,"h":137.7,"l":132.72,"n":46759,"o":136.07,"t":"2025-09-10T04:00:00Z","v":2590025,"vw":134.15128},{"c":137.72,"h":139.19,"l":134.638,"n":35606,"o":134.86,"t":"2025-09-11T04:00:00Z","v":1899054,"vw":137.512914},{"c":135.98,"h":139.71,"l":135.8,"n":31464,"o":137.06,"t":"2025-09-12T04:00:00Z","v":1549199,"vw":136.609516},{"c":128.88,"h":135.76,"l":128.37,"n":49037,"o":135.21,"t":"2025-09-15T04:00:00Z","v":2532673,"vw":130.154822},{"c":125.52,"h":128.4,"l":125.08,"n":66843,"o":128.26,"t":"2025-09-16T04:00:00Z","v":3469066,"vw":126.2946},{"c":123.36,"h":126.845,"l":122.89,"n":46583,"o":126,"t":"2025-09-17T04:00:00Z","v":2240827,"vw":124.128418},{"c":122.75,"h":124.94,"l":121.94,"n":48346,"o":123.095,"t":"2025-09-18T04:00:00Z","v":2586389,"vw":123.002403},{"c":120.41,"h":122.335,"l":119.5112,"n":48054,"o":121.92,"t":"2025-09-19T04:00:00Z","v":3766620,"vw":120.470118},{"c":119.59,"h":121.045,"l":119.345,"n":35127,"o":120.06,"t":"2025-09-22T04:00:00Z","v":1906779,"vw":119.829853},{"c":119.38,"h":119.975,"l":118.21,"n":37381,"o":119.88,"t":"2025-09-23T04:00:00Z","v":2321248,"vw":119.072526},{"c":115.74,"h":119.91,"l":115.5801,"n":39011,"o":119.18,"t":"2025-09-24T04:00:00Z","v":1975621,"vw":116.74368},{"c":111.36,"h":116.47,"l":111.06,"n":46721,"o":115.78,"t":"2025-09-25T04:00:00Z","v":2665522,"vw":112.487473},{"c":109.88,"h":112.48,"l":109.34,"n":43805,"o":111.47,"t":"2025-09-26T04:00:00Z","v":2135007,"vw":110.404166},{"c":109.45,"h":111.04,"l":107.8892,"n":53173,"o":110.44,"t":"2025-09-29T04:00:00Z","v":2693073,"vw":109.455937},{"c":108.8,"h":110.2,"l":107.65,"n":48105,"o":108.99,"t":"2025-09-30T04:00:00Z","v":2661894,"vw":108.962696},{"c":107.16,"h":110.38,"l":107.11,"n":51118,"o":108.64,"t":"2025-10-01T04:00:00Z","v":2495671,"vw":108.106886},{"c":105.31,"h":106.59,"l":104.4137,"n":40751,"o":106.17,"t":"2025-10-02T04:00:00Z","v":1899702,"vw":105.550973},{"c":105.93,"h":106.29,"l":102.4,"n":56373,"o":105.13,"t":"2025-10-03T04:00:00Z","v":2873825,"vw":104.639758},{"c":101.76,"h":105.905,"l":101.65,"n":51218,"o":105.81,"t":"2025-10-06T04:00:00Z","v":2555697,"vw":102.711382},{"c":102.84,"h":102.975,"l":98.745,"n":71001,"o":101.6,"t":"2025-10-07T04:00:00Z","v":3973171,"vw":101.356788},{"c":104.38,"h":105.27,"l":101.365,"n":56159,"o":103.98,"t":"2025-10-08T04:00:00Z","v":3108946,"vw":104.044609},{"c":104.05,"h":105.8,"l":103.2676,"n":49511,"o":104.8,"t":"2025-10-09T04:00:00Z","v":2591985,"vw":104.103339},{"c":102.74,"h":104.66,"l":102.4,"n":43396,"o":104.66,"t":"2025-10-10T04:00:00Z","v":2013980,"vw":103.011812},{"c":106.59,"h":110.105,"l":104,"n":59891,"o":104.26,"t":"2025-10-13T04:00:00Z","v":3132059,"vw":107.483644},{"c":111.13,"h":111.305,"l":108,"n":65461,"o":108.03,"t":"2025-10-14T04:00:00Z","v":3226817,"vw":110.460814},{"c":114.12,"h":114.34,"l":110.17,"n":61007,"o":112.25,"t":"2025-10-15T04:00:00Z","v":3498130,"vw":113.108815},{"c":111.55,"h":114.32,"l":109.4401,"n":51350,"o":113.665,"t":"2025-10-16T04:00:00Z","v":2278356,"vw":111.333659},{"c":111.78,"h":112.72,"l":110.905,"n":40938,"o":112.67,"t":"2025-10-17T04:00:00Z","v":1674838,"vw":111.887011},{"c":110.47,"h":113.485,"l":109.263,"n":36467,"o":112.44,"t":"2025-10-20T04:00:00Z","v":1763805,"vw":110.790948},{"c":110.04,"h":111.83,"l":109.1391,"n":40823,"o":110.93,"t":"2025-10-21T04:00:00Z","v":1973271,"vw":110.530759},{"c":108.1,"h":110.0025,"l":107.26,"n":40382,"o":109.42,"t":"2025-10-22T04:00:00Z","v":1862571,"vw":108.639806},{"c":108.28,"h":109.61,"l":107.59,"n":43943,"o":108.01,"t":"2025-10-23T04:00:00Z","v":1962329,"vw":108.5287},{"c":106.245,"h":109.24,"l":105.465,"n":34064,"o":109.24,"t":"2025-10-24T04:00:00Z","v":1846368,"vw":106.580913},{"c":106.8,"h":107,"l":104.2201,"n":50268,"o":106.17,"t":"2025-10-27T04:00:00Z","v":2485050,"vw":106.06784},{"c":106.8,"h":107.31,"l":104.29,"n":39373,"o":105.89,"t":"2025-10-28T04:00:00Z","v":1962711,"vw":106.386764},{"c":104.55,"h":106.04,"l":103.35,"n":63658,"o":105.4,"t":"2025-10-29T04:00:00Z","v":3938676,"vw":105.103099},{"c":77.25,"h":82.2,"l":75.75,"n":163726,"o":81.49,"t":"2025-10-30T04:00:00Z","v":12054114,"vw":77.561028},{"c":78.96,"h":80.97,"l":76.8825,"n":101959,"o":77.34,"t":"2025-10-31T04:00:00Z","v":6761646,"vw":79.12474},{"c":83.82,"h":84.03,"l":76.88,"n":84529,"o":78.85,"t":"2025-11-03T05:00:00Z","v":5397874,"vw":81.707185},{"c":83.69,"h":86.24,"l":81.93,"n":65760,"o":84.77,"t":"2025-11-04T05:00:00Z","v":4145736,"vw":83.711689},{"c":79.75,"h":83.315,"l":79.155,"n":57180,"o":83.12,"t":"2025-11-05T05:00:00Z","v":3602515,"vw":80.193467},{"c":77.84,"h":79.15,"l":76.865,"n":48117,"o":79.15,"t":"2025-11-06T05:00:00Z","v":2810888,"vw":78.001346},{"c":78.8,"h":79.32,"l":75.93,"n":59486,"o":75.93,"t":"2025-11-07T05:00:00Z","v":3724950,"vw":78.248579},{"c":78.99,"h":79.63,"l":78.07,"n":42385,"o":78.8,"t":"2025-11-10T05:00:00Z","v":2912983,"vw":79.0118},{"c":78.02,"h":79.25,"l":77.865,"n":30596,"o":79.15,"t":"2025-11-11T05:00:00Z","v":2100176,"vw":78.318374},{"c":82.12,"h":82.53,"l":78,"n":41136,"o":78.37,"t":"2025-11-12T05:00:00Z","v":2511982,"vw":81.091192},{"c":81.69,"h":82.4,"l":80.97,"n":45072,"o":82.36,"t":"2025-11-13T05:00:00Z","v":2749028,"vw":81.684739},{"c":81.79,"h":82.81,"l":80.28,"n":38655,"o":82,"t":"2025-11-14T05:00:00Z","v":1769467,"vw":81.572795},{"c":82.58,"h":82.92,"l":81.355,"n":39496,"o":82.07,"t":"2025-11-17T05:00:00Z","v":1837048,"vw":82.375139},{"c":81.14,"h":82.32,"l":79.87,"n":34671,"o":82.21,"t":"2025-11-18T05:00:00Z","v":2036439,"vw":80.993321},{"c":81.81,"h":82.58,"l":79.4,"n":39211,"o":81.44,"t":"2025-11-19T05:00:00Z","v":1998173,"vw":81.19484},{"c":80.16,"h":82.87,"l":80,"n":34610,"o":82.4,"t":"2025-11-20T05:00:00Z","v":2169594,"vw":80.636621},{"c":81.83,"h":82.75,"l":80.11,"n":45138,"o":80.4,"t":"2025-11-21T05:00:00Z","v":2557979,"vw":81.954168},{"c":79.49,"h":81.76,"l":78.4489,"n":50415,"o":81,"t":"2025-11-24T05:00:00Z","v":3660078,"vw":79.443751},{"c":80.99,"h":81.67,"l":79.5,"n":38674,"o":79.57,"t":"2025-11-25T05:00:00Z","v":2074084,"vw":80.837251},{"c":83.29,"h":84.415,"l":80.99,"n":35966,"o":81.53,"t":"2025-11-26T05:00:00Z","v":2069825,"vw":83.289463},{"c":83.81,"h":84.82,"l":83.38,"n":20093,"o":83.65,"t":"2025-11-28T05:00:00Z","v":957262,"vw":84.069693},{"c":85.86,"h":86.69,"l":83.105,"n":42400,"o":83.8,"t":"2025-12-01T05:00:00Z","v":2327768,"vw":85.840222},{"c":84.81,"h":86.105,"l":83.75,"n":37432,"o":86.105,"t":"2025-12-02T05:00:00Z","v":2047169,"vw":84.716929},{"c":85.1,"h":85.49,"l":84.5,"n":28427,"o":84.79,"t":"2025-12-03T05:00:00Z","v":1514168,"vw":85.109117},{"c":85.25,"h":85.89,"l":84.1,"n":30250,"o":84.98,"t":"2025-12-04T05:00:00Z","v":1652312,"vw":85.087134},{"c":85.54,"h":87.3453,"l":84.37,"n":31701,"o":85.04,"t":"2025-12-05T05:00:00Z","v":1694971,"vw":85.894486},{"c":83.5,"h":85.765,"l":83.03,"n":36076,"o":85.55,"t":"2025-12-08T05:00:00Z","v":2397962,"vw":83.896397},{"c":83.24,"h":84.45,"l":82.79,"n":27315,"o":83.98,"t":"2025-12-09T05:00:00Z","v":1361893,"vw":83.351677},{"c":80.5,"h":83.525,"l":78.72,"n":59498,"o":83.13,"t":"2025-12-10T05:00:00Z","v":3900074,"vw":80.313888},{"c":79.92,"h":81.215,"l":79.68,"n":32990,"o":80.02,"t":"2025-12-11T05:00:00Z","v":1774187,"vw":80.323564},{"c":79.54,"h":81.0725,"l":79.235,"n":27074,"o":80.46,"t":"2025-12-12T05:00:00Z","v":1437728,"vw":79.793793},{"c":80.39,"h":81.14,"l":79.62,"n":28453,"o":79.98,"t":"2025-12-15T05:00:00Z","v":1828975,"vw":80.408199},{"c":79.23,"h":81.09,"l":79.05,"n":33705,"o":80.52,"t":"2025-12-16T05:00:00Z","v":1989710,"vw":79.763306},{"c":80.95,"h":81.82,"l":79.11,"n":32324,"o":79.41,"t":"2025-12-17T05:00:00Z","v":1942819,"vw":80.902154},{"c":80.15,"h":81.53,"l":79.78,"n":35876,"o":80.88,"t":"2025-12-18T05:00:00Z","v":3118875,"vw":80.265198},{"c":81.63,"h":81.98,"l":80.235,"n":29540,"o":80.5,"t":"2025-12-19T05:00:00Z","v":3435816,"vw":81.411229},{"c":80.25,"h":81.67,"l":79.39,"n":37804,"o":81.48,"t":"2025-12-22T05:00:00Z","v":2731098,"vw":80.449237},{"c":78.12,"h":80.4489,"l":77.33,"n":36527,"o":80.25,"t":"2025-12-23T05:00:00Z","v":2413682,"vw":78.226312},{"c":79.68,"h":80.21,"l":77.4,"n":16383,"o":78.33,"t":"2025-12-24T05:00:00Z","v":1307