{"symbol":"STN","url":"https://intraalpha.com/companies/STN","capturedAt":"2026-10-23T04:43:09.658Z","state":"ready","quote":{"symbol":"STN","last_price":72.77,"prev_close":70.22,"regular_close":72.77,"change":2.55,"change_pct":3.6314,"regular_change":2.55,"regular_change_pct":3.6314,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":76,"bid_size":200,"ask_size":100,"volume":446589,"vwap":72.246192,"open":70.8,"high":73.03,"low":69.965,"close":72.77,"trade_count":8405,"last_trade_at":"2026-10-22T23:00:00.001445229Z","last_quote_at":"2026-10-22T23:55:03.82368739Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STN","fetched_at":"2026-10-23T04:43:09.300358+00:00","name":"Stantec Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Stantec Inc. provides professional consulting services in the area of infrastructure and facilities in Canada, the United States and internationally. The company is headquartered in Edmonton, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7892707000,"ebitda":1030700000,"pe_ratio":21.94,"peg_ratio":1.385,"book_value":21.38,"dividend_per_share":0.94,"dividend_yield":0.0136,"eps":3.2,"revenue_ttm":6820000000,"gross_profit_ttm":3705600000,"profit_margin":0.0741,"operating_margin_ttm":0.135,"return_on_assets_ttm":0.0689,"return_on_equity_ttm":0.157,"quarterly_earnings_growth":0.112,"quarterly_revenue_growth":0.115,"analyst_target_price":94.28,"analyst_number":7,"beta":0.733,"fifty_two_week_high":113.51,"fifty_two_week_low":65.35,"fifty_day_ma":70.71,"two_hundred_day_ma":80.57,"shares_outstanding":112400000,"forward_pe":14.31,"price_to_sales":1.157,"price_to_book":3.285,"ev_to_revenue":1.587,"ev_to_ebitda":11.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:09.300358+00:00"},"optionObservedAt":"2026-10-22T19:45:08.135Z","bars":[{"c":70.115,"h":70.115,"l":69.825,"n":51,"o":69.99,"t":"2026-10-16T13:30:00Z","v":9188,"vw":69.996324},{"c":69.67,"h":70.26,"l":69.67,"n":43,"o":70.11,"t":"2026-10-16T13:35:00Z","v":3385,"vw":69.987762},{"c":70.24,"h":70.41,"l":69.815,"n":229,"o":69.815,"t":"2026-10-16T13:40:00Z","v":9671,"vw":70.058298},{"c":70.225,"h":70.225,"l":70.07,"n":57,"o":70.21,"t":"2026-10-16T13:45:00Z","v":2052,"vw":70.194545},{"c":70.29,"h":70.39,"l":70.21,"n":59,"o":70.355,"t":"2026-10-16T13:50:00Z","v":2570,"vw":70.301786},{"c":69.67,"h":70.2,"l":69.67,"n":122,"o":70.2,"t":"2026-10-16T13:55:00Z","v":7569,"vw":69.976249},{"c":69.64,"h":69.82,"l":69.56,"n":102,"o":69.75,"t":"2026-10-16T14:00:00Z","v":4495,"vw":69.681912},{"c":69.635,"h":69.705,"l":69.58,"n":40,"o":69.58,"t":"2026-10-16T14:05:00Z","v":3007,"vw":69.633333},{"c":69.58,"h":69.7,"l":69.44,"n":150,"o":69.69,"t":"2026-10-16T14:10:00Z","v":8877,"vw":69.538