{"symbol":"SQM","url":"https://intraalpha.com/companies/SQM","capturedAt":"2026-10-16T22:42:58.466Z","state":"ready","quote":{"symbol":"SQM","last_price":60.2,"prev_close":60.47,"regular_close":60.2,"change":-0.27,"change_pct":-0.4465,"regular_change":-0.27,"regular_change_pct":-0.4465,"extended_change":0,"extended_change_pct":0,"bid":59,"ask":62.99,"bid_size":100,"ask_size":2500,"volume":1016591,"vwap":60.433977,"open":60.43,"high":61.03,"low":59.835,"close":60.2,"trade_count":15916,"last_trade_at":"2026-10-16T22:30:00.001113124Z","last_quote_at":"2026-10-16T22:41:34.512877232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SQM","fetched_at":"2026-10-16T22:42:57.689387+00:00","name":"Sociedad Quimica y Minera de Chile SA ADR B","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Sociedad Qumica y Minera de Chile SA produces and distributes specialty plant nutrients, iodine and its derivatives, lithium and its derivatives, potassium chloride and sulfate, industrial chemicals and other products and services worldwide. The company is headquartered in Santiago, Chile.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17272519000,"ebitda":3004026000,"pe_ratio":12.44,"peg_ratio":0.318,"book_value":22.09,"dividend_per_share":1.435,"dividend_yield":0.0401,"eps":4.86,"revenue_ttm":6725433000,"gross_profit_ttm":2835976000,"profit_margin":0.206,"operating_margin_ttm":0.488,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.218,"quarterly_earnings_growth":6.46,"quarterly_revenue_growth":1.367,"analyst_target_price":82.89,"analyst_number":4,"beta":1.073,"fifty_two_week_high":96.14,"fifty_two_week_low":41.14,"fifty_day_ma":71.38,"two_hundred_day_ma":76.5,"shares_outstanding":142819000,"forward_pe":10.95,"price_to_sales":2.568,"price_to_book":3.127,"ev_to_revenue":3.062,"ev_to_ebitda":7.76},"optionObservedAt":"2026-10-16T19:58:10.493Z","bars":[{"c":65.46,"h":65.97,"l":64.82,"n":5,"o":65.97,"t":"2026-10-09T08:00:00Z","v":823,"vw":65.180593},{"c":65.48,"h":65.48,"l":65.4,"n":3,"o":65.4,"t":"2026-10-09T09:45:00Z","v":760,"vw":65.45298},{"c":65.23,"h":65.23,"l":65.23,"n":1,"o":65.23,"t":"2026-10-09T10:15:00Z","v":100,"vw":65.23},{"c":65.205,"h":65.205,"l":65.205,"n":1,"o":65.205,"t":"2026-10-09T11:10:00Z","v":100,"vw":65.205},{"c":65.16,"h":65.16,"l":65.16,"n":3,"o":65.16,"t":"2026-10-09T12:05:00Z","v":601,"vw":65.16},{"c":65.16,"h":65.16,"l":65.16,"n":20,"o":65.16,"t":"2026-10-09T12:15:00Z","v":833,"vw":65.16},{"c":64.79,"h":65.01,"l":64.79,"n":13,"o":65.01,"t":"2026-10-09T12:40:00Z","v":1130,"vw":64.90879},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-09T13:00:00Z","v":199,"vw":65.04},{"c":64.21,"h":64.61,"l":64.19,"n":14,"o":64.61,"t":"2026-10-09T13:20:00Z","v":4252,"vw":64.44465},{"c":64.39,"h":64.4,"l":64.39,"n":18,"o":64.4,"t":"2026-10-09T13:25:00Z","v":486,"vw":64.395333},{"c":64.34,"h":64.91,"l":64.34,"n":186,"o":64.85,"t":"2026-10-09T13:30:00Z","v":15737,"vw":64.734835},{"c":64.76,"h":64.775,"l":64.29,"n":279,"o":64.4,"t":"2026-10-09T13:35:00Z","v":18055,"vw":64.531353},{"c":64.76,"h":64.84,"l":64.73,"n":108,"o":64.835,"t":"2026-10-09T13:40:00Z","v":8446,"vw":64.797849},{"c":64.59,"h":64.78,"l":64.58,"n":132,"o":64.75,"t":"2026-10-09T13:45:00Z","v":8679,"vw":64.719096},{"c":64.55,"h":64.69,"l":64.55,"n":96,"o":64.68,"t":"2026-10-09T13:50:00Z","v":4373,"vw":64.633862},{"c":64.4,"h":64.46,"l":64.2136,"n":90,"o":64.46,"t":"2026-10-09T13:55:00Z","v":4586,"vw":64.400192},{"c":64.37,"h":64.56,"l":64.37,"n":120,"o":64.48,"t":"2026-10-09T14:00:00Z","v":4163,"vw":64.456504},{"c":64.23,"h":64.28,"l":64.225,"n":51,"o":64.28,"t":"2026-10-09T14:05:00Z","v":706,"vw":64.245},{"c":64.2,"h":64.21,"l":64.13,"n":70,"o":64.18,"t":"2026-10-09T14:10:00Z","v":3854,"vw":64.182497},{"c":64.285,"h":64.32,"l":64.195,"n":61,"o":64.195,"t":"2026-10-09T14:15:00Z","v":1909,"vw":64.280777},{"c":64.38,"h":64.38,"l":64.3,"n":75,"o":64.315,"t":"2026-10-09T14:20:00Z","v":2076,"vw":64.335952},{"c":64.455,"h":64.465,"l":64.34,"n":124,"o":64.34,"t":"2026-10-09T14:25:00Z","v":7233,"vw":64.398574},{"c":64.465,"h":64.5,"l":64.43,"n":36,"o":64.47,"t":"2026-10-09T14:30:00Z","v":1397,"vw":64.465909},{"c":64.41,"h":64.52,"l":64.39,"n":126,"o":64.51,"t":"2026-10-09T14:35:00Z","v":5537,"vw":64.488091},{"c":64.09,"h":64.3175,"l":64.09,"n":88,"o":64.29,"t":"2026-10-09T14:40:00Z","v":3873,"vw":64.198791},{"c":64.23,"h":64.28,"l":64.16,"n":70,"o":64.25,"t":"2026-10-09T14:45:00Z","v":3124,"vw":64.22689},{"c":64.21,"h":64.45,"l":64.21,"n":66,"o":64.22,"t":"2026-10-09T14:50:00Z","v":7151,"vw":64.410809},{"c":64.32,"h":64.44,"l":64.31,"n":104,"o":64.43,"t":"2026-10-09T14:55:00Z","v":4149,"vw":64.379606},{"c":64.48,"h":64.48,"l":64.3,"n":84,"o":64.31,"t":"2026-10-09T15:00:00Z","v":3930,"vw":64.379746},{"c":64.375,"h":64.46,"l":64.3,"n":143,"o":64.46,"t":"2026-10-09T15:05:00Z","v":5175,"vw":64.350687},{"c":64.37,"h":64.37,"l":64.32,"n":95,"o":64.365,"t":"2026-10-09T15:10:00Z","v":2872,"vw":64.356633},{"c":64.38,"h":64.42,"l":64.37,"n":108,"o":64.37,"t":"2026-10-09T15:15:00Z","v":4718,"vw":64.396559},{"c":64.43,"h":64.4869,"l":64.39,"n":68,"o":64.41,"t":"2026-10-09T15:20:00Z","v":1432,"vw":64.432817},{"c":64.33,"h":64.4175,"l":64.25,"n":111,"o":64.37,"t":"2026-10-09T15:25:00Z","v":2835,"vw":64.324194},{"c":64.33,"h":64.49,"l":64.27,"n":160,"o":64.28,"t":"2026-10-09T15:30:00Z","v":17961,"vw":64.429511},{"c":64.33,"h":64.41,"l":64.33,"n":46,"o":64.405,"t":"2026-10-09T15:35:00Z","v":2230,"vw":64.373214},{"c":64.32,"h":64.385,"l":64.26,"n":75,"o":64.33,"t":"2026-10-09T15:40:00Z","v":3534,"vw":64.337122},{"c":64.03,"h":64.32,"l":64,"n":111,"o":64.3,"t":"2026-10-09T15:45:00Z","v":6449,"vw":64.119502},{"c":64.09,"h":64.11,"l":64.06,"n":51,"o":64.09,"t":"2026-10-09T15:50:00Z","v":2403,"vw":64.088781},{"c":64.08,"h":64.11,"l":64.03,"n":70,"o":64.11,"t":"2026-10-09T15:55:00Z","v":4868,"vw":64.077565},{"c":64.1,"h":64.1675,"l":64.03,"n":157,"o":64.03,"t":"2026-10-09T16:00:00Z","v":9760,"vw":64.075185},{"c":64.0001,"h":64.2,"l":64.0001,"n":133,"o":64.09,"t":"2026-10-09T16:05:00Z","v":7983,"vw":64.100578},{"c":64.03,"h":64.07,"l":64,"n":61,"o":64.0001,"t":"2026-10-09T16:10:00Z","v":3669,"vw":64.040167},{"c":63.93,"h":64.0584,"l":63.85,"n":279,"o":64.0584,"t":"2026-10-09T16:15:00Z","v":20975,"vw":63.953275},{"c":63.715,"h":63.935,"l":63.69,"n":115,"o":63.93,"t":"2026-10-09T16:20:00Z","v":6527,"vw":63.821763},{"c":63.685,"h":63.73,"l":63.6101,"n":149,"o":63.725,"t":"2026-10-09T16:25:00Z","v":7542,"vw":63.676599},{"c":63.725,"h":63.77,"l":63.68,"n":97,"o":63.685,"t":"2026-10-09T16:30:00Z","v":4246,"vw":63.729805},{"c":63.67,"h":63.7395,"l":63.67,"n":79,"o":63.6864,"t":"2026-10-09T16:35:00Z","v":2877,"vw":63.704643},{"c":63.59,"h":63.67,"l":63.57,"n":73,"o":63.67,"t":"2026-10-09T16:40:00Z","v":2896,"vw":63.618203},{"c":63.65,"h":63.655,"l":63.59,"n":74,"o":63.59,"t":"2026-10-09T16:45:00Z","v":3274,"vw":63.626544},{"c":63.77,"h":63.77,"l":63.6,"n":106,"o":63.65,"t":"2026-10-09T16:50:00Z","v":6517,"vw":63.696712},{"c":63.775,"h":63.8,"l":63.7,"n":93,"o":63.72,"t":"2026-10-09T16:55:00Z","v":5622,"vw":63.760917},{"c":63.82,"h":63.87,"l":63.775,"n":83,"o":63.78,"t":"2026-10-09T17:00:00Z","v":2863,"vw":63.82565},{"c":63.89,"h":63.89,"l":63.77,"n":44,"o":63.87,"t":"2026-10-09T17:05:00Z","v":1393,"vw":63.825},{"c":63.73,"h":63.75,"l":63.72,"n":48,"o":63.75,"t":"2026-10-09T17:10:00Z","v":1132,"vw":63.727143},{"c":63.89,"h":63.89,"l":63.775,"n":47,"o":63.785,"t":"2026-10-09T17:15:00Z","v":2835,"vw":63.800281},{"c":63.82,"h":63.875,"l":63.78,"n":56,"o":63.875,"t":"2026-10-09T17:20:00Z","v":2215,"vw":63.840783},{"c":64,"h":64,"l":63.76,"n":130,"o":63.77,"t":"2026-10-09T17:25:00Z","v":4547,"vw":63.888392},{"c":64.562,"h":64.61,"l":64.01,"n":356,"o":64.01,"t":"2026-10-09T17:30:00Z","v":32075,"vw":64.404214},{"c":64.34,"h":64.53,"l":64.34,"n":45,"o":64.53,"t":"2026-10-09T17:35:00Z","v":1399,"vw":64.418889},{"c":64.34,"h":64.36,"l":64.34,"n":28,"o":64.36,"t":"2026-10-09T17:40:00Z","v":774,"vw":64.344},{"c":64.36,"h":64.36,"l":64.34,"n":36,"o":64.34,"t":"2026-10-09T17:45:00Z","v":1153,"vw":64.346667},{"c":64.315,"h":64.355,"l":64.315,"n":15,"o":64.355,"t":"2026-10-09T17:50:00Z","v":613,"vw":64.33125},{"c":64.36,"h":64.395,"l":64.32,"n":97,"o":64.36,"t":"2026-10-09T17:55:00Z","v":3260,"vw":64.369201},{"c":64.25,"h":64.36,"l":64.25,"n":68,"o":64.36,"t":"2026-10-09T18:00:00Z","v":1783,"vw":64.316732},{"c":64.3,"h":64.38,"l":64.3,"n":93,"o":64.3,"t":"2026-10-09T18:05:00Z","v":3020,"vw":64.344579},{"c":64.31,"h":64.31,"l":64.31,"n":49,"o":64.31,"t":"2026-10-09T18:10:00Z","v":1549,"vw":64.31},{"c":64.21,"h":64.22,"l":64.21,"n":31,"o":64.22,"t":"2026-10-09T18:15:00Z","v":966,"vw":64.213333},{"c":64.2,"h":64.24,"l":64.19,"n":52,"o":64.2,"t":"2026-10-09T18:20:00Z","v":1344,"vw":64.21},{"c":64.065,"h":64.2,"l":64.05,"n":74,"o":64.2,"t":"2026-10-09T18:25:00Z","v":2436,"vw":64.138451},{"c":64.09,"h":64.09,"l":64.08,"n":62,"o":64.08,"t":"2026-10-09T18:30:00Z","v":2543,"vw":64.08069},{"c":64,"h":64.11,"l":64,"n":85,"o":64.06,"t":"2026-10-09T18:35:00Z","v":2418,"vw":64.055106},{"c":63.94,"h":64.005,"l":63.94,"n":172,"o":64.005,"t":"2026-10-09T18:40:00Z","v":5245,"vw":63.972659},{"c":64.015,"h":64.02,"l":63.94,"n":125,"o":63.96,"t":"2026-10-09T18:45:00Z","v":5352,"vw":63.983546},{"c":63.98,"h":64.08,"l":63.98,"n":87,"o":64.06,"t":"2026-10-09T18:50:00Z","v":2384,"vw":64.042121},{"c":64.015,"h":64.09,"l":63.96,"n":181,"o":64.03,"t":"2026-10-09T18:55:00Z","v":11601,"vw":63.999316},{"c":64.015,"h":64.09,"l":63.9883,"n":84,"o":64.02,"t":"2026-10-09T19:00:00Z","v":4739,"vw":64.031278},{"c":64.06,"h":64.08,"l":64.04,"n":88,"o":64.08,"t":"2026-10-09T19:05:00Z","v":4125,"vw":64.065313},{"c":63.98,"h":64.03,"l":63.925,"n":135,"o":64.03,"t":"2026-10-09T19:10:00Z","v":4900,"vw":63.970268},{"c":63.98,"h":63.99,"l":63.94,"n":103,"o":63.99,"t":"2026-10-09T19:15:00Z","v":3437,"vw":63.956985},{"c":64.035,"h":64.055,"l":63.94,"n":88,"o":63.975,"t":"2026-10-09T19:20:00Z","v":2558,"vw":64.006471},{"c":63.98,"h":64.06,"l":63.98,"n":152,"o":64.025,"t":"2026-10-09T19:25:00Z","v":6671,"vw":64.031051},{"c":63.95,"h":64.01,"l":63.9,"n":153,"o":64.01,"t":"2026-10-09T19:30:00Z","v":4470,"vw":63.948959},{"c":63.975,"h":63.99,"l":63.95,"n":102,"o":63.95,"t":"2026-10-09T19:35:00Z","v":4482,"vw":63.970609},{"c":64.05,"h":64.07,"l":63.95,"n":148,"o":63.98,"t":"2026-10-09T19:40:00Z","v":7032,"vw":64.027182},{"c":63.9,"h":64.13,"l":63.9,"n":323,"o":64.02,"t":"2026-10-09T19:45:00Z","v":21385,"vw":64.026334},{"c":63.965,"h":63.99,"l":63.9075,"n":218,"o":63.99,"t":"2026-10-09T19:50:00Z","v":10401,"vw":63.950335},{"c":63.92,"h":64,"l":63.87,"n":899,"o":63.95,"t":"2026-10-09T19:55:00Z","v":47423,"vw":63.940607},{"c":63.91,"h":63.91,"l":63.91,"n":19,"o":63.91,"t":"2026-10-09T20:00:00Z","v":67781,"vw":63.91},{"c":61.39,"h":61.39,"l":61.39,"n":1,"o":61.39,"t":"2026-10-12T08:00:00Z","v":100,"vw":61.39},{"c":62.0659,"h":62.0659,"l":62.0659,"n":1,"o":62.0659,"t":"2026-10-12T08:05:00Z","v":224,"vw":62.0659},{"c":62,"h":62,"l":62,"n":4,"o":62,"t":"2026-10-12T08:10:00Z","v":461,"vw":62},{"c":62.13,"h":62.13,"l":62.1,"n":3,"o":62.1,"t":"2026-10-12T08:40:00Z","v":752,"vw":62.104895},{"c":62.1,"h":62.11,"l":62.1,"n":3,"o":62.11,"t":"2026-10-12T08:45:00Z","v":517,"vw":62.102263},{"c":62,"h":62.05,"l":62,"n":10,"o":62.02,"t":"2026-10-12T09:00:00Z","v":899,"vw":62.011429},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-12T10:30:00Z","v":189,"vw":61.5},{"c":61.2,"h":61.5,"l":61.2,"n":13,"o":61.5,"t":"2026-10-12T10:35:00Z","v":613,"vw":61.292045},{"c":61.4,"h":61.4,"l":61.4,"n":4,"o":61.4,"t":"2026-10-12T10:55:00Z","v":751,"vw":61.4},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-12T11:00:00Z","v":200,"vw":61.69},{"c":61.75,"h":61.75,"l":61.72,"n":2,"o":61.72,"t":"2026-10-12T11:15:00Z","v":300,"vw":61.74},{"c":61.24,"h":61.29,"l":61.24,"n":17,"o":61.29,"t":"2026-10-12T11:20:00Z","v":502,"vw":61.273333},{"c":61.56,"h":61.56,"l":61.56,"n":2,"o":61.56,"t":"2026-10-12T12:00:00Z","v":125,"vw":61.56},{"c":61.1,"h":61.1,"l":61.1,"n":10,"o":61.1,"t":"2026-10-12T12:30:00Z","v":127,"vw":61.1},{"c":61.55,"h":61.55,"l":61.55,"n":6,"o":61.55,"t":"2026-10-12T12:40:00Z","v":205,"vw":61.55},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-12T13:10:00Z","v":199,"vw":61.5},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-10-12T13:20:00Z","v":500,"vw":61.58},{"c":61.45,"h":61.597,"l":61.45,"n":3,"o":61.597,"t":"2026-10-12T13:25:00Z","v":549,"vw":61.513},{"c":61.6,"h":62,"l":61.45,"n":616,"o":61.89,"t":"2026-10-12T13:30:00Z","v":65580,"vw":61.904166},{"c":62.15,"h":62.22,"l":61.755,"n":227,"o":62,"t":"2026-10-12T13:35:00Z","v":16795,"vw":62.0036},{"c":62.675,"h":62.9,"l":62.19,"n":379,"o":62.335,"t":"2026-10-12T13:40:00Z","v":36346,"vw":62.615516},{"c":62.08,"h":62.59,"l":62.06,"n":83,"o":62.59,"t":"2026-10-12T13:45:00Z","v":3101,"vw":62.318746},{"c":62.15,"h":62.3,"l":62.08,"n":328,"o":62.08,"t":"2026-10-12T13:50:00Z","v":31790,"vw":62.137974},{"c":62.15,"h":62.15,"l":61.98,"n":80,"o":62.01,"t":"2026-10-12T13:55:00Z","v":4225,"vw":62.070249},{"c":61.61,"h":62.21,"l":61.5,"n":192,"o":62.21,"t":"2026-10-12T14:00:00Z","v":18567,"vw":61.679403},{"c":61.82,"h":61.82,"l":61.64,"n":114,"o":61.74,"t":"2026-10-12T14:05:00Z","v":11142,"vw":61.777535},{"c":61.86,"h":61.86,"l":61.5,"n":220,"o":61.705,"t":"2026-10-12T14:10:00Z","v":17801,"vw":61.738616},{"c":61.73,"h":61.855,"l":61.59,"n":153,"o":61.855,"t":"2026-10-12T14:15:00Z","v":7274,"vw":61.74866},{"c":61.71,"h":61.73,"l":61.57,"n":147,"o":61.73,"t":"2026-10-12T14:20:00Z","v":6403,"vw":61.648255},{"c":61.96,"h":61.9788,"l":61.6063,"n":324,"o":61.6063,"t":"2026-10-12T14:25:00Z","v":18991,"vw":61.79795},{"c":61.89,"h":61.985,"l":61.845,"n":230,"o":61.96,"t":"2026-10-12T14:30:00Z","v":15768,"vw":61.91878},{"c":61.845,"h":62.01,"l":61.845,"n":148,"o":61.86,"t":"2026-10-12T14:35:00Z","v":5095,"vw":61.910709},{"c":61.66,"h":61.85,"l":61.66,"n":95,"o":61.84,"t":"2026-10-12T14:40:00Z","v":1963,"vw":61.815043},{"c":61.56,"h":61.66,"l":61.52,"n":218,"o":61.66,"t":"2026-10-12T14:45:00Z","v":14793,"vw":61.592092},{"c":61.72,"h":61.725,"l":61.565,"n":155,"o":61.565,"t":"2026-10-12T14:50:00Z","v":6586,"vw":61.635159},{"c":61.605,"h":61.72,"l":61.595,"n":146,"o":61.67,"t":"2026-10-12T14:55:00Z","v":7401,"vw":61.661366},{"c":61.65,"h":61.685,"l":61.47,"n":219,"o":61.6198,"t":"2026-10-12T15:00:00Z","v":9668,"vw":61.597737},{"c":61.7,"h":61.7,"l":61.64,"n":165,"o":61.68,"t":"2026-10-12T15:05:00Z","v":12187,"vw":61.686343},{"c":62.01,"h":62.01,"l":61.685,"n":384,"o":61.685,"t":"2026-10-12T15:10:00Z","v":23714,"vw":61.803753},{"c":61.91,"h":62.045,"l":61.9,"n":214,"o":61.99,"t":"2026-10-12T15:15:00Z","v":9770,"vw":61.979638},{"c":61.75,"h":61.915,"l":61.68,"n":149,"o":61.915,"t":"2026-10-12T15:20:00Z","v":8673,"vw":61.841501},{"c":62.01,"h":62.01,"l":61.8,"n":95,"o":61.81,"t":"2026-10-12T15:25:00Z","v":3701,"vw":61.859646},{"c":62.075,"h":62.08,"l":62.01,"n":122,"o":62.01,"t":"2026-10-12T15:30:00Z","v":7484,"vw":62.037597},{"c":62.12,"h":62.12,"l":62.075,"n":94,"o":62.12,"t":"2026-10-12T15:35:00Z","v":2949,"vw":62.093329},{"c":61.92,"h":62.165,"l":61.92,"n":186,"o":62.09,"t":"2026-10-12T15:40:00Z","v":7145,"vw":62.091919},{"c":61.89,"h":61.93,"l":61.86,"n":174,"o":61.89,"t":"2026-10-12T15:45:00Z","v":4907,"vw":61.889226},{"c":61.8348,"h":61.9,"l":61.83,"n":165,"o":61.9,"t":"2026-10-12T15:50:00Z","v":4354,"vw":61.853153},{"c":61.925,"h":61.95,"l":61.86,"n":145,"o":61.86,"t":"2026-10-12T15:55:00Z","v":4555,"vw":61.898305},{"c":62.08,"h":62.12,"l":61.91,"n":279,"o":61.95,"t":"2026-10-12T16:00:00Z","v":16145,"vw":62.046801},{"c":62.07,"h":62.09,"l":62.04,"n":204,"o":62.07,"t":"2026-10-12T16:05:00Z","v":5403,"vw":62.070127},{"c":62.045,"h":62.075,"l":61.96,"n":159,"o":62.075,"t":"2026-10-12T16:10:00Z","v":5371,"vw":62.019952},{"c":62.055,"h":62.14,"l":62.055,"n":176,"o":62.1,"t":"2026-10-12T16:15:00Z","v":6479,"vw":62.100729},{"c":62.07,"h":62.14,"l":62.07,"n":106,"o":62.14,"t":"2026-10-12T16:20:00Z","v":3322,"vw":62.094611},{"c":62.08,"h":62.08,"l":61.975,"n":104,"o":62.025,"t":"2026-10-12T16:25:00Z","v":5041,"vw":62.04836},{"c":62.16,"h":62.16,"l":62.0045,"n":156,"o":62.08,"t":"2026-10-12T16:30:00Z","v":5059,"vw":62.076624},{"c":62.19,"h":62.26,"l":62.155,"n":179,"o":62.175,"t":"2026-10-12T16:35:00Z","v":12245,"vw":62.202583},{"c":62.26,"h":62.26,"l":62.21,"n":74,"o":62.21,"t":"2026-10-12T16:40:00Z","v":2446,"vw":62.240861},{"c":62.235,"h":62.27,"l":62.17,"n":122,"o":62.25,"t":"2026-10-12T16:45:00Z","v":3298,"vw":62.236966},{"c":62.28,"h":62.28,"l":62.12,"n":159,"o":62.1985,"t":"2026-10-12T16:50:00Z","v":4321,"vw":62.197477},{"c":62.21,"h":62.29,"l":62.2,"n":119,"o":62.25,"t":"2026-10-12T16:55:00Z","v":5778,"vw":62.24152},{"c":62.31,"h":62.31,"l":62.19,"n":107,"o":62.235,"t":"2026-10-12T17:00:00Z","v":3384,"vw":62.242863},{"c":62.3275,"h":62.4,"l":62.26,"n":298,"o":62.26,"t":"2026-10-12T17:05:00Z","v":22887,"vw":62.343205},{"c":62.3,"h":62.38,"l":62.29,"n":188,"o":62.325,"t":"2026-10-12T17:10:00Z","v":6384,"vw":62.326738},{"c":62.12,"h":62.29,"l":62.0677,"n":130,"o":62.26,"t":"2026-10-12T17:15:00Z","v":5350,"vw":62.178111},{"c":62.12,"h":62.25,"l":62.035,"n":161,"o":62.16,"t":"2026-10-12T17:20:00Z","v":7200,"vw":62.149821},{"c":62.12,"h":62.15,"l":62.07,"n":91,"o":62.12,"t":"2026-10-12T17:25:00Z","v":2780,"vw":62.107909},{"c":62.27,"h":62.27,"l":62.115,"n":142,"o":62.115,"t":"2026-10-12T17:30:00Z","v":4311,"vw":62.179142},{"c":62.23,"h":62.23,"l":62.1572,"n":101,"o":62.21,"t":"2026-10-12T17:35:00Z","v":4104,"vw":62.192708},{"c":62.145,"h":62.24,"l":62.145,"n":186,"o":62.23,"t":"2026-10-12T17:40:00Z","v":5683,"vw":62.204687},{"c":62.215,"h":62.24,"l":62.15,"n":131,"o":62.15,"t":"2026-10-12T17:45:00Z","v":5546,"vw":62.207483},{"c":62.2,"h":62.24,"l":62.125,"n":209,"o":62.215,"t":"2026-10-12T17:50:00Z","v":9131,"vw":62.191012},{"c":62.235,"h":62.265,"l":62.21,"n":122,"o":62.24,"t":"2026-10-12T17:55:00Z","v":3373,"vw":62.236048},{"c":62.275,"h":62.28,"l":62.235,"n":117,"o":62.24,"t":"2026-10-12T18:00:00Z","v":2990,"vw":62.260176},{"c":62.25,"h":62.31,"l":62.22,"n":246,"o":62.3,"t":"2026-10-12T18:05:00Z","v":9555,"vw":62.258719},{"c":62.27,"h":62.3,"l":62.26,"n":117,"o":62.26,"t":"2026-10-12T18:10:00Z","v":2405,"vw":62.282927},{"c":62.31,"h":62.32,"l":62.25,"n":107,"o":62.3,"t":"2026-10-12T18:15:00Z","v":4211,"vw":62.293673},{"c":62.285,"h":62.34,"l":62.28,"n":292,"o":62.33,"t":"2026-10-12T18:20:00Z","v":9380,"vw":62.29521},{"c":62.2917,"h":62.33,"l":62.24,"n":175,"o":62.285,"t":"2026-10-12T18:25:00Z","v":6552,"vw":62.287677},{"c":62.3,"h":62.3,"l":62.23,"n":147,"o":62.2675,"t":"2026-10-12T18:30:00Z","v":5367,"vw":62.277792},{"c":62.29,"h":62.33,"l":62.21,"n":414,"o":62.28,"t":"2026-10-12T18:35:00Z","v":28183,"vw":62.293181},{"c":62.24,"h":62.32,"l":62.24,"n":82,"o":62.275,"t":"2026-10-12T18:40:00Z","v":2614,"vw":62.294949},{"c":62.26,"h":62.32,"l":62.26,"n":140,"o":62.31,"t":"2026-10-12T18:45:00Z","v":4997,"vw":62.286242},{"c":62.22,"h":62.32,"l":62.22,"n":122,"o":62.25,"t":"2026-10-12T18:50:00Z","v":4158,"vw":62.248098},{"c":62.25,"h":62.25,"l":62.2082,"n":121,"o":62.24,"t":"2026-10-12T18:55:00Z","v":3891,"vw":62.23741},{"c":62.28,"h":62.31,"l":62.2139,"n":175,"o":62.27,"t":"2026-10-12T19:00:00Z","v":4895,"vw":62.265942},{"c":62.15,"h":62.27,"l":62.15,"n":148,"o":62.27,"t":"2026-10-12T19:05:00Z","v":4514,"vw":62.216687},{"c":62.195,"h":62.23,"l":62.15,"n":147,"o":62.19,"t":"2026-10-12T19:10:00Z","v":4460,"vw":62.180932},{"c":62.28,"h":62.28,"l":62.23,"n":177,"o":62.23,"t":"2026-10-12T19:15:00Z","v":4296,"vw":62.244768},{"c":62.18,"h":62.3,"l":62.18,"n":144,"o":62.28,"t":"2026-10-12T19:20:00Z","v":3960,"vw":62.22202},{"c":62.175,"h":62.22,"l":62.17,"n":175,"o":62.22,"t":"2026-10-12T19:25:00Z","v":5297,"vw":62.190517},{"c":62.36,"h":62.385,"l":62.19,"n":381,"o":62.19,"t":"2026-10-12T19:30:00Z","v":15077,"vw":62.310534},{"c":62.415,"h":62.465,"l":62.34,"n":453,"o":62.37,"t":"2026-10-12T19:35:00Z","v":20984,"vw":62.415199},{"c":62.315,"h":62.41,"l":62.31,"n":253,"o":62.41,"t":"2026-10-12T19:40:00Z","v":11686,"vw":62.35116},{"c":62.32,"h":62.37,"l":62.285,"n":514,"o":62.33,"t":"2026-10-12T19:45:00Z","v":27905,"vw":62.328323},{"c":62.41,"h":62.48,"l":62.29,"n":749,"o":62.3,"t":"2026-10-12T19:50:00Z","v":45107,"vw":62.374977},{"c":62.48,"h":62.495,"l":62.31,"n":1900,"o":62.41,"t":"2026-10-12T19:55:00Z","v":112804,"vw":62.38187},{"c":62.47,"h":62.47,"l":62.47,"n":21,"o":62.47,"t":"2026-10-12T20:00:00Z","v":77565,"vw":62.47},{"c":62,"h":62.39,"l":62,"n":10,"o":62.39,"t":"2026-10-13T08:00:00Z","v":1272,"vw":62.155029},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-13T11:10:00Z","v":106,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-13T11:20:00Z","v":100,"vw":62.5},{"c":62.436,"h":62.436,"l":62.436,"n":1,"o":62.436,"t":"2026-10-13T11:25:00Z","v":450,"vw":62.436},{"c":62.04,"h":62.22,"l":62.04,"n":9,"o":62.22,"t":"2026-10-13T12:30:00Z","v":2929,"vw":62.098571},{"c":61.8,"h":61.91,"l":61.8,"n":7,"o":61.91,"t":"2026-10-13T13:05:00Z","v":2009,"vw":61.866415},{"c":62.04,"h":62.04,"l":62.03,"n":5,"o":62.03,"t":"2026-10-13T13:25:00Z","v":700,"vw":62.037764},{"c":61.955,"h":62.12,"l":61.75,"n":259,"o":62.12,"t":"2026-10-13T13:30:00Z","v":26275,"vw":61.976747},{"c":62.2,"h":62.2,"l":61.87,"n":132,"o":61.955,"t":"2026-10-13T13:35:00Z","v":15237,"vw":62.040257},{"c":62.27,"h":62.27,"l":62.15,"n":77,"o":62.15,"t":"2026-10-13T13:40:00Z","v":2692,"vw":62.193074},{"c":62.405,"h":62.61,"l":62.285,"n":269,"o":62.31,"t":"2026-10-13T13:45:00Z","v":32991,"vw":62.407972},{"c":62.62,"h":62.73,"l":62.415,"n":245,"o":62.5,"t":"2026-10-13T13:50:00Z","v":14289,"vw":62.572638},{"c":62.285,"h":62.655,"l":62.19,"n":165,"o":62.655,"t":"2026-10-13T13:55:00Z","v":23344,"vw":62.456897},{"c":62.275,"h":62.31,"l":62.12,"n":98,"o":62.29,"t":"2026-10-13T14:00:00Z","v":4549,"vw":62.250309},{"c":62.21,"h":62.305,"l":62.18,"n":101,"o":62.27,"t":"2026-10-13T14:05:00Z","v":6322,"vw":62.252418},{"c":62.27,"h":62.31,"l":62.24,"n":138,"o":62.26,"t":"2026-10-13T14:10:00Z","v":2813,"vw":62.264296},{"c":62.17,"h":62.29,"l":62.16,"n":225,"o":62.275,"t":"2026-10-13T14:15:00Z","v":10729,"vw":62.204296},{"c":62.19,"h":62.19,"l":62.1,"n":209,"o":62.16,"t":"2026-10-13T14:20:00Z","v":9270,"vw":62.141998},{"c":62.325,"h":62.325,"l":62.195,"n":107,"o":62.195,"t":"2026-10-13T14:25:00Z","v":3710,"vw":62.262692},{"c":62.4,"h":62.49,"l":62.27,"n":340,"o":62.335,"t":"2026-10-13T14:30:00Z","v":13426,"vw":62.353938},{"c":62.465,"h":62.5,"l":62.43,"n":75,"o":62.43,"t":"2026-10-13T14:35:00Z","v":3784,"vw":62.47174},{"c":62.465,"h":62.53,"l":62.43,"n":358,"o":62.47,"t":"2026-10-13T14:40:00Z","v":28550,"vw":62.472021},{"c":62.59,"h":62.68,"l":62.5,"n":237,"o":62.5,"t":"2026-10-13T14:45:00Z","v":13889,"vw":62.605092},{"c":62.615,"h":62.64,"l":62.6,"n":59,"o":62.6,"t":"2026-10-13T14:50:00Z","v":2343,"vw":62.60585},{"c":62.435,"h":62.58,"l":62.37,"n":217,"o":62.58,"t":"2026-10-13T14:55:00Z","v":17563,"vw":62.459042},{"c":62.46,"h":62.46,"l":62.41,"n":167,"o":62.435,"t":"2026-10-13T15:00:00Z","v":14152,"vw":62.434799},{"c":62.565,"h":62.565,"l":62.47,"n":180,"o":62.47,"t":"2026-10-13T15:05:00Z","v":7901,"vw":62.507981},{"c":62.545,"h":62.545,"l":62.52,"n":57,"o":62.52,"t":"2026-10-13T15:10:00Z","v":2063,"vw":62.536563},{"c":62.445,"h":62.545,"l":62.44,"n":172,"o":62.545,"t":"2026-10-13T15:15:00Z","v":7366,"vw":62.490305},{"c":62.53,"h":62.53,"l":62.4,"n":91,"o":62.445,"t":"2026-10-13T15:20:00Z","v":4332,"vw":62.465222},{"c":62.485,"h":62.58,"l":62.48,"n":97,"o":62.55,"t":"2026-10-13T15:25:00Z","v":5001,"vw":62.537653},{"c":62.79,"h":62.82,"l":62.51,"n":164,"o":62.51,"t":"2026-10-13T15:30:00Z","v":8582,"vw":62.636442},{"c":62.485,"h":62.74,"l":62.48,"n":191,"o":62.74,"t":"2026-10-13T15:35:00Z","v":14726,"vw":62.558282},{"c":62.495,"h":62.5275,"l":62.485,"n":87,"o":62.515,"t":"2026-10-13T15:40:00Z","v":1849,"vw":62.508611},{"c":62.55,"h":62.55,"l":62.4,"n":280,"o":62.495,"t":"2026-10-13T15:45:00Z","v":23354,"vw":62.474958},{"c":62.54,"h":62.58,"l":62.465,"n":303,"o":62.55,"t":"2026-10-13T15:50:00Z","v":31429,"vw":62.536193},{"c":62.535,"h":62.63,"l":62.515,"n":143,"o":62.515,"t":"2026-10-13T15:55:00Z","v":9436,"vw":62.56793},{"c":62.53,"h":62.57,"l":62.53,"n":65,"o":62.57,"t":"2026-10-13T16:00:00Z","v":2312,"vw":62.559286},{"c":62.47,"h":62.56,"l":62.445,"n":151,"o":62.53,"t":"2026-10-13T16:05:00Z","v":14993,"vw":62.522337},{"c":62.49,"h":62.5,"l":62.41,"n":119,"o":62.47,"t":"2026-10-13T16:10:00Z","v":6581,"vw":62.471591},{"c":62.55,"h":62.57,"l":62.49,"n":135,"o":62.49,"t":"2026-10-13T16:15:00Z","v":6304,"vw":62.537982},{"c":62.59,"h":62.61,"l":62.55,"n":69,"o":62.55,"t":"2026-10-13T16:20:00Z","v":3582,"vw":62.589556},{"c":62.6274,"h":62.63,"l":62.5801,"n":73,"o":62.6,"t":"2026-10-13T16:25:00Z","v":3854,"vw":62.605332},{"c":62.595,"h":62.64,"l":62.58,"n":136,"o":62.63,"t":"2026-10-13T16:30:00Z","v":6769,"vw":62.613994},{"c":62.47,"h":62.5551,"l":62.455,"n":114,"o":62.55,"t":"2026-10-13T16:35:00Z","v":9264,"vw":62.538526},{"c":62.485,"h":62.51,"l":62.45,"n":99,"o":62.48,"t":"2026-10-13T16:40:00Z","v":6725,"vw":62.481798},{"c":62.5,"h":62.5,"l":62.46,"n":72,"o":62.48,"t":"2026-10-13T16:45:00Z","v":3105,"vw":62.485961},{"c":62.4798,"h":62.48,"l":62.425,"n":78,"o":62.46,"t":"2026-10-13T16:50:00Z","v":5475,"vw":62.44686},{"c":62.21,"h":62.41,"l":62.21,"n":150,"o":62.41,"t":"2026-10-13T16:55:00Z","v":9281,"vw":62.269813},{"c":62.21,"h":62.27,"l":62.21,"n":103,"o":62.22,"t":"2026-10-13T17:00:00Z","v":4120,"vw":62.247463},{"c":62.265,"h":62.3,"l":62.24,"n":47,"o":62.26,"t":"2026-10-13T17:05:00Z","v":2060,"vw":62.276333},{"c":62.23,"h":62.335,"l":62.23,"n":104,"o":62.31,"t":"2026-10-13T17:10:00Z","v":3713,"vw":62.302436},{"c":62.3301,"h":62.4,"l":62.27,"n":79,"o":62.275,"t":"2026-10-13T17:15:00Z","v":4732,"vw":62.339099},{"c":62.49,"h":62.51,"l":62.33,"n":200,"o":62.36,"t":"2026-10-13T17:20:00Z","v":13693,"vw":62.420718},{"c":62.55,"h":62.55,"l":62.45,"n":105,"o":62.49,"t":"2026-10-13T17:25:00Z","v":8073,"vw":62.502928},{"c":62.5375,"h":62.59,"l":62.535,"n":122,"o":62.56,"t":"2026-10-13T17:30:00Z","v":5865,"vw":62.561953},{"c":62.565,"h":62.59,"l":62.515,"n":168,"o":62.52,"t":"2026-10-13T17:35:00Z","v":5850,"vw":62.549675},{"c":62.42,"h":62.56,"l":62.42,"n":81,"o":62.56,"t":"2026-10-13T17:40:00Z","v":2678,"vw":62.497647},{"c":62.425,"h":62.425,"l":62.42,"n":69,"o":62.42,"t":"2026-10-13T17:45:00Z","v":2738,"vw":62.423587},{"c":62.3725,"h":62.425,"l":62.32,"n":153,"o":62.425,"t":"2026-10-13T17:50:00Z","v":7093,"vw":62.38974},{"c":62.45,"h":62.46,"l":62.37,"n":95,"o":62.37,"t":"2026-10-13T17:55:00Z","v":4096,"vw":62.423444},{"c":62.51,"h":62.53,"l":62.46,"n":136,"o":62.46,"t":"2026-10-13T18:00:00Z","v":7271,"vw":62.509889},{"c":62.64,"h":62.65,"l":62.515,"n":160,"o":62.515,"t":"2026-10-13T18:05:00Z","v":9798,"vw":62.577148},{"c":62.59,"h":62.67,"l":62.59,"n":145,"o":62.645,"t":"2026-10-13T18:10:00Z","v":8035,"vw":62.629184},{"c":62.55,"h":62.61,"l":62.51,"n":79,"o":62.598,"t":"2026-10-13T18:15:00Z","v":3611,"vw":62.560368},{"c":62.365,"h":62.52,"l":62.365,"n":151,"o":62.52,"t":"2026-10-13T18:20:00Z","v":8885,"vw":62.446647},{"c":62.41,"h":62.455,"l":62.37,"n":116,"o":62.37,"t":"2026-10-13T18:25:00Z","v":5615,"vw":62.403368},{"c":62.405,"h":62.47,"l":62.405,"n":61,"o":62.415,"t":"2026-10-13T18:30:00Z","v":6087,"vw":62.457652},{"c":62.46,"h":62.46,"l":62.4,"n":100,"o":62.4,"t":"2026-10-13T18:35:00Z","v":3883,"vw":62.430912},{"c":62.45,"h":62.49,"l":62.43,"n":139,"o":62.46,"t":"2026-10-13T18:40:00Z","v":10640,"vw":62.452883},{"c":62.375,"h":62.46,"l":62.345,"n":142,"o":62.45,"t":"2026-10-13T18:45:00