441,"vw":79.129015},{"c":79.6,"h":80.27,"l":79.02,"n":19227,"o":79.63,"t":"2025-12-26T05:00:00Z","v":1047437,"vw":79.567015},{"c":80.68,"h":80.895,"l":79.17,"n":30666,"o":79.72,"t":"2025-12-29T05:00:00Z","v":2005005,"vw":80.289111},{"c":80.15,"h":81.23,"l":79.9,"n":24020,"o":80.68,"t":"2025-12-30T05:00:00Z","v":1441290,"vw":80.460819},{"c":79.67,"h":81.2,"l":79.45,"n":23103,"o":79.73,"t":"2025-12-31T05:00:00Z","v":1414860,"vw":80.033096},{"c":80.64,"h":81.3,"l":79.25,"n":29223,"o":79.52,"t":"2026-01-02T05:00:00Z","v":1829861,"vw":80.54372},{"c":79.94,"h":81.53,"l":79.11,"n":38264,"o":80.64,"t":"2026-01-05T05:00:00Z","v":2538510,"vw":80.259701},{"c":77,"h":80.19,"l":76.57,"n":52329,"o":79.99,"t":"2026-01-06T05:00:00Z","v":3711073,"vw":77.227973},{"c":74.73,"h":77.6,"l":74.68,"n":50967,"o":77.47,"t":"2026-01-07T05:00:00Z","v":3096513,"vw":75.364883},{"c":77.09,"h":77.9996,"l":74.38,"n":49979,"o":74.38,"t":"2026-01-08T05:00:00Z","v":3846109,"vw":77.190375},{"c":77.2,"h":78.62,"l":76.7,"n":39536,"o":77.25,"t":"2026-01-09T05:00:00Z","v":2625976,"vw":77.33021},{"c":80.2,"h":80.77,"l":77.08,"n":41002,"o":77.32,"t":"2026-01-12T05:00:00Z","v":2632598,"vw":80.017027},{"c":81.06,"h":81.35,"l":78.96,"n":32615,"o":80.01,"t":"2026-01-13T05:00:00Z","v":1854484,"vw":80.456558},{"c":81.42,"h":82.2,"l":80.23,"n":34689,"o":80.41,"t":"2026-01-14T05:00:00Z","v":2336584,"vw":81.287512},{"c":81.51,"h":82.715,"l":80.25,"n":37859,"o":81,"t":"2026-01-15T05:00:00Z","v":2520461,"vw":81.802084},{"c":78.59,"h":81.6699,"l":78.045,"n":42517,"o":81.34,"t":"2026-01-16T05:00:00Z","v":2818459,"vw":79.303745},{"c":72.55,"h":78.84,"l":72,"n":77009,"o":78.59,"t":"2026-01-20T05:00:00Z","v":4926307,"vw":73.591625},{"c":71.32,"h":73.41,"l":71,"n":66538,"o":72.08,"t":"2026-01-21T05:00:00Z","v":5855862,"vw":71.993355},{"c":70.55,"h":71.81,"l":69.31,"n":50759,"o":71.21,"t":"2026-01-22T05:00:00Z","v":3185772,"vw":70.304885},{"c":71.44,"h":72.1,"l":70.6,"n":39023,"o":70.65,"t":"2026-01-23T05:00:00Z","v":2564501,"vw":71.284649},{"c":72.46,"h":73.889,"l":71.5,"n":40977,"o":71.5,"t":"2026-01-26T05:00:00Z","v":2452798,"vw":72.800735},{"c":70.89,"h":72.11,"l":69.29,"n":48274,"o":72.09,"t":"2026-01-27T05:00:00Z","v":2949061,"vw":70.425546},{"c":70.16,"h":71.8,"l":69.665,"n":33202,"o":71.45,"t":"2026-01-28T05:00:00Z","v":2262476,"vw":70.28777},{"c":70.66,"h":71.17,"l":69.52,"n":29942,"o":69.98,"t":"2026-01-29T05:00:00Z","v":2098787,"vw":70.650618},{"c":70.91,"h":71.175,"l":69.89,"n":35173,"o":71.12,"t":"2026-01-30T05:00:00Z","v":2373985,"vw":70.706967},{"c":69.59,"h":71.19,"l":68.46,"n":51254,"o":70.46,"t":"2026-02-02T05:00:00Z","v":3414803,"vw":69.424435},{"c":68.11,"h":69.67,"l":67.6396,"n":56914,"o":69,"t":"2026-02-03T05:00:00Z","v":4069005,"vw":68.197244},{"c":69.48,"h":71.5,"l":68.41,"n":48104,"o":68.41,"t":"2026-02-04T05:00:00Z","v":3437106,"vw":69.819841},{"c":66.34,"h":71.5,"l":66.17,"n":48065,"o":70.12,"t":"2026-02-05T05:00:00Z","v":3042612,"vw":67.447651},{"c":67.32,"h":68.53,"l":66.33,"n":38047,"o":66.34,"t":"2026-02-06T05:00:00Z","v":2149656,"vw":67.510796},{"c":65.85,"h":68.055,"l":65.7,"n":41063,"o":67.68,"t":"2026-02-09T05:00:00Z","v":2706611,"vw":66.482433},{"c":65.56,"h":66.565,"l":64.85,"n":50566,"o":65.75,"t":"2026-02-10T05:00:00Z","v":2983377,"vw":65.602238},{"c":65.67,"h":66.08,"l":64.75,"n":34209,"o":65.5,"t":"2026-02-11T05:00:00Z","v":2316355,"vw":65.582309},{"c":67.63,"h":68.42,"l":65.64,"n":40694,"o":65.82,"t":"2026-02-12T05:00:00Z","v":2756830,"vw":67.290219},{"c":68.96,"h":69.638,"l":67.23,"n":45031,"o":67.63,"t":"2026-02-13T05:00:00Z","v":3437986,"vw":68.757858},{"c":67.56,"h":70.97,"l":66.19,"n":43791,"o":69.57,"t":"2026-02-17T05:00:00Z","v":2789503,"vw":67.68634},{"c":67.67,"h":68.39,"l":66.1,"n":41198,"o":67.29,"t":"2026-02-18T05:00:00Z","v":2660780,"vw":67.338933},{"c":67.85,"h":69.15,"l":67.54,"n":54976,"o":67.85,"t":"2026-02-19T05:00:00Z","v":3517575,"vw":68.135165},{"c":67.48,"h":69.32,"l":65.01,"n":82966,"o":68,"t":"2026-02-20T05:00:00Z","v":6235576,"vw":66.821495},{"c":71.5,"h":72.61,"l":66.7101,"n":75415,"o":66.94,"t":"2026-02-23T05:00:00Z","v":5172768,"vw":71.210056},{"c":73.95,"h":74.02,"l":69.635,"n":57008,"o":72.08,"t":"2026-02-24T05:00:00Z","v":3697209,"vw":72.363184},{"c":73.73,"h":76.68,"l":72.41,"n":68463,"o":73.56,"t":"2026-02-25T05:00:00Z","v":5946709,"vw":74.773007},{"c":75.74,"h":76.0784,"l":74.1675,"n":46954,"o":74.51,"t":"2026-02-26T05:00:00Z","v":2776551,"vw":75.428049},{"c":73.87,"h":75.96,"l":73.17,"n":36240,"o":75.33,"t":"2026-02-27T05:00:00Z","v":2490835,"vw":74.153122},{"c":73.99,"h":74.535,"l":72.5,"n":32850,"o":72.51,"t":"2026-03-02T05:00:00Z","v":1922710,"vw":73.797631},{"c":77.99,"h":78.44,"l":72.732,"n":48359,"o":73.69,"t":"2026-03-03T05:00:00Z","v":3290197,"vw":76.830105},{"c":76.45,"h":78.77,"l":75.15,"n":45864,"o":78.125,"t":"2026-03-04T05:00:00Z","v":2879882,"vw":76.394035},{"c":76.91,"h":77.22,"l":75.13,"n":32345,"o":76.17,"t":"2026-03-05T05:00:00Z","v":2119999,"vw":76.436324},{"c":80.25,"h":80.33,"l":76.66,"n":43067,"o":77,"t":"2026-03-06T05:00:00Z","v":2767489,"vw":79.197523},{"c":77.79,"h":79.76,"l":76,"n":46173,"o":79.18,"t":"2026-03-09T04:00:00Z","v":3535119,"vw":77.80307},{"c":76.28,"h":79.4,"l":75.25,"n":38183,"o":78.93,"t":"2026-03-10T04:00:00Z","v":2476441,"vw":76.76272},{"c":75.35,"h":76.77,"l":75,"n":26394,"o":75.75,"t":"2026-03-11T04:00:00Z","v":1721528,"vw":75.571391},{"c":78.84,"h":80.26,"l":75.14,"n":44331,"o":75.5,"t":"2026-03-12T04:00:00Z","v":2808832,"vw":78.797897},{"c":82.06,"h":82.2,"l":78.33,"n":38169,"o":79.53,"t":"2026-03-13T04:00:00Z","v":2506703,"vw":81.115953},{"c":81.73,"h":82.0599,"l":79.52,"n":45648,"o":81.46,"t":"2026-03-16T04:00:00Z","v":3052284,"vw":81.139485},{"c":81.07,"h":84.08,"l":81.02,"n":34946,"o":82,"t":"2026-03-17T04:00:00Z","v":2046659,"vw":82.251742},{"c":84.33,"h":85.58,"l":80.99,"n":57693,"o":81.24,"t":"2026-03-18T04:00:00Z","v":3915609,"vw":84.350791},{"c":84.52,"h":85.5,"l":83.29,"n":55185,"o":84.21,"t":"2026-03-19T04:00:00Z","v":3502786,"vw":84.300537},{"c":81.8,"h":85,"l":81.76,"n":40113,"o":84.06,"t":"2026-03-20T04:00:00Z","v":3878793,"vw":82.543154},{"c":78.9,"h":81.77,"l":77.42,"n":50693,"o":80.94,"t":"2026-03-23T04:00:00Z","v":3138290,"vw":78.908082},{"c":75.65,"h":80.32,"l":75.6,"n":39770,"o":79.06,"t":"2026-03-24T04:00:00Z","v":2348711,"vw":77.204002},{"c":75.26,"h":76.46,"l":73.18,"n":38577,"o":76.41,"t":"2026-03-25T04:00:00Z","v":2349100,"vw":75.208752},{"c":77.27,"h":78.11,"l":75.26,"n":30485,"o":75.65,"t":"2026-03-26T04:00:00Z","v":1710810,"vw":77.38681},{"c":77.4,"h":78.47,"l":76.62,"n":31698,"o":77.08,"t":"2026-03-27T04:00:00Z","v":1801230,"vw":77.586471},{"c":77.26,"h":78.44,"l":76.74,"n":32134,"o":77.13,"t":"2026-03-30T04:00:00Z","v":1654015,"vw":77.410055},{"c":77.13,"h":78.555,"l":76.42,"n":27659,"o":77.16,"t":"2026-03-31T04:00:00Z","v":1694326,"vw":77.338612},{"c":75.86,"h":76.75,"l":75.2,"n":28018,"o":76.61,"t":"2026-04-01T04:00:00Z","v":1518558,"vw":75.86264},{"c":77.54,"h":77.89,"l":75.22,"n":26755,"o":76.37,"t":"2026-04-02T04:00:00Z","v":1315258,"vw":77.274063},{"c":77.43,"h":78.06,"l":75.79,"n":28623,"o":75.98,"t":"2026-04-06T04:00:00Z","v":1434513,"vw":77.32485},{"c":77.12,"h":79.285,"l":76.83,"n":28700,"o":78.05,"t":"2026-04-07T04:00:00Z","v":1520935,"vw":77.812173},{"c":75.75,"h":77.37,"l":74.52,"n":35743,"o":77.35,"t":"2026-04-08T04:00:00Z","v":2188054,"vw":75.754724},{"c":76.02,"h":76.9,"l":75.48,"n":25359,"o":75.8,"t":"2026-04-09T04:00:00Z","v":1659230,"vw":76.106283},{"c":77.17,"h":77.25,"l":74.93,"n":24961,"o":75.57,"t":"2026-04-10T04:00:00Z","v":1237439,"vw":76.352259},{"c":76.05,"h":77.38,"l":74.23,"n":27232,"o":77.38,"t":"2026-04-13T04:00:00Z","v":1661054,"vw":75.796295},{"c":75.19,"h":75.91,"l":74.1622,"n":28030,"o":75.45,"t":"2026-04-14T04:00:00Z","v":1479133,"vw":75.103643},{"c":74.93,"h":76.47,"l":74.3725,"n":27376,"o":75.21,"t":"2026-04-15T04:00:00Z","v":1493847,"vw":75.092542},{"c":73.19,"h":76,"l":72.77,"n":40462,"o":74.98,"t":"2026-04-16T04:00:00Z","v":2375648,"vw":73.440706},{"c":74.15,"h":74.63,"l":71.52,"n":34826,"o":72.775,"t":"2026-04