322},{"c":69.455,"h":69.545,"l":69.43,"n":63,"o":69.47,"t":"2026-10-16T14:15:00Z","v":3630,"vw":69.463549},{"c":69.71,"h":69.71,"l":69.5,"n":32,"o":69.5,"t":"2026-10-16T14:20:00Z","v":1335,"vw":69.632727},{"c":69.69,"h":69.785,"l":69.69,"n":24,"o":69.76,"t":"2026-10-16T14:25:00Z","v":1059,"vw":69.740714},{"c":69.89,"h":69.89,"l":69.75,"n":37,"o":69.7784,"t":"2026-10-16T14:30:00Z","v":2059,"vw":69.81435},{"c":69.695,"h":69.8422,"l":69.69,"n":99,"o":69.82,"t":"2026-10-16T14:35:00Z","v":4640,"vw":69.776476},{"c":69.78,"h":69.78,"l":69.555,"n":88,"o":69.58,"t":"2026-10-16T14:40:00Z","v":2728,"vw":69.646096},{"c":69.97,"h":69.97,"l":69.81,"n":83,"o":69.81,"t":"2026-10-16T14:45:00Z","v":2144,"vw":69.918636},{"c":70.03,"h":70.04,"l":69.95,"n":35,"o":70.01,"t":"2026-10-16T14:50:00Z","v":746,"vw":70.012},{"c":70.1,"h":70.235,"l":70.04,"n":48,"o":70.04,"t":"2026-10-16T14:55:00Z","v":2074,"vw":70.154118},{"c":70,"h":70.09,"l":69.99,"n":91,"o":70.09,"t":"2026-10-16T15:00:00Z","v":5390,"vw":70.028858},{"c":70.07,"h":70.12,"l":70.01,"n":53,"o":70.1,"t":"2026-10-16T15:05:00Z","v":2218,"vw":70.072813},{"c":70.17,"h":70.17,"l":69.98,"n":90,"o":70.105,"t":"2026-10-16T15:10:00Z","v":4094,"vw":70.081618},{"c":70.175,"h":70.23,"l":70.14,"n":62,"o":70.16,"t":"2026-10-16T15:15:00Z","v":3227,"vw":70.192308},{"c":69.97,"h":70.23,"l":69.95,"n":50,"o":70.23,"t":"2026-10-16T15:20:00Z","v":2954,"vw":70.048393},{"c":69.86,"h":70,"l":69.86,"n":22,"o":69.99,"t":"2026-10-16T15:25:00Z","v":789,"vw":69.945},{"c":69.65,"h":69.82,"l":69.65,"n":29,"o":69.82,"t":"2026-10-16T15:30:00Z","v":969,"vw":69.735},{"c":69.56,"h":69.67,"l":69.56,"n":75,"o":69.66,"t":"2026-10-16T15:35:00Z","v":2882,"vw":69.606053},{"c":69.38,"h":69.5,"l":69.38,"n":28,"o":69.5,"t":"2026-10-16T15:40:00Z","v":990,"vw":69.448572},{"c":69.57,"h":69.57,"l":69.445,"n":71,"o":69.46,"t":"2026-10-16T15:45:00Z","v":2049,"vw":69.487},{"c":69.52,"h":69.52,"l":69.52,"n":15,"o":69.52,"t":"2026-10-16T15:50:00Z","v":370,"vw":69.52},{"c":69.26,"h":69.46,"l":69.235,"n":75,"o":69.46,"t":"2026-10-16T15:55:00Z","v":2185,"vw":69.350833},{"c":69.36,"h":69.36,"l":69.23,"n":57,"o":69.26,"t":"2026-10-16T16:00:00Z","v":1917,"vw":69.275},{"c":69.45,"h":69.52,"l":69.39,"n":56,"o":69.39,"t":"2026-10-16T16:05:00Z","v":2187,"vw":69.469934},{"c":69.35,"h":69.39,"l":69.22,"n":78,"o":69.39,"t":"2026-10-16T16:10:00Z","v":3377,"vw":69.296429},{"c":69.15,"h":69.33,"l":69.15,"n":71,"o":69.33,"t":"2026-10-16T16:15:00Z","v":2733,"vw":69.203625},{"c":69.19,"h":69.19,"l":69.135,"n":33,"o":69.14,"t":"2026-10-16T16:20:00Z","v":754,"vw":69.155},{"c":69.14,"h":69.2,"l":69.14,"n":38,"o":69.2,"t":"2026-10-16T16:25:00Z","v":1080,"vw":69.160625},{"c":69.125,"h":69