Z","v":8751,"vw":62.40183},{"c":62.495,"h":62.5,"l":62.38,"n":341,"o":62.38,"t":"2026-10-13T18:50:00Z","v":52749,"vw":62.432966},{"c":62.607,"h":62.62,"l":62.48,"n":252,"o":62.5,"t":"2026-10-13T18:55:00Z","v":22607,"vw":62.522572},{"c":62.64,"h":62.75,"l":62.64,"n":50,"o":62.69,"t":"2026-10-13T19:00:00Z","v":2388,"vw":62.690553},{"c":62.905,"h":62.905,"l":62.68,"n":108,"o":62.68,"t":"2026-10-13T19:05:00Z","v":4350,"vw":62.791288},{"c":62.78,"h":62.905,"l":62.77,"n":155,"o":62.905,"t":"2026-10-13T19:10:00Z","v":7682,"vw":62.82508},{"c":62.91,"h":62.91,"l":62.71,"n":141,"o":62.77,"t":"2026-10-13T19:15:00Z","v":6660,"vw":62.811612},{"c":62.96,"h":62.96,"l":62.9,"n":91,"o":62.9,"t":"2026-10-13T19:20:00Z","v":2201,"vw":62.930225},{"c":62.86,"h":62.99,"l":62.82,"n":124,"o":62.97,"t":"2026-10-13T19:25:00Z","v":6515,"vw":62.89284},{"c":62.855,"h":62.9,"l":62.84,"n":158,"o":62.86,"t":"2026-10-13T19:30:00Z","v":6054,"vw":62.863681},{"c":63.1,"h":63.1,"l":62.88,"n":268,"o":62.88,"t":"2026-10-13T19:35:00Z","v":16291,"vw":62.958647},{"c":62.94,"h":63.1,"l":62.93,"n":272,"o":63.1,"t":"2026-10-13T19:40:00Z","v":17998,"vw":62.998799},{"c":62.99,"h":62.99,"l":62.875,"n":218,"o":62.92,"t":"2026-10-13T19:45:00Z","v":14738,"vw":62.919291},{"c":62.975,"h":63.06,"l":62.96,"n":287,"o":62.99,"t":"2026-10-13T19:50:00Z","v":13373,"vw":63.00926},{"c":62.78,"h":62.99,"l":62.76,"n":1137,"o":62.99,"t":"2026-10-13T19:55:00Z","v":65385,"vw":62.846082},{"c":62.83,"h":62.83,"l":62.83,"n":20,"o":62.83,"t":"2026-10-13T20:00:00Z","v":68901,"vw":62.83},{"c":63.5,"h":63.5,"l":63.49,"n":3,"o":63.49,"t":"2026-10-14T11:35:00Z","v":240,"vw":63.494184},{"c":63.5,"h":63.5,"l":63.49,"n":3,"o":63.49,"t":"2026-10-14T12:00:00Z","v":350,"vw":63.497143},{"c":63.4,"h":63.4,"l":62.96,"n":18,"o":63.27,"t":"2026-10-14T12:20:00Z","v":1650,"vw":63.293838},{"c":62.49,"h":62.63,"l":62.49,"n":11,"o":62.63,"t":"2026-10-14T12:40:00Z","v":763,"vw":62.513333},{"c":62.406,"h":62.406,"l":62.406,"n":1,"o":62.406,"t":"2026-10-14T12:45:00Z","v":268,"vw":62.406},{"c":62.55,"h":62.55,"l":62.5,"n":9,"o":62.52,"t":"2026-10-14T12:50:00Z","v":2713,"vw":62.52723},{"c":62.5,"h":62.5,"l":62.45,"n":6,"o":62.45,"t":"2026-10-14T12:55:00Z","v":702,"vw":62.488333},{"c":62.21,"h":62.44,"l":62.21,"n":42,"o":62.44,"t":"2026-10-14T13:00:00Z","v":6217,"vw":62.386641},{"c":62.24,"h":62.25,"l":62.18,"n":12,"o":62.18,"t":"2026-10-14T13:05:00Z","v":2001,"vw":62.218308},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-14T13:10:00Z","v":100,"vw":62.25},{"c":62.22,"h":62.35,"l":62.22,"n":4,"o":62.35,"t":"2026-10-14T13:25:00Z","v":210,"vw":62.285},{"c":62.27,"h":62.95,"l":62.27,"n":138,"o":62.95,"t":"2026-10-14T13:30:00Z","v":15474,"vw":62.457789},{"c":62.46,"h":62.56,"l":62.38,"n":57,"o":62.415,"t":"2026-10-14T13:35:00Z","v":2884,"vw":62.430548},{"c":62.94,"h":62.94,"l":62.5,"n":137,"o":62.5,"t":"2026-10-14T13:40:00Z","v":15224,"vw":62.7001},{"c":62.755,"h":62.87,"l":62.72,"n":90,"o":62.83,"t":"2026-10-14T13:45:00Z","v":4181,"vw":62.812935},{"c":62.655,"h":62.85,"l":62.58,"n":57,"o":62.85,"t":"2026-10-14T13:50:00Z","v":6423,"vw":62.75066},{"c":62.3625,"h":62.6,"l":62.26,"n":175,"o":62.59,"t":"2026-10-14T13:55:00Z","v":12290,"vw":62.381795},{"c":62.51,"h":62.8,"l":62.35,"n":277,"o":62.35,"t":"2026-10-14T14:00:00Z","v":36181,"vw":62.656879},{"c":62.68,"h":62.7,"l":62.62,"n":60,"o":62.63,"t":"2026-10-14T14:05:00Z","v":2190,"vw":62.659861},{"c":62.72,"h":62.8899,"l":62.7,"n":110,"o":62.77,"t":"2026-10-14T14:10:00Z","v":2999,"vw":62.766244},{"c":62.74,"h":62.86,"l":62.72,"n":128,"o":62.72,"t":"2026-10-14T14:15:00Z","v":7359,"vw":62.833872},{"c":62.81,"h":62.81,"l":62.71,"n":64,"o":62.71,"t":"2026-10-14T14:20:00Z","v":2862,"vw":62.761526},{"c":62.71,"h":62.93,"l":62.69,"n":111,"o":62.89,"t":"2026-10-14T14:25:00Z","v":4364,"vw":62.803463},{"c":62.75,"h":62.75,"l":62.74,"n":18,"o":62.74,"t":"2026-10-14T14:30:00Z","v":950,"vw":62.7425},{"c":62.79,"h":62.84,"l":62.68,"n":139,"o":62.68,"t":"2026-10-14T14:35:00Z","v":5085,"vw":62.792142},{"c":62.67,"h":62.85,"l":62.67,"n":145,"o":62.78,"t":"2026-10-14T14:40:00Z","v":8223,"vw":62.759873},{"c":62.51,"h":62.63,"l":62.51,"n":51,"o":62.63,"t":"2026-10-14T14:45:00Z","v":2683,"vw":62.580714},{"c":62.4,"h":62.56,"l":62.4,"n":171,"o":62.51,"t":"2026-10-14T14:50:00Z","v":9175,"vw":62.493228},{"c":62.235,"h":62.405,"l":62.185,"n":90,"o":62.4,"t":"2026-10-14T14:55:00Z","v":6904,"vw":62.301495},{"c":62.275,"h":62.34,"l":62.24,"n":159,"o":62.24,"t":"2026-10-14T15:00:00Z","v":11950,"vw":62.286909},{"c":61.99,"h":62.28,"l":61.915,"n":226,"o":62.23,"t":"2026-10-14T15:05:00Z","v":13481,"vw":62.105682},{"c":61.99,"h":62.07,"l":61.94,"n":232,"o":61.99,"t":"2026-10-14T15:10:00Z","v":15029,"vw":62.027929},{"c":62.02,"h":62.12,"l":61.98,"n":249,"o":62.03,"t":"2026-10-14T15:15:00Z","v":12577,"vw":62.052531},{"c":62.28,"h":62.28,"l":62.01,"n":255,"o":62.04,"t":"2026-10-14T15:20:00Z","v":17840,"vw":62.138247},{"c":62.26,"h":62.285,"l":62.1711,"n":185,"o":62.285,"t":"2026-10-14T15:25:00Z","v":7911,"vw":62.226214},{"c":62.28,"h":62.3,"l":62.23,"n":142,"o":62.24,"t":"2026-10-14T15:30:00Z","v":9015,"vw":62.273559},{"c":61.92,"h":62.3,"l":61.89,"n":272,"o":62.27,"t":"2026-10-14T15:35:00Z","v":20799,"vw":62.14491},{"c":61.895,"h":61.93,"l":61.85,"n":113,"o":61.86,"t":"2026-10-14T15:40:00Z","v":5413,"vw":61.888552},{"c":61.985,"h":61.985,"l":61.85,"n":126,"o":61.895,"t":"2026-10-14T15:45:00Z","v":5918,"vw":61.934896},{"c":62.09,"h":62.09,"l":61.95,"n":173,"o":61.96,"t":"2026-10-14T15:50:00Z","v":7703,"vw":62.006555},{"c":62.045,"h":62.1,"l":61.96,"n":123,"o":62.07,"t":"2026-10-14T15:55:00Z","v":6958,"vw":62.035399},{"c":62.01,"h":62.05,"l":61.94,"n":97,"o":62.05,"t":"2026-10-14T16:00:00Z","v":3911,"vw":62.012559},{"c":62.01,"h":62.03,"l":61.84,"n":168,"o":61.94,"t":"2026-10-14T16:05:00Z","v":10747,"vw":61.961652},{"c":61.885,"h":62.0395,"l":61.85,"n":119,"o":62.0395,"t":"2026-10-14T16:10:00Z","v":4553,"vw":61.928465},{"c":61.855,"h":61.915,"l":61.8,"n":142,"o":61.905,"t":"2026-10-14T16:15:00Z","v":8372,"vw":61.883625},{"c":61.97,"h":61.97,"l":61.775,"n":388,"o":61.85,"t":"2026-10-14T16:20:00Z","v":23507,"vw":61.830535},{"c":61.94,"h":61.99,"l":61.93,"n":112,"o":61.93,"t":"2026-10-14T16:25:00Z","v":4664,"vw":61.965302},{"c":61.915,"h":61.965,"l":61.9,"n":112,"o":61.965,"t":"2026-10-14T16:30:00Z","v":6445,"vw":61.936735},{"c":61.92,"h":61.92,"l":61.83,"n":90,"o":61.92,"t":"2026-10-14T16:35:00Z","v":5925,"vw":61.887899},{"c":61.975,"h":62.04,"l":61.915,"n":106,"o":61.915,"t":"2026-10-14T16:40:00Z","v":6052,"vw":61.992983},{"c":62.04,"h":62.04,"l":61.96,"n":90,"o":61.96,"t":"2026-10-14T16:45:00Z","v":5118,"vw":61.993094},{"c":62.1,"h":62.14,"l":62.08,"n":107,"o":62.08,"t":"2026-10-14T16:50:00Z","v":5837,"vw":62.098233},{"c":62.23,"h":62.25,"l":62.085,"n":164,"o":62.09,"t":"2026-10-14T16:55:00Z","v":9742,"vw":62.193645},{"c":62.08,"h":62.22,"l":62.08,"n":139,"o":62.22,"t":"2026-10-14T17:00:00Z","v":6618,"vw":62.162113},{"c":62.01,"h":62.07,"l":62.01,"n":102,"o":62.04,"t":"2026-10-14T17:05:00Z","v":6746,"vw":62.037041},{"c":61.93,"h":62.05,"l":61.92,"n":153,"o":62.04,"t":"2026-10-14T17:10:00Z","v":7228,"vw":61.972245},{"c":61.86,"h":61.94,"l":61.86,"n":102,"o":61.92,"t":"2026-10-14T17:15:00Z","v":5578,"vw":61.91345},{"c":61.89,"h":61.91,"l":61.83,"n":207,"o":61.86,"t":"2026-10-14T17:20:00Z","v":9132,"vw":61.881968},{"c":61.86,"h":61.904,"l":61.84,"n":146,"o":61.89,"t":"2026-10-14T17:25:00Z","v":7241,"vw":61.866369},{"c":61.8,"h":61.865,"l":61.76,"n":210,"o":61.86,"t":"2026-10-14T17:30:00Z","v":12021,"vw":61.801312},{"c":61.7,"h":61.795,"l":61.695,"n":230,"o":61.78,"t":"2026-10-14T17:35:00Z","v":11186,"vw":61.756949},{"c":61.77,"h":61.84,"l":61.69,"n":145,"o":61.69,"t":"2026-10-14T17:40:00Z","v":7914,"vw":61.774973},{"c":61.68,"h":61.77,"l":61.68,"n":103,"o":61.74,"t":"2026-10-14T17:45:00Z","v":4973,"vw":61.739952},{"c":61.63,"h":61.67,"l":61.59,"n":138,"o":61.66,"t":"2026-10-14T17:50:00Z","v":5870,"vw":61.640646},{"c":61.725,"h":61.73,"l":61.61,"n":234,"o":61.61,"t":"2026-10-14T17:55:00Z","v":21840,"vw":61.666993},{"c":61.71,"h":61.82,"l":61.71,"n":153,"o":61.75,"t":"2026-10-14T18:00:00Z","v":7243,"vw":61.771559},{"c":61.67,"h":61.72,"l":61.58,"n":192,"o":61.67,"t":"2026-10-14T18:05:00Z","v":12026,"vw":61.674273},{"c":61.6,"h":61.68,"l":61.48,"n":234,"o":61.655,"t":"2026-10-14T18:10:00Z","v":14085,"vw":61.56307},{"c":61.51,"h":61.63,"l":61.51,"n":158,"o":61.6,"t":"2026-10-14T18:15:00Z","v":8964,"vw":61.590143},{"c":61.7,"h":61.72,"l":61.545,"n":140,"o":61.545,"t":"2026-10-14T18:20:00Z","v":8190,"vw":61.656805},{"c":61.745,"h":61.77,"l":61.68,"n":192,"o":61.705,"t":"2026-10-14T18:25:00Z","v":11622,"vw":61.726716},{"c":61.775,"h":61.79,"l":61.69,"n":144,"o":61.74,"t":"2026-10-14T18:30:00Z","v":5892,"vw":61.726407},{"c":61.73,"h":61.76,"l":61.71,"n":87,"o":61.76,"t":"2026-10-14T18:35:00Z","v":3137,"vw":61.730253},{"c":61.77,"h":61.8,"l":61.69,"n":208,"o":61.71,"t":"2026-10-14T18:40:00Z","v":12231,"vw":61.731797},{"c":61.83,"h":61.83,"l":61.77,"n":121,"o":61.79,"t":"2026-10-14T18:45:00Z","v":6689,"vw":61.79644},{"c":61.81,"h":61.85,"l":61.8,"n":88,"o":61.845,"t":"2026-10-14T18:50:00Z","v":3625,"vw":61.824167},{"c":61.595,"h":61.83,"l":61.59,"n":292,"o":61.83,"t":"2026-10-14T18:55:00Z","v":26034,"vw":61.70238},{"c":61.39,"h":61.54,"l":61.375,"n":133,"o":61.52,"t":"2026-10-14T19:00:00Z","v":5138,"vw":61.444354},{"c":61.44,"h":61.45,"l":61.35,"n":184,"o":61.4,"t":"2026-10-14T19:05:00Z","v":8257,"vw":61.402444},{"c":61.52,"h":61.52,"l":61.44,"n":171,"o":61.44,"t":"2026-10-14T19:10:00Z","v":7827,"vw":61.473806},{"c":61.74,"h":61.74,"l":61.54,"n":130,"o":61.54,"t":"2026-10-14T19:15:00Z","v":6138,"vw":61.611153},{"c":61.695,"h":61.755,"l":61.68,"n":156,"o":61.75,"t":"2026-10-14T19:20:00Z","v":5858,"vw":61.723108},{"c":61.645,"h":61.71,"l":61.62,"n":130,"o":61.695,"t":"2026-10-14T19:25:00Z","v":5769,"vw":61.676364},{"c":61.7,"h":61.73,"l":61.61,"n":168,"o":61.62,"t":"2026-10-14T19:30:00Z","v":12376,"vw":61.687222},{"c":61.65,"h":61.695,"l":61.585,"n":189,"o":61.69,"t":"2026-10-14T19:35:00Z","v":9561,"vw":61.642699},{"c":61.74,"h":61.77,"l":61.66,"n":194,"o":61.66,"t":"2026-10-14T19:40:00Z","v":10274,"vw":61.713513},{"c":61.555,"h":61.74,"l":61.53,"n":454,"o":61.735,"t":"2026-10-14T19:45:00Z","v":30617,"vw":61.595286},{"c":61.63,"h":61.66,"l":61.585,"n":426,"o":61.59,"t":"2026-10-14T19:50:00Z","v":19102,"vw":61.624054},{"c":61.64,"h":61.72,"l":61.55,"n":1526,"o":61.62,"t":"2026-10-14T19:55:00Z","v":92290,"vw":61.645872},{"c":61.64,"h":61.64,"l":61.64,"n":15,"o":61.64,"t":"2026-10-14T20:00:00Z","v":158079,"vw":61.64},{"c":61.2,"h":61.2,"l":61.2,"n":3,"o":61.2,"t":"2026-10-15T08:00:00Z","v":4865,"vw":61.2},{"c":60.55,"h":60.79,"l":60.55,"n":16,"o":60.79,"t":"2026-10-15T12:05:00Z","v":1545,"vw":60.744286},{"c":60.78,"h":60.78,"l":60.78,"n":9,"o":60.78,"t":"2026-10-15T13:05:00Z","v":683,"vw":60.78},{"c":60.78,"h":60.9,"l":60.78,"n":4,"o":60.9,"t":"2026-10-15T13:10:00Z","v":706,"vw":60.814286},{"c":60.38,"h":60.8,"l":60.35,"n":170,"o":60.79,"t":"2026-10-15T13:30:00Z","v":29438,"vw":60.522734},{"c":60.61,"h":60.63,"l":60.25,"n":79,"o":60.38,"t":"2026-10-15T13:35:00Z","v":18454,"vw":60.431713},{"c":60.5,"h":60.76,"l":60.5,"n":78,"o":60.62,"t":"2026-10-15T13:40:00Z","v":5204,"vw":60.631843},{"c":60.58,"h":60.635,"l":60.38,"n":137,"o":60.58,"t":"2026-10-15T13:45:00Z","v":24841,"vw":60.495759},{"c":60.51,"h":60.6585,"l":60.51,"n":56,"o":60.63,"t":"2026-10-15T13:50:00Z","v":3691,"vw":60.578511},{"c":60.57,"h":60.61,"l":60.42,"n":82,"o":60.58,"t":"2026-10-15T13:55:00Z","v":12838,"vw":60.564873},{"c":60.69,"h":60.77,"l":60.49,"n":868,"o":60.555,"t":"2026-10-15T14:00:00Z","v":130378,"vw":60.641076},{"c":60.61,"h":60.79,"l":60.545,"n":868,"o":60.7175,"t":"2026-10-15T14:05:00Z","v":196431,"vw":60.71554},{"c":60.38,"h":60.65,"l":60.32,"n":479,"o":60.65,"t":"2026-10-15T14:10:00Z","v":125054,"vw":60.581826},{"c":60.39,"h":60.45,"l":60.28,"n":125,"o":60.3005,"t":"2026-10-15T14:15:00Z","v":7123,"vw":60.330525},{"c":60.445,"h":60.47,"l":60.38,"n":283,"o":60.38,"t":"2026-10-15T14:20:00Z","v":34908,"vw":60.424846},{"c":60.35,"h":60.445,"l":60.29,"n":167,"o":60.445,"t":"2026-10-15T14:25:00Z","v":11225,"vw":60.384634},{"c":60.57,"h":60.66,"l":60.36,"n":127,"o":60.39,"t":"2026-10-15T14:30:00Z","v":8291,"vw":60.464073},{"c":60.715,"h":60.76,"l":60.52,"n":807,"o":60.56,"t":"2026-10-15T14:35:00Z","v":134509,"vw":60.669497},{"c":60.62,"h":60.835,"l":60.62,"n":478,"o":60.715,"t":"2026-10-15T14:40:00Z","v":50784,"vw":60.783095},{"c":60.805,"h":60.855,"l":60.5809,"n":738,"o":60.66,"t":"2026-10-15T14:45:00Z","v":128920,"vw":60.682323},{"c":60.995,"h":60.995,"l":60.77,"n":468,"o":60.81,"t":"2026-10-15T14:50:00Z","v":28935,"vw":60.860255},{"c":61.005,"h":61.08,"l":60.89,"n":213,"o":61.01,"t":"2026-10-15T14:55:00Z","v":13697,"vw":61.007389},{"c":61.03,"h":61.095,"l":60.97,"n":168,"o":61.01,"t":"2026-10-15T15:00:00Z","v":9140,"vw":61.057688},{"c":61.03,"h":61.12,"l":60.96,"n":223,"o":61.075,"t":"2026-10-15T15:05:00Z","v":12234,"vw":61.031655},{"c":61.08,"h":61.19,"l":61.02,"n":184,"o":61.08,"t":"2026-10-15T15:10:00Z","v":14126,"vw":61.09613},{"c":61.145,"h":61.27,"l":61.05,"n":295,"o":61.07,"t":"2026-10-15T15:15:00Z","v":21176,"vw":61.171576},{"c":61.04,"h":61.17,"l":61.04,"n":162,"o":61.11,"t":"2026-10-15T15:20:00Z","v":10468,"vw":61.090156},{"c":60.87,"h":61.1354,"l":60.87,"n":217,"o":61.02,"t":"2026-10-15T15:25:00Z","v":13306,"vw":61.04542},{"c":60.84,"h":60.95,"l":60.84,"n":116,"o":60.871,"t":"2026-10-15T15:30:00Z","v":4221,"vw":60.892427},{"c":60.9,"h":60.94,"l":60.865,"n":109,"o":60.865,"t":"2026-10-15T15:35:00Z","v":3830,"vw":60.904112},{"c":60.835,"h":60.96,"l":60.83,"n":143,"o":60.94,"t":"2026-10-15T15:40:00Z","v":5603,"vw":60.886856},{"c":60.73,"h":60.84,"l":60.73,"n":125,"o":60.84,"t":"2026-10-15T15:45:00Z","v":8494,"vw":60.794999},{"c":60.77,"h":60.79,"l":60.71,"n":103,"o":60.73,"t":"2026-10-15T15:50:00Z","v":3954,"vw":60.742602},{"c":60.65,"h":60.83,"l":60.65,"n":207,"o":60.77,"t":"2026-10-15T15:55:00Z","v":14043,"vw":60.788053},{"c":60.72,"h":60.72,"l":60.63,"n":151,"o":60.685,"t":"2026-10-15T16:00:00Z","v":10750,"vw":60.663163},{"c":60.75,"h":60.75,"l":60.695,"n":84,"o":60.695,"t":"2026-10-15T16:05:00Z","v":2738,"vw":60.726395},{"c":60.74,"h":60.78,"l":60.7205,"n":100,"o":60.74,"t":"2026-10-15T16:10:00Z","v":3083,"vw":60.748772},{"c":60.765,"h":60.785,"l":60.74,"n":106,"o":60.78,"t":"2026-10-15T16:15:00Z","v":5474,"vw":60.766714},{"c":60.8,"h":60.81,"l":60.76,"n":100,"o":60.77,"t":"2026-10-15T16:20:00Z","v":3929,"vw":60.79275},{"c":60.91,"h":60.955,"l":60.8056,"n":231,"o":60.83,"t":"2026-10-15T16:25:00Z","v":11155,"vw":60.874264},{"c":60.83,"h":60.92,"l":60.82,"n":127,"o":60.89,"t":"2026-10-15T16:30:00Z","v":4624,"vw":60.879671},{"c":60.91,"h":60.91,"l":60.82,"n":136,"o":60.85,"t":"2026-10-15T16:35:00Z","v":4491,"vw":60.87264},{"c":60.885,"h":60.89,"l":60.865,"n":84,"o":60.89,"t":"2026-10-15T16:40:00Z","v":3483,"vw":60.879793},{"c":60.805,"h":60.91,"l":60.805,"n":128,"o":60.9,"t":"2026-10-15T16:45:00Z","v":8596,"vw":60.884661},{"c":60.78,"h":60.85,"l":60.76,"n":85,"o":60.805,"t":"2026-10-15T16:50:00Z","v":2927,"vw":60.78574},{"c":60.74,"h":60.77,"l":60.735,"n":110,"o":60.76,"t":"2026-10-15T16:55:00Z","v":3615,"vw":60.757207},{"c":60.63,"h":60.74,"l":60.575,"n":97,"o":60.74,"t":"2026-10-15T17:00:00Z","v":5629,"vw":60.682218},{"c":60.59,"h":60.62,"l":60.58,"n":145,"o":60.59,"t":"2026-10-15T17:05:00Z","v":9175,"vw":60.601192},{"c":60.6,"h":60.63,"l":60.5701,"n":71,"o":60.63,"t":"2026-10-15T17:10:00Z","v":2796,"vw":60.604263},{"c":60.54,"h":60.595,"l":60.49,"n":138,"o":60.595,"t":"2026-10-15T17:15:00Z","v":5072,"vw":60.535213},{"c":60.5279,"h":60.555,"l":60.511,"n":80,"o":60.555,"t":"2026-10-15T17:20:00Z","v":4033,"vw":60.547034},{"c":60.665,"h":60.765,"l":60.56,"n":163,"o":60.56,"t":"2026-10-15T17:25:00Z","v":29660,"vw":60.614636},{"c":60.72,"h":60.72,"l":60.61,"n":107,"o":60.675,"t":"2026-10-15T17:30:00Z","v":5429,"vw":60.694443},{"c":60.735,"h":60.775,"l":60.71,"n":100,"o":60.725,"t":"2026-10-15T17:35:00Z","v":6281,"vw":60.73343},{"c":60.81,"h":60.9,"l":60.775,"n":178,"o":60.79,"t":"2026-10-15T17:40:00Z","v":9416,"vw":60.85393},{"c":60.64,"h":60.83,"l":60.64,"n":152,"o":60.83,"t":"2026-10-15T17:45:00Z","v":4808,"vw":60.750049},{"c":60.63,"h":60.68,"l":60.5952,"n":129,"o":60.63,"t":"2026-10-15T17:50:00Z","v":2578,"vw":60.629413},{"c":60.615,"h":60.652,"l":60.57,"n":176,"o":60.62,"t":"2026-10-15T17:55:00Z","v":4706,"vw":60.623992},{"c":60.61,"h":60.64,"l":60.6,"n":130,"o":60.63,"t":"2026-10-15T18:00:00Z","v":4950,"vw":60.618379},{"c":60.44,"h":60.6099,"l":60.42,"n":150,"o":60.6,"t":"2026-10-15T18:05:00Z","v":6449,"vw":60.51619},{"c":60.34,"h":60.42,"l":60.335,"n":141,"o":60.42,"t":"2026-10-15T18:10:00Z","v":6806,"vw":60.37307},{"c":60.29,"h":60.4154,"l":60.275,"n":105,"o":60.365,"t":"2026-10-15T18:15:00Z","v":4460,"vw":60.342082},{"c":60.34,"h":60.355,"l":60.27,"n":158,"o":60.28,"t":"2026-10-15T18:20:00Z","v":7744,"vw":60.326354},{"c":60.41,"h":60.41,"l":60.31,"n":172,"o":60.35,"t":"2026-10-15T18:25:00Z","v":7955,"vw":60.343457},{"c":60.52,"h":60.54,"l":60.36,"n":160,"o":60.43,"t":"2026-10-15T18:30:00Z","v":7490,"vw":60.446469},{"c":60.42,"h":60.51,"l":60.42,"n":98,"o":60.51,"t":"2026-10-15T18:35:00Z","v":4192,"vw":60.466627},{"c":60.45,"h":60.46,"l":60.38,"n":191,"o":60.455,"t":"2026-10-15T18:40:00Z","v":8523,"vw":60.436026},{"c":60.5541,"h":60.62,"l":60.47,"n":111,"o":60.47,"t":"2026-10-15T18:45:00Z","v":6190,"vw":60.52401},{"c":60.57,"h":60.61,"l":60.525,"n":153,"o":60.61,"t":"2026-10-15T18:50:00Z","v":8643,"vw":60.559977},{"c":60.512,"h":60.6,"l":60.475,"n":221,"o":60.565,"t":"2026-10-15T18:55:00Z","v":18919,"vw":60.557974},{"c":60.705,"h":60.76,"l":60.5202,"n":155,"o":60.5202,"t":"2026-10-15T19:00:00Z","v":10418,"vw":60.638289},{"c":60.67,"h":60.67,"l":60.61,"n":112,"o":60.65,"t":"2026-10-15T19:05:00Z","v":4910,"vw":60.642338},{"c":60.755,"h":60.775,"l":60.685,"n":108,"o":60.685,"t":"2026-10-15T19:10:00Z","v":4158,"vw":60.745644},{"c":60.72,"h":60.8,"l":60.7,"n":162,"o":60.76,"t":"2026-10-15T19:15:00Z","v":11732,"vw":60.748222},{"c":60.58,"h":60.76,"l":60.58,"n":361,"o":60.71,"t":"2026-10-15T19:20:00Z","v":25004,"vw":60.721922},{"c":60.51,"h":60.59,"l":60.51,"n":181,"o":60.57,"t":"2026-10-15T19:25:00Z","v":10047,"vw":60.572844},{"c":60.53,"h":60.55,"l":60.49,"n":199,"o":60.505,"t":"2026-10-15T19:30:00Z","v":8812,"vw":60.52566},{"c":60.62,"h":60.62,"l":60.49,"n":278,"o":60.51,"t":"2026-10-15T19:35:00Z","v":17509,"vw":60.560677},{"c":60.58,"h":60.68,"l":60.52,"n":408,"o":60.61,"t":"2026-10-15T19:40:00Z","v":28707,"vw":60.596063},{"c":60.61,"h":60.67,"l":60.54,"n":491,"o":60.62,"t":"2026-10-15T19:45:00Z","v":31912,"vw":60.587971},{"c":60.51,"h":60.5925,"l":60.47,"n":592,"o":60.5925,"t":"2026-10-15T19:50:00Z","v":34867,"vw":60.528092},{"c":60.46,"h":60.55,"l":60.43,"n":1763,"o":60.5,"t":"2026-10-15T19:55:00Z","v":134718,"vw":60.49433},{"c":60.47,"h":60.47,"l":60.47,"n":29,"o":60.47,"t":"2026-10-15T20:00:00Z","v":226252,"vw":60.47},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-15T21:00:00Z","v":200,"vw":60.35},{"c":60.32,"h":60.32,"l":60.01,"n":7,"o":60.01,"t":"2026-10-16T08:00:00Z","v":414,"vw":60.216667},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-16T08:15:00Z","v":168,"vw":60},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-16T13:10:00Z","v":125,"vw":60.38},{"c":60.33,"h":60.64,"l":60.1,"n":174,"o":60.43,"t":"2026-10-16T13:30:00Z","v":20194,"vw":60.390741},{"c":60.18,"h":60.375,"l":60.18,"n":96,"o":60.34,"t":"2026-10-16T13:35:00Z","v":4845,"vw":60.27524},{"c":60.375,"h":60.42,"l":60.15,"n":99,"o":60.24,"t":"2026-10-16T13:40:00Z","v":4817,"vw":60.315047},{"c":60.03,"h":60.3495,"l":59.835,"n":323,"o":60.33,"t":"2026-10-16T13:45:00Z","v":18010,"vw":59.97802},{"c":60.11,"h":60.13,"l":60,"n":294,"o":60.03,"t":"2026-10-16T13:50:00Z","v":20487,"vw":60.064274},{"c":59.95,"h":60.12,"l":59.95,"n":166,"o":60.09,"t":"2026-10-16T13:55:00Z","v":7482,"vw":60.040527},{"c":60.07,"h":60.16,"l":59.99,"n":313,"o":60,"t":"2026-10-16T14:00:00Z","v":13886,"vw":60.048213},{"c":60.28,"h":60.28,"l":60.105,"n":184,"o":60.11,"t":"2026-10-16T14:05:00Z","v":6928,"vw":60.208778},{"c":60.26,"h":60.29,"l":60.2,"n":350,"o":60.27,"t":"2026-10-16T14:10:00Z","v":21363,"vw":60.236177},{"c":60.26,"h":60.31,"l":60.175,"n":260,"o":60.275,"t":"2026-10-16T14:15:00Z","v":13226,"vw":60.211527},{"c":60.54,"h":60.575,"l":60.26,"n":241,"o":60.26,"t":"2026-10-16T14:20:00Z","v":11815,"vw":60.404872},{"c":60.545,"h":60.6,"l":60.515,"n":90,"o":60.6,"t":"2026-10-16T14:25:00Z","v":5207,"vw":60.560707},{"c":60.47,"h":60.62,"l":60.47,"n":120,"o":60.61,"t":"2026-10-16T14:30:00Z","v":4389,"vw":60.519794},{"c":60.38,"h":60.5,"l":60.38,"n":241,"o":60.44,"t":"2026-10-16T14:35:00Z","v":10687,"vw":60.443337},{"c":60.385,"h":60.385,"l":60.33,"n":55,"o":60.35,"t":"2026-10-16T14:40:00Z","v":1906,"vw":60.356244},{"c":60.53,"h":60.53,"l":60.35,"n":163,"o":60.35,"t":"2026-10-16T14:45:00Z","v":8507,"vw":60.45921},{"c":60.52,"h":60.52,"l":60.46,"n":163,"o":60.52,"t":"2026-10-16T14:50:00Z","v":4940,"vw":60.501426},{"c":60.56,"h":60.56,"l":60.5,"n":143,"o":60.55,"t":"2026-10-16T14:55:00Z","v":9182,"vw":60.513632},{"c":60.55,"h":60.58,"l":60.51,"n":177,"o":60.51,"t":"2026-10-16T15:00:00Z","v":10028,"vw":60.541448},{"c":60.49,"h":60.6,"l":60.425,"n":294,"o":60.55,"t":"2026-10-16T15:05:00Z","v":20649,"vw":60.502452},{"c":60.54,"h":60.62,"l":60.47,"n":112,"o":60.475,"t":"2026-10-16T15:10:00Z","v":3290,"vw":60.543016},{"c":60.52,"h":60.59,"l":60.5,"n":104,"o":60.5,"t":"2026-10-16T15:15:00Z","v":4327,"vw":60.527898},{"c":60.455,"h":60.57,"l":60.43,"n":220,"o":60.57,"t":"2026-10-16T15:20:00Z","v":15175,"vw":60.493157},{"c":60.47,"h":60.515,"l":60.47,"n":131,"o":60.47,"t":"2026-10-16T15:25:00Z","v":6438,"vw":60.491701},{"c":60.61,"h":60.62,"l":60.55,"n":144,"o":60.59,"t":"2026-10-16T15:30:00Z","v":10998,"vw":60.582909},{"c":60.59,"h":60.62,"l":60.54,"n":110,"o":60.57,"t":"2026-10-16T15:35:00Z","v":4909,"vw":60.569042},{"c":60.52,"h":60.62,"l":60.46,"n":236,"o":60.52,"t":"2026-10-16T15:40:00Z","v":21893,"vw":60.520188},{"c":60.55,"h":60.55,"l":60.47,"n":82,"o":60.5,"t":"2026-10-16T15:45:00Z","v":3278,"vw":60.492324},{"c":60.49,"h":60.525,"l":60.48,"n":26,"o":60.525,"t":"2026-10-16T15:50:00Z","v":1312,"vw":60.497684},{"c":60.49,"h":60.57,"l":60.49,"n":82,"o":60.51,"t":"2026-10-16T15:55:00Z","v":2156,"vw":60.537527},{"c":60.49,"h":60.55,"l":60.42,"n":361,"o":60.49,"t":"2026-10-16T16:00:00Z","v":27847,"vw":60.463885},{"c":60.5,"h":60.63,"l":60.5,"n":186,"o":60.515,"t":"2026-10-16T16:05:00Z","v":11343,"vw":60.531389},{"c":60.7625,"h":60.78,"l":60.5,"n":221,"o":60.5,"t":"2026-10-16T16:10:00Z","v":14288,"vw":60.672582},{"c":60.94,"h":60.94,"l":60.7,"n":223,"o":60.8,"t":"2026-10-16T16:15:00Z","v":17457,"vw":60.773765},{"c":60.97,"h":60.98,"l":60.93,"n":95,"o":60.98,"t":"2026-10-16T16:20:00Z","v":5557,"vw":60.970386},{"c":60.91,"h":61.01,"l":60.91,"n":146,"o":60.98,"t":"2026-10-16T16:25:00Z","v":9492,"vw":60.957831},{"c":60.95,"h":61.03,"l":60.85,"n":131,"o":60.9,"t":"2026-10-16T16:30:00Z","v":6889,"vw":60.913157},{"c":60.95,"h":60.99,"l":60.85,"n":124,"o":60.99,"t":"2026-10-16T16:35:00Z","v":5230,"vw":60.929386},{"c":61.02,"h":61.02,"l":60.94,"n":121,"o":60.94,"t":"2026-10-16T16:40:00Z","v":4387,"vw":60.968745},{"c":60.94,"h":61.03,"l":60.85,"n":195,"o":61.02,"t":"2026-10-16T16:45:00Z","v":10902,"vw":60.904579},{"c":60.935,"h":60.97,"l":60.92,"n":50,"o":60.93,"t":"2026-10-16T16:50:00Z","v":1931,"vw":60.941171},{"c":60.94,"h":60.94,"l":60.86,"n":97,"o":60.89,"t":"2026-10-16T16:55:00Z","v":4095,"vw":60.901723},{"c":60.82,"h":60.93,"l":60.78,"n":399,"o":60.93,"t":"2026-10-16T17:00:00Z","v":31981,"vw":60.827692},{"c":60.655,"h":60.84,"l":60.655,"n":221,"o":60.81,"t":"2026-10-16T17:05:00Z","v":15121,"vw":60.772429},{"c":60.69,"h":60.72,"l":60.615,"n":105,"o":60.69,"t":"2026-10-16T17:10:00Z","v":5939,"vw":60.661973},{"c":60.65,"h":60.71,"l":60.645,"n":192,"o":60.66,"t":"2026-10-16T17:15:00Z","v":11124,"vw":60.669406},{"c":60.75,"h":60.77,"l":60.65,"n":198,"o":60.65,"t":"2026-10-16T17:20:00Z","v":6582,"vw":60.714639},{"c":60.825,"h":60.93,"l":60.775,"n":233,"o":60.81,"t":"2026-10-16T17:25:00Z","v":11378,"vw":60.822288},{"c":60.805,"h":60.9275,"l":60.805,"n":182,"o":60.82,"t":"2026-10-16T17:30:00Z","v":10654,"vw":60.867953},{"c":60.75,"h":60.86,"l":60.75,"n":348,"o":60.835,"t":"2026-10-16T17:35:00Z","v":26742,"vw":60.809337},{"c":60.88,"h":60.93,"l":60.69,"n":182,"o":60.73,"t":"2026-10-16T17:40:00Z","v":6718,"vw":60.812401},{"c":60.735,"h":60.89,"l":60.7,"n":121,"o":60.855,"t":"2026-10-16T17:45:00Z","v":5602,"vw":60.766938},{"c":60.78,"h":60.8,"l":60.7,"n":156,"o":60.72,"t":"2026-10-16T17:50:00Z","v":5688,"vw":60.738906},{"c":60.785,"h":60.88,"l":60.76,"n":252,"o":60.78,"t":"2026-10-16T17:55:00Z","v":16606,"vw":60.802433},{"c":60.7,"h":60.84,"l":60.64,"n":226,"o":60.8,"t":"2026-10-16T18:00:00Z","v":6659,"vw":60.719751},{"c":60.485,"h":60.73,"l":60.48,"n":200,"o":60.7,"t":"2026-10-16T18:05:00Z","v":13148,"vw":60.587753},{"c":60.465,"h":60.52,"l":60.44,"n":88,"o":60.52,"t":"2026-10-16T18:10:00Z","v":2807,"vw":60.478595},{"c":60.25,"h":60.5,"l":60.2261,"n":172,"o":60.5,"t":"2026-10-16T18:15:00Z","v":9789,"vw":60.310989},{"c":60.14,"h":60.24,"l":60.14,"n":171,"o":60.22,"t":"2026-10-16T18:20:00Z","v":7747,"vw":60.192801},{"c":60.3,"h":60.33,"l":60.16,"n":101,"o":60.21,"t":"2026-10-16T18:25:00Z","v":4381,"vw":60.201254},{"c":60.44,"h":60.44,"l":60.2,"n":234,"o":60.3,"t":"2026-10-16T18:30:00Z","v":15805,"vw":60.290411},{"c":60.345,"h":60.45,"l":60.345,"n":139,"o":60.44,"t":"2026-10-16T18:35:00Z","v":8065,"vw":60.393943},{"c":60.33,"h":60.34,"l":60.29,"n":104,"o":60.34,"t":"2026-10-16T18:40:00Z","v":3823,"vw":60.31937},{"c":60.27,"h":60.33,"l":60.245,"n":91,"o":60.33,"t":"2026-10-16T18:45:00Z","v":3604,"vw":60.277415},{"c":60.1625,"h":60.21,"l":60.14,"n":78,"o":60.21,"t":"2026-10-16T18:50:00Z","v":3175,"vw":60.186375},{"c":60.31,"h":60.37,"l":60.045,"n":262,"o":60.14,"t":"2026-10-16T18:55:00Z","v":22855,"vw":60.209023},{"c":60.22,"h":60.305,"l":60.1825,"n":106,"o":60.305,"t":"2026-10-16T19:00:00Z","v":4574,"vw":60.231219},{"c":60.22,"h":60.22,"l":60.1355,"n":85,"o":60.145,"t":"2026-10-16T19:05:00Z","v":2806,"vw":60.1677},{"c":60.39,"h":60.41,"l":60.2,"n":155,"o":60.22,"t":"2026-10-16T19:10:00Z","v":6334,"vw":60.269791},{"c":60.34,"h":60.46,"l":60.33,"n":125,"o":60.365,"t":"2026-10-16T19:15:00Z","v":5596,"vw":60.374699},{"c":60.5,"h":60.51,"l":60.34,"n":174,"o":60.34,"t":"2026-10-16T19:20:00Z","v":6979,"vw":60.452677},{"c":60.375,"h":60.51,"l":60.37,"n":137,"o":60.5,"t":"2026-10-16T19:25:00Z","v":6577,"vw":60.43302},{"c":60.295,"h":60.41,"l":60.29,"n":180,"o":60.41,"t":"2026-10-16T19:30:00Z","v":7972,"vw":60.334457},{"c":60.32,"h":60.36,"l":60.29,"n":224,"o":60.32,"t":"2026-10-16T19:35:00Z","v":9846,"vw":60.307873},{"c":60.18,"h":60.35,"l":60.18,"n":257,"o":60.35,"t":"2026-10-16T19:40:00Z","v":12804,"vw":60.276092},{"c":60.145,"h":60.22,"l":60.06,"n":492,"o":60.145,"t":"2026-10-16T19:45:00Z","v":29888,"vw":60.158683},{"c":60.19,"h":60.23,"l":60.1,"n":336,"o":60.155,"t":"2026-10-16T19:50:00Z","v":17357,"vw":60.177176},{"c":60.225,"h":60.36,"l":60.2,"n":1284,"o":60.2,"t":"2026-10-16T19:55:00Z","v":84364,"vw":60.258328},{"c":60.2,"h":60.2,"l":60.2,"n":22,"o":60.2,"t":"2026-10-16T20:00:00Z","v":96142,"vw":60.2}],"history":[{"c":40.25,"h":41.95,"l":40.12,"n":18184,"o":41.92,"t":"2024-10-14T04:00:00Z","v":1421436,"vw":40.67962},{"c":38.89,"h":39.9,"l":38.74,"n":17109,"o":39.5,"t":"2024-10-15T04:00:00Z","v":1315434,"vw":39.237784},{"c":39.17,"h":40,"l":38.96,"n":10180,"o":39.41,"t":"2024-10-16T04:00:00Z","v":877721,"vw":39.370043},{"c":38.6,"h":39.12,"l":38.15,"n":14358,"o":38.65,"t":"2024-10-17T04:00:00Z","v":1171949,"vw":38.531968},{"c":39.1,"h":39.45,"l":38.76,"n":10162,"o":39.2,"t":"2024-10-18T04:00:00Z","v":771184,"vw":39.096196},{"c":39.34,"h":39.495,"l":38.67,"n":8296,"o":38.91,"t":"2024-10-21T04:00:00Z","v":674456,"vw":39.192042},{"c":40.61,"h":40.85,"l":39.43,"n":10565,"o":39.44,"t":"2024-10-22T04:00:00Z","v":818271,"vw":40.341972},{"c":39.8,"h":40.67,"l":39.57,"n":9809,"o":40.37,"t":"2024-10-23T04:00:00Z","v":722414,"vw":40.0413},{"c":40.38,"h":40.43,"l":39.605,"n":8394,"o":40.23,"t":"2024-10-24T04:00:00Z","v":550307,"vw":40.120141},{"c":40.83,"h":41.33,"l":40.4,"n":11156,"o":40.67,"t":"2024-10-25T04:00:00Z","v":584814,"vw":40.964438},{"c":42.03,"h":42.275,"l":41.04,"n":11055,"o":41.08,"t":"2024-10-28T04:00:00Z","v":750798,"vw":41.963759},{"c":40.54,"h":42.0055,"l":40.36,"n":9846,"o":41.61,"t":"2024-10-29T04:00:00Z","v":694702,"vw":41.004048},{"c":38.68,"h":40.33,"l":38.6,"n":13207,"o":40.33,"t":"2024-10-30T04:00:00Z","v":877104,"vw":39.190788},{"c":38.39,"h":39.04,"l":38.22,"n":8335,"o":38.55,"t":"2024-10-31T04:00:00Z","v":725531,"vw":38.507716},{"c":39.17,"h":39.5625,"l":38.48,"n":7601,"o":38.81,"t":"2024-11-01T04:00:00Z","v":426216,"vw":39.158181},{"c":39.75,"h":40.97,"l":39.16,"n":11819,"o":39.3,"t":"2024-11-04T05:00:00Z","v":1180445,"vw":40.030171},{"c":39.62,"h":40.32,"l":38.81,"n":9303,"o":39.92,"t":"2024-11-05T05:00:00Z","v":720570,"vw":39.405959},{"c":37.6,"h":38.08,"l":36.63,"n":17097,"o":37.75,"t":"2024-11-06T05:00:00Z","v":1449067,"vw":37.519975},{"c":37.68,"h":38.7303,"l":37.54,"n":11490,"o":38.36,"t":"2024-11-07T05:00:00Z","v":890980,"vw":38.105205},{"c":36.67,"h":37.53,"l":35.87,"n":11627,"o":37.15,"t":"2024-11-08T05:00:00Z","v":934438,"vw":36.450524},{"c":38.19,"h":38.36,"l":36.76,"n":17019,"o":37,"t":"2024-11-11T05:00:00Z","v":1492592,"vw":37.624354},{"c":37.03,"h":37.64,"l":36.73,"n":11683,"o":37.17,"t":"2024-11-12T05:00:00Z","v":837085,"vw":37.10676},{"c":38.38,"h":39.77,"l":38.08,"n":23939,"o":38.08,"t":"2024-11-13T05:00:00Z","v":2015940,"vw":38.959375},{"c":37.9,"h":38.7,"l":37.63,"n":13291,"o":38.22,"t":"2024-11-14T05:00:00Z","v":942592,"vw":37.981514},{"c":38.14,"h":38.55,"l":37.31,"n":12669,"o":37.57,"t":"2024-11-15T05:00:00Z","v":1320557,"vw":37.931795},{"c":38.74,"h":39.28,"l":38.05,"n":15226,"o":38.19,"t":"2024-11-18T05:00:00Z","v":1368070,"vw":38.814261},{"c":39.14,"h":39.65,"l":38.74,"n":13499,"o":39.13,"t":"2024-11-19T05:00:00Z","v":1240202,"vw":39.136444},{"c":38.74,"h":39.825,"l":38.18,"n":15378,"o":38.59,"t":"2024-11-20T05:00:00Z","v":1634737,"vw":38.852946},{"c":39.63,"h":39.63,"l":37.83,"n":13850,"o":38.53,"t":"2024-11-21T05:00:00Z","v":1219491,"vw":39.056846},{"c":38.26,"h":39.23,"l":37.85,"n":14718,"o":38.57,"t":"2024-11-22T05:00:00Z","v":1317670,"vw":38.224201},{"c":38.84,"h":39.36,"l":38.53,"n":13929,"o":38.61,"t":"2024-11-25T05:00:00Z","v":1303349,"vw":38.945908},{"c":38.03,"h":38.6,"l":37.965,"n":9504,"o":38.34,"t":"2024-11-26T05:00:00Z","v":824457,"vw":38.17978},{"c":38.56,"h":39.12,"l":37.985,"n":11437,"o":38.14,"t":"2024-11-27T05:00:00Z","v":1156013,"vw":38.413439},{"c":38.46,"h":38.73,"l":37.385,"n":9176,"o":37.98,"t":"2024-11-29T05:00:00Z","v":1013313,"vw":38.425856},{"c":39.84,"h":39.87,"l":38.19,"n":14289,"o":38.39,"t":"2024-12-02T05:00:00Z","v":1186460,"vw":39.260623},{"c":39.15,"h":40.06,"l":39.045,"n":12845,"o":39.73,"t":"2024-12-03T05:00:00Z","v":1240217,"vw":39.464038},{"c":37.62,"h":39.18,"l":37.56,"n":15672,"o":39.11,"t":"2024-12-04T05:00:00Z","v":1549367,"vw":38.097696},{"c":38.01,"h":38.73,"l":37.67,"n":12010,"o":37.8,"t":"2024-12-05T05:00:00Z","v":1141275,"vw":38.081761},{"c":38.06,"h":38.6,"l":37.91,"n":7550,"o":38.47,"t":"2024-12-06T05:00:00Z","v":571830,"vw":38.15359},{"c":40.37,"h":40.99,"l":38.62,"n":26817,"o":38.62,"t":"2024-12-09T05:00:00Z","v":3288655,"vw":40.377984},{"c":40.04,"h":40.28,"l":39.2156,"n":13123,"o":39.82,"t":"2024-12-10T05:00:00Z","v":1015866,"vw":39.874956},{"c":40.16,"h":40.38,"l":39.54,"n":12718,"o":40.22,"t":"2024-12-11T05:00:00Z","v":826755,"vw":39.999448},{"c":39.31,"h":39.96,"l":39.21,"n":9493,"o":39.84,"t":"2024-12-12T05:00:00Z","v":736105,"vw":39.454275},{"c":37.77,"h":39.05,"l":37.66,"n":10090,"o":39.04,"t":"2024-12-13T05:00:00Z","v":927141,"vw":38.15568},{"c":37.48,"h":38.19,"l":37.14,"n":12742,"o":37.8,"t":"2024-12-16T05:00:00Z","v":851957,"vw":37.67153},{"c":37.94,"h":38.04,"l":37.215,"n":10790,"o":37.41,"t":"2024-12-17T05:00:00Z","v":885647,"vw":37.745328},{"c":37.32,"h":38.34,"l":37.29,"n":12722,"o":37.83,"t":"2024-12-18T05:00:00Z","v":1481700,"vw":37.75484},{"c":37.64,"h":38.45,"l":37.34,"n":14156,"o":37.75,"t":"2024-12-19T05:00:00Z","v":1328829,"vw":37.790544},{"c":37.28,"h":38,"l":37.02,"n":14339,"o":37.43,"t":"2024-12-20T05:00:00Z","v":1284814,"vw":37.433102},{"c":37.3,"h":37.74,"l":36.92,"n":8525,"o":37.74,"t":"2024-12-23T05:00:00Z","v":615701,"vw":37.219146},{"c":37.47,"h":37.65,"l":37.0851,"n":3645,"o":37.15,"t":"2024-12-24T05:00:00Z","v":257439,"vw":37.421162},{"c":37.42,"h":37.7,"l":37.25,"n":6531,"o":37.41,"t":"2024-12-26T05:00:00Z","v":684857,"vw":37.438466},{"c":37.34,"h":37.755,"l":37.06,"n":5548,"o":37.22,"t":"2024-12-27T05:00:00Z","v":438963,"vw":37.324423},{"c":36.47,"h":37.12,"l":36.36,"n":9518,"o":36.71,"t":"2024-12-30T05:00:00Z","v":968822,"vw":36.559191},{"c":36.36,"h":36.87,"l":36.12,"n":8001,"o":36.46,"t":"2024-12-31T05:00:00Z","v":577466,"vw":36.420173},{"c":36.05,"h":36.9804,"l":35.87,"n":8559,"o":36.81,"t":"2025-01-02T05:00:00Z","v":544715,"vw":36.294764},{"c":36.7,"h":36.79,"l":35.83,"n":9810,"o":36.1,"t":"2025-01-03T05:00:00Z","v":764091,"vw":36.399866},{"c":38.55,"h":38.91,"l":37.51,"n":18525,"o":37.79,"t":"2025-01-06T05:00:00Z","v":1667432,"vw":38.305866},{"c":39.27,"h":39.71,"l":38.58,"n":14977,"o":39,"t":"2025-01-07T05:00:00Z","v":1454403,"vw":39.124856},{"c":39.04,"h":39.17,"l":38.35,"n":13359,"o":38.82,"t":"2025-01-08T05:00:00Z","v":1279026,"vw":38.82979},{"c":38.37,"h":39,"l":38.15,"n":9734,"o":38.6,"t":"2025-01-10T05:00:00Z","v":940137,"vw":38.464209},{"c":38.9,"h":39.05,"l":38.03,"n":7924,"o":38.03,"t":"2025-01-13T05:00:00Z","v":543868,"vw":38.550348},{"c":40.06,"h":40.1,"l":39.03,"n":14586,"o":39.05,"t":"2025-01-14T05:00:00Z","v":1236563,"vw":39.731521},{"c":40.27,"h":40.45,"l":39.88,"n":13326,"o":40,"t":"2025-01-15T05:00:00Z","v":1196710,"vw":40.205622},{"c":40.04,"h":40.27,"l":39.51,"n":11211,"o":40.05,"t":"2025-01-16T05:00:00Z","v":1371440,"vw":39.958946},{"c":40.16,"h":40.7,"l":39.88,"n":9224,"o":40.5,"t":"2025-01-17T05:00:00Z","v":1003155,"vw":40.256281},{"c":39.85,"h":40.65,"l":39.77,"n":13987,"o":40.57,"t":"2025-01-21T05:00:00Z","v":1376502,"vw":40.008619},{"c":38.48,"h":40.4,"l":38.47,"n":15784,"o":40.2,"t":"2025-01-22T05:00:00Z","v":1771797,"vw":39.162186},{"c":39.06,"h":39.49,"l":38.82,"n":14116,"o":39.22,"t":"2025-01-23T05:00:00Z","v":1339203,"vw":39.131594},{"c":39.21,"h":39.96,"l":39.08,"n":7998,"o":39.75,"t":"2025-01-24T05:00:00Z","v":586869,"vw":39.419457},{"c":38.65,"h":39.15,"l":38.3772,"n":7979,"o":38.86,"t":"2025-01-27T05:00:00Z","v":657734,"vw":38.694001},{"c":38.95,"h":39,"l":38.17,"n":10094,"o":38.67,"t":"2025-01-28T05:00:00Z","v":580802,"vw":38.643028},{"c":40.3,"h":40.39,"l":39.04,"n":11700,"o":39.1,"t":"2025-01-29T05:00:00Z","v":924657,"vw":39.908521},{"c":41.04,"h":41.37,"l":40.35,"n":14516,"o":40.66,"t":"2025-01-30T05:00:00Z","v":1046324,"vw":41.006179},{"c":39.54,"h":41.18,"l":39.151,"n":12219,"o":40.96,"t":"2025-01-31T05:00:00Z","v":959118,"vw":40.014959},{"c":38.86,"h":39.38,"l":38.39,"n":11159,"o":38.71,"t":"2025-02-03T05:00:00Z","v":876661,"vw":38.870195},{"c":40,"h":40.255,"l":39.57,"n":7149,"o":39.57,"t":"2025-02-04T05:00:00Z","v":469031,"vw":39.963778},{"c":37.7,"h":39.65,"l":37.7,"n":14602,"o":39.65,"t":"2025-02-05T05:00:00Z","v":1366043,"vw":38.474151},{"c":38.34,"h":39.0196,"l":38.2,"n":10197,"o":38.48,"t":"2025-02-06T05:00:00Z","v":1074595,"vw":38.457648},{"c":38.61,"h":38.72,"l":38.06,"n":11359,"o":38.54,"t":"2025-02-07T05:00:00Z","v":884335,"vw":38.421069},{"c":38.37,"h":38.94,"l":38.27,"n":8275,"o":38.82,"t":"2025-02-10T05:00:00Z","v":660488,"vw":38.455813},{"c":37.6,"h":38.24,"l":37.51,"n":9359,"o":37.85,"t":"2025-02-11T05:00:00Z","v":790701,"vw":37.839433},{"c":37.48,"h":38.25,"l":37.315,"n":10318,"o":37.9,"t":"2025-02-12T05:00:00Z","v":836268,"vw":37.699834},{"c":40.17,"h":40.46,"l":37.835,"n":16964,"o":38.04,"t":"2025-02-13T05:00:00Z","v":1473642,"vw":39.242897},{"c":38.63,"h":40.46,"l":38.4,"n":14953,"o":40.17,"t":"2025-02-14T05:00:00Z","v":1147277,"vw":39.101528},{"c":38.7,"h":38.95,"l":37.84,"n":13028,"o":38.03,"t":"2025-02-18T05:00:00Z","v":860270,"vw":38.50689},{"c":38.82,"h":39.05,"l":37.78,"n":10464,"o":38.26,"t":"2025-02-19T05:00:00Z","v":660051,"vw":38.556214},{"c":39.81,"h":39.94,"l":39.12,"n":9290,"o":39.13,"t":"2025-02-20T05:00:00Z","v":723672,"vw":39.63392},{"c":39.67,"h":40.27,"l":39.41,"n":9300,"o":40.01,"t":"2025-02-21T05:00:00Z","v":684085,"vw":39.785954},{"c":39.73,"h":39.99,"l":38.68,"n":10078,"o":39.77,"t":"2025-02-24T05:00:00Z","v":783772,"vw":39.618453},{"c":39.78,"h":40.5,"l":39.27,"n":11025,"o":39.89,"t":"2025-02-25T05:00:00Z","v":891070,"vw":39.754974},{"c":39.65,"h":40.1,"l":39.3543,"n":8706,"o":40.1,"t":"2025-02-26T05:00:00Z","v":662776,"vw":39.728388},{"c":40,"h":40.48,"l":39.58,"n":9004,"o":39.77,"t":"2025-02-27T05:00:00Z","v":769363,"vw":39.981669},{"c":38.37,"h":39.72,"l":38,"n":14035,"o":39.45,"t":"2025-02-28T05:00:00Z","v":1417185,"vw":38.676616},{"c":37.31,"h":39.28,"l":37.31,"n":15238,"o":38.96,"t":"2025-03-03T05:00:00Z","v":1142148,"vw":38.094988},{"c":38.37,"h":39.09,"l":37.37,"n":18043,"o":37.675,"t":"2025-03-04T05:00:00Z","v":1559618,"vw":38.316894},{"c":39.93,"h":39.95,"l":38.77,"n":16436,"o":38.77,"t":"2025-03-05T05:00:00Z","v":1748241,"vw":39.511523},{"c":42.18,"h":42.325,"l":39.48,"n":21674,"o":39.48,"t":"2025-03-06T05:00:00Z","v":1974296,"vw":41.06831},{"c":42.1,"h":42.745,"l":41.31,"n":26331,"o":41.41,"t":"2025-03-07T05:00:00Z","v":2664474,"vw":42.08539},{"c":41.83,"h":42.67,"l":41.08,"n":22837,"o":41.85,"t":"2025-03-10T04:00:00Z","v":2115460,"vw":41.883931},{"c":42.71,"h":42.95,"l":41.305,"n":22980,"o":42,"t":"2025-03-11T04:00:00Z","v":2325928,"vw":42.358972},{"c":41.31,"h":43.08,"l":41,"n":18680,"o":42.72,"t":"2025-03-12T04:00:00Z","v":1730961,"vw":41.618337},{"c":42.07,"h":42.3,"l":40.87,"n":11252,"o":41.32,"t":"2025-03-13T04:00:00Z","v":931069,"vw":41.864646},{"c":43.07,"h":43.23,"l":41.695,"n":12309,"o":42.525,"t":"2025-03-14T04:00:00Z","v":1146514,"vw":42.876068},{"c":45.5,"h":45.71,"l":43.345,"n":20013,"o":43.43,"t":"2025-03-17T04:00:00Z","v":1656008,"vw":44.81551},{"c":45.61,"h":45.74,"l":44.87,"n":14793,"o":45.38,"t":"2025-03-18T04:00:00Z","v":1058777,"vw":45.328393},{"c":45.4,"h":45.89,"l":45.17,"n":14197,"o":45.64,"t":"2025-03-19T04:00:00Z","v":1219895,"vw":45.493311},{"c":44.24,"h":44.675,"l":43.96,"n":15293,"o":44.65,"t":"2025-03-20T04:00:00Z","v":1250086,"vw":44.299454},{"c":43.85,"h":44.67,"l":43.4,"n":19510,"o":43.77,"t":"2025-03-21T04:00:00Z","v":2089199,"vw":43.90815},{"c":43.15,"h":44.405,"l":43.15,"n":12481,"o":44.18,"t":"2025-03-24T04:00:00Z","v":1039941,"vw":43.559565},{"c":42.71,"h":43.51,"l":42.22,"n":12040,"o":43.11,"t":"2025-03-25T04:00:00Z","v":1041708,"vw":42.754596},{"c":41.62,"h":42.6917,"l":40.92,"n":13821,"o":42.63,"t":"2025-03-26T04:00:00Z","v":1132650,"vw":41.521823},{"c":40.58,"h":41.23,"l":40.32,"n":10859,"o":41.21,"t":"2025-03-27T04:00:00Z","v":787122,"vw":40.685086},{"c":40.23,"h":40.82,"l":39.735,"n":9631,"o":40.6,"t":"2025-03-28T04:00:00Z","v":831706,"vw":40.118155},{"c":39.73,"h":40.04,"l":39.17,"n":10379,"o":39.46,"t":"2025-03-31T04:00:00Z","v":783273,"vw":39.541297},{"c":40.05,"h":40.34,"l":39.4244,"n":9346,"o":39.9,"t":"2025-04-01T04:00:00Z","v":772564,"vw":40.019161},{"c":39.77,"h":40.05,"l":39.34,"n":7713,"o":39.61,"t":"2025-04-02T04:00:00Z","v":453629,"vw":39.789814},{"c":39.41,"h":39.99,"l":38.56,"n":13127,"o":39.775,"t":"2025-04-03T04:00:00Z","v":1181390,"vw":39.267424},{"c":36.66,"h":38.4,"l":36.435,"n":22606,"o":38.19,"t":"2025-04-04T04:00:00Z","v":1921256,"vw":37.027789},{"c":34.73,"h":37.49,"l":34.41,"n":24076,"o":35.31,"t":"2025-04-07T04:00:00Z","v":1708323,"vw":35.362226},{"c":31.61,"h":35.85,"l":31.27,"n":29417,"o":35.67,"t":"2025-04-08T04:00:00Z","v":3082191,"vw":32.716574},{"c":35.5,"h":36.13,"l":31.27,"n":33662,"o":31.44,"t":"2025-04-09T04:00:00Z","v":3687811,"vw":34.102201},{"c":33.32,"h":35.24,"l":32.628,"n":18923,"o":34.56,"t":"2025-04-10T04:00:00Z","v":1635608,"vw":33.408597},{"c":34.82,"h":35.155,"l":33.1,"n":15490,"o":33.58,"t":"2025-04-11T04:00:00Z","v":1202155,"vw":34.350213},{"c":35.79,"h":36.26,"l":35.18,"n":15886,"o":35.44,"t":"2025-04-14T04:00:00Z","v":1289916,"vw":35.78099},{"c":34.87,"h":35.9469,"l":34.25,"n":15714,"o":35.945,"t":"2025-04-15T04:00:00Z","v":1264402,"vw":34.911449},{"c":34.58,"h":35.26,"l":34.08,"n":10926,"o":34.36,"t":"2025-04-16T04:00:00Z","v":978616,"vw":34.610987},{"c":34.92,"h":35.32,"l":34.46,"n":10138,"o":34.62,"t":"2025-04-17T04:00:00Z","v":722165,"vw":34.975969},{"c":34.28,"h":35.045,"l":33.94,"n":12756,"o":34.85,"t":"2025-04-21T04:00:00Z","v":736585,"vw":34.225227},{"c":35.3,"h":35.9494,"l":34.46,"n":10657,"o":34.53,"t":"2025-04-22T04:00:00Z","v":966336,"vw":35.23763},{"c":34.93,"h":36.78,"l":34.91,"n":13003,"o":36.2,"t":"2025-04-23T04:00:00Z","v":928989,"vw":35.474954},{"c":35.84,"h":36.07,"l":34.99,"n":10005,"o":35.25,"t":"2025-04-24T04:00:00Z","v":814402,"vw":35.782832},{"c":35.8,"h":35.8999,"l":35.31,"n":7195,"o":35.48,"t":"2025-04-25T04:00:00Z","v":488146,"vw":35.662407},{"c":34.72,"h":36.16,"l":34.47,"n":19053,"o":35.7,"t":"2025-04-28T04:00:00Z","v":1304134,"vw":34.934956},{"c":34.96,"h":35.15,"l":34.45,"n":12936,"o":34.88,"t":"2025-04-29T04:00:00Z","v":1132161,"vw":34.900163},{"c":34.2,"h":34.37,"l":33.4821,"n":10144,"o":34.25,"t":"2025-04-30T04:00:00Z","v":1414346,"vw":34.121736},{"c":33.96,"h":34.8484,"l":33.96,"n":8118,"o":34.7,"t":"2025-05-01T04:00:00Z","v":498851,"vw":34.232753},{"c":34.01,"h":34.81,"l":33.85,"n":8769,"o":34.66,"t":"2025-05-02T04:00:00Z","v":685300,"vw":34.140663},{"c":33.86,"h":34.205,"l":33.7,"n":9029,"o":33.87,"t":"2025-05-05T04:00:00Z","v":593399,"vw":33.937731},{"c":33.85,"h":34.22,"l":33.44,"n":9768,"o":33.44,"t":"2025-05-06T04:00:00Z","v":678033,"vw":33.887808},{"c":33.57,"h":34.2,"l":33.25,"n":15868,"o":33.51,"t":"2025-05-07T04:00:00Z","v":1226200,"vw":33.558653},{"c":34.27,"h":34.75,"l":33.7,"n":8492,"o":33.99,"t":"2025-05-08T04:00:00Z","v":679628,"vw":34.268662},{"c":34.86,"h":35.1,"l":34.4427,"n":9176,"o":34.49,"t":"2025-05-09T04:00:00Z","v":706891,"vw":34.842736},{"c":36.03,"h":36.67,"l":35.8,"n":12123,"o":36.16,"t":"2025-05-12T04:00:00Z","v":1078510,"vw":36.171179},{"c":35.88,"h":36.51,"l":35.84,"n":10421,"o":36.18,"t":"2025-05-13T04:00:00Z","v":664581,"vw":36.121252},{"c":35.85,"h":36.23,"l":35.57,"n":7874,"o":36.06,"t":"2025-05-14T04:00:00Z","v":503012,"vw":35.784626},{"c":35.08,"h":35.6,"l":34.84,"n":8969,"o":35.35,"t":"2025-05-15T04:00:00Z","v":571697,"vw":35.062606},{"c":34.83,"h":35.07,"l":33.645,"n":10699,"o":34.9,"t":"2025-05-16T04:00:00Z","v":764711,"vw":34.35677},{"c":34.57,"h":34.82,"l":34.085,"n":9792,"o":34.3,"t":"2025-05-19T04:00:00Z","v":668299,"vw":34.533799},{"c":34.23,"h":34.87,"l":34.13,"n":7555,"o":34.41,"t":"2025-05-20T04:00:00Z","v":574490,"vw":34.364757},{"c":33.5,"h":34.3,"l":33.44,"n":10237,"o":34.17,"t":"2025-05-21T04:00:00Z","v":646705,"vw":33.747822},{"c":33.3,"h":33.72,"l":33.1242,"n":13009,"o":33.22,"t":"2025-05-22T04:00:00Z","v":1003810,"vw":33.345649},{"c":32.98,"h":33.185,"l":32.61,"n":11998,"o":32.67,"t":"2025-05-23T04:00:00Z","v":793983,"vw":33.018359},{"c":32.71,"h":33.38,"l":32.66,"n":15941,"o":33.28,"t":"2025-05-27T04:00:00Z","v":1420764,"vw":32.858722},{"c":31.33,"h":32.835,"l":31.18,"n":20841,"o":32.71,"t":"2025-05-28T04:00:00Z","v":1745030,"vw":31.685203},{"c":31.46,"h":32.065,"l":31.1,"n":16730,"o":31.33,"t":"2025-05-29T04:00:00Z","v":1563054,"vw":31.669749},{"c":30.43,"h":31.535,"l":30.18,"n":16419,"o":31.51,"t":"2025-05-30T04:00:00Z","v":1406637,"vw":30.626874},{"c":30.03,"h":30.425,"l":29.41,"n":15405,"o":30.38,"t":"2025-06-02T04:00:00Z","v":1413176,"vw":29.830454},{"c":30.82,"h":31.03,"l":29.36,"n":11974,"o":29.71,"t":"2025-06-03T04:00:00Z","v":1043124,"vw":30.547065},{"c":32.02,"h":32.64,"l":31.39,"n":15678,"o":31.4,"t":"2025-06-04T04:00:00Z","v":1370089,"vw":32.214855},{"c":32.3,"h":33.11,"l":31.93,"n":13574,"o":32.51,"t":"2025-06-05T04:00:00Z","v":1049579,"vw":32.455545},{"c":32.76,"h":32.88,"l":32.41,"n":7811,"o":32.79,"t":"2025-06-06T04:00:00Z","v":633255,"vw":32.729252},{"c":33.54,"h":33.99,"l":33.1309,"n":14200,"o":33.14,"t":"2025-06-09T04:00:00Z","v":1162177,"vw":33.699798},{"c":34.08,"h":34.37,"l":33.68,"n":15097,"o":33.82,"t":"2025-06-10T04:00:00Z","v":1229317,"vw":34.028535},{"c":34,"h":34.54,"l":33.49,"n":17471,"o":34.51,"t":"2025-06-11T04:00:00Z","v":1082292,"vw":33.968572},{"c":33.35,"h":33.76,"l":33.08,"n":9815,"o":33.55,"t":"2025-06-12T04:00:00Z","v":708768,"vw":33.409004},{"c":32.78,"h":33.25,"l":32.6,"n":13297,"o":32.79,"t":"2025-06-13T04:00:00Z","v":875602,"vw":32.851268},{"c":33.15,"h":33.57,"l":32.82,"n":11121,"o":33.16,"t":"2025-06-16T04:00:00Z","v":711126,"vw":33.192408},{"c":32.16,"h":33.07,"l":32.16,"n":11548,"o":33.02,"t":"2025-06-17T04:00:00Z","v":938309,"vw":32.493768},{"c":33.11,"h":33.3,"l":32.16,"n":14630,"o":32.16,"t":"2025-06-18T04:00:00Z","v":1311269,"vw":33.002201},{"c":32.08,"h":33.145,"l":32.0249,"n":9604,"o":33.13,"t":"2025-06-20T04:00:00Z","v":855297,"vw":32.274469},{"c":32.91,"h":32.955,"l":31.9,"n":12779,"o":32,"t":"2025-06-23T04:00:00Z","v":1168318,"vw":32.555441},{"c":33.95,"h":34.92,"l":33.25,"n":13757,"o":33.25,"t":"2025-06-24T04:00:00Z","v":1379804,"vw":34.396478},{"c":34.27,"h":34.46,"l":33.42,"n":14761,"o":33.93,"t":"2025-06-25T04:00:00Z","v":1179560,"vw":34.068099},{"c":35.25,"h":36.13,"l":34.5,"n":17677,"o":34.5,"t":"2025-06-26T04:00:00Z","v":2060926,"vw":35.587277},{"c":35.01,"h":36.09,"l":34.475,"n":16194,"o":35.57,"t":"2025-06-27T04:00:00Z","v":1315446,"vw":35.119199},{"c":35.27,"h":35.44,"l":34.44,"n":11345,"o":34.67,"t":"2025-06-30T04:00:00Z","v":950968,"vw":35.157877},{"c":35.21,"h":35.9,"l":34.78,"n":13211,"o":35.27,"t":"2025-07-01T04:00:00Z","v":1111685,"vw":35.297493},{"c":37.44,"h":37.74,"l":35.9,"n":20587,"o":36,"t":"2025-07-02T04:00:00Z","v":2080892,"vw":37.151343},{"c":37.15,"h":38.28,"l":36.765,"n":9767,"o":37.84,"t":"2025-07-03T04:00:00Z","v":921189,"vw":37.290923},{"c":35.95,"h":36.71,"l":35.37,"n":14187,"o":36.41,"t":"2025-07-07T04:00:00Z","v":1143302,"vw":35.908745},{"c":37.95,"h":38.54,"l":36.01,"n":21674,"o":36.11,"t":"2025-07-08T04:00:00Z","v":2425347,"vw":37.799711},{"c":38.45,"h":38.715,"l":37.4,"n":19146,"o":37.8,"t":"2025-07-09T04:00:00Z","v":1776912,"vw":38.182717},{"c":39.12,"h":40.66,"l":38.19,"n":22786,"o":38.19,"t":"2025-07-10T04:00:00Z","v":2143677,"vw":39.825081},{"c":37.63,"h":38.82,"l":37.595,"n":17665,"o":38.82,"t":"2025-07-11T04:00:00Z","v":1469552,"vw":37.94059},{"c":37.92,"h":38.44,"l":37.28,"n":17515,"o":37.64,"t":"2025-07-14T04:00:00Z","v":1499469,"vw":37.912064},{"c":36.5,"h":38.58,"l":36.41,"n":15857,"o":38.43,"t":"2025-07-15T04:00:00Z","v":1377039,"vw":36.859602},{"c":36.25,"h":36.63,"l":35.71,"n":16280,"o":36.34,"t":"2025-07-16T04:00:00Z","v":1437537,"vw":36.179306},{"c":38.95,"h":39.43,"l":36.26,"n":30239,"o":36.49,"t":"2025-07-17T04:00:00Z","v":3497689,"vw":38.77374},{"c":38.68,"h":40.54,"l":38.56,"n":23830,"o":39.49,"t":"2025-07-18T04:00:00Z","v":2093180,"vw":39.314428},{"c":38.7,"h":39.71,"l":38.51,"n":18731,"o":39.4,"t":"2025-07-21T04:00:00Z","v":1672222,"vw":38.988642},{"c":41.15,"h":41.44,"l":38.65,"n":28676,"o":39.16,"t":"2025-07-22T04:00:00Z","v":3141685,"vw":40.769852},{"c":39.55,"h":40.71,"l":39.01,"n":26090,"o":40.58,"t":"2025-07-23T04:00:00Z","v":2304750,"vw":39.587902},{"c":41.41,"h":42.31,"l":40.92,"n":27153,"o":41.1,"t":"2025-07-24T04:00:00Z","v":2466697,"vw":41.615069},{"c":41.65,"h":42.12,"l":40.95,"n":21039,"o":41.735,"t":"2025-07-25T04:00:00Z","v":1889312,"vw":41.571472},{"c":39.13,"h":40.5,"l":39,"n":28915,"o":39.85,"t":"2025-07-28T04:00:00Z","v":2336722,"vw":39.408516},{"c":38.82,"h":38.87,"l":38.18,"n":14415,"o":38.83,"t":"2025-07-29T04:00:00Z","v":1071110,"vw":38.562507},{"c":37.37,"h":38.68,"l":37.05,"n":19954,"o":38.61,"t":"2025-07-30T04:00:00Z","v":1731968,"vw":37.650249},{"c":36.75,"h":37.15,"l":36.225,"n":16965,"o":37.15,"t":"2025-07-31T04:00:00Z","v":1642083,"vw":36.528927},{"c":35.8,"h":36.61,"l":35.67,"n":12444,"o":36.29,"t":"2025-08-01T04:00:00Z","v":865988,"vw":36.02349},{"c":36.38,"h":36.62,"l":35.91,"n":11286,"o":36.07,"t":"2025-08-04T04:00:00Z","v":618258,"vw":36.33159},{"c":36.13,"h":36.82,"l":35.74,"n":11034,"o":36.68,"t":"2025-08-05T04:00:00Z","v":690619,"vw":36.068191},{"c":36.27,"h":36.68,"l":35.85,"n":13244,"o":35.92,"t":"2025-08-06T04:00:00Z","v":778370,"vw":36.313016},{"c":38.67,"h":38.72,"l":37.12,"n":15511,"o":37.17,"t":"2025-08-07T04:00:00Z","v":1423100,"vw":38.342082},{"c":42.22,"h":42.3,"l":39.73,"n":35178,"o":39.76,"t":"2025-08-08T04:00:00Z","v":3303701,"vw":41.441853},{"c":45.9,"h":47.39,"l":44.88,"n":48555,"o":45.84,"t":"2025-08-11T04:00:00Z","v":4809935,"vw":45.667334},{"c":45.76,"h":46.91,"l":44.68,"n":27440,"o":45.09,"t":"2025-08-12T04:00:00Z","v":2688291,"vw":46.105972},{"c":46.45,"h":47.07,"l":45.75,"n":24264,"o":46.77,"t":"2025-08-13T04:00:00Z","v":1935094,"vw":46.328787},{"c":45.54,"h":46.06,"l":45.16,"n":14678,"o":45.48,"t":"2025-08-14T04:00:00Z","v":1150165,"vw":45.49184},{"c":45.08,"h":45.99,"l":45,"n":12663,"o":45.8,"t":"2025-08-15T04:00:00Z","v":732671,"vw":45.301976},{"c":46.13,"h":46.625,"l":45,"n":19517,"o":45.2,"t":"2025-08-18T04:00:00Z","v":1308891,"vw":46.189799},{"c":45.05,"h":46.05,"l":45.025,"n":18505,"o":46,"t":"2025-08-19T04:00:00Z","v":1271871,"vw":45.486092},{"c":44.36,"h":44.38,"l":42.62,"n":22995,"o":42.66,"t":"2025-08-20T04:00:00Z","v":1752790,"vw":43.712435},{"c":45.25,"h":45.55,"l":44.255,"n":16448,"o":44.42,"t":"2025-08-21T04:00:00Z","v":1166146,"vw":45.100805},{"c":46.37,"h":46.54,"l":44.855,"n":17935,"o":44.99,"t":"2025-08-22T04:00:00Z","v":1452419,"vw":46.051335},{"c":46.65,"h":47.51,"l":46.015,"n":14618,"o":46.1,"t":"2025-08-25T04:00:00Z","v":1261539,"vw":46.931798},{"c":45.67,"h":47.135,"l":45.22,"n":16848,"o":46.71,"t":"2025-08-26T04:00:00Z","v":1434689,"vw":45.873569},{"c":46.94,"h":47.12,"l":45.2479,"n":18244,"o":45.41,"t":"2025-08-27T04:00:00Z","v":1538490,"vw":46.775132},{"c":45.68,"h":46.77,"l":45.59,"n":15947,"o":46.77,"t":"2025-08-28T04:00:00Z","v":1192547,"vw":45.95081},{"c":45.51,"h":47.19,"l":45.5,"n":17512,"o":46.8,"t":"2025-08-29T04:00:00Z","v":1313304,"vw":46.13718},{"c":43.39,"h":44.075,"l":42.72,"n":21370,"o":43.94,"t":"2025-09-02T04:00:00Z","v":1561275,"vw":43.249754},{"c":43.68,"h":43.95,"l":42.635,"n":13087,"o":43.95,"t":"2025-09-03T04:00:00Z","v":874870,"vw":43.613383},{"c":44.26,"h":44.36,"l":43.29,"n":13086,"o":43.37,"t":"2025-09-04T04:00:00Z","v":877917,"vw":43.928924},{"c":45.86,"h":47.04,"l":45.53,"n":17652,"o":45.55,"t":"2025-09-05T04:00:00Z","v":1428496,"vw":46.182324},{"c":45.48,"h":46.29,"l":44.75,"n":16012,"o":46.11,"t":"2025-09-08T04:00:00Z","v":1034195,"vw":45.254154},{"c":41.47,"h":43.37,"l":41.395,"n":26259,"o":43,"t":"2025-09-09T04:00:00Z","v":2112484,"vw":42.00338},{"c":41.85,"h":42.37,"l":41.36,"n":14441,"o":41.63,"t":"2025-09-10T04:00:00Z","v":1102996,"vw":41.94784},{"c":42.61,"h":43.2,"l":40.9,"n":23097,"o":41.805,"t":"2025-09-11T04:00:00Z","v":1820332,"vw":42.270774},{"c":41.97,"h":42.42,"l":41.4,"n":13672,"o":41.93,"t":"2025-09-12T04:00:00Z","v":842531,"vw":41.823827},{"c":43.47,"h":43.825,"l":42.385,"n":15738,"o":42.75,"t":"2025-09-15T04:00:00Z","v":1153690,"vw":43.393593},{"c":43.65,"h":43.78,"l":43.04,"n":11227,"o":43.6,"t":"2025-09-16T04:00:00Z","v":770255,"vw":43.488577},{"c":43.35,"h":44.3593,"l":43.23,"n":10863,"o":43.42,"t":"2025-09-17T04:00:00Z","v":816135,"vw":43.517225},{"c":43.12,"h":43.64,"l":42.53,"n":10385,"o":43.63,"t":"2025-09-18T04:00:00Z","v":662256,"vw":43.018085},{"c":43.47,"h":44.33,"l":43.34,"n":9065,"o":43.89,"t":"2025-09-19T04:00:00Z","v":675440,"vw":43.59581},{"c":43.29,"h":43.76,"l":42.8,"n":9341,"o":43.14,"t":"2025-09-22T04:00:00Z","v":1018530,"vw":43.247454},{"c":43.22,"h":44.56,"l":42.97,"n":15271,"o":43.44,"t":"2025-09-23T04:00:00Z","v":1140553,"vw":43.740263},{"c":43.72,"h":45.11,"l":43.55,"n":16040,"o":44,"t":"2025-09-24T04:00:00Z","v":1207864,"vw":44.109155},{"c":44.46,"h":45.33,"l":43.23,"n":18350,"o":43.33,"t":"2025-09-25T04:00:00Z","v":1348996,"vw":44.683172},{"c":44.24,"h":45.11,"l":43.9024,"n":13647,"o":43.92,"t":"2025-09-26T04:00:00Z","v":944492,"vw":44.412067},{"c":44.2,"h":45.26,"l":43.93,"n":15597,"o":45.04,"t":"2025-09-29T04:00:00Z","v":1246519,"vw":44.279453},{"c":42.98,"h":43.475,"l":42.36,"n":15515,"o":43.38,"t":"2025-09-30T04:00:00Z","v":1146388,"vw":42.873719},{"c":43.51,"h":44.38,"l":43.11,"n":15234,"o":43.56,"t":"2025-10-01T04:00:00Z","v":899812,"vw":43.651304},{"c":44.62,"h":45.35,"l":43.598,"n":15755,"o":43.87,"t":"2025-10-02T04:00:00Z","v":1284343,"vw":44.431259},{"c":43.11,"h":44.9999,"l":42.81,"n":22530,"o":44.61,"t":"2025-10-03T04:00:00Z","v":1326727,"vw":43.565537},{"c":43.17,"h":44.23,"l":42.72,"n":15162,"o":42.85,"t":"2025-10-06T04:00:00Z","v":1027659,"vw":43.618734},{"c":43.39,"h":44.2,"l":42.97,"n":15534,"o":43.31,"t":"2025-10-07T04:00:00Z","v":1142281,"vw":43.589194},{"c":44.54,"h":44.69,"l":43.18,"n":18362,"o":43.97,"t":"2025-10-08T04:00:00Z","v":1384027,"vw":44.186938},{"c":43.22,"h":47.22,"l":43.155,"n":26702,"o":45.63,"t":"2025-10-09T04:00:00Z","v":2768064,"vw":45.500385},{"c":40.77,"h":43.5,"l":40.58,"n":28921,"o":43.42,"t":"2025-10-10T04:00:00Z","v":2447280,"vw":41.421243},{"c":43.35,"h":43.74,"l":41.86,"n":18923,"o":41.91,"t":"2025-10-13T04:00:00Z","v":1444616,"vw":43.156747},{"c":44.64,"h":44.9,"l":41.955,"n":18521,"o":42.35,"t":"2025-10-14T04:00:00Z","v":1372312,"vw":44.059294},{"c":45.92,"h":45.95,"l":44.7,"n":18084,"o":45.385,"t":"2025-10-15T04:00:00Z","v":1291617,"vw":45.443358},{"c":44.44,"h":46.04,"l":44.055,"n":14138,"o":45.88,"t":"2025-10-16T04:00:00Z","v":1003130,"vw":44.858766},{"c":43.68,"h":44.58,"l":43.185,"n":16552,"o":43.67,"t":"2025-10-17T04:00:00Z","v":1066240,"vw":43.683046},{"c":44.19,"h":45.4,"l":44.04,"n":13340,"o":44.55,"t":"2025-10-20T04:00:00Z","v":834782,"vw":44.591649},{"c":42.39,"h":43.63,"l":42.22,"n":16645,"o":43.51,"t":"2025-10-21T04:00:00Z","v":1063849,"vw":42.603295},{"c":42.39,"h":42.61,"l":41.94,"n":14187,"o":42.41,"t":"2025-10-22T04:00:00Z","v":1085721,"vw":42.251343},{"c":44.52,"h":44.57,"l":43.39,"n":12712,"o":43.42,"t":"2025-10-23T04:00:00Z","v":861493,"vw":44.095763},{"c":45.55,"h":46.59,"l":44.86,"n":19437,"o":44.93,"t":"2025-10-24T04:00:00Z","v":1505252,"vw":45.996642},{"c":44.36,"h":46.555,"l":44.17,"n":19077,"o":46.43,"t":"2025-10-27T04:00:00Z","v":1219345,"vw":44.991135},{"c":44.71,"h":44.79,"l":43.35,"n":12093,"o":44.49,"t":"2025-10-28T04:00:00Z","v":806857,"vw":44.427257},{"c":46.07,"h":46.97,"l":45,"n":18347,"o":45.11,"t":"2025-10-29T04:00:00Z","v":1306231,"vw":46.315835},{"c":48.23,"h":48.49,"l":46.09,"n":22796,"o":47.18,"t":"2025-10-30T04:00:00Z","v":1852987,"vw":47.647478},{"c":48.99,"h":49.58,"l":47.32,"n":19859,"o":47.57,"t":"2025-10-31T04:00:00Z","v":2652439,"vw":48.862967},{"c":48.59,"h":49.41,"l":47.86,"n":23670,"o":48.74