-17T04:00:00Z","v":1981841,"vw":73.653305},{"c":74.35,"h":74.675,"l":72.86,"n":28399,"o":74.15,"t":"2026-04-20T04:00:00Z","v":1404153,"vw":73.945626},{"c":75.29,"h":76.83,"l":74.06,"n":30272,"o":74.7,"t":"2026-04-21T04:00:00Z","v":1861934,"vw":75.275334},{"c":74.99,"h":75.78,"l":74.13,"n":22826,"o":75.13,"t":"2026-04-22T04:00:00Z","v":1088701,"vw":74.930633},{"c":72.55,"h":75.07,"l":70.49,"n":52134,"o":74.67,"t":"2026-04-23T04:00:00Z","v":3007065,"vw":72.208687},{"c":72.96,"h":73.24,"l":70.8365,"n":30098,"o":71.5,"t":"2026-04-24T04:00:00Z","v":1500996,"vw":72.532811},{"c":71.62,"h":75,"l":71.01,"n":43655,"o":73.45,"t":"2026-04-27T04:00:00Z","v":2489069,"vw":72.410441},{"c":70.74,"h":72.7,"l":70.16,"n":36865,"o":72.7,"t":"2026-04-28T04:00:00Z","v":2057347,"vw":71.201646},{"c":71.13,"h":71.4,"l":69.29,"n":45792,"o":70.44,"t":"2026-04-29T04:00:00Z","v":2724685,"vw":70.457675},{"c":81.85,"h":84.5075,"l":75.0101,"n":78119,"o":75.51,"t":"2026-04-30T04:00:00Z","v":5789953,"vw":82.465272},{"c":81.19,"h":83.06,"l":80.03,"n":41926,"o":81.95,"t":"2026-05-01T04:00:00Z","v":2781220,"vw":81.524253},{"c":80.69,"h":82.95,"l":80.39,"n":34047,"o":80.45,"t":"2026-05-04T04:00:00Z","v":1823182,"vw":81.20177},{"c":78.75,"h":80.99,"l":78.43,"n":31025,"o":80.33,"t":"2026-05-05T04:00:00Z","v":1832027,"vw":79.176665},{"c":78.26,"h":79.54,"l":77.8,"n":29343,"o":78.74,"t":"2026-05-06T04:00:00Z","v":1626360,"vw":78.600873},{"c":81.01,"h":81.735,"l":77.91,"n":35351,"o":78.14,"t":"2026-05-07T04:00:00Z","v":1707309,"vw":80.437524},{"c":82.83,"h":85.84,"l":80.54,"n":48152,"o":81.35,"t":"2026-05-08T04:00:00Z","v":2917446,"vw":83.44716},{"c":81.58,"h":83.105,"l":81.33,"n":34913,"o":82.88,"t":"2026-05-11T04:00:00Z","v":1720469,"vw":82.071183},{"c":86.89,"h":87.4,"l":81.17,"n":50337,"o":82,"t":"2026-05-12T04:00:00Z","v":3232422,"vw":85.66127},{"c":88.27,"h":91.53,"l":86.34,"n":60189,"o":87.46,"t":"2026-05-13T04:00:00Z","v":3940269,"vw":88.964486},{"c":86.965,"h":89.19,"l":86.3,"n":36109,"o":88.68,"t":"2026-05-14T04:00:00Z","v":1916823,"vw":87.207619},{"c":85.51,"h":88.75,"l":85.01,"n":27649,"o":88.56,"t":"2026-05-15T04:00:00Z","v":1596905,"vw":85.824189},{"c":88.39,"h":89.63,"l":84.58,"n":39606,"o":85.14,"t":"2026-05-18T04:00:00Z","v":2327697,"vw":88.282746},{"c":90.02,"h":94.89,"l":89.21,"n":67217,"o":89.975,"t":"2026-05-19T04:00:00Z","v":4522980,"vw":92.304081},{"c":88.46,"h":89.75,"l":87.21,"n":37401,"o":88.75,"t":"2026-05-20T04:00:00Z","v":2206418,"vw":88.769775},{"c":85.39,"h":87.68,"l":83.1,"n":39983,"o":87.235,"t":"2026-05-21T04:00:00Z","v":2354133,"vw":85.144094},{"c":86.71,"h":87.5676,"l":84.01,"n":38829,"o":84.86,"t":"2026-05-22T04:00:00Z","v":2168015,"vw":86.034289},{"c":85.63,"h":87.125,"l":84.3525,"n":31277,"o":87,"t":"2026-05-26T04:00:00Z","v":1889855,"vw":85.965637},{"c":88.7,"h":89.215,"l":85,"n":33989,"o":85.63,"t":"2026-05-27T04:00:00Z","v":1818626,"vw":88.466436},{"c":86.69,"h":89.79,"l":85.95,"n":29238,"o":89.37,"t":"2026-05-28T04:00:00Z","v":1686851,"vw":87.044975},{"c":82.62,"h":86.74,"l":82.11,"n":30965,"o":86.25,"t":"2026-05-29T04:00:00Z","v":1724509,"vw":82.9271},{"c":79.74,"h":83.54,"l":78.835,"n":40018,"o":82.38,"t":"2026-06-01T04:00:00Z","v":1939786,"vw":80.009971},{"c":78.05,"h":79.89,"l":77.31,"n":35252,"o":78.9,"t":"2026-06-02T04:00:00Z","v":2192948,"vw":78.456769},{"c":78.98,"h":79.79,"l":76.88,"n":30377,"o":78.05,"t":"2026-06-03T04:00:00Z","v":1595739,"vw":78.501632},{"c":80.18,"h":81.9799,"l":79.61,"n":30856,"o":80.21,"t":"2026-06-04T04:00:00Z","v":1549212,"vw":80.434046},{"c":82.87,"h":83.03,"l":80.62,"n":27740,"o":80.91,"t":"2026-06-05T04:00:00Z","v":1777198,"vw":82.476554},{"c":86.68,"h":88.42,"l":82.405,"n":39937,"o":83.02,"t":"2026-06-08T04:00:00Z","v":2657479,"vw":86.844723},{"c":84.74,"h":87.18,"l":84.43,"n":30138,"o":86.32,"t":"2026-06-09T04:00:00Z","v":2020436,"vw":85.122394},{"c":86.82,"h":86.93,"l":83.41,"n":26563,"o":85.42,"t":"2026-06-10T04:00:00Z","v":1406326,"vw":85.632363},{"c":88.12,"h":88.81,"l":84.31,"n":28770,"o":86.16,"t":"2026-06-11T04:00:00Z","v":1861717,"vw":87.746817},{"c":86.33,"h":88.9,"l":85.67,"n":25159,"o":88.12,"t":"2026-06-12T04:00:00Z","v":1279475,"vw":86.602359},{"c":85.39,"h":86.13,"l":82.87,"n":27973,"o":85,"t":"2026-06-15T04:00:00Z","v":1692842,"vw":85.148602},{"c":83.61,"h":85.175,"l":82.77,"n":29126,"o":84.87,"t":"2026-06-16T04:00:00Z","v":2268856,"vw":83.781908},{"c":79.66,"h":83.53,"l":79.43,"n":30396,"o":83.15,"t":"2026-06-17T04:00:00Z","v":1793977,"vw":80.393017},{"c":80.49,"h":80.97,"l":76.86,"n":37488,"o":79,"t":"2026-06-18T04:00:00Z","v":4687525,"vw":79.999713},{"c":80.84,"h":82.43,"l":78.7,"n":30960,"o":79.07,"t":"2026-06-22T04:00:00Z","v":2054440,"vw":81.075839},{"c":84.51,"h":85.44,"l":81.74,"n":32684,"o":82.53,"t":"2026-06-23T04:00:00Z","v":2092285,"vw":84.288228},{"c":85.385,"h":86.615,"l":84.395,"n":31621,"o":85.35,"t":"2026-06-24T04:00:00Z","v":1592586,"vw":85.51631},{"c":82.05,"h":84.78,"l":80.63,"n":32583,"o":84.252,"t":"2026-06-25T04:00:00Z","v":1701503,"vw":81.936841},{"c":82.14,"h":84.84,"l":79.1,"n":48604,"o":83.51,"t":"2026-06-26T04:00:00Z","v":6007345,"vw":81.709263},{"c":81.85,"h":83.18,"l":79.35,"n":34924,"o":83.18,"t":"2026-06-29T04:00:00Z","v":2213046,"vw":81.304031},{"c":84.58,"h":85.31,"l":80.94,"n":31505,"o":80.94,"t":"2026-06-30T04:00:00Z","v":2074034,"vw":84.038584},{"c":86.7,"h":89.03,"l":82.13,"n":43656,"o":85.4,"t":"2026-07-01T04:00:00Z","v":2598311,"vw":86.729362},{"c":89.94,"h":90.4975,"l":86.835,"n":40289,"o":87.18,"t":"2026-07-02T04:00:00Z","v":2449387,"vw":89.498362},{"c":86.57,"h":90.95,"l":86.01,"n":39172,"o":90.05,"t":"2026-07-06T04:00:00Z","v":2252989,"vw":87.809598},{"c":84.09,"h":89.18,"l":83.725,"n":33661,"o":87.46,"t":"2026-07-07T04:00:00Z","v":1737848,"vw":84.860138},{"c":80.255,"h":84.65,"l":78.565,"n":53798,"o":84.22,"t":"2026-07-08T04:00:00Z","v":3132132,"vw":80.798983},{"c":80.38,"h":81.55,"l":78.44,"n":27281,"o":79.4,"t":"2026-07-09T04:00:00Z","v":1468954,"vw":80.359999},{"c":80.86,"h":82.95,"l":80.31,"n":25391,"o":81.07,"t":"2026-07-10T04:00:00Z","v":1244264,"vw":81.397889},{"c":79.67,"h":82.38,"l":79.37,"n":30218,"o":81.96,"t":"2026-07-13T04:00:00Z","v":1722287,"vw":80.121799},{"c":75.35,"h":80.49,"l":74.61,"n":42013,"o":79.94,"t":"2026-07-14T04:00:00Z","v":2307586,"vw":76.024847},{"c":73.3,"h":76.58,"l":73.08,"n":38948,"o":74.64,"t":"2026-07-15T04:00:00Z","v":2231822,"vw":74.151637},{"c":73.67,"h":74.8098,"l":72.19,"n":37404,"o":73.89,"t":"2026-07-16T04:00:00Z","v":2348348,"vw":73.848131},{"c":75.78,"h":77.52,"l":74.28,"n":36894,"o":74.94,"t":"2026-07-17T04:00:00Z","v":2211012,"vw":76.182455},{"c":74.61,"h":76.27,"l":73.93,"n":29159,"o":76.15,"t":"2026-07-20T04:00:00Z","v":1647073,"vw":74.743344},{"c":74.69,"h":74.74,"l":71.44,"n":37660,"o":73.41,"t":"2026-07-21T04:00:00Z","v":2176576,"vw":73.418612},{"c":73.94,"h":75.89,"l":71.93,"n":31368,"o":75.58,"t":"2026-07-22T04:00:00Z","v":1829810,"vw":73.762994},{"c":73.49,"h":73.57,"l":70,"n":36117,"o":71.65,"t":"2026-07-23T04:00:00Z","v":2213854,"vw":72.690524},{"c":74.89,"h":75.1,"l":72.54,"n":27154,"o":73.66,"t":"2026-07-24T04:00:00Z","v":1545821,"vw":74.229533},{"c":76.84,"h":77.67,"l":74.28,"n":35635,"o":75.27,"t":"2026-07-27T04:00:00Z","v":2100728,"vw":76.519707},{"c":77.77,"h":79.23,"l":76.735,"n":38805,"o":76.97,"t":"2026-07-28T04:00:00Z","v":2341055,"vw":77.746641},{"c":79.16,"h":80.67,"l":77.45,"n":40323,"o":77.45,"t":"2026-07-29T04:00:00Z","v":2526751,"vw":79.321559},{"c":86.85,"h":93.32,"l":86.25,"n":68937,"o":87.57,"t":"2026-07-30T04:00:00Z","v":5254547,"vw":88.694099},{"c":87.16,"h":88.54,"l":83.3,"n":39202,"o":86.02,"t":"2026-07-31T04:00:00Z","v":2447642,"vw":87.125445},{"c":88.81,"h":90.98,"l":88.35,"n":33864,"o":88.8,"t":"2026-08-03T04:00:00Z","v":1903206,"vw":89.283707},{"c":86.07,"h":88.52,"l":85.67,"n":33504,"o":87.35,"t":"2026-08-04T04:00:00Z","v":2020983,"vw":86.606939},{"c":85.12,"h":87.56,"l":84.6,"n":28214,"o":87.14,"t":"2026-08-05T04:00:00Z","v":1584506,"vw":85.722112},{"c":87.2,"h":87.46,"l":83.885,"n":28195,"o":85.38,"t":"2026-08-06T04:00:00Z","v":1728946,"vw":86.619566},{"c":85.86