.125,"l":69.04,"n":75,"o":69.105,"t":"2026-10-16T16:30:00Z","v":2620,"vw":69.083333},{"c":69.15,"h":69.185,"l":69.15,"n":17,"o":69.185,"t":"2026-10-16T16:35:00Z","v":501,"vw":69.161667},{"c":69.195,"h":69.195,"l":69.15,"n":26,"o":69.17,"t":"2026-10-16T16:40:00Z","v":1044,"vw":69.176875},{"c":69.12,"h":69.23,"l":69.12,"n":48,"o":69.23,"t":"2026-10-16T16:45:00Z","v":1638,"vw":69.194955},{"c":69.11,"h":69.11,"l":69.09,"n":20,"o":69.09,"t":"2026-10-16T16:50:00Z","v":456,"vw":69.1},{"c":69.135,"h":69.14,"l":69.05,"n":73,"o":69.12,"t":"2026-10-16T16:55:00Z","v":4761,"vw":69.108824},{"c":68.97,"h":69.16,"l":68.9,"n":80,"o":69.16,"t":"2026-10-16T17:00:00Z","v":7028,"vw":69.005412},{"c":68.9,"h":68.96,"l":68.9,"n":20,"o":68.96,"t":"2026-10-16T17:05:00Z","v":521,"vw":68.92625},{"c":68.91,"h":68.91,"l":68.88,"n":28,"o":68.88,"t":"2026-10-16T17:10:00Z","v":985,"vw":68.89},{"c":68.88,"h":68.88,"l":68.88,"n":19,"o":68.88,"t":"2026-10-16T17:15:00Z","v":271,"vw":68.88},{"c":68.875,"h":68.885,"l":68.875,"n":28,"o":68.885,"t":"2026-10-16T17:20:00Z","v":476,"vw":68.8825},{"c":68.905,"h":68.94,"l":68.905,"n":47,"o":68.94,"t":"2026-10-16T17:25:00Z","v":1173,"vw":68.925},{"c":69.04,"h":69.04,"l":68.9,"n":53,"o":68.9,"t":"2026-10-16T17:30:00Z","v":1825,"vw":68.968708},{"c":69.05,"h":69.05,"l":69.05,"n":7,"o":69.05,"t":"2026-10-16T17:35:00Z","v":127,"vw":69.05},{"c":69.045,"h":69.2,"l":69.045,"n":75,"o":69.05,"t":"2026-10-16T17:40:00Z","v":2267,"vw":69.095642},{"c":68.95,"h":69.05,"l":68.95,"n":22,"o":69.05,"t":"2026-10-16T17:45:00Z","v":519,"vw":69},{"c":68.85,"h":68.89,"l":68.85,"n":43,"o":68.86,"t":"2026-10-16T17:50:00Z","v":1119,"vw":68.86125},{"c":68.8,"h":68.865,"l":68.8,"n":46,"o":68.855,"t":"2026-10-16T17:55:00Z","v":1312,"vw":68.834},{"c":68.57,"h":68.705,"l":68.53,"n":56,"o":68.68,"t":"2026-10-16T18:00:00Z","v":1216,"vw":68.629643},{"c":68.69,"h":68.705,"l":68.57,"n":76,"o":68.57,"t":"2026-10-16T18:05:00Z","v":1704,"vw":68.6575},{"c":68.76,"h":68.76,"l":68.68,"n":56,"o":68.71,"t":"2026-10-16T18:10:00Z","v":2231,"vw":68.716875},{"c":68.78,"h":68.86,"l":68.78,"n":33,"o":68.845,"t":"2026-10-16T18:15:00Z","v":986,"vw":68.816875},{"c":68.76,"h":68.78,"l":68.71,"n":56,"o":68.78,"t":"2026-10-16T18:20:00Z","v":1776,"vw":68.740909},{"c":68.73,"h":68.75,"l":68.66,"n":93,"o":68.75,"t":"2026-10-16T18:25:00Z","v":3355,"vw":68.683669},{"c":68.775,"h":68.805,"l":68.69,"n":82,"o":68.7,"t":"2026-10-16T18:30:00Z","v":3301,"vw":68.738374},{"c":68.72,"h":68.72,"l":68.69,"n":50,"o":68.69,"t":"2026-10-16T18:35:00Z","v":1088,"vw":68.70875},{"c":68.67,"h":68.78,"l":68.67,"n":76,"o":68.69,"t":"2026-10-16T18:40:00Z","v":3163,"vw":68.716429},{"c":68.755,"h":68.77,"l":68.74,"n":31,"o":68.75