,"t":"2025-11-03T05:00:00Z","v":1834292,"vw":48.621159},{"c":46.1,"h":46.88,"l":45.41,"n":21816,"o":46.81,"t":"2025-11-04T05:00:00Z","v":1945621,"vw":45.901402},{"c":47.59,"h":47.69,"l":46.24,"n":16267,"o":46.3,"t":"2025-11-05T05:00:00Z","v":1034716,"vw":47.150546},{"c":46.27,"h":49.16,"l":46.15,"n":15536,"o":48.52,"t":"2025-11-06T05:00:00Z","v":1062856,"vw":47.190568},{"c":48.83,"h":49.2999,"l":46.51,"n":20217,"o":47.675,"t":"2025-11-07T05:00:00Z","v":1516106,"vw":48.352548},{"c":51.88,"h":52.45,"l":50.7,"n":21856,"o":50.98,"t":"2025-11-10T05:00:00Z","v":1603017,"vw":51.685924},{"c":51.7,"h":51.97,"l":50.68,"n":16232,"o":51.35,"t":"2025-11-11T05:00:00Z","v":1098160,"vw":51.449922},{"c":52.79,"h":53.23,"l":52,"n":24450,"o":52.5,"t":"2025-11-12T05:00:00Z","v":2123118,"vw":52.63551},{"c":53.2,"h":54.7,"l":52.655,"n":37107,"o":54.2,"t":"2025-11-13T05:00:00Z","v":2797984,"vw":53.86562},{"c":54.55,"h":55.66,"l":51.29,"n":28850,"o":51.29,"t":"2025-11-14T05:00:00Z","v":2108371,"vw":54.282075},{"c":59.47,"h":61.9499,"l":57.25,"n":60272,"o":57.33,"t":"2025-11-17T05:00:00Z","v":5753640,"vw":60.447144},{"c":59.4,"h":60.22,"l":57.1009,"n":28903,"o":58.8,"t":"2025-11-18T05:00:00Z","v":2328270,"vw":58.761479},{"c":63.1,"h":64.6,"l":61.92,"n":38012,"o":62.69,"t":"2025-11-19T05:00:00Z","v":3173356,"vw":63.194994},{"c":60.52,"h":64,"l":60.152,"n":34468,"o":61.63,"t":"2025-11-20T05:00:00Z","v":2640755,"vw":62.004903},{"c":59.54,"h":60.57,"l":58,"n":28933,"o":58.09,"t":"2025-11-21T05:00:00Z","v":3015547,"vw":59.295344},{"c":58.51,"h":59.43,"l":58.03,"n":22437,"o":59.23,"t":"2025-11-24T05:00:00Z","v":1615229,"vw":58.580567},{"c":61.78,"h":62.32,"l":59.96,"n":25916,"o":60.56,"t":"2025-11-25T05:00:00Z","v":1770141,"vw":61.435814},{"c":63.2,"h":63.3,"l":61.5,"n":21402,"o":61.855,"t":"2025-11-26T05:00:00Z","v":1363425,"vw":62.698494},{"c":64.32,"h":65.65,"l":63.11,"n":15091,"o":63.19,"t":"2025-11-28T05:00:00Z","v":1001863,"vw":64.456371},{"c":63.93,"h":65.5099,"l":63.87,"n":19437,"o":64.06,"t":"2025-12-01T05:00:00Z","v":1513503,"vw":64.404681},{"c":64.37,"h":64.74,"l":63.6101,"n":14689,"o":64.3,"t":"2025-12-02T05:00:00Z","v":1366066,"vw":64.131077},{"c":63.06,"h":64.24,"l":62.7182,"n":18040,"o":63.23,"t":"2025-12-03T05:00:00Z","v":1714150,"vw":63.301406},{"c":60.67,"h":62.37,"l":59.97,"n":26763,"o":62.02,"t":"2025-12-04T05:00:00Z","v":2090501,"vw":60.80181},{"c":61.26,"h":62.72,"l":60.9,"n":18471,"o":61.51,"t":"2025-12-05T05:00:00Z","v":1381781,"vw":61.690203},{"c":60.44,"h":62.175,"l":59.46,"n":20277,"o":62,"t":"2025-12-08T05:00:00Z","v":1037878,"vw":60.17008},{"c":62.9,"h":63.54,"l":60.15,"n":14972,"o":60.23,"t":"2025-12-09T05:00:00Z","v":1066384,"vw":62.583887},{"c":63.96,"h":64.72,"l":62.79,"n":16815,"o":64,"t":"2025-12-10T05:00:00Z","v":1209975,"vw":63.767968},{"c":65.02,"h":65.718,"l":63.69,"n":14484,"o":64.04,"t":"2025-12-11T05:00:00Z","v":892726,"vw":64.953401},{"c":65.83,"h":66.1787,"l":64.115,"n":18921,"o":64.66,"t":"2025-12-12T05:00:00Z","v":1208735,"vw":65.276021},{"c":64.97,"h":65.78,"l":64.215,"n":12461,"o":65.38,"t":"2025-12-15T05:00:00Z","v":749798,"vw":65.02468},{"c":64.17,"h":65.4699,"l":63.66,"n":16178,"o":64.49,"t":"2025-12-16T05:00:00Z","v":1057891,"vw":64.352102},{"c":65.92,"h":69.64,"l":65.78,"n":26668,"o":67.35,"t":"2025-12-17T05:00:00Z","v":2331854,"vw":67.787373},{"c":67.7,"h":67.9,"l":65.71,"n":19587,"o":66.29,"t":"2025-12-18T05:00:00Z","v":1790882,"vw":67.011966},{"c":68.76,"h":69.8,"l":68.46,"n":16770,"o":68.88,"t":"2025-12-19T05:00:00Z","v":1599862,"vw":68.90741},{"c":70.22,"h":70.75,"l":69.2,"n":13642,"o":70.105,"t":"2025-12-22T05:00:00Z","v":888916,"vw":70.048609},{"c":70.89,"h":72,"l":70.73,"n":13187,"o":71.05,"t":"2025-12-23T05:00:00Z","v":706604,"vw":71.197692},{"c":70.9,"h":71.46,"l":70.05,"n":6693,"o":71.43,"t":"2025-12-24T05:00:00Z","v":403298,"vw":70.720824},{"c":71.64,"h":72.56,"l":71.235,"n":12343,"o":72.31,"t":"2025-12-26T05:00:00Z","v":673977,"vw":71.68602},{"c":70.07,"h":70.99,"l":69,"n":14922,"o":69.59,"t":"2025-12-29T05:00:00Z","v":1097011,"vw":69.933841},{"c":68.98,"h":70.84,"l":68.715,"n":9671,"o":70.84,"t":"2025-12-30T05:00:00Z","v":912873,"vw":69.55073},{"c":68.8,"h":69.065,"l":68.39,"n":7987,"o":68.39,"t":"2025-12-31T05:00:00Z","v":378694,"vw":68.810531},{"c":69.73,"h":70.6,"l":68.5,"n":12982,"o":70.1,"t":"2026-01-02T05:00:00Z","v":746516,"vw":69.483953},{"c":70.14,"h":70.86,"l":69.53,"n":15089,"o":70.29,"t":"2026-01-05T05:00:00Z","v":824246,"vw":70.26722},{"c":74.53,"h":75.69,"l":72.75,"n":25047,"o":72.97,"t":"2026-01-06T05:00:00Z","v":1959353,"vw":74.638985},{"c":75.1,"h":75.79,"l":73.79,"n":30582,"o":73.89,"t":"2026-01-07T05:00:00Z","v":2318670,"vw":75.097874},{"c":74.06,"h":75,"l":73.105,"n":17986,"o":74.03,"t":"2026-01-08T05:00:00Z","v":1344697,"vw":74.050209},{"c":74.4,"h":74.6,"l":73.29,"n":14598,"o":73.79,"t":"2026-01-09T05:00:00Z","v":922203,"vw":74.15384},{"c":77.76,"h":78.28,"l":76.2,"n":23350,"o":77.63,"t":"2026-01-12T05:00:00Z","v":1521388,"vw":77.42219},{"c":80.98,"h":81.6,"l":79.49,"n":26083,"o":80.07,"t":"2026-01-13T05:00:00Z","v":2201943,"vw":80.811529},{"c":83.18,"h":83.5999,"l":79.54,"n":24979,"o":80.5,"t":"2026-01-14T05:00:00Z","v":2181548,"vw":82.166271},{"c":79.58,"h":83.2,"l":79.1101,"n":27395,"o":83.13,"t":"2026-01-15T05:00:00Z","v":2524221,"vw":80.832833},{"c":77.53,"h":77.97,"l":76.2,"n":23170,"o":77.255,"t":"2026-01-16T05:00:00Z","v":1708052,"vw":77.431749},{"c":80.15,"h":80.16,"l":75.2,"n":22145,"o":76.5,"t":"2026-01-20T05:00:00Z","v":1610093,"vw":78.866661},{"c":81.81,"h":82.99,"l":81,"n":24571,"o":82.82,"t":"2026-01-21T05:00:00Z","v":1788641,"vw":81.855788},{"c":83.84,"h":84.19,"l":80.29,"n":23948,"o":81.055,"t":"2026-01-22T05:00:00Z","v":1737982,"vw":82.990684},{"c":85.43,"h":86,"l":84.02,"n":17418,"o":85,"t":"2026-01-23T05:00:00Z","v":1218747,"vw":85.191907},{"c":84.01,"h":86.13,"l":83.5,"n":23968,"o":84.81,"t":"2026-01-26T05:00:00Z","v":1331174,"vw":84.817169},{"c":84.37,"h":85.3,"l":83.6,"n":17759,"o":84.88,"t":"2026-01-27T05:00:00Z","v":1244842,"vw":84.491651},{"c":83.57,"h":84.99,"l":81.23,"n":24520,"o":84.93,"t":"2026-01-28T05:00:00Z","v":1561940,"vw":82.764703},{"c":81.64,"h":83.54,"l":80.01,"n":23621,"o":82.47,"t":"2026-01-29T05:00:00Z","v":1555422,"vw":81.264548},{"c":76.84,"h":79.92,"l":76.26,"n":32238,"o":77.26,"t":"2026-01-30T05:00:00Z","v":2440447,"vw":77.595506},{"c":75.25,"h":77.19,"l":75,"n":25849,"o":75.68,"t":"2026-02-02T05:00:00Z","v":1728282,"vw":75.640838},{"c":79.3,"h":79.31,"l":77.29,"n":23515,"o":78.35,"t":"2026-02-03T05:00:00Z","v":1683753,"vw":78.726704},{"c":73.78,"h":79.14,"l":72.86,"n":38525,"o":78.55,"t":"2026-02-04T05:00:00Z","v":2998175,"vw":74.615918},{"c":70.82,"h":72.65,"l":69.91,"n":29452,"o":70.74,"t":"2026-02-05T05:00:00Z","v":2211478,"vw":71.205181},{"c":71.48,"h":72.99,"l":70.985,"n":18045,"o":72.58,"t":"2026-02-06T05:00:00Z","v":1115613,"vw":71.87858},{"c":71.15,"h":72.09,"l":70.75,"n":14612,"o":71.81,"t":"2026-02-09T05:00:00Z","v":983818,"vw":71.38741},{"c":70.28,"h":71.13,"l":69.4,"n":17646,"o":70.22,"t":"2026-02-10T05:00:00Z","v":1281039,"vw":70.331399},{"c":75.24,"h":75.68,"l":71.1,"n":30811,"o":72.23,"t":"2026-02-11T05:00:00Z","v":2345176,"vw":74.019815},{"c":70.11,"h":75.79,"l":69.74,"n":22775,"o":74.6,"t":"2026-02-12T05:00:00Z","v":1843316,"vw":71.421523},{"c":70.91,"h":71.23,"l":68.68,"n":20606,"o":70.39,"t":"2026-02-13T05:00:00Z","v":1414713,"vw":70.506218},{"c":72.4,"h":72.7,"l":70.25,"n":14221,"o":70.47,"t":"2026-02-17T05:00:00Z","v":1006327,"vw":71.679558},{"c":72.78,"h":74.0149,"l":72.29,"n":11722,"o":73.5,"t":"2026-02-18T05:00:00Z","v":659023,"vw":73.02993},{"c":72.1,"h":72.345,"l":69.573,"n":12873,"o":70.36,"t":"2026-02-19T05:00:00Z","v":871572,"vw":71.61511},{"c":71.86,"h":72.755,"l":71.365,"n":10293,"o":71.74,"t":"2026-02-20T05:00:00Z","v":581316,"vw":71.90138},{"c":73.07,"h":73.24,"l":71.08,"n":13073,"o":71.99,"t":"2026-02-23T05:00:00Z","v":748562,"vw":72.458461},{"c":76.72,"h":76.98,"l":74.705,"n":21327,"o":75,"t":"2026-02-24T05:00:00Z","v":1416483,"vw":76.198391},{"c":79.54,"h":81.67,"l":78.6,"n":36015,"o":79.02,"t":"2026-02-25T05:00:00Z","v":2715547,"vw":80.288612},{"c":77.97,"h":78.97,"l":76.58,"n":23011,"o":78.16,"t":"2026-02-26T05:00:00Z","v":1465234,"vw":77.719679},{"c":76.3,"h":78.09,"l":75.32,"n":19905,"o":77.65,"t":"2026-02-27T05:00:00Z","v":1266446,"vw":76.478231},{"c":75.63,"h":76.66,"l":71.57,"n":15950,"o":73.26,"t":"2026-03-02T05:00:00Z","v":1052882,"vw":75.246563},{"c":68.8,"h":71.09,"l":65.65,"n":35633,"o":68.27,"t":"2026-03-03T05:00:00Z","v":2609780,"vw":68.686353},{"c":72.02,"h":72.72,"l":70.56,"n":17268,"o":72.11,"t":"2026-03-04T05:00:00Z","v":928219,"vw":71.858234},{"c":70.62,"h":70.91,"l":69.3001,"n":21950,"o":70.72,"t":"2026-03-05T05:00:00Z","v":1525288,"vw":70.073619},{"c":70.39,"h":72.27,"l":68.81,"n":18765,"o":68.9,"t":"2026-03-06T05:00:00Z","v":1162881,"vw":70.876392},{"c":75,"h":75.22,"l":68.84,"n":18022,"o":69.4,"t":"2026-03-09T04:00:00Z","v":1136132,"vw":72.891626},{"c":76.56,"h":77.03,"l":75.55,"n":15132,"o":76.76,"t":"2026-03-10T04:00:00Z","v":912070,"vw":76.580098},{"c":77.84,"h":77.95,"l":74.9511,"n":9902,"o":75.03,"t":"2026-03-11T04:00:00Z","v":628742,"vw":76.914254},{"c":75.67,"h":76.69,"l":74.5,"n":13495,"o":75.61,"t":"2026-03-12T04:00:00Z","v":839907,"vw":75.511025},{"c":74.45,"h":76.84,"l":74.01,"n":14386,"o":76.36,"t":"2026-03-13T04:00:00Z","v":777922,"vw":74.917066},{"c":76.35,"h":77.97,"l":75.33,"n":14391,"o":75.5,"t":"2026-03-16T04:00:00Z","v":745448,"vw":76.53962},{"c":77.11,"h":77.805,"l":76.22,"n":14243,"o":76.74,"t":"2026-03-17T04:00:00Z","v":876185,"vw":77.274882},{"c":75.03,"h":76.8192,"l":74.97,"n":10569,"o":76.47,"t":"2026-03-18T04:00:00Z","v":480409,"vw":75.710947},{"c":74.66,"h":74.76,"l":71.12,"n":14205,"o":72.76,"t":"2026-03-19T04:00:00Z","v":790050,"vw":73.027607},{"c":71.16,"h":74.76,"l":69.5201,"n":15055,"o":73.94,"t":"2026-03-20T04:00:00Z","v":1072543,"vw":71.47431},{"c":75.39,"h":75.92,"l":71.66,"n":18796,"o":72.39,"t":"2026-03-23T04:00:00Z","v":1367932,"vw":74.917444},{"c":76.94,"h":77.31,"l":73.92,"n":16124,"o":74.43,"t":"2026-03-24T04:00:00Z","v":990743,"vw":76.43705},{"c":79.16,"h":80,"l":77.74,"n":19510,"o":77.89,"t":"2026-03-25T04:00:00Z","v":1316636,"vw":78.99994},{"c":77.37,"h":79.3076,"l":77.14,"n":11758,"o":77.74,"t":"2026-03-26T04:00:00Z","v":710848,"vw":78.053711},{"c":82.7,"h":83.175,"l":78.37,"n":38654,"o":78.5,"t":"2026-03-27T04:00:00Z","v":3911365,"vw":82.197078},{"c":80.92,"h":86.09,"l":80.57,"n":28864,"o":83.93,"t":"2026-03-30T04:00:00Z","v":2410721,"vw":82.645422},{"c":80.94,"h":81.78,"l":77.88,"n":28924,"o":80.56,"t":"2026-03-31T04:00:00Z","v":2297511,"vw":80.063821},{"c":81.82,"h":83.7917,"l":80.835,"n":13388,"o":83.09,"t":"2026-04-01T04:00:00Z","v":794752,"vw":81.898454},{"c":83.21,"h":84.37,"l":80.51,"n":17360,"o":81.16,"t":"2026-04-02T04:00:00Z","v":1481134,"vw":82.634768},{"c":80.45,"h":84.53,"l":79.87,"n":15824,"o":83.29,"t":"2026-04-06T04:00:00Z","v":996791,"vw":81.373918},{"c":78.52,"h":80.2,"l":78,"n":15497,"o":79.92,"t":"2026-04-07T04:00:00Z","v":1058619,"vw":78.889765},{"c":82.48,"h":83.25,"l":80.48,"n":17395,"o":81.5,"t":"2026-04-08T04:00:00Z","v":1317310,"vw":82.127967},{"c":82.17,"h":84.49,"l":80.73,"n":15326,"o":82.46,"t":"2026-04-09T04:00:00Z","v":1062363,"vw":82.203781},{"c":82.12,"h":86,"l":81.73,"n":18919,"o":82.77,"t":"2026-04-10T04:00:00Z","v":1540780,"vw":83.631123},{"c":87.63,"h":88.88,"l":82.9,"n":27868,"o":82.9,"t":"2026-04-13T04:00:00Z","v":2535330,"vw":87.25519},{"c":88.93,"h":90.5,"l":87.3039,"n":25621,"o":88.5,"t":"2026-04-14T04:00:00Z","v":1610225,"vw":89.337497},{"c":87.62,"h":89.88,"l":87.08,"n":15594,"o":88.77,"t":"2026-04-15T04:00:00Z","v":1072657,"vw":88.197915},{"c":95.31,"h":95.46,"l":89.42,"n":31215,"o":89.42,"t":"2026-04-16T04:00:00Z","v":2324983,"vw":93.259638},{"c":88.8,"h":94.34,"l":87.97,"n":29679,"o":94.34,"t":"2026-04-17T04:00:00Z","v":2129265,"vw":90.091812},{"c":88.42,"h":90.58,"l":87.96,"n":21339,"o":89,"t":"2026-04-20T04:00:00Z","v":1378042,"vw":88.85485},{"c":87.22,"h":88.44,"l":85.6,"n":14042,"o":88,"t":"2026-04-21T04:00:00Z","v":963417,"vw":87.134156},{"c":86.95,"h":88.55,"l":85.78,"n":13271,"o":88.37,"t":"2026-04-22T04:00:00Z","v":854098,"vw":86.975422},{"c":85.45,"h":87.2,"l":83.98,"n":15331,"o":86.79,"t":"2026-04-23T04:00:00Z","v":1059826,"vw":85.352898},{"c":88.79,"h":89.99,"l":86.67,"n":18619,"o":87.77,"t":"2026-04-24T04:00:00Z","v":1201785,"vw":88.59841},{"c":91.29,"h":91.56,"l":87.57,"n":18320,"o":89.23,"t":"2026-04-27T04:00:00Z","v":1321614,"vw":89.808768},{"c":89.42,"h":91.48,"l":87.87,"n":19311,"o":89.2,"t":"2026-04-28T04:00:00Z","v":1429688,"vw":89.216858},{"c":91.01,"h":91.97,"l":89.19,"n":20041,"o":91.27,"t":"2026-04-29T04:00:00Z","v":1218471,"vw":91.0096},{"c":92.17,"h":93.12,"l":90.74,"n":19259,"o":92.4,"t":"2026-04-30T04:00:00Z","v":1410644,"vw":92.190348},{"c":92.68,"h":92.8,"l":90.38,"n":11757,"o":91.21,"t":"2026-05-01T04:00:00Z","v":576756,"vw":92.300893},{"c":89.75,"h":93.14,"l":89.33,"n":17398,"o":92.99,"t":"2026-05-04T04:00:00Z","v":1075127,"vw":90.680746},{"c":92.64,"h":94.911,"l":91.36,"n":17897,"o":91.65,"t":"2026-05-05T04:00:00Z","v":1116972,"vw":93.363278},{"c":93.46,"h":95.56,"l":91.8,"n":24034,"o":93.96,"t":"2026-05-06T04:00:00Z","v":1508522,"vw":93.955973},{"c":91.6,"h":98,"l":91.55,"n":24576,"o":96,"t":"2026-05-07T04:00:00Z","v":1478292,"vw":94.862417},{"c":91.39,"h":92.72,"l":89.77,"n":16548,"o":91.08,"t":"2026-05-08T04:00:00Z","v":989951,"vw":91.248692},{"c":93.42,"h":95.41,"l":92.6725,"n":20938,"o":93.87,"t":"2026-05-11T04:00:00Z","v":1356144,"vw":93.828959},{"c":94.63,"h":95.0897,"l":90.96,"n":14949,"o":91.55,"t":"2026-05-12T04:00:00Z","v":879891,"vw":93.419105},{"c":91.62,"h":95.74,"l":90.551,"n":15383,"o":94.63,"t":"2026-05-13T04:00:00Z","v":917463,"vw":91.973014},{"c":86.8,"h":90.25,"l":86.17,"n":18447,"o":90,"t":"2026-05-14T04:00:00Z","v":1231663,"vw":87.026209},{"c":84.26,"h":84.87,"l":82.635,"n":21122,"o":84,"t":"2026-05-15T04:00:00Z","v":1342103,"vw":83.935783},{"c":82.66,"h":85.065,"l":82.17,"n":15741,"o":84.93,"t":"2026-05-18T04:00:00Z","v":1091190,"vw":82.827548},{"c":80.45,"h":81.675,"l":79,"n":16969,"o":81.43,"t":"2026-05-19T04:00:00Z","v":1056195,"vw":80.286507},{"c":81.38,"h":81.54,"l":79.89,"n":15813,"o":80.92,"t":"2026-05-20T04:00:00Z","v":932726,"vw":80.882409},{"c":79.29,"h":81.16,"l":79.09,"n":10067,"o":80.865,"t":"2026-05-21T04:00:00Z","v":516065,"vw":79.771577},{"c":80.18,"h":81.285,"l":79.22,"n":13611,"o":79.51,"t":"2026-05-22T04:00:00Z","v":925160,"vw":80.057254},{"c":80.43,"h":82.18,"l":80.09,"n":17880,"o":81.06,"t":"2026-05-26T04:00:00Z","v":1106425,"vw":80.704514},{"c":83.94,"h":84.93,"l":78.01,"n":30442,"o":78.03,"t":"2026-05-27T04:00:00Z","v":2618241,"vw":82.93999},{"c":84.05,"h":84.44,"l":83.03,"n":18739,"o":84,"t":"2026-05-28T04:00:00Z","v":1346012,"vw":83.933404},{"c":85.87,"h":87.52,"l":83.51,"n":20066,"o":83.51,"t":"2026-05-29T04:00:00Z","v":1126452,"vw":86.215906},{"c":83.42,"h":85.17,"l":82.03,"n":14283,"o":84,"t":"2026-06-01T04:00:00Z","v":817563,"vw":83.440144},{"c":80.84,"h":82.33,"l":78.53,"n":24283,"o":81.45,"t":"2026-06-02T04:00:00Z","v":1909361,"vw":80.354314},{"c":78.58,"h":80.68,"l":78.47,"n":20802,"o":80.19,"t":"2026-06-03T04:00:00Z","v":1868703,"vw":79.418507},{"c":77.69,"h":79.145,"l":77.02,"n":16565,"o":77.73,"t":"2026-06-04T04:00:00Z","v":969166,"vw":78.003356},{"c":75.43,"h":77.3,"l":74.63,"n":17240,"o":77.21,"t":"2026-06-05T04:00:00Z","v":1254360,"vw":75.775917},{"c":72.76,"h":76,"l":72.27,"n":19695,"o":76,"t":"2026-06-08T04:00:00Z","v":1239115,"vw":73.243286},{"c":75.66,"h":75.92,"l":72.9,"n":18392,"o":75.3,"t":"2026-06-09T04:00:00Z","v":1456229,"vw":74.72656},{"c":74.24,"h":76.3,"l":73.66,"n":17371,"o":74.36,"t":"2026-06-10T04:00:00Z","v":1189986,"vw":74.445343},{"c":80.44,"h":80.8,"l":75.61,"n":18648,"o":75.71,"t":"2026-06-11T04:00:00Z","v":1211477,"vw":79.361474},{"c":84.12,"h":85.11,"l":82.215,"n":17995,"o":82.57,"t":"2026-06-12T04:00:00Z","v":1391095,"vw":83.919787},{"c":83.27,"h":85.15,"l":81.6,"n":23208,"o":84.4,"t":"2026-06-15T04:00:00Z","v":1749752,"vw":82.951353},{"c":83.11,"h":84.06,"l":82.395,"n":15615,"o":82.62,"t":"2026-06-16T04:00:00Z","v":861799,"vw":83.284782},{"c":82.99,"h":85.395,"l":82.5,"n":15079,"o":83.2,"t":"2026-06-17T04:00:00Z","v":1021097,"vw":83.923978},{"c":79.69,"h":82.33,"l":77.98,"n":21249,"o":81.93,"t":"2026-06-18T04:00:00Z","v":1969206,"vw":79.53249},{"c":78.65,"h":79.5,"l":77.83,"n":14370,"o":79.5,"t":"2026-06-22T04:00:00Z","v":888303,"vw":78.466133},{"c":76.5,"h":77.26,"l":75.6001,"n":13213,"o":76.33,"t":"2026-06-23T04:00:00Z","v":694627,"vw":76.626836},{"c":75.58,"h":78,"l":75.4,"n":14787,"o":76.79,"t":"2026-06-24T04:00:00Z","v":889327,"vw":76.563232},{"c":73.11,"h":74.76,"l":72.1003,"n":15118,"o":74.76,"t":"2026-06-25T04:00:00Z","v":1079887,"vw":73.189826},{"c":71.59,"h":71.77,"l":70.3,"n":17100,"o":71,"t":"2026-06-26T04:00:00Z","v":1077632,"vw":71.126419},{"c":69.86,"h":71.61,"l":68.625,"n":13385,"o":71.61,"t":"2026-06-29T04:00:00Z","v":671987,"vw":69.500305},{"c":74.04,"h":74.28,"l":72.24,"n":17805,"o":73.02,"t":"2026-06-30T04:00:00Z","v":1243071,"vw":73.447818},{"c":74.22,"h":75.35,"l":73.03,"n":12738,"o":73.03,"t":"2026-07-01T04:00:00Z","v":814365,"vw":74.535557},{"c":72.7,"h":75.7,"l":71.8,"n":14311,"o":74.36,"t":"2026-07-02T04:00:00Z","v":935888,"vw":73.205478},{"c":73.52,"h":73.83,"l":72.69,"n":9674,"o":73.07,"t":"2026-07-06T04:00:00Z","v":513481,"vw":73.28913},{"c":73.4,"h":73.45,"l":71.5,"n":14564,"o":71.5,"t":"2026-07-07T04:00:00Z","v":792929,"vw":72.79528},{"c":74.43,"h":74.67,"l":71.7,"n":15270,"o":72.28,"t":"2026-07-08T04:00:00Z","v":896016,"vw":73.403637},{"c":74.09,"h":75.25,"l":73.09,"n":10978,"o":74.85,"t":"2026-07-09T04:00:00Z","v":687432,"vw":74.025731},{"c":73.19,"h":74.23,"l":72.305,"n":12146,"o":74.15,"t":"2026-07-10T04:00:00Z","v":686709,"vw":73.110949},{"c":71.94,"h":73.47,"l":71.829,"n":11612,"o":72.7,"t":"2026-07-13T04:00:00Z","v":693545,"vw":72.248338},{"c":72.95,"h":74.21,"l":72.35,"n":13965,"o":73.49,"t":"2026-07-14T04:00:00Z","v":926372,"vw":72.876401},{"c":71.52,"h":73.01,"l":70.23,"n":20541,"o":73.01,"t":"2026-07-15T04:00:00Z","v":1814756,"vw":71.204895},{"c":66.33,"h":71.28,"l":65.83,"n":16216,"o":70.6,"t":"2026-07-16T04:00:00Z","v":995880,"vw":67.14071},{"c":69.81,"h":70.03,"l":65.45,"n":22509,"o":65.48,"t":"2026-07-17T04:00:00Z","v":1952101,"vw":68.607111},{"c":67.69,"h":69.9,"l":67.23,"n":12723,"o":69.62,"t":"2026-07-20T04:00:00Z","v":1119739,"vw":67.747028},{"c":68.84,"h":69.44,"l":66.73,"n":11178,"o":69.05,"t":"2026-07-21T04:00:00Z","v":680699,"vw":68.575211},{"c":69.21,"h":71.015,"l":68.7805,"n":11424,"o":69.19,"t":"2026-07-22T04:00:00Z","v":836796,"vw":69.732376},{"c":69.32,"h":71.33,"l":69.1,"n":9083,"o":69.82,"t":"2026-07-23T04:00:00Z","v":586108,"vw":69.796119},{"c":68.73,"h":70.74,"l":68.61,"n":8642,"o":69.5,"t":"2026-07-24T04:00:00Z","v":454682,"vw":69.388416},{"c":68.79,"h":70.09,"l":67.0468,"n":11047,"o":70.09,"t":"2026-07-27T04:00:00Z","v":707670,"vw":68.730489},{"c":66.87,"h":68,"l":65.66,"n":15877,"o":67.86,"t":"2026-07-28T04:00:00Z","v":1346396,"vw":66.667097},{"c":67.55,"h":68.67,"l":66.75,"n":12841,"o":68.26,"t":"2026-07-29T04:00:00Z","v":1085604,"vw":67.694798},{"c":68.43,"h":69.39,"l":67.33,"n":17415,"o":68.16,"t":"2026-07-30T04:00:00Z","v":1855216,"vw":68.185918},{"c":67.06,"h":68.23,"l":66.24,"n":12326,"o":67.73,"t":"2026-07-31T04:00:00Z","v":1091823,"vw":67.004396},{"c":67.03,"h":67.56,"l":66.07,"n":11533,"o":67.48,"t":"2026-08-03T04:00:00Z","v":648692,"vw":66.932359},{"c":68.58,"h":68.83,"l":67.29,"n":14150,"o":68.81,"t":"2026-08-04T04:00:00Z","v":1217909,"vw":68.396365},{"c":70.05,"h":70.4,"l":68.775,"n":12962,"o":69.43,"t":"2026-08-05T04:00:00Z","v":833523,"vw":69.702327},{"c":72.45,"h":72.75,"l":71.09,"n":17880,"o":71.1,"t":"2026-08-06T04:00:00Z","v":1211243,"vw":72.335852},{"c":71.95,"h":74.02,"l":71.305,"n":13250,"o":73.49,"t":"2026-08-07T04:00:00Z","v":894375,"vw":71.922494},{"c":72.84,"h":73.23,"l":72.12,"n":10824,"o":72.35,"t":"2026-08-10T04:00:00Z","v":669696,"vw":72.81003},{"c":72.22,"h":73.53,"l":71.39,"n":9277,"o":72.35,"t":"2026-08-11T04:00:00Z","v":556084,"vw":72.067575},{"c":71.25,"h":73.44,"l":71.18,"n":10011,"o":73.12,"t":"2026-08-12T04:00:00Z","v":560250,"vw":71.609853},{"c":72.16,"h":73.77,"l":70.56,"n":15416,"o":71.88,"t":"2026-08-13T04:00:00Z","v":822427,"vw":72.712179},{"c":74.32,"h":74.625,"l":72.25,"n":12769,"o":72.25,"t":"2026-08-14T04:00:00Z","v":687927,"vw":74.120819},{"c":75.1,"h":75.15,"l":73.35,"n":14413,"o":74.27,"t":"2026-08-17T04:00:00Z","v":811976,"vw":74.53711},{"c":74.47,"h":74.61,"l":73.05,"n":14524,"o":73.69,"t":"2026-08-18T04:00:00Z","v":867735,"vw":73.969343},{"c":75.38,"h":77.02,"l":74.555,"n":16935,"o":75.26,"t":"2026-08-19T04:00:00Z","v":1082972,"vw":75.800925},{"c":78.45,"h":78.54,"l":74.18,"n":13804,"o":75.36,"t":"2026-08-20T04:00:00Z","v":756557,"vw":77.521643},{"c":81.96,"h":84.5,"l":80.67,"n":21884,"o":81,"t":"2026-08-21T04:00:00Z","v":1677301,"vw":82.435657},{"c":82.33,"h":83.865,"l":81.58,"n":18644,"o":83.03,"t":"2026-08-24T04:00:00Z","v":1260708,"vw":82.609159},{"c":79.21,"h":80.55,"l":78.8,"n":17225,"o":80.1,"t":"2026-08-25T04:00:00Z","v":1065512,"vw":79.358079},{"c":78.28,"h":79.01,"l":77.3,"n":13800,"o":78.05,"t":"2026-08-26T04:00:00Z","v":857393,"vw":78.147438},{"c":80.43,"h":80.5,"l":78.74,"n":10113,"o":79.86,"t":"2026-08-27T04:00:00Z","v":720769,"vw":79.982874},{"c":78.63,"h":81.97,"l":78.51,"n":13814,"o":81.32,"t":"2026-08-28T04:00:00Z","v":894109,"vw":79.823436},{"c":79.01,"h":80.31,"l":78.47,"n":11516,"o":79.27,"t":"2026-08-31T04:00:00Z","v":885992,"vw":79.13041},{"c":80.51,"h":81.685,"l":78.02,"n":13810,"o":78.05,"t":"2026-09-01T04:00:00Z","v":993674,"vw":80.5131},{"c":81.14,"h":81.52,"l":78.9205,"n":13014,"o":79.76,"t":"2026-09-02T04:00:00Z","v":749389,"vw":80.556009},{"c":79.78,"h":81.9,"l":79.47,"n":15154,"o":81.01,"t":"2026-09-03T04:00:00Z","v":1012813,"vw":80.368073},{"c":76.43,"h":77.55,"l":75.9,"n":16637,"o":76.1,"t":"2026-09-04T04:00:00Z","v":1090558,"vw":76.640783},{"c":75.66,"h":76.92,"l":74.88,"n":13264,"o":76.01,"t":"2026-09-08T04:00:00Z","v":939416,"vw":75.900631},{"c":75.46,"h":76.78,"l":74.93,"n":13019,"o":76.4,"t":"2026-09-09T04:00:00Z","v":771812,"vw":75.476053},{"c":72.49,"h":73.99,"l":71.55,"n":20645,"o":73.89,"t":"2026-09-10T04:00:00Z","v":1438448,"vw":72.553648},{"c":69.88,"h":71.93,"l":69.74,"n":15454,"o":71.64,"t":"2026-09-11T04:00:00Z","v":1014500,"vw":70.621031},{"c":69.73,"h":70.58,"l":68.3387,"n":15558,"o":68.45,"t":"2026-09-14T04:00:00Z","v":962937,"vw":69.773753},{"c":69.29,"h":70.25,"l":68.78,"n":13918,"o":69.67,"t":"2026-09-15T04:00:00Z","v":1106015,"vw":69.47522},{"c":68.68,"h":70.52,"l":67.85,"n":13359,"o":69.97,"t":"2026-09-16T04:00:00Z","v":890216,"vw":69.203536},{"c":71.8,"h":72.52,"l":70.4,"n":16454,"o":70.57,"t":"2026-09-17T04:00:00Z","v":918751,"vw":71.692403},{"c":67.72,"h":70.99,"l":67.67,"n":16276,"o":70.71,"t":"2026-09-18T04:00:00Z","v":1940054,"vw":67.965581},{"c":69.53,"h":70.17,"l":68.46,"n":19076,"o":69.51,"t":"2026-09-21T04:00:00Z","v":1529060,"vw":69.310357},{"c":70.19,"h":71.14,"l":69.9,"n":16406,"o":70.29,"t":"2026-09-22T04:00:00Z","v":972097,"vw":70.425703},{"c":69.08,"h":70.15,"l":68.15,"n":12594,"o":68.5,"t":"2026-09-23T04:00:00Z","v":736003,"vw":69.297029},{"c":67.12,"h":68.32,"l":67,"n":13174,"o":67.93,"t":"2026-09-24T04:00:00Z","v":861274,"vw":67.493976},{"c":66.89,"h":67.65,"l":66.65,"n":9631,"o":67.32,"t":"2026-09-25T04:00:00Z","v":540038,"vw":67.023258},{"c":65.16,"h":66.1875,"l":64.18,"n":13908,"o":65,"t":"2026-09-28T04:00:00Z","v":915436,"vw":65.440791},{"c":66.08,"h":66.44,"l":65.22,"n":15873,"o":65.65,"t":"2026-09-29T04:00:00Z","v":1070625,"vw":65.993643},{"c":64.87,"h":66.3,"l":64.71,"n":11959,"o":66.3,"t":"2026-09-30T04:00:00Z","v":784037,"vw":65.108985},{"c":64.12,"h":64.48,"l":62.78,"n":19740,"o":63.59,"t":"2026-10-01T04:00:00Z","v":1272724,"vw":63.691283},{"c":64.52,"h":64.8615,"l":63.73,"n":10074,"o":64.46,"t":"2026-10-02T04:00:00Z","v":535040,"vw":64.311241},{"c":65.83,"h":66.4,"l":64.45,"n":10738,"o":65.11,"t":"2026-10-05T04:00:00Z","v":653960,"vw":65.788884},{"c":66.17,"h":67.1,"l":65.9,"n":9670,"o":67.1,"t":"2026-10-06T04:00:00Z","v":538925,"vw":66.242598},{"c":64.61,"h":65.915,"l":64.001,"n":14889,"o":65.54,"t":"2026-10-07T04:00:00Z","v":849502,"vw":64.680194},{"c":64.52,"h":64.95,"l":64.1,"n":11004,"o":64.16,"t":"2026-10-08T04:00:00Z","v":711449,"vw":64.535166},{"c":63.91,"h":64.91,"l":63.57,"n":10003,"o":64.85,"t":"2026-10-09T04:00:00Z","v":558432,"vw":64.144937},{"c":62.47,"h":62.9,"l":61.45,"n":17953,"o":61.91,"t":"2026-10-12T04:00:00Z","v":989028,"vw":62.157246},{"c":62.83,"h":63.1,"l":61.75,"n":13312,"o":62.12,"t":"2026-10-13T04:00:00Z","v":910272,"vw":62.540238},{"c":61.64,"h":62.95,"l":61.35,"n":14326,"o":62.95,"t":"2026-10-14T04:00:00Z","v":996384,"vw":61.913233},{"c":60.47,"h":61.27,"l":60.25,"n":18430,"o":60.79,"t":"2026-10-15T04:00:00Z","v":1923244,"vw":60.628052},{"c":60.2,"h":61.03,"l":59.835,"n":15916,"o":60.43,"t":"2026-10-16T04:00:00Z","v":1016591,"vw":60.433977}],"volatilityBars":[{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-09-08T08:00:00Z","v":343,"vw":77},{"c":75.44,"h":75.44,"l":75.44,"n":1,"o":75.44,"t":"2026-09-08T11:45:00Z","v":200,"vw":75.44},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-09-08T12:00:00Z","v":1500,"vw":75.5},{"c":75.6,"h":75.6,"l":75.6,"n":2,"o":75.6,"t":"2026-09-08T12:30:00Z","v":1500,"vw":75.6},{"c":76.5,"h":76.52,"l":76.18,"n":10,"o":76.18,"t":"2026-09-08T13:00:00Z","v":1706,"vw":76.317576},{"c":76.25,"h":76.29,"l":76,"n":7,"o":76.29,"t":"2026-09-08T13:15:00Z","v":1762,"vw":76.178571},{"c":76.07,"h":76.3688,"l":75.495,"n":657,"o":76.01,"t":"2026-09-08T13:30:00Z","v":63983,"vw":75.95627},{"c":76.305,"h":76.64,"l":75.62,"n":819,"o":76,"t":"2026-09-08T13:45:00Z","v":71851,"vw":76.188167},{"c":76.26,"h":76.56,"l":76.17,"n":288,"o":76.31,"t":"2026-09-08T14:00:00Z","v":15591,"vw":76.342093},{"c":76.45,"h":76.71,"l":76,"n":485,"o":76.24,"t":"2026-09-08T14:15:00Z","v":31965,"vw":76.430748},{"c":76.545,"h":76.61,"l":76.21,"n":431,"o":76.455,"t":"2026-09-08T14:30:00Z","v":28342,"vw":76.435298},{"c":76.405,"h":76.92,"l":76.32,"n":549,"o":76.545,"t":"2026-09-08T14:45:00Z","v":37319,"vw":76.705707},{"c":76.26,"h":76.51,"l":76.26,"n":397,"o":76.32,"t":"2026-09-08T15:00:00Z","v":21032,"vw":76.42418},{"c":76.28,"h":76.38,"l":76.005,"n":500,"o":76.26,"t":"2026-09-08T15:15:00Z","v":37565,"vw":76.196933},{"c":75.85,"h":76.33,"l":75.85,"n":234,"o":76.33,"t":"2026-09-08T15:30:00Z","v":11045,"vw":76.064791},{"c":75.74,"h":75.9387,"l":75.6,"n":307,"o":75.9387,"t":"2026-09-08T15:45:00Z","v":12833,"vw":75.707641},{"c":75.32,"h":75.89,"l":75.32,"n":444,"o":75.78,"t":"2026-09-08T16:00:00Z","v":29117,"vw":75.706279},{"c":75.115,"h":75.39,"l":75.095,"n":562,"o":75.35,"t":"2026-09-08T16:15:00Z","v":32292,"vw":75.209861},{"c":75.02,"h":75.23,"l":74.88,"n":460,"o":75.1,"t":"2026-09-08T16:30:00Z","v":29454,"vw":75.03101},{"c":75.15,"h":75.31,"l":75.065,"n":282,"o":75.08,"t":"2026-09-08T16:45:00Z","v":14657,"vw":75.18478},{"c":75.13,"h":75.24,"l":75.13,"n":197,"o":75.205,"t":"2026-09-08T17:00:00Z","v":7355,"vw":75.185295},{"c":75.3,"h":75.45,"l":75.1198,"n":297,"o":75.155,"t":"2026-09-08T17:15:00Z","v":17626,"vw":75.292395},{"c":75.56,"h":75.61,"l":75.3,"n":333,"o":75.3,"t":"2026-09-08T17:30:00Z","v":18783,"vw":75.482011},{"c":75.53,"h":75.72,"l":75.5,"n":407,"o":75.59,"t":"2026-09-08T17:45:00Z","v":20845,"vw":75.595406},{"c":75.76,"h":75.95,"l":75.5,"n":514,"o":75.52,"t":"2026-09-08T18:00:00Z","v":