,"h":87.8,"l":85.58,"n":22606,"o":87.1,"t":"2026-08-07T04:00:00Z","v":1171648,"vw":86.648072},{"c":85.33,"h":87.22,"l":84.805,"n":25407,"o":85.045,"t":"2026-08-10T04:00:00Z","v":1361317,"vw":85.870166},{"c":84.4,"h":85.7675,"l":82.27,"n":25495,"o":84.08,"t":"2026-08-11T04:00:00Z","v":1211003,"vw":84.110553},{"c":86.07,"h":86.1,"l":82.78,"n":20676,"o":83.15,"t":"2026-08-12T04:00:00Z","v":1230804,"vw":85.238902},{"c":82.68,"h":87.26,"l":82.25,"n":27123,"o":86.84,"t":"2026-08-13T04:00:00Z","v":1780237,"vw":83.304828},{"c":82.5,"h":83.445,"l":81.91,"n":24904,"o":82.41,"t":"2026-08-14T04:00:00Z","v":993235,"vw":82.645633},{"c":80.6,"h":82.05,"l":80.2001,"n":27796,"o":81.89,"t":"2026-08-17T04:00:00Z","v":1207903,"vw":80.847133},{"c":78.84,"h":81.56,"l":78.55,"n":28830,"o":81.37,"t":"2026-08-18T04:00:00Z","v":1439335,"vw":79.203783},{"c":79.33,"h":81.66,"l":78.14,"n":28416,"o":78.665,"t":"2026-08-19T04:00:00Z","v":1913723,"vw":79.717308},{"c":78.35,"h":79.09,"l":76.6,"n":29914,"o":77.52,"t":"2026-08-20T04:00:00Z","v":1592156,"vw":77.625733},{"c":81.08,"h":81.62,"l":78.9573,"n":26665,"o":79,"t":"2026-08-21T04:00:00Z","v":1379698,"vw":80.796368},{"c":86.13,"h":86.255,"l":81.08,"n":26831,"o":81.64,"t":"2026-08-24T04:00:00Z","v":1369070,"vw":84.670822},{"c":85.95,"h":86.46,"l":84.325,"n":26246,"o":85.8,"t":"2026-08-25T04:00:00Z","v":1608083,"vw":85.697314},{"c":86.83,"h":87.745,"l":84.74,"n":25004,"o":86.33,"t":"2026-08-26T04:00:00Z","v":1304455,"vw":86.387539},{"c":81.04,"h":87.01,"l":81,"n":26959,"o":86.83,"t":"2026-08-27T04:00:00Z","v":1477429,"vw":82.369864},{"c":81.46,"h":83.81,"l":81.25,"n":23705,"o":81.27,"t":"2026-08-28T04:00:00Z","v":1111665,"vw":82.115576},{"c":82.04,"h":83.34,"l":80.5,"n":27454,"o":81.42,"t":"2026-08-31T04:00:00Z","v":1678153,"vw":81.941412},{"c":80.81,"h":85.37,"l":80.2,"n":30317,"o":82.11,"t":"2026-09-01T04:00:00Z","v":1659860,"vw":82.276014},{"c":78.76,"h":79.97,"l":76.12,"n":45035,"o":78.75,"t":"2026-09-02T04:00:00Z","v":2685363,"vw":78.298105},{"c":79.13,"h":79.56,"l":77.04,"n":23734,"o":78.8,"t":"2026-09-03T04:00:00Z","v":1161538,"vw":78.987721},{"c":81.4,"h":81.54,"l":78.3398,"n":27674,"o":78.78,"t":"2026-09-04T04:00:00Z","v":1513070,"vw":80.799969},{"c":76.11,"h":81.5,"l":75.33,"n":40689,"o":81.4,"t":"2026-09-08T04:00:00Z","v":2563126,"vw":76.739667},{"c":73.11,"h":76.18,"l":73.02,"n":32960,"o":75.65,"t":"2026-09-09T04:00:00Z","v":2386585,"vw":73.760255},{"c":72.2,"h":75.24,"l":72.1,"n":33352,"o":73.5,"t":"2026-09-10T04:00:00Z","v":2207978,"vw":72.748464},{"c":72.76,"h":73.89,"l":71.37,"n":26436,"o":72.54,"t":"2026-09-11T04:00:00Z","v":1770598,"vw":72.76377},{"c":75.09,"h":76.125,"l":73.03,"n":25430,"o":73.53,"t":"2026-09-14T04:00:00Z","v":1522874,"vw":75.145834},{"c":73.46,"h":75.54,"l":73.11,"n":29829,"o":74.63,"t":"2026-09-15T04:00:00Z","v":1953984,"vw":73.891015},{"c":71.06,"h":73.67,"l":70.86,"n":33713,"o":72.63,"t":"2026-09-16T04:00:00Z","v":1942528,"vw":71.704221},{"c":69.64,"h":71.99,"l":69.61,"n":27111,"o":71.5,"t":"2026-09-17T04:00:00Z","v":1758655,"vw":70.249471},{"c":70.79,"h":71.55,"l":69.5,"n":29121,"o":69.62,"t":"2026-09-18T04:00:00Z","v":2441778,"vw":70.704781},{"c":68.66,"h":71.15,"l":68.58,"n":31224,"o":70.8,"t":"2026-09-21T04:00:00Z","v":2117508,"vw":69.5746},{"c":68.68,"h":70.67,"l":68.06,"n":30265,"o":70.17,"t":"2026-09-22T04:00:00Z","v":1946640,"vw":68.922829},{"c":66.07,"h":69.8,"l":65.88,"n":38889,"o":68.81,"t":"2026-09-23T04:00:00Z","v":2377839,"vw":66.719105},{"c":65.42,"h":67.065,"l":65.25,"n":32946,"o":67.06,"t":"2026-09-24T04:00:00Z","v":1978107,"vw":65.912486},{"c":62.49,"h":64.98,"l":62.485,"n":44207,"o":64.96,"t":"2026-09-25T04:00:00Z","v":3089324,"vw":63.416446},{"c":63.45,"h":64.38,"l":61.88,"n":42842,"o":62.91,"t":"2026-09-28T04:00:00Z","v":3059625,"vw":63.427858},{"c":64.65,"h":65.25,"l":63.52,"n":27427,"o":63.75,"t":"2026-09-29T04:00:00Z","v":1853035,"vw":64.404022},{"c":66.35,"h":66.66,"l":64.92,"n":35757,"o":65.57,"t":"2026-09-30T04:00:00Z","v":2396618,"vw":66.034942},{"c":64.48,"h":66.885,"l":64.2,"n":39790,"o":66.35,"t":"2026-10-01T04:00:00Z","v":2751102,"vw":65.372403},{"c":64.47,"h":66.345,"l":63.925,"n":31074,"o":64.34,"t":"2026-10-02T04:00:00Z","v":1731107,"vw":64.76719},{"c":64.92,"h":65.02,"l":63.21,"n":27817,"o":64.11,"t":"2026-10-05T04:00:00Z","v":2170215,"vw":64.633085},{"c":65.17,"h":65.65,"l":63.41,"n":34706,"o":64.21,"t":"2026-10-06T04:00:00Z","v":2535113,"vw":64.690145},{"c":65.26,"h":66,"l":64.5,"n":31779,"o":65.41,"t":"2026-10-07T04:00:00Z","v":2165718,"vw":65.257275},{"c":66.01,"h":66.435,"l":63.97,"n":28764,"o":65.5,"t":"2026-10-08T04:00:00Z","v":1690280,"vw":65.594401},{"c":65.14,"h":66.64,"l":63.85,"n":34581,"o":66.11,"t":"2026-10-09T04:00:00Z","v":2750918,"vw":64.82752},{"c":64.33,"h":65.48,"l":63.91,"n":30748,"o":65.19,"t":"2026-10-12T04:00:00Z","v":2070647,"vw":64.374857},{"c":63.6,"h":65.325,"l":63.1,"n":31878,"o":64.67,"t":"2026-10-13T04:00:00Z","v":2020555,"vw":63.778218},{"c":64.65,"h":64.685,"l":62.84,"n":32081,"o":63.54,"t":"2026-10-14T04:00:00Z","v":1705931,"vw":64.038617},{"c":66.63,"h":68.7824,"l":65.845,"n":31436,"o":65.9,"t":"2026-10-15T04:00:00Z","v":2094622,"vw":67.113013}],"volatilityBars":[{"c":65.79,"h":65.9,"l":65.79,"n":11,"o":65.9,"t":"2026-10-08T08:00:00Z","v":3181,"vw":65.896452},{"c":65.25,"h":65.25,"l":65.25,"n":2,"o":65.25,"t":"2026-10-08T10:30:00Z","v":510,"vw":65.25},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-08T11:15:00Z","v":3000,"vw":65.25},{"c":65.05,"h":65.72,"l":64.92,"n":652,"o":65.55,"t":"2026-10-08T13:30:00Z","v":37622,"vw":65.382466},{"c":64.59,"h":65.21,"l":64.5,"n":937,"o":65.095,"t":"2026-10-08T13:45:00Z","v":45690,"vw":64.736393},{"c":64.54,"h":65.07,"l":64.5,"n":1003,"o":64.64,"t":"2026-10-08T14:00:00Z","v":63726,"vw":64.789536},{"c":64.555,"h":64.61,"l":64.355,"n":738,"o":64.54,"t":"2026-10-08T14:15:00Z","v":32117,"vw":64.485233},{"c":64.575,"h":64.78,"l":64.53,"n":710,"o":64.575,"t":"2026-10-08T14:30:00Z","v":27846,"vw":64.68745},{"c":64.705,"h":64.75,"l":64.49,"n":764,"o":64.53,"t":"2026-10-08T14:45:00Z","v":25841,"vw":64.636341},{"c":64.36,"h":64.72,"l":64.36,"n":764,"o":64.705,"t":"2026-10-08T15:00:00Z","v":27952,"vw":64.582554},{"c":64.25,"h":64.38,"l":64.21,"n":888,"o":64.36,"t":"2026-10-08T15:15:00Z","v":26417,"vw":64.294526},{"c":64.7,"h":64.71,"l":63.97,"n":1280,"o":64.285,"t":"2026-10-08T15:30:00Z","v":46653,"vw":64.313546},{"c":64.89,"h":64.89,"l":64.57,"n":723,"o":64.7,"t":"2026-10-08T15:45:00Z","v":28005,"vw":64.759862},{"c":64.6139,"h":64.97,"l":64.54,"n":628,"o":64.89,"t":"2026-10-08T16:00:00Z","v":23333,"vw":64.803909},{"c":64.72,"h":64.88,"l":64.56,"n":973,"o":64.625,"t":"2026-10-08T16:15:00Z","v":31269,"vw":64.711845},{"c":64.87,"h":64.91,"l":64.63,"n":884,"o":64.72,"t":"2026-10-08T16:30:00Z","v":31324,"vw":64.767097},{"c":65.085,"h":65.14,"l":64.695,"n":789,"o":64.87,"t":"2026-10-08T16:45:00Z","v":23584,"vw":64.890595},{"c":65.055,"h":65.13,"l":64.885,"n":724,"o":65.07,"t":"2026-10-08T17:00:00Z","v":23328,"vw":65.01932},{"c":65.05,"h":65.26,"l":64.75,"n":1099,"o":65.005,"t":"2026-10-08T17:15:00Z","v":49324,"vw":64.980868},{"c":65.255,"h":65.29,"l":64.995,"n":889,"o":65.05,"t":"2026-10-08T17:30:00Z","v":31091,"vw":65.152536},{"c":65.245,"h":65.385,"l":65.185,"n":712,"o":65.28,"t":"2026-10-08T17:45:00Z","v":24790,"vw":65.282101},{"c":65.45,"h":65.53,"l":65.22,"n":795,"o":65.245,"t":"2026-10-08T18:00:00Z","v":22590,"vw":65.324311},{"c":65.315,"h":65.4179,"l":65.245,"n":682,"o":65.4179,"t":"2026-10-08T18:15:00Z","v":24910,"vw":65.313024},{"c":65.44,"h":65.7,"l":65.26,"n":1038,"o":65.315,"t":"2026-10-08T18:30:00Z","v":39925,"vw":65.466886},{"c":65.36,"h":65.67,"l":65.3,"n":773,"o":65.445,"t":"2026-10-08T18:45:00Z","v":71121,"vw":65.580993},{"c":65.565,"h":65.62,"l":65.335,"n":812,"o":65.38,"t":"2026-10-08T19:00:00Z","v":28281,"vw":65.467253},{"c":66,"h":66.04,"l":65.56,"n":1432,"o":65.56,"t":"2026-10-08T19:15:00Z","v":103449,"vw":65.914369},{"c":66.27,"h":66.4,"l":65.995,"n":2177,"o":66.005,"t":"2026-10-08T19:30:00Z","v":120920,"vw":66.240801},{"c":66.04,"h":66.435,"l":65.86,"n":5473,"o":