,"t":"2026-10-16T18:45:00Z","v":946,"vw":68.754167},{"c":68.78,"h":68.78,"l":68.73,"n":54,"o":68.755,"t":"2026-10-16T18:50:00Z","v":1929,"vw":68.75692},{"c":68.83,"h":68.84,"l":68.75,"n":60,"o":68.75,"t":"2026-10-16T18:55:00Z","v":2440,"vw":68.809327},{"c":68.84,"h":68.85,"l":68.84,"n":18,"o":68.845,"t":"2026-10-16T19:00:00Z","v":733,"vw":68.845},{"c":68.92,"h":68.98,"l":68.88,"n":90,"o":68.88,"t":"2026-10-16T19:05:00Z","v":2970,"vw":68.933333},{"c":68.87,"h":68.965,"l":68.87,"n":90,"o":68.96,"t":"2026-10-16T19:10:00Z","v":3626,"vw":68.931731},{"c":68.855,"h":68.975,"l":68.85,"n":110,"o":68.875,"t":"2026-10-16T19:15:00Z","v":4651,"vw":68.892678},{"c":68.995,"h":69.005,"l":68.93,"n":70,"o":68.93,"t":"2026-10-16T19:20:00Z","v":2173,"vw":68.981667},{"c":68.945,"h":69.01,"l":68.945,"n":97,"o":69.01,"t":"2026-10-16T19:25:00Z","v":2826,"vw":68.981971},{"c":69.03,"h":69.06,"l":68.97,"n":72,"o":68.98,"t":"2026-10-16T19:30:00Z","v":2838,"vw":69.01083},{"c":68.95,"h":69.08,"l":68.915,"n":146,"o":69.06,"t":"2026-10-16T19:35:00Z","v":3878,"vw":68.997805},{"c":68.96,"h":69.015,"l":68.945,"n":89,"o":69.01,"t":"2026-10-16T19:40:00Z","v":3459,"vw":68.979268},{"c":68.955,"h":69.03,"l":68.955,"n":68,"o":69,"t":"2026-10-16T19:45:00Z","v":2778,"vw":68.999797},{"c":69.04,"h":69.06,"l":68.995,"n":148,"o":69,"t":"2026-10-16T19:50:00Z","v":5513,"vw":69.020952},{"c":69.29,"h":69.29,"l":68.99,"n":651,"o":69.02,"t":"2026-10-16T19:55:00Z","v":25966,"vw":69.199295},{"c":69.28,"h":69.28,"l":69.28,"n":12,"o":69.28,"t":"2026-10-16T20:00:00Z","v":36588,"vw":69.28},{"c":69.61,"h":69.915,"l":69.28,"n":78,"o":69.28,"t":"2026-10-19T13:30:00Z","v":8719,"vw":69.465492},{"c":69.675,"h":69.675,"l":69.61,"n":6,"o":69.61,"t":"2026-10-19T13:35:00Z","v":523,"vw":69.636},{"c":69.27,"h":69.53,"l":69.22,"n":80,"o":69.52,"t":"2026-10-19T13:40:00Z","v":2998,"vw":69.3735},{"c":69.236,"h":69.294,"l":68.94,"n":119,"o":69.09,"t":"2026-10-19T13:45:00Z","v":6128,"vw":69.177191},{"c":69.03,"h":69.15,"l":69.02,"n":42,"o":69.15,"t":"2026-10-19T13:50:00Z","v":2139,"vw":69.111409},{"c":68.95,"h":68.96,"l":68.95,"n":14,"o":68.96,"t":"2026-10-19T13:55:00Z","v":716,"vw":68.957732},{"c":68.67,"h":68.88,"l":68.67,"n":129,"o":68.88,"t":"2026-10-19T14:00:00Z","v":5067,"vw":68.806248},{"c":68.65,"h":68.68,"l":68.615,"n":78,"o":68.615,"t":"2026-10-19T14:05:00Z","v":4122,"vw":68.642194},{"c":68.7,"h":68.8,"l":68.69,"n":100,"o":68.7,"t":"2026-10-19T14:10:00Z","v":6201,"vw":68.75238},{"c":68.62,"h":68.7075,"l":68.62,"n":54,"o":68.68,"t":"2026-10-19T14:15:00Z","v":5184,"vw":68.646192},{"c":68.77,"h":68.77,"l":68.57,"n":41,"o":68.57,"t":"2026-10-19T14:20:00Z","v":1955,"vw":68.715833},{"c":68.82,"h":68.82,"l":68.695,"n":72