29691,"vw":75.766242},{"c":75.7,"h":75.785,"l":75.6801,"n":196,"o":75.785,"t":"2026-09-08T18:15:00Z","v":7661,"vw":75.730196},{"c":75.72,"h":75.73,"l":75.62,"n":619,"o":75.715,"t":"2026-09-08T18:30:00Z","v":43158,"vw":75.658119},{"c":75.908,"h":76.01,"l":75.65,"n":552,"o":75.69,"t":"2026-09-08T18:45:00Z","v":33084,"vw":75.81622},{"c":75.995,"h":76.03,"l":75.74,"n":333,"o":75.86,"t":"2026-09-08T19:00:00Z","v":20452,"vw":75.901942},{"c":76.07,"h":76.145,"l":75.96,"n":326,"o":75.9875,"t":"2026-09-08T19:15:00Z","v":18741,"vw":76.064513},{"c":76.235,"h":76.235,"l":75.94,"n":587,"o":76.115,"t":"2026-09-08T19:30:00Z","v":37645,"vw":76.091917},{"c":75.72,"h":76.235,"l":75.63,"n":1920,"o":76.235,"t":"2026-09-08T19:45:00Z","v":142906,"vw":75.902471},{"c":75.66,"h":75.66,"l":75.66,"n":8,"o":75.66,"t":"2026-09-08T20:00:00Z","v":70030,"vw":75.66},{"c":75.66,"h":75.66,"l":75.66,"n":3,"o":75.66,"t":"2026-09-09T12:00:00Z","v":162,"vw":75.66},{"c":76.295,"h":76.78,"l":76.1,"n":373,"o":76.4,"t":"2026-09-09T13:30:00Z","v":23517,"vw":76.365146},{"c":75.995,"h":76.3,"l":75.94,"n":307,"o":76.3,"t":"2026-09-09T13:45:00Z","v":21062,"vw":76.102139},{"c":75.71,"h":76.155,"l":75.65,"n":375,"o":76.03,"t":"2026-09-09T14:00:00Z","v":31588,"vw":75.960567},{"c":75.88,"h":76.04,"l":75.53,"n":457,"o":75.72,"t":"2026-09-09T14:15:00Z","v":27088,"vw":75.673593},{"c":75.8,"h":75.905,"l":75.63,"n":265,"o":75.905,"t":"2026-09-09T14:30:00Z","v":12058,"vw":75.803736},{"c":75.89,"h":75.99,"l":75.64,"n":296,"o":75.845,"t":"2026-09-09T14:45:00Z","v":14925,"vw":75.807807},{"c":75.535,"h":76.01,"l":75.44,"n":531,"o":75.89,"t":"2026-09-09T15:00:00Z","v":35507,"vw":75.654843},{"c":75.49,"h":75.52,"l":75.15,"n":476,"o":75.52,"t":"2026-09-09T15:15:00Z","v":20198,"vw":75.311899},{"c":75.37,"h":75.565,"l":75.3,"n":396,"o":75.5,"t":"2026-09-09T15:30:00Z","v":18097,"vw":75.411501},{"c":75.25,"h":75.43,"l":75.11,"n":451,"o":75.36,"t":"2026-09-09T15:45:00Z","v":20410,"vw":75.229417},{"c":75.285,"h":75.38,"l":75.12,"n":490,"o":75.21,"t":"2026-09-09T16:00:00Z","v":23557,"vw":75.239259},{"c":75.405,"h":75.44,"l":75.22,"n":289,"o":75.299,"t":"2026-09-09T16:15:00Z","v":9865,"vw":75.335572},{"c":75.3,"h":75.47,"l":75.3,"n":167,"o":75.36,"t":"2026-09-09T16:30:00Z","v":3661,"vw":75.391852},{"c":75.375,"h":75.43,"l":75.25,"n":179,"o":75.31,"t":"2026-09-09T16:45:00Z","v":4488,"vw":75.361258},{"c":75.23,"h":75.39,"l":75.21,"n":394,"o":75.38,"t":"2026-09-09T17:00:00Z","v":18195,"vw":75.301293},{"c":75.245,"h":75.3,"l":74.93,"n":542,"o":75.23,"t":"2026-09-09T17:15:00Z","v":43043,"vw":75.093867},{"c":75.26,"h":75.26,"l":75.1,"n":225,"o":75.19,"t":"2026-09-09T17:30:00Z","v":7932,"vw":75.19321},{"c":75.32,"h":75.48,"l":75.28,"n":180,"o":75.295,"t":"2026-09-09T17:45:00Z","v":7565,"vw":75.33231},{"c":75.39,"h":75.46,"l":75.19,"n":308,"o":75.33,"t":"2026-09-09T18:00:00Z","v":9793,"vw":75.363642},{"c":75.41,"h":75.48,"l":75.27,"n":446,"o":75.29,"t":"2026-09-09T18:15:00Z","v":19912,"vw":75.390595},{"c":75.32,"h":75.43,"l":75.3,"n":503,"o":75.39,"t":"2026-09-09T18:30:00Z","v":25364,"vw":75.359896},{"c":75.332,"h":75.34,"l":75.03,"n":687,"o":75.3,"t":"2026-09-09T18:45:00Z","v":43880,"vw":75.179183},{"c":75.3,"h":75.49,"l":75.25,"n":295,"o":75.32,"t":"2026-09-09T19:00:00Z","v":15028,"vw":75.349617},{"c":75.245,"h":75.3,"l":75.16,"n":363,"o":75.295,"t":"2026-09-09T19:15:00Z","v":15009,"vw":75.240137},{"c":75.37,"h":75.55,"l":75.2,"n":582,"o":75.245,"t":"2026-09-09T19:30:00Z","v":22221,"vw":75.345543},{"c":75.44,"h":75.53,"l":75.15,"n":2017,"o":75.375,"t":"2026-09-09T19:45:00Z","v":106111,"vw":75.397105},{"c":75.46,"h":75.46,"l":75.46,"n":19,"o":75.46,"t":"2026-09-09T20:00:00Z","v":94027,"vw":75.46},{"c":75.45,"h":75.45,"l":75.45,"n":5,"o":75.45,"t":"2026-09-10T09:15:00Z","v":504,"vw":75.45},{"c":74.6,"h":75.06,"l":74.6,"n":20,"o":75.06,"t":"2026-09-10T12:15:00Z","v":1154,"vw":74.660847},{"c":74.2,"h":74.41,"l":74.2,"n":8,"o":74.41,"t":"2026-09-10T13:00:00Z","v":1396,"vw":74.288915},{"c":74.27,"h":74.32,"l":74.26,"n":13,"o":74.29,"t":"2026-09-10T13:15:00Z","v":943,"vw":74.290783},{"c":72.72,"h":73.99,"l":72.44,"n":907,"o":73.89,"t":"2026-09-10T13:30:00Z","v":71021,"vw":73.167708},{"c":72.095,"h":73.02,"l":72.08,"n":801,"o":72.86,"t":"2026-09-10T13:45:00Z","v":35396,"vw":72.58727},{"c":72.455,"h":72.52,"l":72.1,"n":1031,"o":72.2025,"t":"2026-09-10T14:00:00Z","v":53500,"vw":72.33049},{"c":72.615,"h":72.87,"l":72.3005,"n":984,"o":72.41,"t":"2026-09-10T14:15:00Z","v":60650,"vw":72.556959},{"c":72.805,"h":73.05,"l":72.605,"n":837,"o":72.605,"t":"2026-09-10T14:30:00Z","v":56924,"vw":72.817252},{"c":73.355,"h":73.4,"l":72.74,"n":1207,"o":72.85,"t":"2026-09-10T14:45:00Z","v":90895,"vw":73.023104},{"c":73.2,"h":73.335,"l":73.14,"n":832,"o":73.335,"t":"2026-09-10T15:00:00Z","v":42481,"vw":73.222413},{"c":72.855,"h":73.245,"l":72.81,"n":674,"o":73.2,"t":"2026-09-10T15:15:00Z","v":44209,"vw":73.124366},{"c":72.621,"h":72.855,"l":72.57,"n":724,"o":72.855,"t":"2026-09-10T15:30:00Z","v":62319,"vw":72.664332},{"c":72.5,"h":72.62,"l":72.335,"n":665,"o":72.6,"t":"2026-09-10T15:45:00Z","v":45056,"vw":72.434885},{"c":71.7,"h":72.5,"l":71.55,"n":1177,"o":72.47,"t":"2026-09-10T16:00:00Z","v":93116,"vw":71.983019},{"c":72.3895,"h":72.3895,"l":71.69,"n":598,"o":71.745,"t":"2026-09-10T16:15:00Z","v":38200,"vw":72.075961},{"c":72.39,"h":72.49,"l":72.21,"n":387,"o":72.35,"t":"2026-09-10T16:30:00Z","v":22583,"vw":72.36117},{"c":72.47,"h":72.55,"l":72.3,"n":476,"o":72.41,"t":"2026-09-10T16:45:00Z","v":36164,"vw":72.392786},{"c":72.58,"h":72.73,"l":72.33,"n":421,"o":72.48,"t":"2026-09-10T17:00:00Z","v":26653,"vw":72.541043},{"c":72.71,"h":72.74,"l":72.54,"n":427,"o":72.54,"t":"2026-09-10T17:15:00Z","v":25479,"vw":72.672555},{"c":72.67,"h":72.73,"l":72.36,"n":462,"o":72.67,"t":"2026-09-10T17:30:00Z","v":29435,"vw":72.570033},{"c":72.685,"h":72.73,"l":72.51,"n":528,"o":72.61,"t":"2026-09-10T17:45:00Z","v":33260,"vw":72.670601},{"c":72.84,"h":72.98,"l":72.685,"n":681,"o":72.7255,"t":"2026-09-10T18:00:00Z","v":50851,"vw":72.790957},{"c":72.95,"h":73,"l":72.78,"n":546,"o":72.84,"t":"2026-09-10T18:15:00Z","v":31562,"vw":72.915726},{"c":72.81,"h":72.94,"l":72.8,"n":570,"o":72.92,"t":"2026-09-10T18:30:00Z","v":27244,"vw":72.852059},{"c":72.395,"h":72.9,"l":72.345,"n":542,"o":72.84,"t":"2026-09-10T18:45:00Z","v":28846,"vw":72.696754},{"c":72.14,"h":72.395,"l":72.12,"n":689,"o":72.395,"t":"2026-09-10T19:00:00Z","v":29881,"vw":72.225573},{"c":72.04,"h":72.14,"l":71.92,"n":792,"o":72.14,"t":"2026-09-10T19:15:00Z","v":45640,"vw":72.057555},{"c":72.09,"h":72.26,"l":71.98,"n":830,"o":72.02,"t":"2026-09-10T19:30:00Z","v":38148,"vw":72.099007},{"c":72.51,"h":72.51,"l":71.97,"n":2459,"o":72.105,"t":"2026-09-10T19:45:00Z","v":177092,"vw":72.226965},{"c":72.49,"h":72.49,"l":72.49,"n":26,"o":72.49,"t":"2026-09-10T20:00:00Z","v":115022,"vw":72.49},{"c":72.49,"h":72.49,"l":72.49,"n":1,"o":72.49,"t":"2026-09-10T20:30:00Z","v":100,"vw":72.49},{"c":72,"h":72,"l":71.97,"n":8,"o":71.97,"t":"2026-09-11T08:00:00Z","v":1228,"vw":71.986522},{"c":71.87,"h":71.87,"l":71.77,"n":78,"o":71.77,"t":"2026-09-11T12:00:00Z","v":1113,"vw":71.81958},{"c":71.31,"h":71.75,"l":71.31,"n":31,"o":71.75,"t":"2026-09-11T12:15:00Z","v":2237,"vw":71.423215},{"c":71.46,"h":71.51,"l":71.25,"n":25,"o":71.25,"t":"2026-09-11T12:30:00Z","v":3592,"vw":71.400756},{"c":71.84,"h":71.84,"l":71.48,"n":32,"o":71.48,"t":"2026-09-11T12:45:00Z","v":6458,"vw":71.617157},{"c":71.99,"h":71.99,"l":71.9,"n":7,"o":71.9,"t":"2026-09-11T13:00:00Z","v":1000,"vw":71.951136},{"c":71.8,"h":71.91,"l":71.8,"n":9,"o":71.91,"t":"2026-09-11T13:15:00Z","v":1004,"vw":71.836},{"c":71.255,"h":71.81,"l":71.09,"n":420,"o":71.64,"t":"2026-09-11T13:30:00Z","v":35994,"vw":71.43216},{"c":71.31,"h":71.425,"l":71.03,"n":322,"o":71.31,"t":"2026-09-11T13:45:00Z","v":25581,"vw":71.256845},{"c":71.015,"h":71.22,"l":70.8301,"n":454,"o":71.22,"t":"2026-09-11T14:00:00Z","v":25062,"vw":71.019727},{"c":71.3,"h":71.3,"l":70.92,"n":430,"o":70.92,"t":"2026-09-11T14:15:00Z","v":31511,"vw":71.121303},{"c":71.17,"h":71.4,"l":71.105,"n":431,"o":71.34,"t":"2026-09-11T14:30:00Z","v":19631,"vw":71.245113},{"c":71.21,"h":71.33,"l":71.13,"n":379,"o":71.175,"t":"2026-09-11T14:45:00Z","v":18263,"vw":71.198265},{"c":71.32,"h":71.57,"l":71.26,"n":550,"o":71.29,"t":"2026-09-11T15:00:00Z","v":36583,"vw":71.368633},{"c":71.88,"h":71.93,"l":71.34,"n":429,"o":71.345,"t":"2026-09-11T15:15:00Z","v":23890,"vw":71.568787},{"c":71.45,"h":71.81,"l":71.4,"n":394,"o":71.81,"t":"2026-09-11T15:30:00Z","v":18414,"vw":71.548976},{"c":71.095,"h":71.57,"l":71.025,"n":529,"o":71.45,"t":"2026-09-11T15:45:00Z","v":36553,"vw":71.295534},{"c":71.16,"h":71.2575,"l":71.0544,"n":421,"o":71.1,"t":"2026-09-11T16:00:00Z","v":24818,"vw":71.139054},{"c":71.12,"h":71.245,"l":71.01,"n":407,"o":71.18,"t":"2026-09-11T16:15:00Z","v":20564,"vw":71.097027},{"c":71.17,"h":71.21,"l":71.04,"n":284,"o":71.06,"t":"2026-09-11T16:30:00Z","v":19626,"vw":71.114083},{"c":71.18,"h":71.25,"l":71.17,"n":171,"o":71.17,"t":"2026-09-11T16:45:00Z","v":7364,"vw":71.215254},{"c":70.915,"h":71.2399,"l":70.91,"n":455,"o":71.19,"t":"2026-09-11T17:00:00Z","v":29826,"vw":71.082474},{"c":71.115,"h":71.1799,"l":70.92,"n":356,"o":70.98,"t":"2026-09-11T17:15:00Z","v":60268,"vw":71.039204},{"c":70.42,"h":71.06,"l":70.42,"n":632,"o":71.05,"t":"2026-09-11T17:30:00Z","v":37815,"vw":70.71439},{"c":70.38,"h":70.615,"l":70.33,"n":534,"o":70.4789,"t":"2026-09-11T17:45:00Z","v":29845,"vw":70.481068},{"c":70.35,"h":70.6,"l":70.35,"n":616,"o":70.37,"t":"2026-09-11T18:00:00Z","v":41914,"vw":70.474751},{"c":70.31,"h":70.525,"l":70.25,"n":502,"o":70.41,"t":"2026-09-11T18:15:00Z","v":25753,"vw":70.397113},{"c":70.08,"h":70.34,"l":70.07,"n":602,"o":70.25,"t":"2026-09-11T18:30:00Z","v":29441,"vw":70.146122},{"c":70.175,"h":70.19,"l":69.95,"n":687,"o":70.12,"t":"2026-09-11T18:45:00Z","v":43570,"vw":70.051752},{"c":70.24,"h":70.24,"l":70.11,"n":460,"o":70.21,"t":"2026-09-11T19:00:00Z","v":25381,"vw":70.178367},{"c":70.325,"h":70.45,"l":70.23,"n":691,"o":70.27,"t":"2026-09-11T19:15:00Z","v":33907,"vw":70.280939},{"c":70.12,"h":70.35,"l":70.12,"n":838,"o":70.32,"t":"2026-09-11T19:30:00Z","v":40774,"vw":70.187743},{"c":69.85,"h":70.17,"l":69.74,"n":2642,"o":70.12,"t":"2026-09-11T19:45:00Z","v":162310,"vw":69.889552},{"c":69.88,"h":69.88,"l":69.88,"n":14,"o":69.88,"t":"2026-09-11T20:00:00Z","v":80330,"vw":69.88},{"c":68.96,"h":69.1,"l":68.96,"n":16,"o":69.1,"t":"2026-09-14T12:00:00Z","v":859,"vw":69.000696},{"c":68.56,"h":68.81,"l":68.56,"n":9,"o":68.81,"t":"2026-09-14T12:15:00Z","v":1723,"vw":68.718807},{"c":68.21,"h":68.48,"l":68.21,"n":15,"o":68.48,"t":"2026-09-14T12:30:00Z","v":2732,"vw":68.32296},{"c":68.38,"h":68.38,"l":68.38,"n":2,"o":68.38,"t":"2026-09-14T12:45:00Z","v":400,"vw":68.38},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-09-14T13:00:00Z","v":150,"vw":68.34},{"c":68.38,"h":68.38,"l":68.17,"n":19,"o":68.22,"t":"2026-09-14T13:15:00Z","v":1775,"vw":68.283983},{"c":69.55,"h":70.22,"l":68.3387,"n":1105,"o":68.45,"t":"2026-09-14T13:30:00Z","v":93156,"vw":69.477442},{"c":69.1,"h":69.79,"l":69.1,"n":657,"o":69.63,"t":"2026-09-14T13:45:00Z","v":63957,"vw":69.577405},{"c":69.52,"h":69.59,"l":69.098,"n":550,"o":69.17,"t":"2026-09-14T14:00:00Z","v":46667,"vw":69.243839},{"c":69.01,"h":69.55,"l":69.01,"n":469,"o":69.54,"t":"2026-09-14T14:15:00Z","v":22462,"vw":69.285492},{"c":69.15,"h":69.23,"l":68.85,"n":424,"o":69.09,"t":"2026-09-14T14:30:00Z","v":16518,"vw":68.999184},{"c":69.42,"h":69.46,"l":69.21,"n":395,"o":69.22,"t":"2026-09-14T14:45:00Z","v":23983,"vw":69.327639},{"c":69.59,"h":69.69,"l":69.35,"n":568,"o":69.42,"t":"2026-09-14T15:00:00Z","v":33696,"vw":69.551218},{"c":69.89,"h":69.92,"l":69.58,"n":581,"o":69.6,"t":"2026-09-14T15:15:00Z","v":37456,"vw":69.71987},{"c":70.08,"h":70.3,"l":69.81,"n":749,"o":69.82,"t":"2026-09-14T15:30:00Z","v":59031,"vw":70.08681},{"c":70.13,"h":70.22,"l":69.97,"n":398,"o":70.11,"t":"2026-09-14T15:45:00Z","v":15890,"vw":70.07935},{"c":69.98,"h":70.2,"l":69.945,"n":436,"o":70.1,"t":"2026-09-14T16:00:00Z","v":19179,"vw":70.034928},{"c":69.92,"h":70.02,"l":69.86,"n":565,"o":70.01,"t":"2026-09-14T16:15:00Z","v":28269,"vw":69.935357},{"c":69.78,"h":69.92,"l":69.66,"n":523,"o":69.915,"t":"2026-09-14T16:30:00Z","v":23984,"vw":69.731803},{"c":69.93,"h":70,"l":69.75,"n":347,"o":69.79,"t":"2026-09-14T16:45:00Z","v":17570,"vw":69.859081},{"c":69.92,"h":69.99,"l":69.88,"n":356,"o":69.98,"t":"2026-09-14T17:00:00Z","v":11343,"vw":69.941287},{"c":70.05,"h":70.1999,"l":69.95,"n":507,"o":69.95,"t":"2026-09-14T17:15:00Z","v":32606,"vw":70.044844},{"c":70.05,"h":70.13,"l":69.94,"n":499,"o":70.04,"t":"2026-09-14T17:30:00Z","v":19149,"vw":70.026763},{"c":70.12,"h":70.13,"l":69.97,"n":324,"o":70.055,"t":"2026-09-14T17:45:00Z","v":11901,"vw":70.033168},{"c":70.24,"h":70.28,"l":70.09,"n":429,"o":70.09,"t":"2026-09-14T18:00:00Z","v":14259,"vw":70.195751},{"c":70.39,"h":70.58,"l":70.27,"n":579,"o":70.27,"t":"2026-09-14T18:15:00Z","v":26147,"vw":70.439983},{"c":70.435,"h":70.51,"l":70.32,"n":576,"o":70.38,"t":"2026-09-14T18:30:00Z","v":27598,"vw":70.402708},{"c":70.23,"h":70.46,"l":70.06,"n":494,"o":70.45,"t":"2026-09-14T18:45:00Z","v":22801,"vw":70.256586},{"c":70.16,"h":70.17,"l":69.9605,"n":443,"o":70.17,"t":"2026-09-14T19:00:00Z","v":14965,"vw":70.068467},{"c":70.115,"h":70.15,"l":70.03,"n":412,"o":70.135,"t":"2026-09-14T19:15:00Z","v":17758,"vw":70.098452},{"c":69.99,"h":70.115,"l":69.86,"n":708,"o":70.115,"t":"2026-09-14T19:30:00Z","v":31958,"vw":69.954343},{"c":69.75,"h":70.01,"l":69.72,"n":1833,"o":69.965,"t":"2026-09-14T19:45:00Z","v":91672,"vw":69.823673},{"c":69.73,"h":69.73,"l":69.73,"n":22,"o":69.73,"t":"2026-09-14T20:00:00Z","v":79008,"vw":69.73},{"c":70.08,"h":71.03,"l":69.76,"n":34,"o":70.77,"t":"2026-09-15T12:00:00Z","v":3591,"vw":70.187407},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-09-15T12:15:00Z","v":200,"vw":70},{"c":70.07,"h":70.07,"l":69.67,"n":25,"o":70,"t":"2026-09-15T12:45:00Z","v":4472,"vw":69.841231},{"c":70.25,"h":70.25,"l":70.1,"n":18,"o":70.1,"t":"2026-09-15T13:00:00Z","v":1922,"vw":70.138908},{"c":69.73,"h":70.1,"l":69.65,"n":13,"o":70.1,"t":"2026-09-15T13:15:00Z","v":1548,"vw":69.835422},{"c":68.81,"h":70.08,"l":68.78,"n":749,"o":69.67,"t":"2026-09-15T13:30:00Z","v":79433,"vw":69.216508},{"c":69.25,"h":69.4,"l":68.81,"n":602,"o":68.81,"t":"2026-09-15T13:45:00Z","v":64127,"vw":69.213979},{"c":69.7,"h":70.0345,"l":69.15,"n":518,"o":69.255,"t":"2026-09-15T14:00:00Z","v":33918,"vw":69.640328},{"c":70.1,"h":70.2,"l":69.62,"n":463,"o":69.643,"t":"2026-09-15T14:15:00Z","v":40843,"vw":70.066289},{"c":69.76,"h":70.25,"l":69.76,"n":637,"o":70.105,"t":"2026-09-15T14:30:00Z","v":75021,"vw":70.053799},{"c":69.43,"h":69.6975,"l":69.33,"n":561,"o":69.6975,"t":"2026-09-15T14:45:00Z","v":55855,"vw":69.428977},{"c":69.37,"h":69.57,"l":69.23,"n":683,"o":69.4085,"t":"2026-09-15T15:00:00Z","v":67699,"vw":69.363142},{"c":69.73,"h":69.76,"l":69.49,"n":378,"o":69.51,"t":"2026-09-15T15:15:00Z","v":16856,"vw":69.636279},{"c":69.67,"h":69.755,"l":69.511,"n":195,"o":69.755,"t":"2026-09-15T15:30:00Z","v":7847,"vw":69.59493},{"c":69.47,"h":69.69,"l":69.42,"n":308,"o":69.55,"t":"2026-09-15T15:45:00Z","v":13352,"vw":69.571064},{"c":69.29,"h":69.54,"l":69.29,"n":451,"o":69.5,"t":"2026-09-15T16:00:00Z","v":25474,"vw":69.396835},{"c":69.4,"h":69.45,"l":69.29,"n":205,"o":69.32,"t":"2026-09-15T16:15:00Z","v":11422,"vw":69.380732},{"c":69.37,"h":69.5,"l":69.3101,"n":320,"o":69.43,"t":"2026-09-15T16:30:00Z","v":23912,"vw":69.385354},{"c":69.47,"h":69.47,"l":69.24,"n":265,"o":69.41,"t":"2026-09-15T16:45:00Z","v":25084,"vw":69.352456},{"c":69.6395,"h":69.66,"l":69.33,"n":471,"o":69.44,"t":"2026-09-15T17:00:00Z","v":33225,"vw":69.511654},{"c":69.58,"h":69.65,"l":69.41,"n":494,"o":69.64,"t":"2026-09-15T17:15:00Z","v":25800,"vw":69.554568},{"c":69.38,"h":69.65,"l":69.26,"n":430,"o":69.61,"t":"2026-09-15T17:30:00Z","v":25749,"vw":69.458328},{"c":69.42,"h":69.55,"l":69.37,"n":344,"o":69.38,"t":"2026-09-15T17:45:00Z","v":17659,"vw":69.454379},{"c":69.62,"h":69.7,"l":69.305,"n":666,"o":69.34,"t":"2026-09-15T18:00:00Z","v":52879,"vw":69.487926},{"c":69.72,"h":69.7725,"l":69.4,"n":588,"o":69.54,"t":"2026-09-15T18:15:00Z","v":49682,"vw":69.606858},{"c":69.62,"h":69.74,"l":69.47,"n":636,"o":69.67,"t":"2026-09-15T18:30:00Z","v":52278,"vw":69.605277},{"c":69.57,"h":69.78,"l":69.49,"n":436,"o":69.64,"t":"2026-09-15T18:45:00Z","v":31797,"vw":69.607066},{"c":69.21,"h":69.385,"l":69.16,"n":277,"o":69.385,"t":"2026-09-15T19:00:00Z","v":11893,"vw":69.219809},{"c":69.35,"h":69.35,"l":69.23,"n":305,"o":69.25,"t":"2026-09-15T19:15:00Z","v":14836,"vw":69.28403},{"c":69.36,"h":69.5,"l":69.31,"n":502,"o":69.335,"t":"2026-09-15T19:30:00Z","v":24362,"vw":69.377937},{"c":69.285,"h":69.38,"l":69.13,"n":1842,"o":69.33,"t":"2026-09-15T19:45:00Z","v":110227,"vw":69.250688},{"c":69.29,"h":69.29,"l":69.27,"n":21,"o":69.27,"t":"2026-09-15T20:00:00Z","v":80543,"vw":69.289932},{"c":68.93,"h":68.93,"l":68.93,"n":1,"o":68.93,"t":"2026-09-15T23:45:00Z","v":100,"vw":68.93},{"c":69.96,"h":69.96,"l":69.96,"n":1,"o":69.96,"t":"2026-09-16T12:00:00Z","v":200,"vw":69.96},{"c":70,"h":70,"l":69.91,"n":3,"o":69.91,"t":"2026-09-16T12:30:00Z","v":529,"vw":69.965385},{"c":70.14,"h":70.14,"l":70,"n":6,"o":70,"t":"2026-09-16T13:15:00Z","v":1800,"vw":70.041056},{"c":69.88,"h":70.52,"l":69.79,"n":469,"o":69.97,"t":"2026-09-16T13:30:00Z","v":31140,"vw":70.155751},{"c":69.235,"h":69.96,"l":68.9,"n":869,"o":69.895,"t":"2026-09-16T13:45:00Z","v":66079,"vw":69.252478},{"c":69.2,"h":69.26,"l":68.75,"n":484,"o":69.26,"t":"2026-09-16T14:00:00Z","v":66439,"vw":69.115334},{"c":69.27,"h":69.35,"l":69.14,"n":360,"o":69.23,"t":"2026-09-16T14:15:00Z","v":20144,"vw":69.241123},{"c":69.29,"h":69.41,"l":69.24,"n":247,"o":69.3,"t":"2026-09-16T14:30:00Z","v":20335,"vw":69.307555},{"c":69.095,"h":69.35,"l":69.095,"n":392,"o":69.24,"t":"2026-09-16T14:45:00Z","v":21650,"vw":69.252156},{"c":69.78,"h":69.78,"l":69.13,"n":501,"o":69.13,"t":"2026-09-16T15:00:00Z","v":31582,"vw":69.435826},{"c":69.85,"h":70,"l":69.8,"n":440,"o":69.8,"t":"2026-09-16T15:15:00Z","v":25647,"vw":69.901034},{"c":69.91,"h":69.96,"l":69.7491,"n":256,"o":69.8,"t":"2026-09-16T15:30:00Z","v":11971,"vw":69.836789},{"c":69.81,"h":69.97,"l":69.78,"n":273,"o":69.93,"t":"2026-09-16T15:45:00Z","v":15611,"vw":69.854953},{"c":70.03,"h":70.15,"l":69.775,"n":461,"o":69.78,"t":"2026-09-16T16:00:00Z","v":26793,"vw":69.997269},{"c":69.92,"h":70.07,"l":69.88,"n":351,"o":69.99,"t":"2026-09-16T16:15:00Z","v":21643,"vw":69.967953},{"c":69.83,"h":69.95,"l":69.83,"n":245,"o":69.92,"t":"2026-09-16T16:30:00Z","v":10808,"vw":69.888292},{"c":69.81,"h":69.91,"l":69.8,"n":237,"o":69.82,"t":"2026-09-16T16:45:00Z","v":8811,"vw":69.851494},{"c":69.825,"h":69.92,"l":69.76,"n":232,"o":69.81,"t":"2026-09-16T17:00:00Z","v":11600,"vw":69.833378},{"c":69.78,"h":69.91,"l":69.77,"n":334,"o":69.86,"t":"2026-09-16T17:15:00Z","v":15977,"vw":69.857803},{"c":69.64,"h":69.78,"l":69.61,"n":438,"o":69.77,"t":"2026-09-16T17:30:00Z","v":38359,"vw":69.707309},{"c":69.78,"h":69.78,"l":69.55,"n":403,"o":69.66,"t":"2026-09-16T17:45:00Z","v":19177,"vw":69.656615},{"c":69.325,"h":69.795,"l":69.225,"n":586,"o":69.79,"t":"2026-09-16T18:00:00Z","v":37861,"vw":69.399475},{"c":69.215,"h":69.33,"l":69.13,"n":367,"o":69.33,"t":"2026-09-16T18:15:00Z","v":20828,"vw":69.226748},{"c":69.35,"h":69.5,"l":69.03,"n":542,"o":69.26,"t":"2026-09-16T18:30:00Z","v":35925,"vw":69.197215},{"c":68.84,"h":69.43,"l":68.82,"n":684,"o":69.395,"t":"2026-09-16T18:45:00Z","v":42555,"vw":69.130673},{"c":68.33,"h":68.955,"l":68.33,"n":504,"o":68.8732,"t":"2026-09-16T19:00:00Z","v":25668,"vw":68.640883},{"c":68.16,"h":68.2801,"l":67.85,"n":787,"o":68.28,"t":"2026-09-16T19:15:00Z","v":38821,"vw":68.069319},{"c":68.22,"h":68.425,"l":68.13,"n":701,"o":68.24,"t":"2026-09-16T19:30:00Z","v":39015,"vw":68.264889},{"c":68.65,"h":68.75,"l":68.22,"n":1676,"o":68.24,"t":"2026-09-16T19:45:00Z","v":100760,"vw":68.538232},{"c":68.68,"h":68.68,"l":68.68,"n":20,"o":68.68,"t":"2026-09-16T20:00:00Z","v":60214,"vw":68.68},{"c":70.68,"h":70.68,"l":70.43,"n":43,"o":70.43,"t":"2026-09-17T12:15:00Z","v":5075,"vw":70.540671},{"c":70.63,"h":70.94,"l":70.63,"n":6,"o":70.94,"t":"2026-09-17T12:30:00Z","v":586,"vw":70.878247},{"c":70.93,"h":70.93,"l":70.93,"n":2,"o":70.93,"t":"2026-09-17T12:45:00Z","v":1536,"vw":70.93},{"c":70.81,"h":70.81,"l":70.6,"n":3,"o":70.6,"t":"2026-09-17T13:15:00Z","v":413,"vw":70.758148},{"c":70.78,"h":71.37,"l":70.4,"n":792,"o":70.57,"t":"2026-09-17T13:30:00Z","v":79415,"vw":71.03659},{"c":70.99,"h":71.2,"l":70.771,"n":622,"o":70.771,"t":"2026-09-17T13:45:00Z","v":42435,"vw":71.034892},{"c":71.11,"h":71.24,"l":70.93,"n":612,"o":70.99,"t":"2026-09-17T14:00:00Z","v":43574,"vw":71.069072},{"c":71.445,"h":71.66,"l":71.04,"n":940,"o":71.115,"t":"2026-09-17T14:15:00Z","v":65888,"vw":71.379264},{"c":71.58,"h":71.605,"l":71.39,"n":476,"o":71.445,"t":"2026-09-17T14:30:00Z","v":45566,"vw":71.493445},{"c":71.64,"h":71.64,"l":71.4,"n":578,"o":71.58,"t":"2026-09-17T14:45:00Z","v":24955,"vw":71.504552},{"c":71.585,"h":71.67,"l":71.44,"n":412,"o":71.62,"t":"2026-09-17T15:00:00Z","v":14838,"vw":71.554017},{"c":71.585,"h":71.63,"l":71.51,"n":346,"o":71.55,"t":"2026-09-17T15:15:00Z","v":12342,"vw":71.565155},{"c":71.9,"h":71.965,"l":71.6,"n":533,"o":71.65,"t":"2026-09-17T15:30:00Z","v":23551,"vw":71.731214},{"c":71.77,"h":71.89,"l":71.71,"n":550,"o":71.89,"t":"2026-09-17T15:45:00Z","v":30651,"vw":71.804275},{"c":72.09,"h":72.09,"l":71.73,"n":541,"o":71.8,"t":"2026-09-17T16:00:00Z","v":20403,"vw":71.877552},{"c":71.935,"h":72.12,"l":71.89,"n":387,"o":72.0544,"t":"2026-09-17T16:15:00Z","v":16160,"vw":72.002478},{"c":72.07,"h":72.07,"l":71.81,"n":443,"o":71.9,"t":"2026-09-17T16:30:00Z","v":23225,"vw":71.973545},{"c":72.08,"h":72.15,"l":71.945,"n":384,"o":72.11,"t":"2026-09-17T16:45:00Z","v":19929,"vw":72.078858},{"c":72.19,"h":72.195,"l":72.085,"n":437,"o":72.14,"t":"2026-09-17T17:00:00Z","v":15874,"vw":72.160101},{"c":72.415,"h":72.415,"l":72.195,"n":564,"o":72.195,"t":"2026-09-17T17:15:00Z","v":30636,"vw":72.263133},{"c":72.47,"h":72.51,"l":72.4,"n":500,"o":72.415,"t":"2026-09-17T17:30:00Z","v":20814,"vw":72.439515},{"c":72.48,"h":72.52,"l":72.39,"n":392,"o":72.4725,"t":"2026-09-17T17:45:00Z","v":11704,"vw":72.46556},{"c":72.435,"h":72.5,"l":72.39,"n":429,"o":72.485,"t":"2026-09-17T18:00:00Z","v":14307,"vw":72.445645},{"c":72.265,"h":72.42,"l":72.25,"n":375,"o":72.41,"t":"2026-09-17T18:15:00Z","v":15380,"vw":72.344364},{"c":72.085,"h":72.25,"l":72.05,"n":422,"o":72.25,"t":"2026-09-17T18:30:00Z","v":19131,"vw":72.132218},{"c":72.21,"h":72.21,"l":72.09,"n":371,"o":72.09,"t":"2026-09-17T18:45:00Z","v":13805,"vw":72.156473},{"c":72.07,"h":72.2,"l":72.07,"n":571,"o":72.18,"t":"2026-09-17T19:00:00Z","v":23618,"vw":72.14953},{"c":72.06,"h":72.08,"l":71.95,"n":488,"o":72.06,"t":"2026-09-17T19:15:00Z","v":16476,"vw":72.01871},{"c":71.93,"h":72.09,"l":71.88,"n":961,"o":72.04,"t":"2026-09-17T19:30:00Z","v":51014,"vw":72.001772},{"c":71.8,"h":72.025,"l":71.68,"n":2229,"o":71.89,"t":"2026-09-17T19:45:00Z","v":125339,"vw":71.884289},{"c":71.8,"h":71.8,"l":71.8,"n":30,"o":71.8,"t":"2026-09-17T20:00:00Z","v":76793,"vw":71.8},{"c":71.51,"h":71.53,"l":71.51,"n":4,"o":71.53,"t":"2026-09-18T09:45:00Z","v":6100,"vw":71.520161},{"c":71.5,"h":71.5,"l":71.5,"n":3,"o":71.5,"t":"2026-09-18T12:30:00Z","v":126,"vw":71.5},{"c":71.81,"h":71.81,"l":71.81,"n":2,"o":71.81,"t":"2026-09-18T13:15:00Z","v":157,"vw":71.81},{"c":69.25,"h":70.99,"l":69.22,"n":471,"o":70.71,"t":"2026-09-18T13:30:00Z","v":32722,"vw":70.131581},{"c":68.78,"h":69.3022,"l":68.29,"n":609,"o":69.25,"t":"2026-09-18T13:45:00Z","v":42866,"vw":68.796364},{"c":69.07,"h":69.0799,"l":68.5,"n":392,"o":68.825,"t":"2026-09-18T14:00:00Z","v":27671,"vw":68.808067},{"c":68.875,"h":69.07,"l":68.83,"n":442,"o":69.02,"t":"2026-09-18T14:15:00Z","v":19525,"vw":68.951928},{"c":68.91,"h":69.05,"l":68.82,"n":371,"o":68.82,"t":"2026-09-18T14:30:00Z","v":17912,"vw":68.920604},{"c":68.43,"h":69.02,"l":68.43,"n":551,"o":68.91,"t":"2026-09-18T14:45:00Z","v":33280,"vw":68.780816},{"c":68.47,"h":68.53,"l":68.3,"n":546,"o":68.475,"t":"2026-09-18T15:00:00Z","v":27934,"vw":68.425519},{"c":68.5,"h":68.59,"l":68.47,"n":493,"o":68.525,"t":"2026-09-18T15:15:00Z","v":27434,"vw":68.526622},{"c":68.6,"h":68.6,"l":68.4601,"n":412,"o":68.4601,"t":"2026-09-18T15:30:00Z","v":16806,"vw":68.526431},{"c":68.62,"h":68.73,"l":68.56,"n":431,"o":68.57,"t":"2026-09-18T15:45:00Z","v":16984,"vw":68.657038},{"c":68.26,"h":68.68,"l":68.26,"n":447,"o":68.62,"t":"2026-09-18T16:00:00Z","v":19134,"vw":68.595204},{"c":68.25,"h":68.39,"l":68.155,"n":352,"o":68.2675,"t":"2026-09-18T16:15:00Z","v":10948,"vw":68.281035},{"c":68.26,"h":68.355,"l":68.15,"n":339,"o":68.29,"t":"2026-09-18T16:30:00Z","v":10886,"vw":68.252459},{"c":68.2799,"h":68.44,"l":68.232,"n":290,"o":68.28,"t":"2026-09-18T16:45:00Z","v":9710,"vw":68.315752},{"c":68.235,"h":68.27,"l":68.16,"n":287,"o":68.23,"t":"2026-09-18T17:00:00Z","v":11703,"vw":68.205575},{"c":68.1218,"h":68.264,"l":68.09,"n":367,"o":68.24,"t":"2026-09-18T17:15:00Z","v":20559,"vw":68.161137},{"c":68.165,"h":68.19,"l":68.07,"n":351,"o":68.14,"t":"2026-09-18T17:30:00Z","v":14018,"vw":68.120791},{"c":68.09,"h":68.275,"l":68.09,"n":367,"o":68.175,"t":"2026-09-18T17:45:00Z","v":15828,"vw":68.173207},{"c":68.25,"h":68.46,"l":68.0627,"n":576,"o":68.11,"t":"2026-09-18T18:00:00Z","v":29007,"vw":68.271507},{"c":68.2,"h":68.45,"l":68.19,"n":420,"o":68.27,"t":"2026-09-18T18:15:00Z","v":20447,"vw":68.258728},{"c":68.37,"h":68.405,"l":68.15,"n":500,"o":68.205,"t":"2026-09-18T18:30:00Z","v":28149,"vw":68.322444},{"c":68.25,"h":68.4429,"l":68.185,"n":644,"o":68.37,"t":"2026-09-18T18:45:00Z","v":38234,"vw":68.319405},{"c":68.31,"h":68.33,"l":68.165,"n":565,"o":68.24,"t":"2026-09-18T19:00:00Z","v":28801,"vw":68.272521},{"c":68.27,"h":68.36,"l":68.24,"n":593,"o":68.32,"t":"2026-09-18T19:15:00Z","v":25343,"vw":68.279775},{"c":68.195,"h":68.34,"l":68.13,"n":970,"o":68.33,"t":"2026-09-18T19:30:00Z","v":41607,"vw":68.242994},{"c":67.67,"h":68.32,"l":67.67,"n":3513,"o":68.195,"t":"2026-09-18T19:45:00Z","v":234186,"vw":67.923846},{"c":67.72,"h":67.77,"l":67.72,"n":11,"o":67.76,"t":"2026-09-18T20:00:00Z","v":1025474,"vw":67.720014},{"c":67.72,"h":67.9,"l":67.72,"n":196,"o":67.9,"t":"2026-09-18T20:15:00Z","v":3012,"vw":67.736364},{"c":67.72,"h":67.72,"l":67.72,"n":35,"o":67.72,"t":"2026-09-18T20:30:00Z","v":850,"vw":67.72},{"c":67.72,"h":67.72,"l":67.72,"n":1,"o":67.72,"t":"2026-09-18T21:00:00Z","v":200,"vw":67.72},{"c":67.72,"h":67.72,"l":67.72,"n":19,"o":67.72,"t":"2026-09-18T21:15:00Z","v":454,"vw":67.72},{"c":68.9662,"h":68.9662,"l":68.9662,"n":1,"o":68.9662,"t":"2026-09-18T22:15:00Z","v":200,"vw":68.9662},{"c":68.88,"h":69,"l":68.88,"n":37,"o":68.92,"t":"2026-09-21T10:45:00Z","v":4978,"vw":68.922073},{"c":69.18,"h":69.18,"l":69.18,"n":4,"o":69.18,"t":"2026-09-21T11:45:00Z","v":136,"vw":69.18},{"c":69.5,"h":69.78,"l":69.5,"n":16,"o":69.78,"t":"2026-09-21T12:00:00Z","v":1893,"vw":69.665721},{"c":69.7,"h":69.79,"l":69.67,"n":37,"o":69.79,"t":"2026-09-21T12:15:00Z","v":6194,"vw":69.726536},{"c":69.9,"h":69.9,"l":69.9,"n":6,"o":69.9,"t":"2026-09-21T12:30:00Z","v":400,"vw":69.9},{"c":70.11,"h":70.32,"l":69.87,"n":72,"o":69.9,"t":"2026-09-21T12:45:00Z","v":11911,"vw":70.087374},{"c":70.1,"h":70.2493,"l":70.1,"n":5,"o":70.2493,"t":"2026-09-21T13:00:00Z","v":1200,"vw":70.113573},{"c":69.72,"h":70.17,"l":69.72,"n":17,"o":70.07,"t":"2026-09-21T13:15:00Z","v":5999,"vw":70.015722},{"c":69.465,"h":69.85,"l":69.24,"n":