66.25,"t":"2026-10-08T19:45:00Z","v":351507,"vw":66.09363},{"c":66.01,"h":66.01,"l":66.01,"n":42,"o":66.01,"t":"2026-10-08T20:00:00Z","v":316862,"vw":66.01},{"c":66.1,"h":66.1,"l":66.1,"n":25,"o":66.1,"t":"2026-10-08T22:15:00Z","v":234,"vw":66.1},{"c":66.2817,"h":66.2817,"l":66.2817,"n":2,"o":66.2817,"t":"2026-10-09T11:30:00Z","v":152,"vw":66.2817},{"c":66.1887,"h":66.1887,"l":66.1887,"n":1,"o":66.1887,"t":"2026-10-09T13:15:00Z","v":100,"vw":66.1887},{"c":66.465,"h":66.56,"l":66.11,"n":615,"o":66.11,"t":"2026-10-09T13:30:00Z","v":43202,"vw":66.249246},{"c":65.57,"h":66.64,"l":65.52,"n":801,"o":66.58,"t":"2026-10-09T13:45:00Z","v":62687,"vw":66.167263},{"c":65.1,"h":65.62,"l":65.065,"n":1067,"o":65.605,"t":"2026-10-09T14:00:00Z","v":63339,"vw":65.349927},{"c":65.015,"h":65.18,"l":64.59,"n":1662,"o":65.1,"t":"2026-10-09T14:15:00Z","v":138795,"vw":64.9061},{"c":65.18,"h":65.2599,"l":64.88,"n":842,"o":65.02,"t":"2026-10-09T14:30:00Z","v":35619,"vw":65.037191},{"c":65.075,"h":65.22,"l":64.99,"n":1271,"o":65.22,"t":"2026-10-09T14:45:00Z","v":80611,"vw":65.055158},{"c":64.845,"h":65.21,"l":64.71,"n":1310,"o":65.12,"t":"2026-10-09T15:00:00Z","v":121520,"vw":64.978449},{"c":64.605,"h":65.01,"l":64.21,"n":2418,"o":64.87,"t":"2026-10-09T15:15:00Z","v":311717,"vw":64.61614},{"c":64.63,"h":64.69,"l":64.41,"n":1354,"o":64.6,"t":"2026-10-09T15:30:00Z","v":139336,"vw":64.488003},{"c":64.57,"h":64.69,"l":64.5,"n":890,"o":64.64,"t":"2026-10-09T15:45:00Z","v":47070,"vw":64.595086},{"c":64.635,"h":64.71,"l":64.565,"n":472,"o":64.57,"t":"2026-10-09T16:00:00Z","v":17332,"vw":64.632889},{"c":64.7,"h":64.73,"l":64.5,"n":757,"o":64.625,"t":"2026-10-09T16:15:00Z","v":42140,"vw":64.597892},{"c":64.51,"h":64.8,"l":64.4,"n":1038,"o":64.715,"t":"2026-10-09T16:30:00Z","v":92916,"vw":64.639454},{"c":64.28,"h":64.565,"l":64.06,"n":922,"o":64.52,"t":"2026-10-09T16:45:00Z","v":39408,"vw":64.292309},{"c":64.125,"h":64.415,"l":64.125,"n":960,"o":64.28,"t":"2026-10-09T17:00:00Z","v":54624,"vw":64.305593},{"c":64.63,"h":64.7283,"l":64.06,"n":1224,"o":64.06,"t":"2026-10-09T17:15:00Z","v":83235,"vw":64.510183},{"c":64.415,"h":64.73,"l":64.32,"n":808,"o":64.655,"t":"2026-10-09T17:30:00Z","v":35725,"vw":64.471732},{"c":64.55,"h":64.7,"l":64.38,"n":807,"o":64.38,"t":"2026-10-09T17:45:00Z","v":44321,"vw":64.609914},{"c":64.465,"h":64.66,"l":64.33,"n":833,"o":64.585,"t":"2026-10-09T18:00:00Z","v":38764,"vw":64.480331},{"c":64.4,"h":64.565,"l":64.25,"n":1136,"o":64.46,"t":"2026-10-09T18:15:00Z","v":56459,"vw":64.426729},{"c":64.275,"h":64.47,"l":64.165,"n":1302,"o":64.395,"t":"2026-10-09T18:30:00Z","v":79556,"vw":64.299082},{"c":63.93,"h":64.32,"l":63.885,"n":1284,"o":64.275,"t":"2026-10-09T18:45:00Z","v":49146,"vw":64.113871},{"c":64.225,"h":64.265,"l":63.85,"n":1197,"o":63.95,"t":"2026-10-09T19:00:00Z","v":51216,"vw":64.05644},{"c":64.49,"h":64.65,"l":64.19,"n":1596,"o":64.22,"t":"2026-10-09T19:15:00Z","v":89193,"vw":64.442774},{"c":64.84,"h":64.93,"l":64.4,"n":1987,"o":64.46,"t":"2026-10-09T19:30:00Z","v":110448,"vw":64.671861},{"c":65.18,"h":65.21,"l":64.66,"n":5503,"o":64.84,"t":"2026-10-09T19:45:00Z","v":412482,"vw":64.993927},{"c":65.17,"h":65.19,"l":65.14,"n":38,"o":65.19,"t":"2026-10-09T20:00:00Z","v":401254,"vw":65.140112},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-09T20:15:00Z","v":101,"vw":65.26},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-09T21:00:00Z","v":400,"vw":65.25},{"c":65.0268,"h":65.0268,"l":65.0268,"n":1,"o":65.0268,"t":"2026-10-09T23:45:00Z","v":100,"vw":65.0268},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-12T08:30:00Z","v":165,"vw":65.17},{"c":65.2,"h":65.2,"l":65.2,"n":4,"o":65.2,"t":"2026-10-12T11:00:00Z","v":646,"vw":65.2},{"c":65.2,"h":65.35,"l":65.2,"n":21,"o":65.35,"t":"2026-10-12T12:30:00Z","v":2163,"vw":65.294595},{"c":65.23,"h":65.25,"l":65.23,"n":2,"o":65.25,"t":"2026-10-12T12:45:00Z","v":200,"vw":65.24},{"c":65.21,"h":65.21,"l":65.0526,"n":11,"o":65.0526,"t":"2026-10-12T13:15:00Z","v":427,"vw":65.10387},{"c":65.04,"h":65.48,"l":64.85,"n":503,"o":65.19,"t":"2026-10-12T13:30:00Z","v":36848,"vw":65.156095},{"c":64.935,"h":65.105,"l":64.87,"n":626,"o":65.08,"t":"2026-10-12T13:45:00Z","v":38859,"vw":64.983505},{"c":64.68,"h":64.96,"l":64.62,"n":1402,"o":64.935,"t":"2026-10-12T14:00:00Z","v":151409,"vw":64.778326},{"c":64.3,"h":64.79,"l":64.2,"n":1054,"o":64.79,"t":"2026-10-12T14:15:00Z","v":71749,"vw":64.468996},{"c":64.365,"h":64.65,"l":64.115,"n":902,"o":64.23,"t":"2026-10-12T14:30:00Z","v":52815,"vw":64.406732},{"c":64.44,"h":64.535,"l":64.29,"n":1037,"o":64.37,"t":"2026-10-12T14:45:00Z","v":74048,"vw":64.387807},{"c":64.28,"h":64.52,"l":64.21,"n":1222,"o":64.36,"t":"2026-10-12T15:00:00Z","v":114306,"vw":64.334955},{"c":64.31,"h":64.34,"l":64.22,"n":770,"o":64.28,"t":"2026-10-12T15:15:00Z","v":44305,"vw":64.273906},{"c":64.335,"h":64.39,"l":64.25,"n":841,"o":64.3,"t":"2026-10-12T15:30:00Z","v":48307,"vw":64.303372},{"c":64.21,"h":64.32,"l":64.155,"n":937,"o":64.32,"t":"2026-10-12T15:45:00Z","v":43583,"vw":64.241911},{"c":64.14,"h":64.22,"l":64.06,"n":745,"o":64.195,"t":"2026-10-12T16:00:00Z","v":33805,"vw":64.145987},{"c":64.04,"h":64.19,"l":64,"n":686,"o":64.14,"t":"2026-10-12T16:15:00Z","v":21250,"vw":64.12224},{"c":64.03,"h":64.14,"l":63.963,"n":1020,"o":64.035,"t":"2026-10-12T16:30:00Z","v":49086,"vw":64.051234},{"c":63.95,"h":64.15,"l":63.91,"n":885,"o":64.05,"t":"2026-10-12T16:45:00Z","v":36321,"vw":64.074116},{"c":64,"h":64.17,"l":63.95,"n":792,"o":63.99,"t":"2026-10-12T17:00:00Z","v":36691,"vw":64.054825},{"c":63.995,"h":64.24,"l":63.93,"n":947,"o":64.06,"t":"2026-10-12T17:15:00Z","v":37624,"vw":64.072297},{"c":64.39,"h":64.48,"l":63.9717,"n":795,"o":63.98,"t":"2026-10-12T17:30:00Z","v":38026,"vw":64.219739},{"c":64.34,"h":64.42,"l":64.24,"n":903,"o":64.39,"t":"2026-10-12T17:45:00Z","v":35162,"vw":64.338132},{"c":64.245,"h":64.45,"l":64.205,"n":750,"o":64.39,"t":"2026-10-12T18:00:00Z","v":29900,"vw":64.34207},{"c":64.115,"h":64.225,"l":64.06,"n":796,"o":64.225,"t":"2026-10-12T18:15:00Z","v":33764,"vw":64.136128},{"c":64.23,"h":64.34,"l":63.98,"n":1175,"o":64.15,"t":"2026-10-12T18:30:00Z","v":63426,"vw":64.117627},{"c":64.2,"h":64.33,"l":64.18,"n":948,"o":64.23,"t":"2026-10-12T18:45:00Z","v":42976,"vw":64.259374},{"c":64.36,"h":64.365,"l":64.12,"n":1136,"o":64.2,"t":"2026-10-12T19:00:00Z","v":52855,"vw":64.250072},{"c":64.345,"h":64.48,"l":64.28,"n":1467,"o":64.36,"t":"2026-10-12T19:15:00Z","v":73338,"vw":64.359705},{"c":64.305,"h":64.37,"l":64.23,"n":1607,"o":64.33,"t":"2026-10-12T19:30:00Z","v":88228,"vw":64.308923},{"c":64.37,"h":64.53,"l":64.16,"n":6281,"o":64.31,"t":"2026-10-12T19:45:00Z","v":391924,"vw":64.368169},{"c":65.3168,"h":65.3168,"l":64.33,"n":59,"o":64.33,"t":"2026-10-12T20:00:00Z","v":319081,"vw":64.33159},{"c":64.25,"h":64.3999,"l":64.25,"n":2,"o":64.3999,"t":"2026-10-12T20:45:00Z","v":787,"vw":64.29457},{"c":64.35,"h":64.35,"l":64.2732,"n":2,"o":64.2732,"t":"2026-10-12T21:15:00Z","v":530,"vw":64.335509},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-12T23:00:00Z","v":110,"vw":64.33},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-13T08:00:00Z","v":200,"vw":64.4},{"c":64.7,"h":64.7,"l":64.7,"n":8,"o":64.7,"t":"2026-10-13T11:15:00Z","v":380,"vw":64.7},{"c":64.78,"h":64.78,"l":64.78,"n":1,"o":64.78,"t":"2026-10-13T12:30:00Z","v":100,"vw":64.78},{"c":65,"h":65,"l":65,"n":9,"o":65,"t":"2026-10-13T13:00:00Z","v":180,"vw":65},{"c":64.84,"h":64.885,"l":64.44,"n":510,"o":64.67,"t":"2026-10-13T13:30:00Z","v":31589,"vw":64.708818},{"c":64.545,"h":65.045,"l":64.32,"n":917,"o":64.84,"t":"2026-10-13T13:45:00Z","v":74909,"vw":64.598988},{"c":65.14,"h":65.24,"l":64.3,"n":951,"o":64.43,"t":"2026-10-13T14:00:00Z","v":53994,"vw":64.724118},{"c":64.81,"h":65.325,"l":64.675,"n":874,"o":65.1671,"t":"2026-10-13T14:15:00Z","v":37694,"vw":65.022234},{"c":64.83,"h":64.94,"l":64.59,"n":790,"o":64.73,"t":"2026-10-13T14:30:00Z","v":34447,"vw":64.740343},{"c":64.625,"h":64.83,"l":64.47,"n":1121,"o":64.82,"t":"2026-10-13T14:45:00Z","v":54352,"vw":64.659011},{"c":64.41,"h":64.805,"l":64.36,"n":1304,"o":64.625,"t":"2026