920,"o":69.51,"t":"2026-09-21T13:30:00Z","v":88746,"vw":69.520401},{"c":70.105,"h":70.17,"l":69.36,"n":960,"o":69.48,"t":"2026-09-21T13:45:00Z","v":76505,"vw":69.764223},{"c":69.02,"h":70.105,"l":68.87,"n":1022,"o":70.105,"t":"2026-09-21T14:00:00Z","v":79623,"vw":69.340467},{"c":69.155,"h":69.19,"l":68.9201,"n":683,"o":69.02,"t":"2026-09-21T14:15:00Z","v":42948,"vw":69.074973},{"c":68.88,"h":69.29,"l":68.88,"n":935,"o":69.155,"t":"2026-09-21T14:30:00Z","v":59632,"vw":69.067157},{"c":68.8,"h":68.9,"l":68.46,"n":733,"o":68.875,"t":"2026-09-21T14:45:00Z","v":48811,"vw":68.728823},{"c":68.79,"h":68.9,"l":68.68,"n":653,"o":68.77,"t":"2026-09-21T15:00:00Z","v":36264,"vw":68.808265},{"c":68.81,"h":68.88,"l":68.77,"n":731,"o":68.8,"t":"2026-09-21T15:15:00Z","v":48080,"vw":68.816869},{"c":69.09,"h":69.09,"l":68.73,"n":751,"o":68.79,"t":"2026-09-21T15:30:00Z","v":37128,"vw":68.861665},{"c":69,"h":69.11,"l":68.89,"n":724,"o":69.03,"t":"2026-09-21T15:45:00Z","v":40464,"vw":69.016122},{"c":69.005,"h":69.2,"l":68.875,"n":761,"o":69.005,"t":"2026-09-21T16:00:00Z","v":53266,"vw":69.017674},{"c":69.22,"h":69.23,"l":69.04,"n":491,"o":69.04,"t":"2026-09-21T16:15:00Z","v":30033,"vw":69.151492},{"c":69.375,"h":69.43,"l":69.11,"n":677,"o":69.16,"t":"2026-09-21T16:30:00Z","v":255696,"vw":69.206635},{"c":69.1,"h":69.43,"l":69.07,"n":500,"o":69.375,"t":"2026-09-21T16:45:00Z","v":30580,"vw":69.294301},{"c":69.39,"h":69.43,"l":69.14,"n":543,"o":69.14,"t":"2026-09-21T17:00:00Z","v":24964,"vw":69.322548},{"c":69.35,"h":69.49,"l":69.33,"n":526,"o":69.4,"t":"2026-09-21T17:15:00Z","v":27703,"vw":69.380603},{"c":69.22,"h":69.32,"l":69.16,"n":632,"o":69.3,"t":"2026-09-21T17:30:00Z","v":30852,"vw":69.225402},{"c":69.29,"h":69.38,"l":69.2,"n":489,"o":69.2,"t":"2026-09-21T17:45:00Z","v":18748,"vw":69.278653},{"c":69.465,"h":69.58,"l":69.285,"n":597,"o":69.285,"t":"2026-09-21T18:00:00Z","v":33147,"vw":69.478735},{"c":69.64,"h":69.7,"l":69.49,"n":463,"o":69.49,"t":"2026-09-21T18:15:00Z","v":23372,"vw":69.621332},{"c":69.55,"h":69.67,"l":69.485,"n":622,"o":69.64,"t":"2026-09-21T18:30:00Z","v":23413,"vw":69.569448},{"c":69.65,"h":69.74,"l":69.49,"n":507,"o":69.58,"t":"2026-09-21T18:45:00Z","v":32361,"vw":69.613644},{"c":69.58,"h":69.67,"l":69.51,"n":385,"o":69.61,"t":"2026-09-21T19:00:00Z","v":14572,"vw":69.575954},{"c":69.555,"h":69.705,"l":69.54,"n":558,"o":69.61,"t":"2026-09-21T19:15:00Z","v":24266,"vw":69.597975},{"c":69.61,"h":69.66,"l":69.48,"n":619,"o":69.54,"t":"2026-09-21T19:30:00Z","v":27011,"vw":69.566496},{"c":69.54,"h":69.69,"l":69.47,"n":1913,"o":69.615,"t":"2026-09-21T19:45:00Z","v":101267,"vw":69.597347},{"c":69.53,"h":69.53,"l":69.53,"n":27,"o":69.53,"t":"2026-09-21T20:00:00Z","v":76654,"vw":69.53},{"c":69.99,"h":69.99,"l":69.79,"n":36,"o":69.79,"t":"2026-09-22T12:15:00Z","v":1200,"vw":69.933678},{"c":70.25,"h":70.29,"l":70.1,"n":16,"o":70.1,"t":"2026-09-22T12:30:00Z","v":2851,"vw":70.229021},{"c":70.14,"h":70.14,"l":70.14,"n":2,"o":70.14,"t":"2026-09-22T12:45:00Z","v":400,"vw":70.14},{"c":70.48,"h":70.48,"l":70.29,"n":34,"o":70.3,"t":"2026-09-22T13:00:00Z","v":9933,"vw":70.325826},{"c":70.47,"h":70.64,"l":70.47,"n":22,"o":70.58,"t":"2026-09-22T13:15:00Z","v":4159,"vw":70.610888},{"c":70.43,"h":70.61,"l":69.9,"n":1631,"o":70.29,"t":"2026-09-22T13:30:00Z","v":36834,"vw":70.319057},{"c":70.31,"h":70.47,"l":70.095,"n":483,"o":70.3212,"t":"2026-09-22T13:45:00Z","v":27360,"vw":70.257213},{"c":71.03,"h":71.14,"l":70.18,"n":851,"o":70.305,"t":"2026-09-22T14:00:00Z","v":49543,"vw":70.621622},{"c":70.61,"h":71.055,"l":70.395,"n":678,"o":71,"t":"2026-09-22T14:15:00Z","v":34995,"vw":70.719973},{"c":70.62,"h":70.66,"l":70.34,"n":620,"o":70.56,"t":"2026-09-22T14:30:00Z","v":31939,"vw":70.533653},{"c":70.77,"h":70.77,"l":70.52,"n":690,"o":70.605,"t":"2026-09-22T14:45:00Z","v":36735,"vw":70.636039},{"c":70.745,"h":70.8,"l":70.63,"n":588,"o":70.76,"t":"2026-09-22T15:00:00Z","v":29915,"vw":70.695719},{"c":70.69,"h":70.72,"l":70.64,"n":468,"o":70.71,"t":"2026-09-22T15:15:00Z","v":27204,"vw":70.676878},{"c":70.29,"h":70.675,"l":70.28,"n":508,"o":70.675,"t":"2026-09-22T15:30:00Z","v":31092,"vw":70.4734},{"c":70.41,"h":70.41,"l":70.27,"n":324,"o":70.27,"t":"2026-09-22T15:45:00Z","v":16944,"vw":70.347454},{"c":70.43,"h":70.5,"l":70.34,"n":293,"o":70.43,"t":"2026-09-22T16:00:00Z","v":13457,"vw":70.43278},{"c":70.205,"h":70.47,"l":70.16,"n":409,"o":70.43,"t":"2026-09-22T16:15:00Z","v":19222,"vw":70.266967},{"c":70.62,"h":70.65,"l":70.25,"n":446,"o":70.25,"t":"2026-09-22T16:30:00Z","v":23387,"vw":70.464889},{"c":70.48,"h":70.74,"l":70.42,"n":430,"o":70.62,"t":"2026-09-22T16:45:00Z","v":19777,"vw":70.584623},{"c":70.22,"h":70.51,"l":70.185,"n":349,"o":70.49,"t":"2026-09-22T17:00:00Z","v":16580,"vw":70.373112},{"c":69.97,"h":70.2565,"l":69.97,"n":330,"o":70.22,"t":"2026-09-22T17:15:00Z","v":27878,"vw":70.123217},{"c":70.545,"h":70.85,"l":69.96,"n":826,"o":69.98,"t":"2026-09-22T17:30:00Z","v":55074,"vw":70.470722},{"c":70.6,"h":70.65,"l":70.38,"n":604,"o":70.535,"t":"2026-09-22T17:45:00Z","v":30187,"vw":70.536602},{"c":70.345,"h":70.565,"l":70.345,"n":494,"o":70.565,"t":"2026-09-22T18:00:00Z","v":26926,"vw":70.459998},{"c":70.42,"h":70.44,"l":70.29,"n":533,"o":70.375,"t":"2026-09-22T18:15:00Z","v":27307,"vw":70.365771},{"c":70.415,"h":70.51,"l":70.29,"n":526,"o":70.395,"t":"2026-09-22T18:30:00Z","v":21873,"vw":70.361532},{"c":70.45,"h":70.51,"l":70.4,"n":384,"o":70.45,"t":"2026-09-22T18:45:00Z","v":18324,"vw":70.460698},{"c":70.545,"h":70.58,"l":70.35,"n":469,"o":70.43,"t":"2026-09-22T19:00:00Z","v":18841,"vw":70.460502},{"c":70.425,"h":70.63,"l":70.41,"n":471,"o":70.6,"t":"2026-09-22T19:15:00Z","v":17539,"vw":70.496483},{"c":70.5,"h":70.59,"l":70.33,"n":594,"o":70.4,"t":"2026-09-22T19:30:00Z","v":27443,"vw":70.48312},{"c":70.17,"h":70.69,"l":70.15,"n":1986,"o":70.53,"t":"2026-09-22T19:45:00Z","v":119890,"vw":70.388667},{"c":70.19,"h":70.19,"l":70.19,"n":15,"o":70.19,"t":"2026-09-22T20:00:00Z","v":104087,"vw":70.19},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-23T08:15:00Z","v":100,"vw":70},{"c":69.13,"h":69.13,"l":69.13,"n":8,"o":69.13,"t":"2026-09-23T09:45:00Z","v":218,"vw":69.13},{"c":69.07,"h":69.09,"l":69.07,"n":9,"o":69.09,"t":"2026-09-23T10:15:00Z","v":559,"vw":69.079852},{"c":68.95,"h":68.95,"l":68.91,"n":7,"o":68.95,"t":"2026-09-23T12:00:00Z","v":1500,"vw":68.941707},{"c":68.61,"h":68.79,"l":68.5,"n":39,"o":68.79,"t":"2026-09-23T12:15:00Z","v":7932,"vw":68.60962},{"c":68.88,"h":68.88,"l":68.88,"n":3,"o":68.88,"t":"2026-09-23T12:30:00Z","v":200,"vw":68.88},{"c":68.66,"h":68.66,"l":68.66,"n":2,"o":68.66,"t":"2026-09-23T13:15:00Z","v":150,"vw":68.66},{"c":68.68,"h":68.76,"l":68.15,"n":617,"o":68.5,"t":"2026-09-23T13:30:00Z","v":45058,"vw":68.50297},{"c":68.685,"h":68.8944,"l":68.37,"n":447,"o":68.7423,"t":"2026-09-23T13:45:00Z","v":39689,"vw":68.537612},{"c":69.09,"h":69.35,"l":68.66,"n":581,"o":68.75,"t":"2026-09-23T14:00:00Z","v":32989,"vw":68.948238},{"c":69.24,"h":69.24,"l":68.78,"n":310,"o":69.11,"t":"2026-09-23T14:15:00Z","v":13677,"vw":69.002768},{"c":69.23,"h":69.5,"l":69.132,"n":356,"o":69.15,"t":"2026-09-23T14:30:00Z","v":18202,"vw":69.301493},{"c":69.3097,"h":69.46,"l":69.05,"n":310,"o":69.14,"t":"2026-09-23T14:45:00Z","v":15215,"vw":69.180722},{"c":69.64,"h":69.7245,"l":69.27,"n":607,"o":69.27,"t":"2026-09-23T15:00:00Z","v":32310,"vw":69.546955},{"c":69.93,"h":69.97,"l":69.6,"n":501,"o":69.6,"t":"2026-09-23T15:15:00Z","v":29363,"vw":69.868747},{"c":69.99,"h":70.025,"l":69.83,"n":375,"o":69.84,"t":"2026-09-23T15:30:00Z","v":14849,"vw":69.930881},{"c":69.95,"h":69.965,"l":69.67,"n":474,"o":69.965,"t":"2026-09-23T15:45:00Z","v":17115,"vw":69.798556},{"c":70.05,"h":70.05,"l":69.8105,"n":187,"o":69.95,"t":"2026-09-23T16:00:00Z","v":6876,"vw":69.972045},{"c":69.99,"h":70.15,"l":69.97,"n":396,"o":70,"t":"2026-09-23T16:15:00Z","v":28768,"vw":70.07264},{"c":69.835,"h":69.975,"l":69.77,"n":471,"o":69.96,"t":"2026-09-23T16:30:00Z","v":24984,"vw":69.85988},{"c":69.261,"h":69.8,"l":69.126,"n":615,"o":69.79,"t":"2026-09-23T16:45:00Z","v":51273,"vw":69.397698},{"c":69.38,"h":69.44,"l":69.25,"n":429,"o":69.28,"t":"2026-09-23T17:00:00Z","v":19261,"vw":69.332474},{"c":69.5051,"h":69.53,"l":69.3,"n":332,"o":69.33,"t":"2026-09-23T17:15:00Z","v":12489,"vw":69.433381},{"c":69.535,"h":69.62,"l":69.28,"n":329,"o":69.51,"t":"2026-09-23T17:30:00Z","v":13255,"vw":69.406639},{"c":69.7,"h":69.7,"l":69.49,"n":290,"o":69.565,"t":"2026-09-23T17:45:00Z","v":11395,"vw":69.579993},{"c":69.65,"h":69.77,"l":69.58,"n":317,"o":69.74,"t":"2026-09-23T18:00:00Z","v":12676,"vw":69.669959},{"c":69.58,"h":69.7,"l":69.53,"n":221,"o":69.61,"t":"2026-09-23T18:15:00Z","v":9373,"vw":69.628712},{"c":69.55,"h":69.64,"l":69.51,"n":313,"o":69.64,"t":"2026-09-23T18:30:00Z","v":20298,"vw":69.57765},{"c":69.465,"h":69.57,"l":69.3,"n":399,"o":69.51,"t":"2026-09-23T18:45:00Z","v":21213,"vw":69.469674},{"c":69.6,"h":69.6,"l":69.465,"n":141,"o":69.52,"t":"2026-09-23T19:00:00Z","v":4669,"vw":69.52901},{"c":69.63,"h":69.64,"l":69.48,"n":325,"o":69.5481,"t":"2026-09-23T19:15:00Z","v":9578,"vw":69.60178},{"c":69.47,"h":69.765,"l":69.45,"n":350,"o":69.66,"t":"2026-09-23T19:30:00Z","v":14358,"vw":69.608683},{"c":69.14,"h":69.46,"l":69.04,"n":1748,"o":69.43,"t":"2026-09-23T19:45:00Z","v":99524,"vw":69.18436},{"c":69.08,"h":69.08,"l":69.08,"n":17,"o":69.08,"t":"2026-09-23T20:00:00Z","v":73388,"vw":69.08},{"c":68,"h":68.0439,"l":68,"n":17,"o":68,"t":"2026-09-24T10:00:00Z","v":1721,"vw":68.006718},{"c":67.98,"h":67.98,"l":67.98,"n":4,"o":67.98,"t":"2026-09-24T11:00:00Z","v":124,"vw":67.98},{"c":67.95,"h":67.95,"l":67.95,"n":2,"o":67.95,"t":"2026-09-24T11:15:00Z","v":150,"vw":67.95},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-09-24T11:30:00Z","v":200,"vw":67.9},{"c":67.99,"h":67.99,"l":67.89,"n":14,"o":67.9,"t":"2026-09-24T12:00:00Z","v":4591,"vw":67.965089},{"c":67.99,"h":67.99,"l":67.27,"n":7,"o":67.27,"t":"2026-09-24T12:15:00Z","v":503,"vw":67.805},{"c":67.99,"h":67.99,"l":67.99,"n":8,"o":67.99,"t":"2026-09-24T12:30:00Z","v":1205,"vw":67.99},{"c":68.15,"h":68.15,"l":67.99,"n":130,"o":67.99,"t":"2026-09-24T12:45:00Z","v":4906,"vw":68.141645},{"c":68,"h":68.15,"l":68,"n":52,"o":68.15,"t":"2026-09-24T13:00:00Z","v":4676,"vw":68.12936},{"c":68,"h":68.44,"l":67.99,"n":202,"o":67.99,"t":"2026-09-24T13:15:00Z","v":11965,"vw":68.115655},{"c":67.85,"h":68.15,"l":67.74,"n":568,"o":67.93,"t":"2026-09-24T13:30:00Z","v":64208,"vw":67.909487},{"c":68.07,"h":68.32,"l":67.6272,"n":756,"o":67.855,"t":"2026-09-24T13:45:00Z","v":57927,"vw":67.896879},{"c":67.97,"h":68.2,"l":67.91,"n":367,"o":68.04,"t":"2026-09-24T14:00:00Z","v":18063,"vw":68.038793},{"c":67.89,"h":68.11,"l":67.83,"n":305,"o":67.97,"t":"2026-09-24T14:15:00Z","v":16673,"vw":67.971843},{"c":67.7,"h":67.97,"l":67.67,"n":382,"o":67.91,"t":"2026-09-24T14:30:00Z","v":25289,"vw":67.840719},{"c":67.65,"h":67.75,"l":67.59,"n":409,"o":67.67,"t":"2026-09-24T14:45:00Z","v":27834,"vw":67.670376},{"c":67.265,"h":67.73,"l":67.265,"n":445,"o":67.6148,"t":"2026-09-24T15:00:00Z","v":29047,"vw":67.471278},{"c":67.395,"h":67.52,"l":67.25,"n":361,"o":67.255,"t":"2026-09-24T15:15:00Z","v":18928,"vw":67.416235},{"c":67.49,"h":67.5104,"l":67.25,"n":352,"o":67.43,"t":"2026-09-24T15:30:00Z","v":19510,"vw":67.396371},{"c":67.3,"h":67.535,"l":67.29,"n":430,"o":67.535,"t":"2026-09-24T15:45:00Z","v":31456,"vw":67.400308},{"c":67.32,"h":67.35,"l":67.15,"n":575,"o":67.35,"t":"2026-09-24T16:00:00Z","v":34072,"vw":67.210718},{"c":67.63,"h":67.76,"l":67.34,"n":431,"o":67.38,"t":"2026-09-24T16:15:00Z","v":27425,"vw":67.660802},{"c":67.78,"h":67.885,"l":67.48,"n":346,"o":67.63,"t":"2026-09-24T16:30:00Z","v":19828,"vw":67.635694},{"c":67.83,"h":67.89,"l":67.62,"n":350,"o":67.65,"t":"2026-09-24T16:45:00Z","v":18349,"vw":67.76051},{"c":67.74,"h":67.85,"l":67.64,"n":273,"o":67.85,"t":"2026-09-24T17:00:00Z","v":12464,"vw":67.75359},{"c":67.51,"h":67.73,"l":67.43,"n":309,"o":67.715,"t":"2026-09-24T17:15:00Z","v":19094,"vw":67.572344},{"c":67.4,"h":67.51,"l":67.35,"n":275,"o":67.505,"t":"2026-09-24T17:30:00Z","v":12574,"vw":67.417085},{"c":67.45,"h":67.52,"l":67.365,"n":268,"o":67.41,"t":"2026-09-24T17:45:00Z","v":12134,"vw":67.42404},{"c":67.38,"h":67.46,"l":67.25,"n":499,"o":67.46,"t":"2026-09-24T18:00:00Z","v":43036,"vw":67.349832},{"c":67.46,"h":67.56,"l":67.33,"n":370,"o":67.385,"t":"2026-09-24T18:15:00Z","v":20034,"vw":67.457354},{"c":67.355,"h":67.49,"l":67.27,"n":339,"o":67.43,"t":"2026-09-24T18:30:00Z","v":22127,"vw":67.323722},{"c":67.535,"h":67.555,"l":67.36,"n":188,"o":67.36,"t":"2026-09-24T18:45:00Z","v":7459,"vw":67.466495},{"c":67.435,"h":67.51,"l":67.24,"n":305,"o":67.51,"t":"2026-09-24T19:00:00Z","v":11368,"vw":67.38622},{"c":67.575,"h":67.59,"l":67.39,"n":328,"o":67.39,"t":"2026-09-24T19:15:00Z","v":13872,"vw":67.468719},{"c":67.355,"h":67.64,"l":67.27,"n":609,"o":67.56,"t":"2026-09-24T19:30:00Z","v":25655,"vw":67.360561},{"c":67.085,"h":67.39,"l":67,"n":2244,"o":67.39,"t":"2026-09-24T19:45:00Z","v":120895,"vw":67.15432},{"c":67.12,"h":67.12,"l":67.12,"n":23,"o":67.12,"t":"2026-09-24T20:00:00Z","v":77465,"vw":67.12},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-09-25T08:45:00Z","v":155,"vw":67.12},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-09-25T09:45:00Z","v":173,"vw":67.12},{"c":67.99,"h":67.99,"l":67.99,"n":30,"o":67.99,"t":"2026-09-25T11:00:00Z","v":537,"vw":67.99},{"c":67.73,"h":67.75,"l":67.73,"n":5,"o":67.75,"t":"2026-09-25T12:00:00Z","v":361,"vw":67.736452},{"c":67.85,"h":67.85,"l":67.85,"n":12,"o":67.85,"t":"2026-09-25T12:15:00Z","v":219,"vw":67.85},{"c":67.99,"h":67.99,"l":67.99,"n":1,"o":67.99,"t":"2026-09-25T12:30:00Z","v":200,"vw":67.99},{"c":67.52,"h":67.99,"l":67.5,"n":26,"o":67.76,"t":"2026-09-25T13:15:00Z","v":3639,"vw":67.61258},{"c":67.1,"h":67.65,"l":67,"n":457,"o":67.32,"t":"2026-09-25T13:30:00Z","v":38659,"vw":67.368332},{"c":67.23,"h":67.45,"l":66.98,"n":318,"o":67.1,"t":"2026-09-25T13:45:00Z","v":19473,"vw":67.2131},{"c":67.255,"h":67.345,"l":67.12,"n":234,"o":67.345,"t":"2026-09-25T14:00:00Z","v":12055,"vw":67.230661},{"c":67.09,"h":67.255,"l":67,"n":318,"o":67.255,"t":"2026-09-25T14:15:00Z","v":13628,"vw":67.131738},{"c":67.15,"h":67.255,"l":67.04,"n":309,"o":67.11,"t":"2026-09-25T14:30:00Z","v":14962,"vw":67.135074},{"c":67.11,"h":67.21,"l":67.06,"n":239,"o":67.15,"t":"2026-09-25T14:45:00Z","v":10870,"vw":67.128798},{"c":67.02,"h":67.35,"l":67.02,"n":322,"o":67.13,"t":"2026-09-25T15:00:00Z","v":14396,"vw":67.177837},{"c":66.98,"h":67.16,"l":66.98,"n":325,"o":67.03,"t":"2026-09-25T15:15:00Z","v":16136,"vw":67.07443},{"c":66.92,"h":67.11,"l":66.88,"n":269,"o":67.05,"t":"2026-09-25T15:30:00Z","v":10692,"vw":67.018276},{"c":67.145,"h":67.145,"l":66.92,"n":328,"o":66.92,"t":"2026-09-25T15:45:00Z","v":12865,"vw":67.062944},{"c":67.412,"h":67.592,"l":67.159,"n":452,"o":67.159,"t":"2026-09-25T16:00:00Z","v":22748,"vw":67.339748},{"c":67.225,"h":67.35,"l":67.1,"n":280,"o":67.325,"t":"2026-09-25T16:15:00Z","v":16010,"vw":67.205309},{"c":66.975,"h":67.23,"l":66.94,"n":281,"o":67.22,"t":"2026-09-25T16:30:00Z","v":10704,"vw":67.084451},{"c":66.99,"h":66.99,"l":66.9,"n":362,"o":66.975,"t":"2026-09-25T16:45:00Z","v":15618,"vw":66.949079},{"c":67.025,"h":67.04,"l":66.95,"n":226,"o":66.95,"t":"2026-09-25T17:00:00Z","v":19037,"vw":67.002939},{"c":67.015,"h":67.08,"l":66.98,"n":293,"o":66.99,"t":"2026-09-25T17:15:00Z","v":16596,"vw":67.020503},{"c":66.925,"h":67.02,"l":66.91,"n":150,"o":66.98,"t":"2026-09-25T17:30:00Z","v":8717,"vw":66.975165},{"c":66.92,"h":66.96,"l":66.875,"n":235,"o":66.92,"t":"2026-09-25T17:45:00Z","v":13016,"vw":66.925698},{"c":66.96,"h":66.99,"l":66.9,"n":156,"o":66.95,"t":"2026-09-25T18:00:00Z","v":6251,"vw":66.954444},{"c":66.955,"h":66.955,"l":66.82,"n":316,"o":66.94,"t":"2026-09-25T18:15:00Z","v":10942,"vw":66.880689},{"c":66.85,"h":66.97,"l":66.805,"n":236,"o":66.955,"t":"2026-09-25T18:30:00Z","v":10025,"vw":66.88652},{"c":66.91,"h":66.91,"l":66.835,"n":280,"o":66.87,"t":"2026-09-25T18:45:00Z","v":18454,"vw":66.862206},{"c":66.88,"h":66.925,"l":66.79,"n":229,"o":66.925,"t":"2026-09-25T19:00:00Z","v":11869,"vw":66.838488},{"c":66.66,"h":66.86,"l":66.66,"n":194,"o":66.86,"t":"2026-09-25T19:15:00Z","v":5799,"vw":66.775374},{"c":66.83,"h":66.83,"l":66.65,"n":380,"o":66.675,"t":"2026-09-25T19:30:00Z","v":14845,"vw":66.719222},{"c":66.89,"h":66.89,"l":66.69,"n":1346,"o":66.85,"t":"2026-09-25T19:45:00Z","v":73917,"vw":66.806526},{"c":66.89,"h":66.89,"l":66.89,"n":20,"o":66.89,"t":"2026-09-25T20:00:00Z","v":59079,"vw":66.89},{"c":66.15,"h":66.15,"l":66.15,"n":4,"o":66.15,"t":"2026-09-28T09:15:00Z","v":1602,"vw":66.15},{"c":65.81,"h":66.09,"l":65.77,"n":29,"o":66.06,"t":"2026-09-28T12:00:00Z","v":1938,"vw":65.958742},{"c":65.44,"h":65.73,"l":65.44,"n":33,"o":65.73,"t":"2026-09-28T12:15:00Z","v":2726,"vw":65.567112},{"c":65.26,"h":65.46,"l":65.26,"n":11,"o":65.37,"t":"2026-09-28T12:30:00Z","v":2439,"vw":65.32875},{"c":65.46,"h":65.46,"l":65.44,"n":6,"o":65.46,"t":"2026-09-28T12:45:00Z","v":900,"vw":65.44692},{"c":65.21,"h":65.45,"l":65.21,"n":3,"o":65.45,"t":"2026-09-28T13:00:00Z","v":201,"vw":65.33},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-09-28T13:15:00Z","v":214,"vw":65.22},{"c":64.6,"h":65.105,"l":64.18,"n":785,"o":65,"t":"2026-09-28T13:30:00Z","v":71523,"vw":64.486147},{"c":65.215,"h":65.422,"l":64.5939,"n":713,"o":64.6,"t":"2026-09-28T13:45:00Z","v":47928,"vw":65.030693},{"c":65.58,"h":65.63,"l":65.225,"n":853,"o":65.225,"t":"2026-09-28T14:00:00Z","v":42835,"vw":65.470284},{"c":66.005,"h":66.05,"l":65.615,"n":971,"o":65.63,"t":"2026-09-28T14:15:00Z","v":92062,"vw":65.77988},{"c":65.645,"h":66.04,"l":65.645,"n":992,"o":65.98,"t":"2026-09-28T14:30:00Z","v":68998,"vw":65.898039},{"c":65.75,"h":65.93,"l":65.5,"n":539,"o":65.605,"t":"2026-09-28T14:45:00Z","v":36144,"vw":65.656825},{"c":65.58,"h":65.815,"l":65.565,"n":355,"o":65.79,"t":"2026-09-28T15:00:00Z","v":16172,"vw":65.65667},{"c":65.91,"h":65.975,"l":65.58,"n":334,"o":65.58,"t":"2026-09-28T15:15:00Z","v":14046,"vw":65.805686},{"c":65.77,"h":65.98,"l":65.765,"n":211,"o":65.92,"t":"2026-09-28T15:30:00Z","v":7874,"vw":65.845246},{"c":65.835,"h":65.85,"l":65.725,"n":285,"o":65.77,"t":"2026-09-28T15:45:00Z","v":18064,"vw":65.786966},{"c":65.79,"h":65.98,"l":65.78,"n":300,"o":65.81,"t":"2026-09-28T16:00:00Z","v":18526,"vw":65.840386},{"c":65.97,"h":66.1875,"l":65.7,"n":461,"o":65.785,"t":"2026-09-28T16:15:00Z","v":30954,"vw":65.961038},{"c":65.42,"h":65.91,"l":65.41,"n":240,"o":65.91,"t":"2026-09-28T16:30:00Z","v":11916,"vw":65.592321},{"c":65.525,"h":65.55,"l":65.305,"n":339,"o":65.385,"t":"2026-09-28T16:45:00Z","v":21546,"vw":65.442309},{"c":65.485,"h":65.6,"l":65.33,"n":448,"o":65.53,"t":"2026-09-28T17:00:00Z","v":38471,"vw":65.469998},{"c":65.32,"h":65.49,"l":65.305,"n":209,"o":65.46,"t":"2026-09-28T17:15:00Z","v":7936,"vw":65.383911},{"c":65.285,"h":65.335,"l":65.26,"n":280,"o":65.305,"t":"2026-09-28T17:30:00Z","v":9802,"vw":65.303029},{"c":65.595,"h":65.615,"l":65.29,"n":329,"o":65.32,"t":"2026-09-28T17:45:00Z","v":16216,"vw":65.459133},{"c":65.775,"h":65.775,"l":65.58,"n":388,"o":65.605,"t":"2026-09-28T18:00:00Z","v":19405,"vw":65.698204},{"c":65.7,"h":65.755,"l":65.61,"n":401,"o":65.755,"t":"2026-09-28T18:15:00Z","v":32919,"vw":65.724389},{"c":65.65,"h":65.7,"l":65.63,"n":306,"o":65.67,"t":"2026-09-28T18:30:00Z","v":13460,"vw":65.668221},{"c":65.6275,"h":65.63,"l":65.57,"n":362,"o":65.62,"t":"2026-09-28T18:45:00Z","v":16525,"vw":65.59174},{"c":65.595,"h":65.665,"l":65.56,"n":300,"o":65.665,"t":"2026-09-28T19:00:00Z","v":8661,"vw":65.592571},{"c":65.55,"h":65.64,"l":65.54,"n":314,"o":65.55,"t":"2026-09-28T19:15:00Z","v":9347,"vw":65.59445},{"c":65.4,"h":65.58,"l":65.38,"n":517,"o":65.54,"t":"2026-09-28T19:30:00Z","v":23372,"vw":65.489268},{"c":65.17,"h":65.45,"l":65.16,"n":1881,"o":65.4,"t":"2026-09-28T19:45:00Z","v":115363,"vw":65.309648},{"c":65.16,"h":65.16,"l":65.16,"n":20,"o":65.16,"t":"2026-09-28T20:00:00Z","v":81387,"vw":65.16},{"c":65.19,"h":65.19,"l":65.19,"n":1,"o":65.19,"t":"2026-09-29T08:30:00Z","v":119,"vw":65.19},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-09-29T11:15:00Z","v":119,"vw":65.5},{"c":65.95,"h":65.95,"l":65.95,"n":24,"o":65.95,"t":"2026-09-29T12:00:00Z","v":493,"vw":65.95},{"c":65.88,"h":65.92,"l":65.82,"n":5,"o":65.92,"t":"2026-09-29T12:30:00Z","v":2000,"vw":65.86997},{"c":65.84,"h":65.84,"l":65.83,"n":3,"o":65.83,"t":"2026-09-29T13:00:00Z","v":250,"vw":65.835},{"c":65.48,"h":65.8086,"l":65.31,"n":719,"o":65.65,"t":"2026-09-29T13:30:00Z","v":49913,"vw":65.560268},{"c":66.2733,"h":66.28,"l":65.52,"n":745,"o":65.52,"t":"2026-09-29T13:45:00Z","v":36759,"vw":66.084005},{"c":66.22,"h":66.44,"l":66.01,"n":712,"o":66.23,"t":"2026-09-29T14:00:00Z","v":40284,"vw":66.198067},{"c":66.09,"h":66.365,"l":66.025,"n":665,"o":66.17,"t":"2026-09-29T14:15:00Z","v":33632,"vw":66.199877},{"c":66.255,"h":66.33,"l":65.93,"n":555,"o":66.12,"t":"2026-09-29T14:30:00Z","v":28251,"vw":66.104375},{"c":65.91,"h":66.25,"l":65.91,"n":363,"o":66.25,"t":"2026-09-29T14:45:00Z","v":13760,"vw":66.072307},{"c":65.675,"h":65.92,"l":65.645,"n":250,"o":65.91,"t":"2026-09-29T15:00:00Z","v":9860,"vw":65.752282},{"c":65.3,"h":65.685,"l":65.22,"n":312,"o":65.675,"t":"2026-09-29T15:15:00Z","v":13474,"vw":65.415945},{"c":65.49,"h":65.65,"l":65.32,"n":168,"o":65.35,"t":"2026-09-29T15:30:00Z","v":6198,"vw":65.493571},{"c":65.465,"h":65.66,"l":65.42,"n":384,"o":65.52,"t":"2026-09-29T15:45:00Z","v":24185,"vw":65.571987},{"c":65.56,"h":65.6,"l":65.41,"n":300,"o":65.465,"t":"2026-09-29T16:00:00Z","v":16018,"vw":65.536433},{"c":65.59,"h":65.625,"l":65.51,"n":254,"o":65.54,"t":"2026-09-29T16:15:00Z","v":13004,"vw":65.572644},{"c":65.645,"h":65.66,"l":65.55,"n":259,"o":65.56,"t":"2026-09-29T16:30:00Z","v":9057,"vw":65.594615},{"c":65.55,"h":65.625,"l":65.395,"n":391,"o":65.62,"t":"2026-09-29T16:45:00Z","v":125740,"vw":65.513938},{"c":65.51,"h":65.65,"l":65.47,"n":362,"o":65.55,"t":"2026-09-29T17:00:00Z","v":19390,"vw":65.576191},{"c":65.5706,"h":65.63,"l":65.49,"n":294,"o":65.52,"t":"2026-09-29T17:15:00Z","v":10402,"vw":65.556144},{"c":65.945,"h":65.98,"l":65.56,"n":319,"o":65.56,"t":"2026-09-29T17:30:00Z","v":12777,"vw":65.695662},{"c":65.755,"h":65.91,"l":65.66,"n":293,"o":65.9,"t":"2026-09-29T17:45:00Z","v":11645,"vw":65.764559},{"c":65.81,"h":65.9,"l":65.71,"n":510,"o":65.755,"t":"2026-09-29T18:00:00Z","v":25267,"vw":65.851729},{"c":65.97,"h":66.005,"l":65.84,"n":511,"o":65.84,"t":"2026-09-29T18:15:00Z","v":22182,"vw":65.928813},{"c":66.005,"h":66.19,"l":65.88,"n":630,"o":65.99,"t":"2026-09-29T18:30:00Z","v":42355,"vw":66.047425},{"c":66,"h":66.06,"l":65.82,"n":584,"o":66.01,"t":"2026-09-29T18:45:00Z","v":34456,"vw":65.934267},{"c":66.13,"h":66.29,"l":66.05,"n":533,"o":66.06,"t":"2026-09-29T19:00:00Z","v":26128,"vw":66.15455},{"c":66.14,"h":66.18,"l":66.1,"n":546,"o":66.13,"t":"2026-09-29T19:15:00Z","v":22549,"vw":66.137059},{"c":66.12,"h":66.18,"l":66.045,"n":948,"o":66.13,"t":"2026-09-29T19:30:00Z","v":59971,"vw":66.120433},{"c":66.065,"h":66.35,"l":66.02,"n":3382,"o":66.125,"t":"2026-09-29T19:45:00Z","v":216194,"vw":66.18276},{"c":66.08,"h":66.08,"l":66.08,"n":16,"o":66.08,"t":"2026-09-29T20:00:00Z","v":111963,"vw":66.08},{"c":66.13,"h":66.13,"l":66.13,"n":18,"o":66.13,"t":"2026-09-30T12:00:00Z","v":589,"vw":66.13},{"c":66.29,"h":66.29,"l":66.1,"n":5,"o":66.1,"t":"2026-09-30T12:15:00Z","v":605,"vw":66.163333},{"c":66.76,"h":66.76,"l":66.55,"n":13,"o":66.56,"t":"2026-09-30T12:30:00Z","v":1993,"vw":66.65931},{"c":67.21,"h":67.21,"l":66.81,"n":4,"o":66.81,"t":"2026-09-30T12:45:00Z","v":800,"vw":66.908113},{"c":66.51,"h":66.51,"l":66.51,"n":3,"o":66.51,"t":"2026-09-30T13:00:00Z","v":201,"vw":66.51},{"c":65.52,"h":66.3,"l":65.22,"n":629,"o":66.3,"t":"2026-09-30T13:30:00Z","v":44692,"vw":65.759171},{"c":65.09,"h":65.71,"l":65.09,"n":395,"o":65.63,"t":"2026-09-30T13:45:00Z","v":19091,"vw":65.385051},{"c":65.595,"h":65.68,"l":65.07,"n":832,"o":65.07,"t":"2026-09-30T14:00:00Z","v":55679,"vw":65.565298},{"c":65.4,"h":65.78,"l":65.33,"n":910,"o":65.54,"t":"2026-09-30T14:15:00Z","v":73979,"vw":65.609669},{"c":65.295,"h":65.47,"l":65.23,"n":398,"o":65.42,"t":"2026-09-30T14:30:00Z","v":21347,"vw":65.360079},{"c":64.975,"h":65.31,"l":64.92,"n":523,"o":65.25,"t":"2026-09-30T14:45:00Z","v":26223,"vw":65.182805},{"c":64.9,"h":64.98,"l":64.71,"n":466,"o":64.96,"t":"2026-09-30T15:00:00Z","v":38809,"vw":64.898697},{"c":64.91,"h":65.14,"l":64.9,"n":348,"o":64.92,"t":"2026-09-30T15:15:00Z","v":19035,"vw":64.98118},{"c":64.86,"h":65.015,"l":64.83,"n":497,"o":64.91,"t":"2026-09-30T15:30:00Z","v":34649,"vw":64.960169},{"c":64.95,"h":64.98,"l":64.8,"n":211,"o":64.84,"t":"2026-09-30T15:45:00Z","v":16354,"vw":64.865931},{"c":65.01,"h":65.05,"l":64.9,"n":331,"o":64.93,"t":"2026-09-30T16:00:00Z","v":12549,"vw":64.963426},{"c":64.92,"h":65,"l":64.865,"n":224,"o":65,"t":"2026-09-30T16:15:00Z","v":8604,"vw":64.923205},{"c":65.02,"h":65.025,"l":64.96,"n":223,"o":64.99,"t":"2026-09-30T16:30:00Z","v":4204,"vw":64.998735},{"c":65.06,"h":65.07,"l":64.95,"n":383,"o":64.955,"t":"2026-09-30T16:45:00Z","v":12546,"vw":65.001338},{"c":65.02,"h":65.09,"l":65.01,"n":175,"o":65.03,"t":"2026-09-30T17:00:00Z","v":4810,"vw":65.05431},{"c":64.94,"h":65,"l":64.8501,"n":229,"o":65,"t":"2026-09-30T17:15:00Z","v":13087,"vw":64.912852},{"c":65.01,"h":65.04,"l":64.905,"n":301,"o":64.905,"t":"2026-09-30T17:30:00Z","v":10248,"vw":64.960226},{"c":65.04,"h":65.04,"l":64.855,"n":241,"o":65,"t":"2026-09-30T17:45:00Z","v":8641,"vw":64.955056},{"c":64.81,"h":64.99,"l":64.805,"n":182,"o":64.95,"t":"2026-09-30T18:00:00Z","v":6905,"vw":64.875832},{"c":64.9,"h":64.91,"l":64.8,"n":347,"o":64.8,"t":"2026-09-30T18:15:00Z","v":27312,"vw":64.827573},{"c":64.995,"h":65,"l":64.84,"n":370,"o":64.9,"t":"2026-09-30T18:30:00Z","v":24284,"vw":64.933702},{"c":64.83,"h":64.91,"l":64.79,"n":272,"o":64.91,"t":"2026-09-30T18:45:00Z","v":9313,"vw":64.851715},{"c":64.88,"h":64.93,"l":64.8,"n":225,"o":64.875,"t":"2026-09-30T19:00:00Z","v":12231,"vw":64.855814},{"c":64.93,"h":64.9518,"l":64.84,"n":278,"o":64.885,"t":"2026-09-30T19:15:00Z","v":13287,"vw":64.885976},{"c":64.935,"h":65.095,"l":64.89,"n":460,"o":64.935,"t":"2026-09-30T19:30:00Z","v":19338,"vw":64.983774},{"c":64.87,"h":64.931,"l":64.73,"n":1440,"o":64.91,"t":"2026-09-30T19:45:00Z","v":72004,"vw":64.866367},{"c":64.87,"h":64.87,"l":64.87,"n":22,"o":64.87,"t":"2026-09-30T20:00:00Z","v":145369,"vw":64.87},{"c":64.4,"h":64.45,"l":64.4,"n":13,"o":64.4,"t":"2026-10-01T12:30:00Z","v":928,"vw":64.413977},{"c":64.15,"h":64.32,"l":64.15,"n":18,"o":64.32,"t":"2026-10-01T12:45:00Z","v":908,"vw":64.238846},{"c":63.92,"h":63.92,"l":63.92,"n":15,"o":63.92,"t":"2026-10-01T13:00:00Z","v":709,"vw":63.92},{"c":63.64,"h":63.94,"l":63.64,"n":15,"o":63.94,"t":"2026-10-01T13:15:00Z","v":2003,"vw":63.819862},{"c":62.88,"h":63.59,"l":62.85,"n":1089,"o":63.59,"t":"2026-10-01T13:30:00Z","v":61215,"vw":63.226056},{"c":63.42,"h":63.56,"l":62.78,"n":1036,"o":62.88,"t":"2026-10-01T13:45:00Z","v":71811,"vw":63.190051},{"c":63.07,"h":63.42,"l":62.88,"n":737,"o":63.42,"t":"2026-10-01T14:00:00Z","v":50377,"vw":63.088934},{"c":63.275,"h":63.28,"l":62.99,"n":619,"o":63.08,"t":"2026-10-01T14:15:00Z","v":37570,"vw":63.142398},{"c":63.585,"h":63.83,"l":63.28,"n":939,"o":63.28,"t":"2026-10-01T14:30:00Z","v":56512,"vw":63.625972},{"c":63.27,"h":63.58,"l":63.17,"n":613,"o":63.58,"t":"2026-10-01T14:45:00Z","v":29556,"vw":63.368695},{"c":63.33,"h":63.33,"l":63.045,"n":598,"o":63.2,"t":"2026-10-01T15:00:00Z","v":32497,"vw":63.161317},{"c":63.31,"h":63.525,"l":63.25,"n":621,"o":63.2975,"t":"2026-10-01T15:15:00Z","