-10-13T15:00:00Z","v":84345,"vw":64.553686},{"c":63.9,"h":64.415,"l":63.8428,"n":1176,"o":64.415,"t":"2026-10-13T15:15:00Z","v":59100,"vw":64.038262},{"c":63.6,"h":63.915,"l":63.44,"n":1524,"o":63.84,"t":"2026-10-13T15:30:00Z","v":152292,"vw":63.773074},{"c":63.36,"h":63.645,"l":63.21,"n":1720,"o":63.6,"t":"2026-10-13T15:45:00Z","v":113042,"vw":63.429878},{"c":63.6,"h":63.785,"l":63.4,"n":1119,"o":63.4,"t":"2026-10-13T16:00:00Z","v":48543,"vw":63.620555},{"c":63.62,"h":63.78,"l":63.5,"n":1393,"o":63.63,"t":"2026-10-13T16:15:00Z","v":65744,"vw":63.651811},{"c":63.485,"h":63.765,"l":63.42,"n":1218,"o":63.6,"t":"2026-10-13T16:30:00Z","v":72479,"vw":63.614308},{"c":63.63,"h":63.7,"l":63.28,"n":1375,"o":63.49,"t":"2026-10-13T16:45:00Z","v":67380,"vw":63.492679},{"c":63.635,"h":63.75,"l":63.6,"n":858,"o":63.635,"t":"2026-10-13T17:00:00Z","v":33513,"vw":63.677288},{"c":63.655,"h":63.75,"l":63.57,"n":644,"o":63.665,"t":"2026-10-13T17:15:00Z","v":24601,"vw":63.642545},{"c":63.16,"h":63.6899,"l":63.14,"n":1414,"o":63.66,"t":"2026-10-13T17:30:00Z","v":111389,"vw":63.488561},{"c":63.415,"h":63.45,"l":63.1,"n":1173,"o":63.2,"t":"2026-10-13T17:45:00Z","v":68906,"vw":63.231661},{"c":63.485,"h":63.6,"l":63.435,"n":727,"o":63.45,"t":"2026-10-13T18:00:00Z","v":28934,"vw":63.496686},{"c":63.725,"h":63.7725,"l":63.445,"n":732,"o":63.52,"t":"2026-10-13T18:15:00Z","v":24006,"vw":63.578523},{"c":63.67,"h":63.7,"l":63.49,"n":517,"o":63.69,"t":"2026-10-13T18:30:00Z","v":17004,"vw":63.602393},{"c":63.595,"h":63.77,"l":63.48,"n":969,"o":63.71,"t":"2026-10-13T18:45:00Z","v":46700,"vw":63.648878},{"c":63.67,"h":63.74,"l":63.45,"n":950,"o":63.59,"t":"2026-10-13T19:00:00Z","v":38701,"vw":63.578801},{"c":63.59,"h":63.72,"l":63.3699,"n":1126,"o":63.66,"t":"2026-10-13T19:15:00Z","v":33866,"vw":63.564248},{"c":63.58,"h":63.62,"l":63.4,"n":1230,"o":63.58,"t":"2026-10-13T19:30:00Z","v":48233,"vw":63.543788},{"c":63.645,"h":63.68,"l":63.29,"n":4934,"o":63.56,"t":"2026-10-13T19:45:00Z","v":327036,"vw":63.537177},{"c":63.65,"h":63.75,"l":63.6,"n":61,"o":63.64,"t":"2026-10-13T20:00:00Z","v":259883,"vw":63.600193},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-13T20:15:00Z","v":100,"vw":63.7},{"c":63.5282,"h":63.5282,"l":63.5177,"n":3,"o":63.5177,"t":"2026-10-13T22:15:00Z","v":300,"vw":63.524579},{"c":63.56,"h":63.56,"l":63.56,"n":8,"o":63.56,"t":"2026-10-13T23:30:00Z","v":150,"vw":63.56},{"c":63.6,"h":63.6,"l":63.6,"n":18,"o":63.6,"t":"2026-10-14T10:15:00Z","v":250,"vw":63.6},{"c":64.157,"h":64.157,"l":64.157,"n":1,"o":64.157,"t":"2026-10-14T12:15:00Z","v":100,"vw":64.157},{"c":63.65,"h":63.65,"l":63.65,"n":3,"o":63.65,"t":"2026-10-14T12:30:00Z","v":522,"vw":63.65},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-14T12:45:00Z","v":101,"vw":63},{"c":63.51,"h":63.51,"l":63.51,"n":25,"o":63.51,"t":"2026-10-14T13:15:00Z","v":2041,"vw":63.51},{"c":64.255,"h":64.595,"l":63.475,"n":793,"o":63.54,"t":"2026-10-14T13:30:00Z","v":73481,"vw":63.71496},{"c":63.345,"h":64.18,"l":63.325,"n":690,"o":64.1138,"t":"2026-10-14T13:45:00Z","v":44926,"vw":63.793085},{"c":62.95,"h":63.4086,"l":62.9,"n":1270,"o":63.27,"t":"2026-10-14T14:00:00Z","v":59555,"vw":63.124911},{"c":63.235,"h":63.235,"l":62.84,"n":1415,"o":62.94,"t":"2026-10-14T14:15:00Z","v":60700,"vw":63.012907},{"c":63.6899,"h":63.6899,"l":63.2,"n":769,"o":63.245,"t":"2026-10-14T14:30:00Z","v":22553,"vw":63.438403},{"c":63.7,"h":63.82,"l":63.51,"n":850,"o":63.6332,"t":"2026-10-14T14:45:00Z","v":27890,"vw":63.677889},{"c":63.725,"h":63.845,"l":63.66,"n":676,"o":63.72,"t":"2026-10-14T15:00:00Z","v":20141,"vw":63.736781},{"c":63.6208,"h":63.81,"l":63.6,"n":477,"o":63.7175,"t":"2026-10-14T15:15:00Z","v":14874,"vw":63.717272},{"c":63.78,"h":63.9,"l":63.61,"n":973,"o":63.655,"t":"2026-10-14T15:30:00Z","v":40172,"vw":63.763068},{"c":63.81,"h":63.83,"l":63.59,"n":1121,"o":63.81,"t":"2026-10-14T15:45:00Z","v":56136,"vw":63.715872},{"c":63.7444,"h":63.925,"l":63.7444,"n":599,"o":63.765,"t":"2026-10-14T16:00:00Z","v":19908,"vw":63.814805},{"c":63.85,"h":63.87,"l":63.61,"n":967,"o":63.73,"t":"2026-10-14T16:15:00Z","v":40704,"vw":63.738228},{"c":63.77,"h":63.94,"l":63.77,"n":587,"o":63.85,"t":"2026-10-14T16:30:00Z","v":14226,"vw":63.854726},{"c":63.84,"h":63.88,"l":63.66,"n":1260,"o":63.73,"t":"2026-10-14T16:45:00Z","v":68841,"vw":63.740466},{"c":63.95,"h":63.97,"l":63.8,"n":803,"o":63.84,"t":"2026-10-14T17:00:00Z","v":51650,"vw":63.898029},{"c":63.73,"h":63.92,"l":63.71,"n":1263,"o":63.915,"t":"2026-10-14T17:15:00Z","v":59988,"vw":63.831488},{"c":63.815,"h":63.855,"l":63.64,"n":978,"o":63.73,"t":"2026-10-14T17:30:00Z","v":38733,"vw":63.711647},{"c":63.795,"h":63.85,"l":63.74,"n":799,"o":63.815,"t":"2026-10-14T17:45:00Z","v":23668,"vw":63.788235},{"c":63.63,"h":63.955,"l":63.58,"n":871,"o":63.795,"t":"2026-10-14T18:00:00Z","v":32305,"vw":63.749109},{"c":63.795,"h":63.87,"l":63.61,"n":897,"o":63.61,"t":"2026-10-14T18:15:00Z","v":23963,"vw":63.755123},{"c":63.815,"h":63.96,"l":63.69,"n":958,"o":63.77,"t":"2026-10-14T18:30:00Z","v":32450,"vw":63.835829},{"c":63.705,"h":63.8499,"l":63.625,"n":1504,"o":63.78,"t":"2026-10-14T18:45:00Z","v":57028,"vw":63.708176},{"c":63.7,"h":63.895,"l":63.63,"n":1446,"o":63.705,"t":"2026-10-14T19:00:00Z","v":56851,"vw":63.760269},{"c":63.7975,"h":63.98,"l":63.621,"n":1493,"o":63.695,"t":"2026-10-14T19:15:00Z","v":62227,"vw":63.820921},{"c":64.135,"h":64.135,"l":63.795,"n":1767,"o":63.8199,"t":"2026-10-14T19:30:00Z","v":73813,"vw":63.98466},{"c":64.63,"h":64.685,"l":64.08,"n":5382,"o":64.15,"t":"2026-10-14T19:45:00Z","v":270419,"vw":64.458028},{"c":64.48,"h":64.65,"l":64.48,"n":47,"o":64.65,"t":"2026-10-14T20:00:00Z","v":294597,"vw":64.649934},{"c":65.7004,"h":65.7004,"l":64.9,"n":9,"o":64.9,"t":"2026-10-15T11:00:00Z","v":480,"vw":65.402883},{"c":65.845,"h":65.845,"l":65,"n":3,"o":65.06,"t":"2026-10-15T11:45:00Z","v":1636,"vw":65.590416},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-10-15T12:00:00Z","v":1419,"vw":65.5},{"c":65.42,"h":65.5092,"l":65.42,"n":21,"o":65.42,"t":"2026-10-15T12:30:00Z","v":1102,"vw":65.45844},{"c":65.45,"h":65.45,"l":65.45,"n":4,"o":65.45,"t":"2026-10-15T12:45:00Z","v":183,"vw":65.45},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-10-15T13:00:00Z","v":580,"vw":65.5},{"c":66,"h":66,"l":65.61,"n":19,"o":66,"t":"2026-10-15T13:15:00Z","v":2538,"vw":65.864694},{"c":67.5299,"h":68,"l":65.845,"n":1585,"o":65.9,"t":"2026-10-15T13:30:00Z","v":170625,"vw":67.066686},{"c":68.28,"h":68.4099,"l":67.36,"n":1454,"o":67.4,"t":"2026-10-15T13:45:00Z","v":113046,"vw":67.719927},{"c":68.155,"h":68.65,"l":68,"n":1768,"o":68.29,"t":"2026-10-15T14:00:00Z","v":86225,"vw":68.219658},{"c":68.48,"h":68.58,"l":68.185,"n":1544,"o":68.23,"t":"2026-10-15T14:15:00Z","v":91319,"vw":68.368382},{"c":68,"h":68.7824,"l":68,"n":1428,"o":68.485,"t":"2026-10-15T14:30:00Z","v":49545,"vw":68.459618},{"c":67.82,"h":68.06,"l":67.56,"n":1075,"o":68.0071,"t":"2026-10-15T14:45:00Z","v":48135,"vw":67.834919},{"c":67.5574,"h":67.93,"l":67.51,"n":1044,"o":67.815,"t":"2026-10-15T15:00:00Z","v":35192,"vw":67.743774},{"c":67.82,"h":67.82,"l":67.44,"n":1310,"o":67.565,"t":"2026-10-15T15:15:00Z","v":58161,"vw":67.555568},{"c":67.63,"h":68,"l":67.63,"n":877,"o":67.805,"t":"2026-10-15T15:30:00Z","v":26601,"vw":67.829613},{"c":67.28,"h":67.64,"l":67.14,"n":1294,"o":67.6057,"t":"2026-10-15T15:45:00Z","v":130435,"vw":67.385036},{"c":66.8,"h":67.36,"l":66.6,"n":1102,"o":67.305,"t":"2026-10-15T16:00:00Z","v":64821,"vw":67.114416},{"c":66.955,"h":66.995,"l":66.767,"n":835,"o":66.8,"t":"2026-10-15T16:15:00Z","v":40785,"vw":66.838104},{"c":66.985,"h":67.02,"l":66.79,"n":782,"o":66.89,"t":"2026-10-15T16:30:00Z","v":28556,"vw":66.910309},{"c":67.12,"h":67.17,"l":66.97,"n":576,"o":66.97,"t":"2026-10-15T16:45:00Z","v":15719,"vw":67.065713},{"c":66.89,"h":66.94,"l":66.84,"n":142,"o":66.84,"t":"2026-10-15T18:00:00Z","v":4442,"vw":66.867206},{"c":66.93,"h":67.04,"l":66.86,"n":969,"o":66.895,"t":"2026-10-15T18:15:00Z","v":26624,"vw":66.930015},{"c":66.835,"h":67.04,"l":66.835,"n":955,"o":66.945,"t":"2026-10-15T18:30:00Z","v":33285,"vw":66.973944},{"c":66.765,"h":67.05,"l":66.765,"n":1046,"o":66.84,"t":"2026-10-15T18:45:00Z","v":40729,"vw":66.917382},{"c":66.82,"h":67.12,"l":66.745,"n":1073,"o":66.745,"t":"2026-10-15T19:00:00Z","v":45889,"vw":66.913835},{"c":66.855,"h":66.88,"l":66.58,"n":1267,"o":66.78,"t":"2026-10-15T19:15:00Z","v":41373,"vw":66.710265},{"c":67.11,"h":67.12,"l":66.805,"n":2092,"o":66.88,"t":"2026-10-15T19:30:00Z","v":91291,"vw":66.962584},{"c":66.61,"h":67.14,"l":66.45,"n":6688,"o":67.11,"t":"2026-10-15T19:45:00Z","v":472170,"vw":66.691133},{"c":66.6,"h":66.63,"l":66.6,"n":57,"o":66.63,"t":"2026-10-15T20:00:00Z","v":366742,"vw":66.629987},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-15T20:15:00Z","v":151,"vw":66}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":117.02311368470053,"iv":7.4809792364335825,"gamma":0.006883994462091814,"theta":-2.2884028288330067,"vega":0.005977651330150723,"rho":0.0001486027234573217,"breakevenPct":78.93653588590989},{"delta":0.15,"premium":1.0893589870497686,"strike":89.46818566482338,"iv":4.862938682390558,"gamma":0.01552083699588522,"theta":-1.8920930917944823,"vega":0.007683397209349778,"rho":0.00023512345894575424,"breakevenPct":37.208400987686595},{"delta":0.2,"premium":1.1565246044704915,"strike":86.9805702047966,"iv":4.456163704514332,"gamma":0.026691959708788314,"theta":-1.7567033915307082,"vega":0.008213755362120236,"rho":0.00032168174474730147,"breakevenPct":33.541052741313784},{"delta":0.25,"premium":1.2236902218912147,"strike":84.49295474476983,"iv":4.049388726638107,"gamma":0.037863082421691396,"theta":-1.6213136912669341,"vega":0.008744113514890694,"rho":0.0004082400305488487,"breakevenPct":29.873704494940974},{"delta":0.3,"premium":1.2908558393119376,"strike":82.00533928474306,"iv":3.6426137487618804,"gamma":0.049034205134594486,"theta":-1.48592399100316,"vega":0.009274471667661151,"rho":0.0004947983163503958,"breakevenPct":26.206356248568166},{"delta":0.35,"premium":1.3580214567326605,"strike":79.51772382471627,"iv":3.235838770885655,"gamma":0.06020532784749757,"theta":-1.350534290739386,"vega":0.009804829820431609,"rho":0.000581356602151943,"breakevenPct":22.53900800219536},{"delta":0.4,"premium":1.4251870741533836,"strike":77.0301083646895,"iv":2.8290637930094285,"gamma":0.07137645056040068,"theta":-1.2151445904756115,"vega":0.010335187973202067,"rho":0.0006679148879534904,"breakevenPct":18.87165975582254},{"delta":0.45,"premium":1.4923526915741065,"strike":74.54249290466272,"iv":2.4222888151332027,"gamma":0.08254757327330375,"theta":-1.0797548902118375,"vega":0.010865546125972524,"rho":0.0007544731737550376,"breakevenPct":15.204311509449735},{"delta":0.5,"premium":1.5595183089948295,"strike":72.05487744463593,"iv":2.015513837256977,"gamma":0.09371869598620686,"theta":-0.9443651899480635,"vega":0.011395904278742982,"rho":0.0008410314595565847,"breakevenPct":11.536963263076927},{"delta":0.55,"premium":1.6266839264155526,"strike":69.56726198460916,"iv":1.6087388593807512,"gamma":0.10488981869910993,"theta":-0.8089754896842893,"vega":0.01192626243151344,"rho":0.000927589745358132,"breakevenPct":7.869615016704113},{"delta":0.6,"premium":1.6938495438362755,"strike":67.07964652458239,"iv":1.2019638815045255,"gamma":0.11606094141201304,"theta":-0.6735857894205153,"vega":0.012456620584283897,"rho":0.0010141480311596793,"breakevenPct":4.202266770331306},{"delta":0.65,"premium":2.0489279716721955,"strike":64.72062806385776,"iv":0.9537347031865072,"gamma":0.12028432306517481,"theta":-0.6002306634427044,"vega":0.012730950616725014,"rho":0.001092882321170291,"breakevenPct":1.1659939932272068},{"delta":0.7,"premium":3.8716595062587547,"strike":63.0171406483563,"iv":1.5137024055432584,"gamma":0.08909117102355774,"theta":-0.843100562483585,"vega":0.011700161694316567,"rho":0.0011317333155636954,"breakevenPct":1.3466669009319039},{"delta":0.75,"premium":5.694391040845318,"strike":61.31365323285484,"iv":2.0736701079000115,"gamma":0.05789801898194058,"theta":-1.0859704615244663,"vega":0.010669372771908115,"rho":0.0011705843099570998,"breakevenPct":1.5273398086366012},{"delta":0.8,"premium":7.706871266346031,"strike":59.34745025124083,"iv":2.608403312176902,"gamma":0.03179990634575293,"theta":-1.26150769726358,"vega":0.009496237482516098,"rho":0.0012045362870511534,"breakevenPct":1.597456844828565},{"delta":0.85,"premium":10.358761765099517,"strike":56.49595509129084,"iv":3.058101951867831,"gamma":0.02287092685490708,"theta":-1.2101490507006678,"vega":0.00784342705559872,"rho":0.0012219796812666822,"breakevenPct":1.2950255399853896},{"delta":0.9,"premium":14.902147059757858,"strike":51.783523408410346,"iv":3.9407795303714916,"gamma":0.013419082107730409,"theta":-1.1901064706315545,"vega":0.005959095670774157,"rho":0.0011888826572682824,"breakevenPct":1.038894648739713}],"put":[{"delta":0.1,"premium":1.075,"strike":46.73198199489351,"iv":5.900011150507611,"gamma":0.008897611256688434,"theta":-1.7923227764448144,"vega":0.005975621105916813,"rho":-0.0002050436652660532,"breakevenPct":30.822754553191665},{"delta":0.15,"premium":0.7273814835580485,"strike":55.637057023382994,"iv":3.2671207127450774,"gamma":0.09234901602055985,"theta":-1.1294970573554657,"vega":0.00785103564149805,"rho":-0.00028301245717640434,"breakevenPct":16.803521909356146},{"delta":0.2,"premium":0.23220010829385596,"strike":63.66702527091044,"iv":0.7788525199962972,"gamma":0.20774437106296134,"theta":-0.31500558449486027,"vega":0.009608294954106927,"rho":-0.0003566542262554272,"breakevenPct":3.8866285414900226},{"delta":0.25,"premium":0.005,"strike":71.69699351843789,"iv":-1.7094156727524803,"gamma":0.32313972610536273,"theta":0.49948588836574426,"vega":0.011365554266715802,"rho":-0.00043029599533445,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":79.72696176596533,"iv":-4.197683865501258,"gamma":0.4385350811477641,"theta":1.313977361226349,"vega":0.013122813579324679,"rho":-0.0005039377644134728,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":87.75693001349276,"iv":-6.685952058250036,"gamma":0.5539304361901655,"theta":2.128468834086954,"vega":0.014880072891933556,"rho":-0.0005775795334924956,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":95.78689826102023,"iv":-9.174220250998818,"gamma":0.6693257912325672,"theta":2.94296030694756,"vega":0.016637332204542436,"rho":-0.0006512213025715185,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":103.81686650854766,"iv":-11.662488443747597,"gamma":0.7847211462749685,"theta":3.7574517798081644,"vega":0.01839459151715131,"rho":-0.0007248630716505413,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":111.84683475607511,"iv":-14.150756636496377,"gamma":0.90011650131737,"theta":4.5719432526687696,"vega":0.02015185082976019,"rho":-0.0007985048407295641,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":119.87680300360256,"iv":-16.63902482924516,"gamma":1.0155118563597716,"theta":5.386434725529376,"vega":0.021909110142369067,"rho":-0.000872146609808587,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":127.90677125112998,"iv":-19.12729302199393,"gamma":1.1309072114021728,"theta":6.200926198389978,"vega":0.02366636945497794,"rho":-0.0009457883788876098,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":135.93673949865743,"iv":-21.615561214742712,"gamma":1.2463025664445742,"theta":7.015417671250584,"vega":0.025423628767586817,"rho":-0.0010194301479666326,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":143.96670774618488,"iv":-24.10382940749149,"gamma":1.3616979214869755,"theta":7.8299091441111885,"vega":0.027180888080195694,"rho":-0.0010930719170456553,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":151.99667599371233,"iv":-26.592097600240265,"gamma":1.477093276529377,"theta":8.644400616971792,"vega":0.02893814739280457,"rho":-0.0011667136861246781,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":160.02664424123978,"iv":-29.080365792989042,"gamma":1.5924886315717786,"theta":9.458892089832398,"vega":0.030695406705413448,"rho":-0.001240355455203701,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":168.0566124887672,"iv":-31.56863398573782,"gamma":1.70788398661418,"