v":37562,"vw":63.417154},{"c":63.435,"h":63.495,"l":63.22,"n":579,"o":63.31,"t":"2026-10-01T15:30:00Z","v":28707,"vw":63.336319},{"c":63.505,"h":63.56,"l":63.32,"n":385,"o":63.53,"t":"2026-10-01T15:45:00Z","v":20144,"vw":63.415644},{"c":63.5,"h":63.65,"l":63.45,"n":439,"o":63.505,"t":"2026-10-01T16:00:00Z","v":23717,"vw":63.564669},{"c":63.635,"h":63.71,"l":63.44,"n":523,"o":63.56,"t":"2026-10-01T16:15:00Z","v":28602,"vw":63.611116},{"c":63.47,"h":63.735,"l":63.46,"n":440,"o":63.635,"t":"2026-10-01T16:30:00Z","v":19912,"vw":63.606128},{"c":63.525,"h":63.58,"l":63.44,"n":409,"o":63.505,"t":"2026-10-01T16:45:00Z","v":17074,"vw":63.514225},{"c":63.92,"h":64.04,"l":63.5,"n":715,"o":63.53,"t":"2026-10-01T17:00:00Z","v":45430,"vw":63.753903},{"c":64.26,"h":64.33,"l":63.9,"n":535,"o":63.9,"t":"2026-10-01T17:15:00Z","v":35848,"vw":64.185148},{"c":63.865,"h":64.48,"l":63.865,"n":677,"o":64.27,"t":"2026-10-01T17:30:00Z","v":46275,"vw":64.160953},{"c":63.595,"h":63.9,"l":63.45,"n":1025,"o":63.885,"t":"2026-10-01T17:45:00Z","v":60508,"vw":63.659723},{"c":63.54,"h":63.705,"l":63.52,"n":751,"o":63.595,"t":"2026-10-01T18:00:00Z","v":55961,"vw":63.645006},{"c":63.83,"h":63.88,"l":63.535,"n":827,"o":63.535,"t":"2026-10-01T18:15:00Z","v":60077,"vw":63.734109},{"c":63.795,"h":63.88,"l":63.7,"n":502,"o":63.82,"t":"2026-10-01T18:30:00Z","v":22481,"vw":63.798757},{"c":63.86,"h":63.92,"l":63.775,"n":469,"o":63.795,"t":"2026-10-01T18:45:00Z","v":18733,"vw":63.84793},{"c":63.97,"h":64.035,"l":63.89,"n":521,"o":63.89,"t":"2026-10-01T19:00:00Z","v":22900,"vw":63.95871},{"c":63.97,"h":64.16,"l":63.94,"n":468,"o":63.97,"t":"2026-10-01T19:15:00Z","v":25668,"vw":64.017945},{"c":63.98,"h":64.06,"l":63.87,"n":799,"o":63.99,"t":"2026-10-01T19:30:00Z","v":41556,"vw":63.971725},{"c":64.12,"h":64.16,"l":63.86,"n":3130,"o":63.98,"t":"2026-10-01T19:45:00Z","v":196217,"vw":63.998798},{"c":64.12,"h":64.12,"l":64.12,"n":24,"o":64.12,"t":"2026-10-01T20:00:00Z","v":118115,"vw":64.12},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-01T20:15:00Z","v":100,"vw":64.08},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-10-01T23:00:00Z","v":150,"vw":63.2},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-02T11:45:00Z","v":200,"vw":64.55},{"c":64.2641,"h":64.2641,"l":64.2641,"n":1,"o":64.2641,"t":"2026-10-02T12:15:00Z","v":200,"vw":64.2641},{"c":64.89,"h":64.89,"l":64.49,"n":12,"o":64.49,"t":"2026-10-02T12:30:00Z","v":2006,"vw":64.616158},{"c":64.92,"h":64.92,"l":64.89,"n":56,"o":64.89,"t":"2026-10-02T12:45:00Z","v":3451,"vw":64.907411},{"c":65.01,"h":65.01,"l":64.92,"n":6,"o":64.92,"t":"2026-10-02T13:00:00Z","v":407,"vw":64.946087},{"c":64.61,"h":65,"l":64.19,"n":34,"o":65,"t":"2026-10-02T13:15:00Z","v":5890,"vw":64.823538},{"c":64.05,"h":64.495,"l":63.916,"n":291,"o":64.46,"t":"2026-10-02T13:30:00Z","v":22270,"vw":64.171327},{"c":64.75,"h":64.75,"l":64,"n":457,"o":64.23,"t":"2026-10-02T13:45:00Z","v":24723,"vw":64.414476},{"c":64.78,"h":64.8615,"l":64.65,"n":304,"o":64.725,"t":"2026-10-02T14:00:00Z","v":14624,"vw":64.761774},{"c":64.31,"h":64.735,"l":64.22,"n":392,"o":64.735,"t":"2026-10-02T14:15:00Z","v":19752,"vw":64.43375},{"c":64.535,"h":64.57,"l":64.29,"n":330,"o":64.29,"t":"2026-10-02T14:30:00Z","v":14733,"vw":64.476159},{"c":64.24,"h":64.58,"l":64.24,"n":384,"o":64.5791,"t":"2026-10-02T14:45:00Z","v":10890,"vw":64.451279},{"c":64.22,"h":64.24,"l":63.84,"n":502,"o":64.24,"t":"2026-10-02T15:00:00Z","v":23611,"vw":64.044679},{"c":64.1205,"h":64.34,"l":64.08,"n":307,"o":64.23,"t":"2026-10-02T15:15:00Z","v":9044,"vw":64.158136},{"c":63.875,"h":64.19,"l":63.86,"n":368,"o":64.1525,"t":"2026-10-02T15:30:00Z","v":24453,"vw":63.93605},{"c":64.05,"h":64.135,"l":63.88,"n":460,"o":63.88,"t":"2026-10-02T15:45:00Z","v":21357,"vw":63.991519},{"c":63.795,"h":64.065,"l":63.73,"n":370,"o":64.065,"t":"2026-10-02T16:00:00Z","v":19428,"vw":63.878517},{"c":63.95,"h":64.02,"l":63.75,"n":333,"o":63.81,"t":"2026-10-02T16:15:00Z","v":19326,"vw":63.839439},{"c":64.275,"h":64.275,"l":63.98,"n":254,"o":63.98,"t":"2026-10-02T16:30:00Z","v":8030,"vw":64.109688},{"c":63.98,"h":64.28,"l":63.98,"n":235,"o":64.24,"t":"2026-10-02T16:45:00Z","v":9264,"vw":64.103241},{"c":64.24,"h":64.245,"l":64.07,"n":216,"o":64.07,"t":"2026-10-02T17:00:00Z","v":10399,"vw":64.171664},{"c":64.2,"h":64.28,"l":64.18,"n":279,"o":64.25,"t":"2026-10-02T17:15:00Z","v":10993,"vw":64.23684},{"c":64.18,"h":64.335,"l":64.17,"n":333,"o":64.19,"t":"2026-10-02T17:30:00Z","v":15060,"vw":64.242519},{"c":64.425,"h":64.425,"l":64.21,"n":379,"o":64.25,"t":"2026-10-02T17:45:00Z","v":27885,"vw":64.278677},{"c":64.54,"h":64.55,"l":64.42,"n":303,"o":64.45,"t":"2026-10-02T18:00:00Z","v":13430,"vw":64.485637},{"c":64.32,"h":64.47,"l":64.28,"n":163,"o":64.46,"t":"2026-10-02T18:15:00Z","v":6298,"vw":64.412143},{"c":64.43,"h":64.4499,"l":64.32,"n":229,"o":64.35,"t":"2026-10-02T18:30:00Z","v":12004,"vw":64.378865},{"c":64.53,"h":64.53,"l":64.43,"n":211,"o":64.43,"t":"2026-10-02T18:45:00Z","v":12276,"vw":64.475938},{"c":64.595,"h":64.6073,"l":64.49,"n":219,"o":64.55,"t":"2026-10-02T19:00:00Z","v":8144,"vw":64.559138},{"c":64.54,"h":64.72,"l":64.54,"n":257,"o":64.595,"t":"2026-10-02T19:15:00Z","v":16967,"vw":64.656111},{"c":64.525,"h":64.63,"l":64.505,"n":298,"o":64.55,"t":"2026-10-02T19:30:00Z","v":11877,"vw":64.565054},{"c":64.52,"h":64.585,"l":64.41,"n":1196,"o":64.49,"t":"2026-10-02T19:45:00Z","v":59344,"vw":64.490846},{"c":64.52,"h":64.52,"l":64.52,"n":21,"o":64.52,"t":"2026-10-02T20:00:00Z","v":65697,"vw":64.52},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-05T11:15:00Z","v":100,"vw":64.93},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-05T12:00:00Z","v":153,"vw":64.93},{"c":65.04,"h":65.04,"l":64.85,"n":12,"o":64.85,"t":"2026-10-05T12:45:00Z","v":738,"vw":64.937558},{"c":65.27,"h":65.27,"l":64.97,"n":50,"o":65.05,"t":"2026-10-05T13:00:00Z","v":6654,"vw":65.127231},{"c":65.37,"h":65.37,"l":65.18,"n":6,"o":65.18,"t":"2026-10-05T13:15:00Z","v":546,"vw":65.2575},{"c":64.675,"h":65.25,"l":64.45,"n":375,"o":65.11,"t":"2026-10-05T13:30:00Z","v":31147,"vw":64.887297},{"c":65.14,"h":65.14,"l":64.5647,"n":275,"o":64.67,"t":"2026-10-05T13:45:00Z","v":14039,"vw":64.881358},{"c":65.57,"h":65.9716,"l":65.14,"n":666,"o":65.14,"t":"2026-10-05T14:00:00Z","v":55709,"vw":65.605949},{"c":65.38,"h":65.64,"l":65.36,"n":314,"o":65.57,"t":"2026-10-05T14:15:00Z","v":14863,"vw":65.459597},{"c":65.51,"h":65.62,"l":65.27,"n":367,"o":65.34,"t":"2026-10-05T14:30:00Z","v":12539,"vw":65.405341},{"c":65.5,"h":65.53,"l":65.305,"n":331,"o":65.455,"t":"2026-10-05T14:45:00Z","v":19563,"vw":65.433669},{"c":65.56,"h":65.67,"l":65.432,"n":306,"o":65.5,"t":"2026-10-05T15:00:00Z","v":11179,"vw":65.540624},{"c":65.68,"h":65.71,"l":65.54,"n":316,"o":65.54,"t":"2026-10-05T15:15:00Z","v":11060,"vw":65.631091},{"c":65.79,"h":65.85,"l":65.68,"n":285,"o":65.73,"t":"2026-10-05T15:30:00Z","v":10657,"vw":65.760508},{"c":65.77,"h":65.797,"l":65.7,"n":229,"o":65.78,"t":"2026-10-05T15:45:00Z","v":6689,"vw":65.75325},{"c":65.705,"h":65.85,"l":65.67,"n":412,"o":65.76,"t":"2026-10-05T16:00:00Z","v":20060,"vw":65.766341},{"c":65.89,"h":65.89,"l":65.61,"n":336,"o":65.66,"t":"2026-10-05T16:15:00Z","v":14726,"vw":65.774306},{"c":66.13,"h":66.15,"l":65.845,"n":301,"o":65.89,"t":"2026-10-05T16:30:00Z","v":14623,"vw":66.013419},{"c":65.91,"h":66.13,"l":65.91,"n":349,"o":66.1,"t":"2026-10-05T16:45:00Z","v":19073,"vw":66.052038},{"c":65.805,"h":65.91,"l":65.76,"n":357,"o":65.89,"t":"2026-10-05T17:00:00Z","v":19862,"vw":65.82103},{"c":65.87,"h":65.87,"l":65.76,"n":346,"o":65.79,"t":"2026-10-05T17:15:00Z","v":20338,"vw":65.814961},{"c":65.945,"h":65.99,"l":65.78,"n":317,"o":65.87,"t":"2026-10-05T17:30:00Z","v":16635,"vw":65.864595},{"c":66.06,"h":66.12,"l":65.945,"n":268,"o":65.945,"t":"2026-10-05T17:45:00Z","v":15577,"vw":66.044325},{"c":65.915,"h":66.175,"l":65.88,"n":368,"o":66.06,"t":"2026-10-05T18:00:00Z","v":27900,"vw":66.018543},{"c":65.98,"h":66.07,"l":65.9,"n":322,"o":65.91,"t":"2026-10-05T18:15:00Z","v":19358,"vw":65.972883},{"c":66.22,"h":66.285,"l":65.965,"n":404,"o":65.965,"t":"2026-10-05T18:30:00Z","v":24974,"vw":66.085621},{"c":66.25,"h":66.26,"l":66.07,"n":354,"o":66.26,"t":"2026-10-05T18:45:00Z","v":19292,"vw":66.178629},{"c":66.335,"h":66.4,"l":66.19,"n":406,"o":66.2,"t":"2026-10-05T19:00:00Z","v":18868,"vw":66.319595},{"c":66.12,"h":66.35,"l":66.12,"n":347,"o":66.335,"t":"2026-10-05T19:15:00Z","v":14752,"vw":66.236972},{"c":66.0025,"h":66.12,"l":65.97,"n":459,"o":66.12,"t":"2026-10-05T19:30:00Z","v":23747,"vw":66.046666},{"c":65.76,"h":66.03,"l":65.73,"n":1412,"o":65.99,"t":"2026-10-05T19:45:00Z","v":93489,"vw":65.86699},{"c":65.83,"h":65.83,"l":65.83,"n":19,"o":65.83,"t":"2026-10-05T20:00:00Z","v":70081,"vw":65.83},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-06T08:15:00Z","v":400,"vw":69.26},{"c":67.26,"h":67.31,"l":66.69,"n":97,"o":66.7,"t":"2026-10-06T12:00:00Z","v":2126,"vw":67.06595},{"c":67.16,"h":67.26,"l":67.01,"n":15,"o":67.26,"t":"2026-10-06T12:15:00Z","v":3379,"vw":67.219655},{"c":67.25,"h":67.25,"l":67.05,"n":13,"o":67.18,"t":"2026-10-06T12:30:00Z","v":2802,"vw":67.159259},{"c":67.35,"h":67.44,"l":67.26,"n":43,"o":67.26,"t":"2026-10-06T12:45:00Z","v":5305,"vw":67.342014},{"c":67.36,"h":67.36,"l":67.35,"n":8,"o":67.35,"t":"2026-10-06T13:00:00Z","v":974,"vw":67.351148},{"c":67.16,"h":67.35,"l":67.04,"n":81,"o":67.35,"t":"2026-10-06T13:15:00Z","v":7625,"vw":67.200378},{"c":66.51,"h":67.1,"l":66.435,"n":397,"o":67.1,"t":"2026-10-06T13:30:00Z","v":34419,"vw":66.816778},{"c":66.2,"h":66.49,"l":65.9,"n":415,"o":66.49,"t":"2026-10-06T13:45:00Z","v":30310,"vw":66.182434},{"c":66.44,"h":66.59,"l":66.245,"n":388,"o":66.26,"t":"2026-10-06T14:00:00Z","v":24404,"vw":66.47084},{"c":66.1305,"h":66.425,"l":66.08,"n":207,"o":66.425,"t":"2026-10-06T14:15:00Z","v":11404,"vw":66.213},{"c":66.055,"h":66.18,"l":66.055,"n":171,"o":66.18,"t":"2026-10-06T14:30:00Z","v":7516,"vw":66.109033},{"c":66.19,"h":66.23,"l":66.0404,"n":499,"o":66.05,"t":"2026-10-06T14:45:00Z","v":35634,"vw":66.122529},{"c":66.24,"h":66.29,"l":65.99,"n":455,"o":66.2,"t":"2026-10-06T15:00:00Z","v":25389,"vw":66.141842},{"c":66.35,"h":66.385,"l":66.1501,"n":474,"o":66.1512,"t":"2026-10-06T15:15:00Z","v":20703,"vw":66.278453},{"c":66.145,"h":66.27,"l":66.1,"n":183,"o":66.27,"t":"2026-10-06T15:30:00Z","v":6691,"vw":66.175553},{"c":66.2,"h":66.235,"l":66.12,"n":261,"o":66.17,"t":"2026-10-06T15:45:00Z","v":12744,"vw":66.189909},{"c":66.13,"h":66.27,"l":66.07,"n":339,"o":66.245,"t":"2026-10-06T16:00:00Z","v":16914,"vw":66.185141},{"c":66.005,"h":66.18,"l":65.94,"n":222,"o":66.18,"t":"2026-10-06T16:15:00Z","v":10128,"vw":66.053054},{"c":66.08,"h":66.09,"l":65.98,"n":197,"o":66.005,"t":"2026-10-06T16:30:00Z","v":7853,"vw":66.055313},{"c":66.11,"h":66.11,"l":66.01,"n":189,"o":66.07,"t":"2026-10-06T16:45:00Z","v":7752,"vw":66.063091},{"c":66.07,"h":66.12,"l":66.02,"n":171,"o":66.0801,"t":"2026-10-06T17:00:00Z","v":6431,"vw":66.073118},{"c":66.07,"h":66.08,"l":65.96,"n":220,"o":66.06,"t":"2026-10-06T17:15:00Z","v":9182,"vw":66.025108},{"c":66.08,"h":66.1085,"l":66,"n":229,"o":66.07,"t":"2026-10-06T17:30:00Z","v":8282,"vw":66.065228},{"c":66.3,"h":66.33,"l":66.078,"n":379,"o":66.11,"t":"2026-10-06T17:45:00Z","v":15399,"vw":66.191216},{"c":66.33,"h":66.41,"l":66.26,"n":228,"o":66.3,"t":"2026-10-06T18:00:00Z","v":10657,"vw":66.347626},{"c":66.19,"h":66.34,"l":66.19,"n":285,"o":66.305,"t":"2026-10-06T18:15:00Z","v":13458,"vw":66.268882},{"c":66.3195,"h":66.36,"l":66.18,"n":405,"o":66.19,"t":"2026-10-06T18:30:00Z","v":26737,"vw":66.279442},{"c":66.445,"h":66.47,"l":66.32,"n":165,"o":66.32,"t":"2026-10-06T18:45:00Z","v":6765,"vw":66.405907},{"c":66.425,"h":66.48,"l":66.39,"n":256,"o":66.41,"t":"2026-10-06T19:00:00Z","v":11214,"vw":66.431981},{"c":66.2,"h":66.44,"l":66.165,"n":336,"o":66.42,"t":"2026-10-06T19:15:00Z","v":14839,"vw":66.284695},{"c":66.1,"h":66.26,"l":66.07,"n":447,"o":66.21,"t":"2026-10-06T19:30:00Z","v":14777,"vw":66.133493},{"c":66.2,"h":66.2,"l":65.905,"n":1203,"o":66.065,"t":"2026-10-06T19:45:00Z","v":51903,"vw":66.083111},{"c":66.17,"h":66.17,"l":66.17,"n":13,"o":66.17,"t":"2026-10-06T20:00:00Z","v":53839,"vw":66.17},{"c":66.17,"h":66.17,"l":66.17,"n":1,"o":66.17,"t":"2026-10-07T08:30:00Z","v":296,"vw":66.17},{"c":66.14,"h":66.14,"l":66.14,"n":2,"o":66.14,"t":"2026-10-07T12:00:00Z","v":500,"vw":66.14},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-07T12:30:00Z","v":200,"vw":65.75},{"c":65.5,"h":65.5,"l":65.26,"n":9,"o":65.5,"t":"2026-10-07T12:45:00Z","v":1685,"vw":65.455489},{"c":65.4,"h":65.4,"l":65.4,"n":5,"o":65.4,"t":"2026-10-07T13:00:00Z","v":352,"vw":65.4},{"c":65.39,"h":65.39,"l":65.39,"n":3,"o":65.39,"t":"2026-10-07T13:15:00Z","v":507,"vw":65.39},{"c":65.46,"h":65.915,"l":65.405,"n":370,"o":65.54,"t":"2026-10-07T13:30:00Z","v":15222,"vw":65.598733},{"c":65.115,"h":65.55,"l":65.01,"n":362,"o":65.47,"t":"2026-10-07T13:45:00Z","v":13718,"vw":65.296005},{"c":65.32,"h":65.45,"l":64.915,"n":403,"o":65.16,"t":"2026-10-07T14:00:00Z","v":14237,"vw":65.203909},{"c":64.99,"h":65.29,"l":64.92,"n":269,"o":65.23,"t":"2026-10-07T14:15:00Z","v":8355,"vw":65.059857},{"c":65.07,"h":65.18,"l":64.95,"n":267,"o":65,"t":"2026-10-07T14:30:00Z","v":7766,"vw":65.068996},{"c":64.59,"h":65.135,"l":64.57,"n":325,"o":65.04,"t":"2026-10-07T14:45:00Z","v":16985,"vw":64.873833},{"c":64.89,"h":65,"l":64.52,"n":608,"o":64.62,"t":"2026-10-07T15:00:00Z","v":30302,"vw":64.629862},{"c":64.72,"h":64.9142,"l":64.59,"n":529,"o":64.8052,"t":"2026-10-07T15:15:00Z","v":24848,"vw":64.709261},{"c":65.07,"h":65.07,"l":64.725,"n":415,"o":64.725,"t":"2026-10-07T15:30:00Z","v":19047,"vw":64.944504},{"c":64.89,"h":65.15,"l":64.78,"n":652,"o":65.06,"t":"2026-10-07T15:45:00Z","v":43530,"vw":64.975897},{"c":64.82,"h":64.94,"l":64.77,"n":616,"o":64.88,"t":"2026-10-07T16:00:00Z","v":48694,"vw":64.833639},{"c":64.84,"h":64.94,"l":64.81,"n":509,"o":64.825,"t":"2026-10-07T16:15:00Z","v":22111,"vw":64.877842},{"c":64.83,"h":64.92,"l":64.81,"n":405,"o":64.835,"t":"2026-10-07T16:30:00Z","v":14966,"vw":64.843192},{"c":64.56,"h":64.9,"l":64.55,"n":381,"o":64.83,"t":"2026-10-07T16:45:00Z","v":56723,"vw":64.734917},{"c":64.69,"h":64.7,"l":64.37,"n":596,"o":64.52,"t":"2026-10-07T17:00:00Z","v":26799,"vw":64.60566},{"c":64.575,"h":64.74,"l":64.505,"n":347,"o":64.7395,"t":"2026-10-07T17:15:00Z","v":11907,"vw":64.608285},{"c":64.73,"h":64.765,"l":64.55,"n":465,"o":64.55,"t":"2026-10-07T17:30:00Z","v":20322,"vw":64.65545},{"c":64.59,"h":64.73,"l":64.55,"n":404,"o":64.73,"t":"2026-10-07T17:45:00Z","v":17782,"vw":64.631344},{"c":64.5,"h":64.69,"l":64.41,"n":500,"o":64.57,"t":"2026-10-07T18:00:00Z","v":22676,"vw":64.539868},{"c":64.42,"h":64.56,"l":64.4,"n":358,"o":64.505,"t":"2026-10-07T18:15:00Z","v":14596,"vw":64.480194},{"c":64.44,"h":64.4805,"l":64.39,"n":397,"o":64.39,"t":"2026-10-07T18:30:00Z","v":14521,"vw":64.433536},{"c":64.415,"h":64.6,"l":64.39,"n":445,"o":64.46,"t":"2026-10-07T18:45:00Z","v":14641,"vw":64.496037},{"c":64.13,"h":64.41,"l":64.13,"n":387,"o":64.41,"t":"2026-10-07T19:00:00Z","v":12914,"vw":64.235574},{"c":64.5625,"h":64.586,"l":64.001,"n":612,"o":64.09,"t":"2026-10-07T19:15:00Z","v":45036,"vw":64.322216},{"c":64.53,"h":64.59,"l":64.495,"n":634,"o":64.55,"t":"2026-10-07T19:30:00Z","v":26686,"vw":64.537171},{"c":64.6,"h":64.675,"l":64.43,"n":2411,"o":64.525,"t":"2026-10-07T19:45:00Z","v":162938,"vw":64.558027},{"c":64.61,"h":64.61,"l":64.6,"n":19,"o":64.6,"t":"2026-10-07T20:00:00Z","v":100436,"vw":64.609989},{"c":64.63,"h":64.63,"l":64.63,"n":5,"o":64.63,"t":"2026-10-08T11:30:00Z","v":274,"vw":64.63},{"c":64.6,"h":64.84,"l":64.1,"n":529,"o":64.16,"t":"2026-10-08T13:30:00Z","v":37416,"vw":64.369379},{"c":64.4025,"h":64.575,"l":64.32,"n":266,"o":64.435,"t":"2026-10-08T13:45:00Z","v":18362,"vw":64.454261},{"c":64.42,"h":64.46,"l":64.26,"n":310,"o":64.37,"t":"2026-10-08T14:00:00Z","v":13657,"vw":64.365688},{"c":64.78,"h":64.785,"l":64.42,"n":329,"o":64.42,"t":"2026-10-08T14:15:00Z","v":21935,"vw":64.652252},{"c":64.815,"h":64.95,"l":64.66,"n":298,"o":64.86,"t":"2026-10-08T14:30:00Z","v":14632,"vw":64.810907},{"c":64.59,"h":64.82,"l":64.59,"n":296,"o":64.815,"t":"2026-10-08T14:45:00Z","v":21050,"vw":64.711748},{"c":64.47,"h":64.56,"l":64.43,"n":228,"o":64.51,"t":"2026-10-08T15:00:00Z","v":8616,"vw":64.49912},{"c":64.42,"h":64.57,"l":64.34,"n":298,"o":64.46,"t":"2026-10-08T15:15:00Z","v":13415,"vw":64.456099},{"c":64.385,"h":64.415,"l":64.28,"n":201,"o":64.415,"t":"2026-10-08T15:30:00Z","v":7571,"vw":64.3421},{"c":64.45,"h":64.63,"l":64.32,"n":422,"o":64.34,"t":"2026-10-08T15:45:00Z","v":35056,"vw":64.43325},{"c":64.36,"h":64.42,"l":64.325,"n":182,"o":64.41,"t":"2026-10-08T16:00:00Z","v":10526,"vw":64.371591},{"c":64.34,"h":64.64,"l":64.3,"n":495,"o":64.35,"t":"2026-10-08T16:15:00Z","v":33810,"vw":64.472641},{"c":64.34,"h":64.355,"l":64.1,"n":249,"o":64.29,"t":"2026-10-08T16:30:00Z","v":12340,"vw":64.247212},{"c":64.37,"h":64.37,"l":64.2,"n":280,"o":64.32,"t":"2026-10-08T16:45:00Z","v":15413,"vw":64.296262},{"c":64.75,"h":64.75,"l":64.27,"n":341,"o":64.4,"t":"2026-10-08T17:00:00Z","v":20699,"vw":64.437786},{"c":64.71,"h":64.805,"l":64.64,"n":282,"o":64.74,"t":"2026-10-08T17:15:00Z","v":10465,"vw":64.718097},{"c":64.605,"h":64.6803,"l":64.47,"n":310,"o":64.67,"t":"2026-10-08T17:30:00Z","v":18049,"vw":64.589857},{"c":64.71,"h":64.71,"l":64.38,"n":259,"o":64.605,"t":"2026-10-08T17:45:00Z","v":10090,"vw":64.590462},{"c":64.77,"h":64.83,"l":64.59,"n":308,"o":64.7,"t":"2026-10-08T18:00:00Z","v":17943,"vw":64.748873},{"c":64.79,"h":64.82,"l":64.61,"n":321,"o":64.71,"t":"2026-10-08T18:15:00Z","v":15406,"vw":64.689633},{"c":64.76,"h":64.82,"l":64.6605,"n":314,"o":64.79,"t":"2026-10-08T18:30:00Z","v":12060,"vw":64.729103},{"c":64.65,"h":64.82,"l":64.605,"n":476,"o":64.81,"t":"2026-10-08T18:45:00Z","v":22161,"vw":64.673148},{"c":64.725,"h":64.78,"l":64.58,"n":366,"o":64.62,"t":"2026-10-08T19:00:00Z","v":23202,"vw":64.674716},{"c":64.65,"h":64.82,"l":64.65,"n":449,"o":64.68,"t":"2026-10-08T19:15:00Z","v":23381,"vw":64.749325},{"c":64.65,"h":64.7,"l":64.59,"n":383,"o":64.655,"t":"2026-10-08T19:30:00Z","v":16515,"vw":64.647211},{"c":64.51,"h":64.65,"l":64.38,"n":2035,"o":64.62,"t":"2026-10-08T19:45:00Z","v":137547,"vw":64.509653},{"c":64.52,"h":64.52,"l":64.52,"n":22,"o":64.52,"t":"2026-10-08T20:00:00Z","v":109100,"vw":64.52},{"c":64.32,"h":64.32,"l":64.29,"n":11,"o":64.29,"t":"2026-10-08T23:45:00Z","v":365,"vw":64.305},{"c":65.46,"h":65.97,"l":64.82,"n":5,"o":65.97,"t":"2026-10-09T08:00:00Z","v":823,"vw":65.180593},{"c":65.48,"h":65.48,"l":65.4,"n":3,"o":65.4,"t":"2026-10-09T09:45:00Z","v":760,"vw":65.45298},{"c":65.23,"h":65.23,"l":65.23,"n":1,"o":65.23,"t":"2026-10-09T10:15:00Z","v":100,"vw":65.23},{"c":65.205,"h":65.205,"l":65.205,"n":1,"o":65.205,"t":"2026-10-09T11:00:00Z","v":100,"vw":65.205},{"c":65.16,"h":65.16,"l":65.16,"n":3,"o":65.16,"t":"2026-10-09T12:00:00Z","v":601,"vw":65.16},{"c":65.16,"h":65.16,"l":65.16,"n":20,"o":65.16,"t":"2026-10-09T12:15:00Z","v":833,"vw":65.16},{"c":64.79,"h":65.01,"l":64.79,"n":13,"o":65.01,"t":"2026-10-09T12:30:00Z","v":1130,"vw":64.90879},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-09T13:00:00Z","v":199,"vw":65.04},{"c":64.39,"h":64.61,"l":64.19,"n":32,"o":64.61,"t":"2026-10-09T13:15:00Z","v":4738,"vw":64.440472},{"c":64.76,"h":64.91,"l":64.29,"n":573,"o":64.85,"t":"2026-10-09T13:30:00Z","v":42238,"vw":64.668919},{"c":64.4,"h":64.78,"l":64.2136,"n":318,"o":64.75,"t":"2026-10-09T13:45:00Z","v":17638,"vw":64.620028},{"c":64.2,"h":64.56,"l":64.13,"n":241,"o":64.48,"t":"2026-10-09T14:00:00Z","v":8723,"vw":64.317304},{"c":64.455,"h":64.465,"l":64.195,"n":260,"o":64.195,"t":"2026-10-09T14:15:00Z","v":11218,"vw":64.370485},{"c":64.09,"h":64.52,"l":64.09,"n":250,"o":64.47,"t":"2026-10-09T14:30:00Z","v":10807,"vw":64.38506},{"c":64.32,"h":64.45,"l":64.16,"n":240,"o":64.25,"t":"2026-10-09T14:45:00Z","v":14424,"vw":64.37139},{"c":64.37,"h":64.48,"l":64.3,"n":322,"o":64.31,"t":"2026-10-09T15:00:00Z","v":11977,"vw":64.362283},{"c":64.33,"h":64.4869,"l":64.25,"n":287,"o":64.37,"t":"2026-10-09T15:15:00Z","v":8985,"vw":64.380285},{"c":64.32,"h":64.49,"l":64.26,"n":281,"o":64.28,"t":"2026-10-09T15:30:00Z","v":23725,"vw":64.413605},{"c":64.08,"h":64.32,"l":64,"n":232,"o":64.3,"t":"2026-10-09T15:45:00Z","v":13720,"vw":64.099303},{"c":64.03,"h":64.2,"l":64,"n":351,"o":64.03,"t":"2026-10-09T16:00:00Z","v":21412,"vw":64.078773},{"c":63.685,"h":64.0584,"l":63.6101,"n":543,"o":64.0584,"t":"2026-10-09T16:15:00Z","v":35044,"vw":63.879488},{"c":63.59,"h":63.77,"l":63.57,"n":249,"o":63.685,"t":"2026-10-09T16:30:00Z","v":10019,"vw":63.692904},{"c":63.775,"h":63.8,"l":63.59,"n":273,"o":63.59,"t":"2026-10-09T16:45:00Z","v":15413,"vw":63.702491},{"c":63.73,"h":63.89,"l":63.72,"n":175,"o":63.78,"t":"2026-10-09T17:00:00Z","v":5388,"vw":63.799363},{"c":64,"h":64,"l":63.76,"n":233,"o":63.785,"t":"2026-10-09T17:15:00Z","v":9597,"vw":63.852588},{"c":64.34,"h":64.61,"l":64.01,"n":429,"o":64.01,"t":"2026-10-09T17:30:00Z","v":34248,"vw":64.403601},{"c":64.36,"h":64.395,"l":64.315,"n":148,"o":64.34,"t":"2026-10-09T17:45:00Z","v":5026,"vw":64.358374},{"c":64.31,"h":64.38,"l":64.25,"n":210,"o":64.36,"t":"2026-10-09T18:00:00Z","v":6352,"vw":64.328543},{"c":64.065,"h":64.24,"l":64.05,"n":157,"o":64.22,"t":"2026-10-09T18:15:00Z","v":4746,"vw":64.169606},{"c":63.94,"h":64.11,"l":63.94,"n":319,"o":64.08,"t":"2026-10-09T18:30:00Z","v":10206,"vw":64.03068},{"c":64.015,"h":64.09,"l":63.94,"n":393,"o":63.96,"t":"2026-10-09T18:45:00Z","v":19337,"vw":63.999092},{"c":63.98,"h":64.09,"l":63.925,"n":307,"o":64.02,"t":"2026-10-09T19:00:00Z","v":13764,"vw":64.023319},{"c":63.98,"h":64.06,"l":63.94,"n":343,"o":63.99,"t":"2026-10-09T19:15:00Z","v":12666,"vw":64.003195},{"c":64.05,"h":64.07,"l":63.9,"n":403,"o":64.01,"t":"2026-10-09T19:30:00Z","v":15984,"vw":63.990786},{"c":63.92,"h":64.13,"l":63.87,"n":1440,"o":64.02,"t":"2026-10-09T19:45:00Z","v":79209,"vw":63.966622},{"c":63.91,"h":63.91,"l":63.91,"n":19,"o":63.91,"t":"2026-10-09T20:00:00Z","v":67781,"vw":63.91},{"c":62,"h":62.0659,"l":61.39,"n":6,"o":61.39,"t":"2026-10-12T08:00:00Z","v":785,"vw":61.938018},{"c":62.13,"h":62.13,"l":62.1,"n":3,"o":62.1,"t":"2026-10-12T08:30:00Z","v":752,"vw":62.104895},{"c":62.1,"h":62.11,"l":62.1,"n":3,"o":62.11,"t":"2026-10-12T08:45:00Z","v":517,"vw":62.102263},{"c":62,"h":62.05,"l":62,"n":10,"o":62.02,"t":"2026-10-12T09:00:00Z","v":899,"vw":62.011429},{"c":61.2,"h":61.5,"l":61.2,"n":16,"o":61.5,"t":"2026-10-12T10:30:00Z","v":802,"vw":61.330556},{"c":61.4,"h":61.4,"l":61.4,"n":4,"o":61.4,"t":"2026-10-12T10:45:00Z","v":751,"vw":61.4},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-12T11:00:00Z","v":200,"vw":61.69},{"c":61.24,"h":61.75,"l":61.24,"n":19,"o":61.72,"t":"2026-10-12T11:15:00Z","v":802,"vw":61.506667},{"c":61.56,"h":61.56,"l":61.56,"n":2,"o":61.56,"t":"2026-10-12T12:00:00Z","v":125,"vw":61.56},{"c":61.55,"h":61.55,"l":61.1,"n":16,"o":61.1,"t":"2026-10-12T12:30:00Z","v":332,"vw":61.372835},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-12T13:00:00Z","v":199,"vw":61.5},{"c":61.45,"h":61.597,"l":61.45,"n":5,"o":61.58,"t":"2026-10-12T13:15:00Z","v":1049,"vw":61.545683},{"c":62.675,"h":62.9,"l":61.45,"n":1222,"o":61.89,"t":"2026-10-12T13:30:00Z","v":118721,"vw":62.137084},{"c":62.15,"h":62.59,"l":61.98,"n":491,"o":62.59,"t":"2026-10-12T13:45:00Z","v":39116,"vw":62.142161},{"c":61.86,"h":62.21,"l":61.5,"n":526,"o":62.21,"t":"2026-10-12T14:00:00Z","v":47510,"vw":61.723895},{"c":61.96,"h":61.9788,"l":61.57,"n":624,"o":61.855,"t":"2026-10-12T14:15:00Z","v":32668,"vw":61.760242},{"c":61.66,"h":62.01,"l":61.66,"n":473,"o":61.96,"t":"2026-10-12T14:30:00Z","v":22826,"vw":61.911265},{"c":61.605,"h":61.725,"l":61.52,"n":519,"o":61.66,"t":"2026-10-12T14:45:00Z","v":28780,"vw":61.618513},{"c":62.01,"h":62.01,"l":61.47,"n":768,"o":61.6198,"t":"2026-10-12T15:00:00Z","v":45569,"vw":61.731448},{"c":62.01,"h":62.045,"l":61.68,"n":458,"o":61.99,"t":"2026-10-12T15:15:00Z","v":22144,"vw":61.907503},{"c":61.92,"h":62.165,"l":61.92,"n":402,"o":62.01,"t":"2026-10-12T15:30:00Z","v":17578,"vw":62.064008},{"c":61.925,"h":61.95,"l":61.83,"n":484,"o":61.89,"t":"2026-10-12T15:45:00Z","v":13816,"vw":61.880266},{"c":62.045,"h":62.12,"l":61.91,"n":642,"o":61.95,"t":"2026-10-12T16:00:00Z","v":26919,"vw":62.045803},{"c":62.08,"h":62.14,"l":61.975,"n":386,"o":62.1,"t":"2026-10-12T16:15:00Z","v":14842,"vw":62.079316},{"c":62.26,"h":62.26,"l":62.0045,"n":409,"o":62.08,"t":"2026-10-12T16:30:00Z","v":19750,"vw":62.178876},{"c":62.21,"h":62.29,"l":62.12,"n":400,"o":62.25,"t":"2026-10-12T16:45:00Z","v":13397,"vw":62.226944},{"c":62.3,"h":62.4,"l":62.19,"n":593,"o":62.235,"t":"2026-10-12T17:00:00Z","v":32655,"vw":62.331906},{"c":62.12,"h":62.29,"l":62.035,"n":382,"o":62.26,"t":"2026-10-12T17:15:00Z","v":15330,"vw":62.150629},{"c":62.145,"h":62.27,"l":62.115,"n":429,"o":62.115,"t":"2026-10-12T17:30:00Z","v":14098,"vw":62.194774},{"c":62.235,"h":62.265,"l":62.125,"n":462,"o":62.15,"t":"2026-10-12T17:45:00Z","v":18050,"vw":62.202977},{"c":62.27,"h":62.31,"l":62.22,"n":480,"o":62.24,"t":"2026-10-12T18:00:00Z","v":14950,"vw":62.260334},{"c":62.2917,"h":62.34,"l":62.24,"n":574,"o":62.3,"t":"2026-10-12T18:15:00Z","v":20143,"vw":62.292433},{"c":62.24,"h":62.33,"l":62.21,"n":643,"o":62.2675,"t":"2026-10-12T18:30:00Z","v":36164,"vw":62.291622},{"c":62.25,"h":62.32,"l":62.2082,"n":383,"o":62.31,"t":"2026-10-12T18:45:00Z","v":13046,"vw":62.255263},{"c":62.195,"h":62.31,"l":62.15,"n":470,"o":62.27,"t":"2026-10-12T19:00:00Z","v":13869,"vw":62.221884},{"c":62.175,"h":62.3,"l":62.17,"n":496,"o":62.23,"t":"2026-10-12T19:15:00Z","v":13553,"vw":62.213743},{"c":62.315,"h":62.465,"l":62.19,"n":1087,"o":62.19,"t":"2026-10-12T19:30:00Z","v":47747,"vw":62.367868},{"c":62.48,"h":62.495,"l":62.285,"n":3163,"o":62.33,"t":"2026-10-12T19:45:00Z","v":185816,"vw":62.372628},{"c":62.47,"h":62.47,"l":62.47,"n":21,"o":62.47,"t":"2026-10-12T20:00:00Z","v":77565,"vw":62.47},{"c":62,"h":62.39,"l":62,"n":10,"o":62.39,"t":"2026-10-13T08:00:00Z","v":1272,"vw":62.155029},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-13T11:00:00Z","v":106,"vw":62.5},{"c":62.436,"h":62.5,"l":62.436,"n":2,"o":62.5,"t":"2026-10-13T11:15:00Z","v":550,"vw":62.447636},{"c":62.04,"h":62.22,"l":62.04,"n":9,"o":62.22,"t":"2026-10-13T12:30:00Z","v":2929,"vw":62.098571},{"c":61.8,"h":61.91,"l":61.8,"n":7,"o":61.91,"t":"2026-10-13T13:00:00Z","v":2009,"vw":61.866415},{"c":62.04,"h":62.04,"l":62.03,"n":5,"o":62.03,"t":"2026-10-13T13:15:00Z","v":700,"vw":62.037764},{"c":62.27,"h":62.27,"l":61.75,"n":468,"o":62.12,"t":"2026-10-13T13:30:00Z","v":44204,"vw":62.007764},{"c":62.285,"h":62.73,"l":62.19,"n":679,"o":62.31,"t":"2026-10-13T13:45:00Z","v":70624,"vw":62.455196},{"c":62.27,"h":62.31,"l":62.12,"n":337,"o":62.29,"t":"2026-10-13T14:00:00Z","v":13684,"vw":62.253804},{"c":62.325,"h":62.325,"l":62.1,"n":541,"o":62.275,"t":"2026-10-13T14:15:00Z","v":23709,"vw":62.188428},{"c":62.465,"h":62.53,"l":62.27,"n":773,"o":62.335,"t":"2026-10-13T14:30:00Z","v":45760,"vw":62.438435},{"c":62.435,"h":62.68,"l":62.37,"n":513,"o":62.5,"t":"2026-10-13T14:45:00Z","v":33795,"vw":62.524759},{"c":62.545,"h":62.565,"l":62.41,"n":404,"o":62.435,"t":"2026-10-13T15:00:00Z","v":24116,"vw":62.463936},{"c":62.485,"h":62.58,"l":62.4,"n":360,"o":62.545,"t":"2026-10-13T15:15:00Z","v":16699,"vw":62.500372},{"c":62.495,"h":62.82,"l":62.48,"n":442,"o":62.51,"t":"2026-10-13T15:30:00Z","v":25157,"vw":62.582002},{"c":62.535,"h":62.63,"l":62.4,"n":726,"o":62.495,"t":"2026-10-13T15:45:00Z","v":64219,"vw":62.517792},{"c":62.49,"h":62.57,"l":62.41,"n":335,"o":