theta":10.273383562693002,"vega":0.032452666018022325,"rho":-0.0013139972242827238,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":176.08658073629465,"iv":-34.0569021784866,"gamma":1.8232793416565813,"theta":11.087875035553608,"vega":0.034209925330631205,"rho":-0.0013876389933617467,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":117.02311368470053,"iv":7.4809792364335825,"gamma":0.006883994462091814,"theta":-2.2884028288330067,"vega":0.005977651330150723,"rho":0.0001486027234573217,"breakevenPct":78.93653588590989},{"delta":0.15,"premium":1.0893589870497686,"strike":89.46818566482338,"iv":4.862938682390558,"gamma":0.01552083699588522,"theta":-1.8920930917944823,"vega":0.007683397209349778,"rho":0.00023512345894575424,"breakevenPct":37.208400987686595},{"delta":0.2,"premium":1.1565246044704915,"strike":86.9805702047966,"iv":4.456163704514332,"gamma":0.026691959708788314,"theta":-1.7567033915307082,"vega":0.008213755362120236,"rho":0.00032168174474730147,"breakevenPct":33.541052741313784},{"delta":0.25,"premium":1.2236902218912147,"strike":84.49295474476983,"iv":4.049388726638107,"gamma":0.037863082421691396,"theta":-1.6213136912669341,"vega":0.008744113514890694,"rho":0.0004082400305488487,"breakevenPct":29.873704494940974},{"delta":0.3,"premium":1.2908558393119376,"strike":82.00533928474306,"iv":3.6426137487618804,"gamma":0.049034205134594486,"theta":-1.48592399100316,"vega":0.009274471667661151,"rho":0.0004947983163503958,"breakevenPct":26.206356248568166},{"delta":0.35,"premium":1.3580214567326605,"strike":79.51772382471627,"iv":3.235838770885655,"gamma":0.06020532784749757,"theta":-1.350534290739386,"vega":0.009804829820431609,"rho":0.000581356602151943,"breakevenPct":22.53900800219536},{"delta":0.4,"premium":1.4251870741533836,"strike":77.0301083646895,"iv":2.8290637930094285,"gamma":0.07137645056040068,"theta":-1.2151445904756115,"vega":0.010335187973202067,"rho":0.0006679148879534904,"breakevenPct":18.87165975582254},{"delta":0.45,"premium":1.4923526915741065,"strike":74.54249290466272,"iv":2.4222888151332027,"gamma":0.08254757327330375,"theta":-1.0797548902118375,"vega":0.010865546125972524,"rho":0.0007544731737550376,"breakevenPct":15.204311509449735},{"delta":0.5,"premium":1.5595183089948295,"strike":72.05487744463593,"iv":2.015513837256977,"gamma":0.09371869598620686,"theta":-0.9443651899480635,"vega":0.011395904278742982,"rho":0.0008410314595565847,"breakevenPct":11.536963263076927},{"delta":0.55,"premium":1.6266839264155526,"strike":69.56726198460916,"iv":1.6087388593807512,"gamma":0.10488981869910993,"theta":-0.8089754896842893,"vega":0.01192626243151344,"rho":0.000927589745358132,"breakevenPct":7.869615016704113},{"delta":0.6,"premium":1.6938495438362755,"strike":67.07964652458239,"iv":1.2019638815045255,"gamma":0.11606094141201304,"theta":-0.6735857894205153,"vega":0.012456620584283897,"rho":0.0010141480311596793,"breakevenPct":4.202266770331306},{"delta":0.65,"premium":2.0489279716721955,"strike":64.72062806385776,"iv":0.9537347031865072,"gamma":0.12028432306517481,"theta":-0.6002306634427044,"vega":0.012730950616725014,"rho":0.001092882321170291,"breakevenPct":1.1659939932272068},{"delta":0.7,"premium":3.8716595062587547,"strike":63.0171406483563,"iv":1.5137024055432584,"gamma":0.08909117102355774,"theta":-0.843100562483585,"vega":0.011700161694316567,"rho":0.0011317333155636954,"breakevenPct":1.3466669009319039},{"delta":0.75,"premium":5.694391040845318,"strike":61.31365323285484,"iv":2.0736701079000115,"gamma":0.05789801898194058,"theta":-1.0859704615244663,"vega":0.010669372771908115,"rho":0.0011705843099570998,"breakevenPct":1.5273398086366012},{"delta":0.8,"premium":7.706871266346031,"strike":59.34745025124083,"iv":2.608403312176902,"gamma":0.03179990634575293,"theta":-1.26150769726358,"vega":0.009496237482516098,"rho":0.0012045362870511534,"breakevenPct":1.597456844828565},{"delta":0.85,"premium":10.358761765099517,"strike":56.49595509129084,"iv":3.058101951867831,"gamma":0.02287092685490708,"theta":-1.2101490507006678,"vega":0.00784342705559872,"rho":0.0012219796812666822,"breakevenPct":1.2950255399853896},{"delta":0.9,"premium":14.902147059757858,"strike":51.783523408410346,"iv":3.9407795303714916,"gamma":0.013419082107730409,"theta":-1.1901064706315545,"vega":0.005959095670774157,"rho":0.0011888826572682824,"breakevenPct":1.038894648739713}],"put":[{"delta":0.1,"premium":1.075,"strike":46.73198199489351,"iv":5.900011150507611,"gamma":0.008897611256688434,"theta":-1.7923227764448144,"vega":0.005975621105916813,"rho":-0.0002050436652660532,"breakevenPct":30.822754553191665},{"delta":0.15,"premium":0.7273814835580485,"strike":55.637057023382994,"iv":3.2671207127450774,"gamma":0.09234901602055985,"theta":-1.1294970573554657,"vega":0.00785103564149805,"rho":-0.00028301245717640434,"breakevenPct":16.803521909356146},{"delta":0.2,"premium":0.23220010829385596,"strike":63.66702527091044,"iv":0.7788525199962972,"gamma":0.20774437106296134,"theta":-0.31500558449486027,"vega":0.009608294954106927,"rho":-0.0003566542262554272,"breakevenPct":3.8866285414900226},{"delta":0.25,"premium":0.005,"strike":71.69699351843789,"iv":-1.7094156727524803,"gamma":0.32313972610536273,"theta":0.49948588836574426,"vega":0.011365554266715802,"rho":-0.00043029599533445,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":79.72696176596533,"iv":-4.197683865501258,"gamma":0.4385350811477641,"theta":1.313977361226349,"vega":0.013122813579324679,"rho":-0.0005039377644134728,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":87.75693001349276,"iv":-6.685952058250036,"gamma":0.5539304361901655,"theta":2.128468834086954,"vega":0.014880072891933556,"rho":-0.0005775795334924956,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":95.78689826102023,"iv":-9.174220250998818,"gamma":0.6693257912325672,"theta":2.94296030694756,"vega":0.016637332204542436,"rho":-0.0006512213025715185,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":103.81686650854766,"iv":-11.662488443747597,"gamma":0.7847211462749685,"theta":3.7574517798081644,"vega":0.01839459151715131,"rho":-0.0007248630716505413,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":111.84683475607511,"iv":-14.150756636496377,"gamma":0.90011650131737,"theta":4.5719432526687696,"vega":0.02015185082976019,"rho":-0.0007985048407295641,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":119.87680300360256,"iv":-16.63902482924516,"gamma":1.0155118563597716,"theta":5.386434725529376,"vega":0.021909110142369067,"rho":-0.000872146609808587,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":127.90677125112998,"iv":-19.12729302199393,"gamma":1.1309072114021728,"theta":6.200926198389978,"vega":0.02366636945497794,"rho":-0.0009457883788876098,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":135.93673949865743,"iv":-21.615561214742712,"gamma":1.2463025664445742,"theta":7.015417671250584,"vega":0.025423628767586817,"rho":-0.0010194301479666326,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":143.96670774618488,"iv":-24.10382940749149,"gamma":1.3616979214869755,"theta":7.8299091441111885,"vega":0.027180888080195694,"rho":-0.0010930719170456553,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":151.99667599371233,"iv":-26.592097600240265,"gamma":1.477093276529377,"theta":8.644400616971792,"vega":0.02893814739280457,"rho":-0.0011667136861246781,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":160.02664424123978,"iv":-29.080365792989042,"gamma":1.5924886315717786,"theta":9.458892089832398,"vega":0.030695406705413448,"rho":-0.001240355455203701,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":168.0566124887672,"iv":-31.56863398573782,"gamma":1.70788398661418,"theta":10.273383562693002,"vega":0.032452666018022325,"rho":-0.0013139972242827238,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":176.08658073629465,"iv":-34.0569021784866,"gamma":1.8232793416565813,"theta":11.087875035553608,"vega":0.034209925330631205,"rho":-0.0013876389933617467,"breakevenPct":0}]}},"errors":["fundamentals:provider_http_429"],"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"}}