62.57,"t":"2026-10-13T16:00:00Z","v":23886,"vw":62.513361},{"c":62.6274,"h":62.63,"l":62.49,"n":277,"o":62.49,"t":"2026-10-13T16:15:00Z","v":13740,"vw":62.573681},{"c":62.485,"h":62.64,"l":62.45,"n":349,"o":62.63,"t":"2026-10-13T16:30:00Z","v":22758,"vw":62.544452},{"c":62.21,"h":62.5,"l":62.21,"n":300,"o":62.48,"t":"2026-10-13T16:45:00Z","v":17861,"vw":62.363405},{"c":62.23,"h":62.335,"l":62.21,"n":254,"o":62.22,"t":"2026-10-13T17:00:00Z","v":9893,"vw":62.274425},{"c":62.55,"h":62.55,"l":62.27,"n":384,"o":62.275,"t":"2026-10-13T17:15:00Z","v":26498,"vw":62.432613},{"c":62.42,"h":62.59,"l":62.42,"n":371,"o":62.56,"t":"2026-10-13T17:30:00Z","v":14393,"vw":62.54577},{"c":62.45,"h":62.46,"l":62.32,"n":317,"o":62.42,"t":"2026-10-13T17:45:00Z","v":13927,"vw":62.405233},{"c":62.59,"h":62.67,"l":62.46,"n":441,"o":62.46,"t":"2026-10-13T18:00:00Z","v":25104,"vw":62.572372},{"c":62.41,"h":62.61,"l":62.365,"n":346,"o":62.598,"t":"2026-10-13T18:15:00Z","v":18111,"vw":62.452368},{"c":62.45,"h":62.49,"l":62.4,"n":300,"o":62.415,"t":"2026-10-13T18:30:00Z","v":20610,"vw":62.451131},{"c":62.607,"h":62.62,"l":62.345,"n":735,"o":62.45,"t":"2026-10-13T18:45:00Z","v":84107,"vw":62.45275},{"c":62.78,"h":62.905,"l":62.64,"n":313,"o":62.69,"t":"2026-10-13T19:00:00Z","v":14420,"vw":62.794788},{"c":62.86,"h":62.99,"l":62.71,"n":356,"o":62.77,"t":"2026-10-13T19:15:00Z","v":15376,"vw":62.859087},{"c":62.94,"h":63.1,"l":62.84,"n":698,"o":62.86,"t":"2026-10-13T19:30:00Z","v":40343,"vw":62.964571},{"c":62.78,"h":63.06,"l":62.76,"n":1642,"o":62.92,"t":"2026-10-13T19:45:00Z","v":93496,"vw":62.880838},{"c":62.83,"h":62.83,"l":62.83,"n":20,"o":62.83,"t":"2026-10-13T20:00:00Z","v":68901,"vw":62.83},{"c":63.5,"h":63.5,"l":63.49,"n":3,"o":63.49,"t":"2026-10-14T11:30:00Z","v":240,"vw":63.494184},{"c":63.5,"h":63.5,"l":63.49,"n":3,"o":63.49,"t":"2026-10-14T12:00:00Z","v":350,"vw":63.497143},{"c":63.4,"h":63.4,"l":62.96,"n":18,"o":63.27,"t":"2026-10-14T12:15:00Z","v":1650,"vw":63.293838},{"c":62.49,"h":62.63,"l":62.49,"n":11,"o":62.63,"t":"2026-10-14T12:30:00Z","v":763,"vw":62.513333},{"c":62.5,"h":62.55,"l":62.406,"n":16,"o":62.406,"t":"2026-10-14T12:45:00Z","v":3683,"vw":62.510786},{"c":62.25,"h":62.44,"l":62.18,"n":55,"o":62.44,"t":"2026-10-14T13:00:00Z","v":8318,"vw":62.341546},{"c":62.22,"h":62.35,"l":62.22,"n":4,"o":62.35,"t":"2026-10-14T13:15:00Z","v":210,"vw":62.285},{"c":62.94,"h":62.95,"l":62.27,"n":332,"o":62.95,"t":"2026-10-14T13:30:00Z","v":33582,"vw":62.571086},{"c":62.3625,"h":62.87,"l":62.26,"n":322,"o":62.83,"t":"2026-10-14T13:45:00Z","v":22894,"vw":62.559907},{"c":62.72,"h":62.8899,"l":62.35,"n":447,"o":62.35,"t":"2026-10-14T14:00:00Z","v":41370,"vw":62.661995},{"c":62.71,"h":62.93,"l":62.69,"n":303,"o":62.72,"t":"2026-10-14T14:15:00Z","v":14585,"vw":62.812189},{"c":62.67,"h":62.85,"l":62.67,"n":302,"o":62.74,"t":"2026-10-14T14:30:00Z","v":14258,"vw":62.769217},{"c":62.235,"h":62.63,"l":62.185,"n":312,"o":62.63,"t":"2026-10-14T14:45:00Z","v":18762,"vw":62.431976},{"c":61.99,"h":62.34,"l":61.915,"n":617,"o":62.24,"t":"2026-10-14T15:00:00Z","v":40460,"vw":62.132942},{"c":62.26,"h":62.285,"l":61.98,"n":689,"o":62.03,"t":"2026-10-14T15:15:00Z","v":38328,"vw":62.128966},{"c":61.895,"h":62.3,"l":61.85,"n":527,"o":62.24,"t":"2026-10-14T15:30:00Z","v":35227,"vw":62.142621},{"c":62.045,"h":62.1,"l":61.85,"n":422,"o":61.895,"t":"2026-10-14T15:45:00Z","v":20579,"vw":61.996656},{"c":61.885,"h":62.05,"l":61.84,"n":384,"o":62.05,"t":"2026-10-14T16:00:00Z","v":19211,"vw":61.963948},{"c":61.94,"h":61.99,"l":61.775,"n":642,"o":61.905,"t":"2026-10-14T16:15:00Z","v":36543,"vw":61.859227},{"c":61.975,"h":62.04,"l":61.83,"n":308,"o":61.965,"t":"2026-10-14T16:30:00Z","v":18422,"vw":61.935193},{"c":62.23,"h":62.25,"l":61.96,"n":361,"o":61.96,"t":"2026-10-14T16:45:00Z","v":20697,"vw":62.118254},{"c":61.93,"h":62.22,"l":61.92,"n":394,"o":62.22,"t":"2026-10-14T17:00:00Z","v":20592,"vw":62.053891},{"c":61.86,"h":61.94,"l":61.83,"n":455,"o":61.92,"t":"2026-10-14T17:15:00Z","v":21951,"vw":61.884252},{"c":61.77,"h":61.865,"l":61.69,"n":585,"o":61.86,"t":"2026-10-14T17:30:00Z","v":31121,"vw":61.779044},{"c":61.725,"h":61.77,"l":61.59,"n":475,"o":61.74,"t":"2026-10-14T17:45:00Z","v":32683,"vw":61.67192},{"c":61.6,"h":61.82,"l":61.48,"n":579,"o":61.75,"t":"2026-10-14T18:00:00Z","v":33354,"vw":61.648006},{"c":61.745,"h":61.77,"l":61.51,"n":490,"o":61.6,"t":"2026-10-14T18:15:00Z","v":28776,"vw":61.665862},{"c":61.77,"h":61.8,"l":61.69,"n":439,"o":61.74,"t":"2026-10-14T18:30:00Z","v":21260,"vw":61.730242},{"c":61.595,"h":61.85,"l":61.59,"n":501,"o":61.79,"t":"2026-10-14T18:45:00Z","v":36348,"vw":61.727559},{"c":61.52,"h":61.54,"l":61.35,"n":488,"o":61.52,"t":"2026-10-14T19:00:00Z","v":21222,"vw":61.436071},{"c":61.645,"h":61.755,"l":61.54,"n":416,"o":61.54,"t":"2026-10-14T19:15:00Z","v":17765,"vw":61.667588},{"c":61.74,"h":61.77,"l":61.585,"n":551,"o":61.62,"t":"2026-10-14T19:30:00Z","v":32211,"vw":61.680934},{"c":61.64,"h":61.74,"l":61.53,"n":2406,"o":61.735,"t":"2026-10-14T19:45:00Z","v":142009,"vw":61.63205},{"c":61.64,"h":61.64,"l":61.64,"n":15,"o":61.64,"t":"2026-10-14T20:00:00Z","v":158079,"vw":61.64},{"c":61.2,"h":61.2,"l":61.2,"n":3,"o":61.2,"t":"2026-10-15T08:00:00Z","v":4865,"vw":61.2},{"c":60.55,"h":60.79,"l":60.55,"n":16,"o":60.79,"t":"2026-10-15T12:00:00Z","v":1545,"vw":60.744286},{"c":60.78,"h":60.9,"l":60.78,"n":13,"o":60.78,"t":"2026-10-15T13:00:00Z","v":1389,"vw":60.79995},{"c":60.5,"h":60.8,"l":60.25,"n":327,"o":60.79,"t":"2026-10-15T13:30:00Z","v":53096,"vw":60.499035},{"c":60.57,"h":60.6585,"l":60.38,"n":275,"o":60.58,"t":"2026-10-15T13:45:00Z","v":41370,"vw":60.523609},{"c":60.38,"h":60.79,"l":60.32,"n":2215,"o":60.555,"t":"2026-10-15T14:00:00Z","v":451863,"vw":60.657315},{"c":60.35,"h":60.47,"l":60.28,"n":575,"o":60.3005,"t":"2026-10-15T14:15:00Z","v":53256,"vw":60.40534},{"c":60.62,"h":60.835,"l":60.36,"n":1412,"o":60.39,"t":"2026-10-15T14:30:00Z","v":193584,"vw":60.69032},{"c":61.005,"h":61.08,"l":60.5809,"n":1419,"o":60.66,"t":"2026-10-15T14:45:00Z","v":171552,"vw":60.729642},{"c":61.08,"h":61.19,"l":60.96,"n":575,"o":61.01,"t":"2026-10-15T15:00:00Z","v":35500,"vw":61.065628},{"c":60.87,"h":61.27,"l":60.87,"n":674,"o":61.07,"t":"2026-10-15T15:15:00Z","v":44950,"vw":61.118691},{"c":60.835,"h":60.96,"l":60.83,"n":368,"o":60.871,"t":"2026-10-15T15:30:00Z","v":13654,"vw":60.893174},{"c":60.65,"h":60.84,"l":60.65,"n":435,"o":60.84,"t":"2026-10-15T15:45:00Z","v":26491,"vw":60.786168},{"c":60.74,"h":60.78,"l":60.63,"n":335,"o":60.685,"t":"2026-10-15T16:00:00Z","v":16571,"vw":60.680347},{"c":60.91,"h":60.955,"l":60.74,"n":437,"o":60.78,"t":"2026-10-15T16:15:00Z","v":20558,"vw":60.833298},{"c":60.885,"h":60.92,"l":60.82,"n":347,"o":60.89,"t":"2026-10-15T16:30:00Z","v":12598,"vw":60.877592},{"c":60.74,"h":60.91,"l":60.735,"n":323,"o":60.9,"t":"2026-10-15T16:45:00Z","v":15138,"vw":60.844725},{"c":60.6,"h":60.74,"l":60.5701,"n":313,"o":60.74,"t":"2026-10-15T17:00:00Z","v":17600,"vw":60.624676},{"c":60.665,"h":60.765,"l":60.49,"n":381,"o":60.595,"t":"2026-10-15T17:15:00Z","v":38765,"vw":60.601566},{"c":60.81,"h":60.9,"l":60.61,"n":385,"o":60.675,"t":"2026-10-15T17:30:00Z","v":21126,"vw":60.780079},{"c":60.615,"h":60.83,"l":60.57,"n":457,"o":60.83,"t":"2026-10-15T17:45:00Z","v":12092,"vw":60.671378},{"c":60.34,"h":60.64,"l":60.335,"n":421,"o":60.63,"t":"2026-10-15T18:00:00Z","v":18205,"vw":60.486445},{"c":60.41,"h":60.4154,"l":60.27,"n":435,"o":60.365,"t":"2026-10-15T18:15:00Z","v":20159,"vw":60.336463},{"c":60.45,"h":60.54,"l":60.36,"n":449,"o":60.43,"t":"2026-10-15T18:30:00Z","v":20205,"vw":60.44608},{"c":60.512,"h":60.62,"l":60.47,"n":485,"o":60.47,"t":"2026-10-15T18:45:00Z","v":33752,"vw":60.55262},{"c":60.755,"h":60.775,"l":60.5202,"n":375,"o":60.5202,"t":"2026-10-15T19:00:00Z","v":19486,"vw":60.654559},{"c":60.51,"h":60.8,"l":60.51,"n":704,"o":60.76,"t":"2026-10-15T19:15:00Z","v":46783,"vw":60.699284},{"c":60.58,"h":60.68,"l":60.49,"n":885,"o":60.505,"t":"2026-10-15T19:30:00Z","v":55028,"vw":60.575816},{"c":60.46,"h":60.67,"l":60.43,"n":2846,"o":60.62,"t":"2026-10-15T19:45:00Z","v":201497,"vw":60.513637},{"c":60.47,"h":60.47,"l":60.47,"n":29,"o":60.47,"t":"2026-10-15T20:00:00Z","v":226252,"vw":60.47},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-15T21:00:00Z","v":200,"vw":60.35},{"c":60.32,"h":60.32,"l":60.01,"n":7,"o":60.01,"t":"2026-10-16T08:00:00Z","v":414,"vw":60.216667},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-16T08:15:00Z","v":168,"vw":60},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-16T13:00:00Z","v":125,"vw":60.38},{"c":60.375,"h":60.64,"l":60.1,"n":369,"o":60.43,"t":"2026-10-16T13:30:00Z","v":29856,"vw":60.366991},{"c":59.95,"h":60.3495,"l":59.835,"n":783,"o":60.33,"t":"2026-10-16T13:45:00Z","v":45979,"vw":60.026213},{"c":60.26,"h":60.29,"l":59.99,"n":847,"o":60,"t":"2026-10-16T14:00:00Z","v":42177,"vw":60.181917},{"c":60.545,"h":60.6,"l":60.175,"n":591,"o":60.275,"t":"2026-10-16T14:15:00Z","v":30248,"vw":60.355051},{"c":60.385,"h":60.62,"l":60.33,"n":416,"o":60.61,"t":"2026-10-16T14:30:00Z","v":16982,"vw":60.452378},{"c":60.56,"h":60.56,"l":60.35,"n":469,"o":60.35,"t":"2026-10-16T14:45:00Z","v":22629,"vw":60.490107},{"c":60.54,"h":60.62,"l":60.425,"n":583,"o":60.51,"t":"2026-10-16T15:00:00Z","v":33967,"vw":60.516735},{"c":60.47,"h":60.59,"l":60.43,"n":455,"o":60.5,"t":"2026-10-16T15:15:00Z","v":25940,"vw":60.497768},{"c":60.52,"h":60.62,"l":60.46,"n":490,"o":60.59,"t":"2026-10-16T15:30:00Z","v":37800,"vw":60.544265},{"c":60.49,"h":60.57,"l":60.47,"n":190,"o":60.5,"t":"2026-10-16T15:45:00Z","v":6746,"vw":60.50718},{"c":60.7625,"h":60.78,"l":60.42,"n":768,"o":60.49,"t":"2026-10-16T16:00:00Z","v":53478,"vw":60.53276},{"c":60.91,"h":61.01,"l":60.7,"n":464,"o":60.8,"t":"2026-10-16T16:15:00Z","v":32506,"vw":60.854024},{"c":61.02,"h":61.03,"l":60.85,"n":376,"o":60.9,"t":"2026-10-16T16:30:00Z","v":16506,"vw":60.932939},{"c":60.94,"h":61.03,"l":60.85,"n":342,"o":61.02,"t":"2026-10-16T16:45:00Z","v":16928,"vw":60.909054},{"c":60.69,"h":60.93,"l":60.615,"n":725,"o":60.93,"t":"2026-10-16T17:00:00Z","v":53041,"vw":60.79498},{"c":60.825,"h":60.93,"l":60.645,"n":623,"o":60.66,"t":"2026-10-16T17:15:00Z","v":29084,"vw":60.740327},{"c":60.88,"h":60.93,"l":60.69,"n":712,"o":60.82,"t":"2026-10-16T17:30:00Z","v":44114,"vw":60.824315},{"c":60.785,"h":60.89,"l":60.7,"n":529,"o":60.855,"t":"2026-10-16T17:45:00Z","v":27896,"vw":60.785633},{"c":60.465,"h":60.84,"l":60.44,"n":514,"o":60.8,"t":"2026-10-16T18:00:00Z","v":22614,"vw":60.608986},{"c":60.3,"h":60.5,"l":60.14,"n":444,"o":60.5,"t":"2026-10-16T18:15:00Z","v":21917,"vw":60.250468},{"c":60.33,"h":60.45,"l":60.2,"n":477,"o":60.3,"t":"2026-10-16T18:30:00Z","v":27693,"vw":60.323347},{"c":60.31,"h":60.37,"l":60.045,"n":431,"o":60.33,"t":"2026-10-16T18:45:00Z","v":29634,"vw":60.213645},{"c":60.39,"h":60.41,"l":60.1355,"n":346,"o":60.305,"t":"2026-10-16T19:00:00Z","v":13714,"vw":60.235356},{"c":60.375,"h":60.51,"l":60.33,"n":436,"o":60.365,"t":"2026-10-16T19:15:00Z","v":19152,"vw":60.420255},{"c":60.18,"h":60.41,"l":60.18,"n":661,"o":60.41,"t":"2026-10-16T19:30:00Z","v":30622,"vw":60.302035},{"c":60.225,"h":60.36,"l":60.06,"n":2112,"o":60.145,"t":"2026-10-16T19:45:00Z","v":131609,"vw":60.22554},{"c":60.2,"h":60.2,"l":60.2,"n":22,"o":60.2,"t":"2026-10-16T20:00:00Z","v":96142,"vw":60.2}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4373333333333333,"strike":75.63333333333333,"iv":0.530432,"gamma":0.017789333333333334,"theta":-0.025321333333333335,"vega":0.032688,"rho":0.0051127626873783425,"breakevenPct":26.363233665559243},{"delta":0.15,"premium":0.6616101694915255,"strike":71.58474576271186,"iv":0.48947898305084747,"gamma":0.025623389830508474,"theta":-0.031139322033898305,"vega":0.043350169491525425,"rho":0.0076827851480284585,"breakevenPct":20.010558026915923},{"delta":0.2,"premium":0.8662133696934115,"strike":68.58786630306588,"iv":0.444227004188428,"gamma":0.03378268291075038,"theta":-0.03419766874734411,"vega":0.05188561488355282,"rho":0.010242359848729267,"breakevenPct":15.37222537003204},{"delta":0.25,"premium":1.1740683929317317,"strike":66.9312331630522,"iv":0.4422439117563307,"gamma":0.03809234314940511,"theta":-0.03884165281641632,"vega":0.058541466582087434,"rho":0.012772597177050652,"breakevenPct":13.131730159441725},{"delta":0.3,"premium":1.558557361685013,"strike":65.83269325232854,"iv":0.4629242804956193,"gamma":0.03974630040230323,"theta":-0.04439247601526938,"vega":0.06397863007350528,"rho":0.01529477382696815,"breakevenPct":11.945599026600561},{"delta":0.35,"premium":1.9230515916575193,"strike":64.66794731064763,"iv":0.47357936333699235,"gamma":0.04190318331503842,"theta":-0.0486,"vega":0.0687773874862788,"rho":0.017824464638602724,"breakevenPct":10.616277246354072},{"delta":0.4,"premium":2.2249176728869378,"strike":63.29582875960483,"iv":0.452832930845225,"gamma":0.04563534577387487,"theta":-0.0486,"vega":0.07157650933040614,"rho":0.020377691543549476,"breakevenPct":8.838449223408247},{"delta":0.45,"premium":2.5942809083263247,"strike":62.058452481076536,"iv":0.44124154751892347,"gamma":0.04781766190075694,"theta":-0.0488296047098402,"vega":0.07330597140454163,"rho":0.022886042125151714,"breakevenPct":7.39656709203133},{"delta":0.5,"premium":3.056854499579478,"strike":61.0071488645921,"iv":0.44229285113540795,"gamma":0.047859714045416314,"theta":-0.04937628259041211,"vega":0.0735582842724979,"rho":0.025332420641182962,"breakevenPct":6.418610239487662},{"delta":0.55,"premium":3.5356603773584903,"strike":59.950471698113205,"iv":0.4445183962264151,"gamma":0.04772764150943396,"theta":-0.049967358490566036,"vega":0.07370094339622642,"rho":0.02776554342292572,"breakevenPct":5.458691155268597},{"delta":0.6,"premium":4.384716981132074,"strike":58.77122641509434,"iv":0.4735278301886792,"gamma":0.043623867924528305,"theta":-0.0515711320754717,"vega":0.07134245283018868,"rho":0.02989630921780241,"breakevenPct":4.9102049771202845},{"delta":0.65,"premium":5.233773584905661,"strike":57.591981132075475,"iv":0.5025372641509435,"gamma":0.03952009433962264,"theta":-0.05317490566037736,"vega":0.06898396226415095,"rho":0.0320270750126791,"breakevenPct":4.361718798971971},{"delta":0.7,"premium":5.808743633276739,"strike":56.52164685908319,"iv":0.483550169779287,"gamma":0.03794770797962649,"theta":-0.04832996604414262,"vega":0.06394736842105264,"rho":0.03438662872343503,"breakevenPct":3.538854638471643},{"delta":0.75,"premium":6.360526315789473,"strike":55.46052631578947,"iv":0.4605026315789474,"gamma":0.036589473684210526,"theta":-0.04293947368421053,"vega":0.0586842105263158,"rho":0.03676553759410266,"breakevenPct":2.6927784577723353},{"delta":0.8,"premium":7.822168905950096,"strike":53.64203454894434,"iv":0.48398742802303263,"gamma":0.03141007677543186,"theta":-0.03929635316698656,"vega":0.051457005758157384,"rho":0.038321931661619124,"breakevenPct":2.100005739027296},{"delta":0.85,"premium":9.981477927063338,"strike":51.242802303262955,"iv":0.5431524952015354,"gamma":0.023300671785028797,"theta":-0.03699309021113244,"vega":0.042723800383877165,"rho":0.0392476341662953,"breakevenPct":1.7014621766217513},{"delta":0.9,"premium":12.69740634005764,"strike":48.263688760806915,"iv":0.6079011527377522,"gamma":0.01548847262247838,"theta":-0.032674639769452445,"vega":0.0325743515850144,"rho":0.03963160607564088,"breakevenPct":1.2642775761869596}],"put":[{"delta":0.1,"premium":0.4623484848484849,"strike":50.25757575757576,"iv":0.48880151515151515,"gamma":0.019132424242424242,"theta":-0.02184909090909091,"vega":0.03237757575757576,"rho":-0.0064609434026560875,"breakevenPct":17.283675626698884},{"delta":0.15,"premium":0.7369696969696968,"strike":52.15151515151515,"iv":0.47043030303030303,"gamma":0.025988484848484848,"theta":-0.026621818181818177,"vega":0.04177151515151515,"rho":-0.009702643027686728,"breakevenPct":14.593778314708551},{"delta":0.2,"premium":1.011590909090909,"strike":54.04545454545455,"iv":0.4520590909090909,"gamma":0.03284454545454545,"theta":-0.03139454545454545,"vega":0.05116545454545454,"rho":-0.01294434265271737,"breakevenPct":11.903881002718215},{"delta":0.25,"premium":1.3297942001870906,"strike":55.5799812909261,"iv":0.44157043966323667,"gamma":0.0382023386342376,"theta":-0.03521515434985968,"vega":0.05863751169317118,"rho":-0.0162094246075056,"breakevenPct":9.883410148274075},{"delta":0.3,"premium":1.6922825070159027,"strike":56.749298409728716,"iv":0.4390914873713751,"gamma":0.04203769878391019,"theta":-0.03806828811973807,"vega":0.06415668849391955,"rho":-0.01949826602640235,"breakevenPct":8.543162952304293},{"delta":0.35,"premium":2.1041492910758963,"strike":57.87322768974145,"iv":0.43939599666388657,"gamma":0.044903085904920766,"theta":-0.040541951626355294,"vega":0.06861067556296914,"rho":-0.022822729278499276,"breakevenPct":7.360334885937617},{"delta":0.4,"premium":2.604566305254379,"strike":58.91576313594662,"iv":0.44469207673060884,"gamma":0.04602902418682235,"theta":-0.04233511259382819,"vega":0.07115446205170976,"rho":-0.02621107302477082,"breakevenPct":6.459805929082654},{"delta":0.45,"premium":3.1049833194328604,"strike":59.95829858215179,"iv":0.4499881567973311,"gamma":0.047154962468723936,"theta":-0.044128273561301085,"vega":0.07369824854045037,"rho":-0.02959941677104236,"breakevenPct":5.559276972227691},{"delta":0.5,"premium":3.628703703703704,"strike":60.98765432098765,"iv":0.44297037037037035,"gamma":0.047792592592592595,"theta":-0.0428962962962963,"vega":0.07352345679012345,"rho":-0.03300280246095947,"breakevenPct":4.71935113407982},{"delta":0.55,"premium":4.1533950617283955,"strike":62.016460905349795,"iv":0.4354395061728395,"gamma":0.04840987654320988,"theta":-0.04153827160493827,"vega":0.07323539094650205,"rho":-0.03640681489852848,"breakevenPct":3.8819504258780766},{"delta":0.6,"premium":4.7377878289473685,"strike":63.04481907894737,"iv":0.4272145559210526,"gamma":0.04806800986842105,"theta":-0.03920016447368421,"vega":0.0714001644736842,"rho":-0.0398553986715249,"breakevenPct":3.1444663621262503},{"delta":0.65,"premium":5.375123355263158,"strike":64.07277960526315,"iv":0.41837409539473686,"gamma":0.046875575657894734,"theta":-0.03599292763157895,"vega":0.06819292763157894,"rho":-0.0433435079683909,"breakevenPct":2.4955876245847244},{"delta":0.7,"premium":6.1094674556212984,"strike":65.18121301775147,"iv":0.41363284023668634,"gamma":0.04511863905325445,"theta":-0.032991272189349115,"vega":0.06474186390532545,"rho":-0.046917377672251216,"breakevenPct":1.8741768070927378},{"delta":0.75,"premium":7.736686390532543,"strike":67.03032544378698,"iv":0.44662100591715975,"gamma":0.03816597633136096,"theta":-0.031881804733727814,"vega":0.0590465976331361,"rho":-0.051280593162936865,"breakevenPct":1.5055829680158879},{"delta":0.8,"premium":9.572183708838821,"strike":69.1161178509532,"iv":0.47057937608318895,"gamma":0.031810225303292895,"theta":-0.0286263431542461,"vega":0.05191126516464471,"rho":-0.05585022505858913,"breakevenPct":1.0898103951588345},{"delta":0.85,"premium":11.5448623853211,"strike":71.35779816513761,"iv":0.4798603669724771,"gamma":0.025878348623853215,"theta":-0.022817981651376152,"vega":0.043151559633027525,"rho":-0.06055392427488225,"breakevenPct":0.6429638209028046},{"delta":0.9,"premium":15.334591679506937,"strike":75.40061633281972,"iv":0.5085006163328197,"gamma":0.018591063174114016,"theta":-0.015471186440677962,"vega":0.03217334360554699,"rho":-0.06698368401136462,"breakevenPct":0.2867944038618043}]},"raw":{"call":[{"delta":0.1,"premium":0.4373333333333333,"strike":75.63333333333333,"iv":0.530432,"gamma":0.017789333333333334,"theta":-0.025321333333333335,"vega":0.032688,"rho":0.0051127626873783425,"breakevenPct":26.363233665559243},{"delta":0.15,"premium":0.6616101694915255,"strike":71.58474576271186,"iv":0.48947898305084747,"gamma":0.025623389830508474,"theta":-0.031139322033898305,"vega":0.043350169491525425,"rho":0.0076827851480284585,"breakevenPct":20.010558026915923},{"delta":0.2,"premium":0.8662133696934115,"strike":68.58786630306588,"iv":0.444227004188428,"gamma":0.03378268291075038,"theta":-0.03419766874734411,"vega":0.05188561488355282,"rho":0.010242359848729267,"breakevenPct":15.37222537003204},{"delta":0.25,"premium":1.1740683929317317,"strike":66.9312331630522,"iv":0.4422439117563307,"gamma":0.03809234314940511,"theta":-0.03884165281641632,"vega":0.058541466582087434,"rho":0.012772597177050652,"breakevenPct":13.131730159441725},{"delta":0.3,"premium":1.558557361685013,"strike":65.83269325232854,"iv":0.4629242804956193,"gamma":0.03974630040230323,"theta":-0.04439247601526938,"vega":0.06397863007350528,"rho":0.01529477382696815,"breakevenPct":11.945599026600561},{"delta":0.35,"premium":1.9230515916575193,"strike":64.66794731064763,"iv":0.47357936333699235,"gamma":0.04190318331503842,"theta":-0.0486,"vega":0.0687773874862788,"rho":0.017824464638602724,"breakevenPct":10.616277246354072},{"delta":0.4,"premium":2.2249176728869378,"strike":63.29582875960483,"iv":0.452832930845225,"gamma":0.04563534577387487,"theta":-0.0486,"vega":0.07157650933040614,"rho":0.020377691543549476,"breakevenPct":8.838449223408247},{"delta":0.45,"premium":2.5942809083263247,"strike":62.058452481076536,"iv":0.44124154751892347,"gamma":0.04781766190075694,"theta":-0.0488296047098402,"vega":0.07330597140454163,"rho":0.022886042125151714,"breakevenPct":7.39656709203133},{"delta":0.5,"premium":3.056854499579478,"strike":61.0071488645921,"iv":0.44229285113540795,"gamma":0.047859714045416314,"theta":-0.04937628259041211,"vega":0.0735582842724979,"rho":0.025332420641182962,"breakevenPct":6.418610239487662},{"delta":0.55,"premium":3.5356603773584903,"strike":59.950471698113205,"iv":0.4445183962264151,"gamma":0.04772764150943396,"theta":-0.049967358490566036,"vega":0.07370094339622642,"rho":0.02776554342292572,"breakevenPct":5.458691155268597},{"delta":0.6,"premium":4.384716981132074,"strike":58.77122641509434,"iv":0.4735278301886792,"gamma":0.043623867924528305,"theta":-0.0515711320754717,"vega":0.07134245283018868,"rho":0.02989630921780241,"breakevenPct":4.9102049771202845},{"delta":0.65,"premium":5.233773584905661,"strike":57.591981132075475,"iv":0.5025372641509435,"gamma":0.03952009433962264,"theta":-0.05317490566037736,"vega":0.06898396226415095,"rho":0.0320270750126791,"breakevenPct":4.361718798971971},{"delta":0.7,"premium":5.808743633276739,"strike":56.52164685908319,"iv":0.483550169779287,"gamma":0.03794770797962649,"theta":-0.04832996604414262,"vega":0.06394736842105264,"rho":0.03438662872343503,"breakevenPct":3.538854638471643},{"delta":0.75,"premium":6.360526315789473,"strike":55.46052631578947,"iv":0.4605026315789474,"gamma":0.036589473684210526,"theta":-0.04293947368421053,"vega":0.0586842105263158,"rho":0.03676553759410266,"breakevenPct":2.6927784577723353},{"delta":0.8,"premium":7.822168905950096,"strike":53.64203454894434,"iv":0.48398742802303263,"gamma":0.03141007677543186,"theta":-0.03929635316698656,"vega":0.051457005758157384,"rho":0.038321931661619124,"breakevenPct":2.100005739027296},{"delta":0.85,"premium":9.981477927063338,"strike":51.242802303262955,"iv":0.5431524952015354,"gamma":0.023300671785028797,"theta":-0.03699309021113244,"vega":0.042723800383877165,"rho":0.0392476341662953,"breakevenPct":1.7014621766217513},{"delta":0.9,"premium":12.69740634005764,"strike":48.263688760806915,"iv":0.6079011527377522,"gamma":0.01548847262247838,"theta":-0.032674639769452445,"vega":0.0325743515850144,"rho":0.03963160607564088,"breakevenPct":1.2642775761869596}],"put":[{"delta":0.1,"premium":0.4623484848484849,"strike":50.25757575757576,"iv":0.48880151515151515,"gamma":0.019132424242424242,"theta":-0.02184909090909091,"vega":0.03237757575757576,"rho":-0.0064609434026560875,"breakevenPct":17.283675626698884},{"delta":0.15,"premium":0.7369696969696968,"strike":52.15151515151515,"iv":0.47043030303030303,"gamma":0.025988484848484848,"theta":-0.026621818181818177,"vega":0.04177151515151515,"rho":-0.009702643027686728,"breakevenPct":14.593778314708551},{"delta":0.2,"premium":1.011590909090909,"strike":54.04545454545455,"iv":0.4520590909090909,"gamma":0.03284454545454545,"theta":-0.03139454545454545,"vega":0.05116545454545454,"rho":-0.01294434265271737,"breakevenPct":11.903881002718215},{"delta":0.25,"premium":1.3297942001870906,"strike":55.5799812909261,"iv":0.44157043966323667,"gamma":0.0382023386342376,"theta":-0.03521515434985968,"vega":0.05863751169317118,"rho":-0.0162094246075056,"breakevenPct":9.883410148274075},{"delta":0.3,"premium":1.6922825070159027,"strike":56.749298409728716,"iv":0.4390914873713751,"gamma":0.04203769878391019,"theta":-0.03806828811973807,"vega":0.06415668849391955,"rho":-0.01949826602640235,"breakevenPct":8.543162952304293},{"delta":0.35,"premium":2.1041492910758963,"strike":57.87322768974145,"iv":0.43939599666388657,"gamma":0.044903085904920766,"theta":-0.040541951626355294,"vega":0.06861067556296914,"rho":-0.022822729278499276,"breakevenPct":7.360334885937617},{"delta":0.4,"premium":2.604566305254379,"strike":58.91576313594662,"iv":0.44469207673060884,"gamma":0.04602902418682235,"theta":-0.04233511259382819,"vega":0.07115446205170976,"rho":-0.02621107302477082,"breakevenPct":6.459805929082654},{"delta":0.45,"premium":3.1049833194328604,"strike":59.95829858215179,"iv":0.4499881567973311,"gamma":0.047154962468723936,"theta":-0.044128273561301085,"vega":0.07369824854045037,"rho":-0.02959941677104236,"breakevenPct":5.559276972227691},{"delta":0.5,"premium":3.628703703703704,"strike":60.98765432098765,"iv":0.44297037037037035,"gamma":0.047792592592592595,"theta":-0.0428962962962963,"vega":0.07352345679012345,"rho":-0.03300280246095947,"breakevenPct":4.71935113407982},{"delta":0.55,"premium":4.1533950617283955,"strike":62.016460905349795,"iv":0.4354395061728395,"gamma":0.04840987654320988,"theta":-0.04153827160493827,"vega":0.07323539094650205,"rho":-0.03640681489852848,"breakevenPct":3.8819504258780766},{"delta":0.6,"premium":4.7377878289473685,"strike":63.04481907894737,"iv":0.4272145559210526,"gamma":0.04806800986842105,"theta":-0.03920016447368421,"vega":0.0714001644736842,"rho":-0.0398553986715249,"breakevenPct":3.1444663621262503},{"delta":0.65,"premium":5.375123355263158,"strike":64.07277960526315,"iv":0.41837409539473686,"gamma":0.046875575657894734,"theta":-0.03599292763157895,"vega":0.06819292763157894,"rho":-0.0433435079683909,"breakevenPct":2.4955876245847244},{"delta":0.7,"premium":6.1094674556212984,"strike":65.18121301775147,"iv":0.41363284023668634,"gamma":0.04511863905325445,"theta":-0.032991272189349115,"vega":0.06474186390532545,"rho":-0.046917377672251216,"breakevenPct":1.8741768070927378},{"delta":0.75,"premium":7.736686390532543,"strike":67.03032544378698,"iv":0.44662100591715975,"gamma":0.03816597633136096,"theta":-0.031881804733727814,"vega":0.0590465976331361,"rho":-0.051280593162936865,"breakevenPct":1.5055829680158879},{"delta":0.8,"premium":9.572183708838821,"strike":69.1161178509532,"iv":0.47057937608318895,"gamma":0.031810225303292895,"theta":-0.0286263431542461,"vega":0.05191126516464471,"rho":-0.05585022505858913,"breakevenPct":1.0898103951588345},{"delta":0.85,"premium":11.5448623853211,"strike":71.35779816513761,"iv":0.4798603669724771,"gamma":0.025878348623853215,"theta":-0.022817981651376152,"vega":0.043151559633027525,"rho":-0.06055392427488225,"breakevenPct":0.6429638209028046},{"delta":0.9,"premium":15.334591679506937,"strike":75.40061633281972,"iv":0.5085006163328197,"gamma":0.018591063174114016,"theta":-0.015471186440677962,"vega":0.03217334360554699,"rho":-0.06698368401136462,"breakevenPct":0.2867944038618043}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}