,"o":68.71,"t":"2026-10-19T14:25:00Z","v":3047,"vw":68.734416},{"c":68.7,"h":68.83,"l":68.7,"n":51,"o":68.83,"t":"2026-10-19T14:30:00Z","v":2377,"vw":68.77},{"c":68.68,"h":68.68,"l":68.56,"n":64,"o":68.64,"t":"2026-10-19T14:35:00Z","v":2340,"vw":68.632411},{"c":68.635,"h":68.71,"l":68.62,"n":16,"o":68.71,"t":"2026-10-19T14:40:00Z","v":1364,"vw":68.665193},{"c":68.5593,"h":68.5593,"l":68.5593,"n":13,"o":68.5593,"t":"2026-10-19T14:45:00Z","v":247,"vw":68.5593},{"c":68.58,"h":68.6,"l":68.56,"n":30,"o":68.5617,"t":"2026-10-19T14:50:00Z","v":991,"vw":68.582756},{"c":68.455,"h":68.455,"l":68.43,"n":21,"o":68.43,"t":"2026-10-19T14:55:00Z","v":355,"vw":68.4425},{"c":68.425,"h":68.51,"l":68.31,"n":79,"o":68.5,"t":"2026-10-19T15:00:00Z","v":4246,"vw":68.426185},{"c":68.34,"h":68.4,"l":68.33,"n":61,"o":68.35,"t":"2026-10-19T15:05:00Z","v":5809,"vw":68.385893},{"c":68.47,"h":68.47,"l":68.3028,"n":58,"o":68.3028,"t":"2026-10-19T15:10:00Z","v":1919,"vw":68.409714},{"c":68.595,"h":68.595,"l":68.41,"n":44,"o":68.41,"t":"2026-10-19T15:15:00Z","v":1965,"vw":68.539092},{"c":68.615,"h":68.655,"l":68.58,"n":15,"o":68.655,"t":"2026-10-19T15:20:00Z","v":857,"vw":68.6125},{"c":68.59,"h":68.59,"l":68.59,"n":4,"o":68.59,"t":"2026-10-19T15:25:00Z","v":296,"vw":68.59},{"c":68.58,"h":68.64,"l":68.58,"n":12,"o":68.64,"t":"2026-10-19T15:30:00Z","v":817,"vw":68.624286},{"c":68.41,"h":68.6,"l":68.41,"n":22,"o":68.6,"t":"2026-10-19T15:35:00Z","v":375,"vw":68.505},{"c":68.44,"h":68.44,"l":68.44,"n":4,"o":68.44,"t":"2026-10-19T15:40:00Z","v":179,"vw":68.44},{"c":68.46,"h":68.46,"l":68.44,"n":13,"o":68.44,"t":"2026-10-19T15:45:00Z","v":685,"vw":68.448},{"c":68.42,"h":68.43,"l":68.42,"n":10,"o":68.43,"t":"2026-10-19T15:50:00Z","v":483,"vw":68.4275},{"c":68.34,"h":68.38,"l":68.285,"n":41,"o":68.38,"t":"2026-10-19T15:55:00Z","v":943,"vw":68.333},{"c":68.34,"h":68.34,"l":68.14,"n":94,"o":68.14,"t":"2026-10-19T16:00:00Z","v":4882,"vw":68.284722},{"c":68.335,"h":68.335,"l":68.29,"n":28,"o":68.31,"t":"2026-10-19T16:10:00Z","v":1060,"vw":68.308226},{"c":68.4,"h":68.4,"l":68.285,"n":100,"o":68.31,"t":"2026-10-19T16:15:00Z","v":4394,"vw":68.334091},{"c":68.4,"h":68.41,"l":68.36,"n":37,"o":68.41,"t":"2026-10-19T16:20:00Z","v":1523,"vw":68.398357},{"c":68.36,"h":68.36,"l":68.32,"n":29,"o":68.32,"t":"2026-10-19T16:30:00Z","v":1445,"vw":68.331111},{"c":68.32,"h":68.415,"l":68.32,"n":25,"o":68.415,"t":"2026-10-19T16:35:00Z","v":1178,"vw":68.365625},{"c":68.335,"h":68.335,"l":68.335,"n":4,"o":68.335,"t":"2026-10-19T16:40:00Z","v":2243,"vw":68.335},{"c":68.37,"h":68.37,"l":68.37,"n":1,"o":68.37,"t":"2026-10-19T16:45:00Z","v":100,"vw":68.37},{"c":68.38,"h":68.53,"l":68.25,"n":105,"o":68.355,"t":"2026-10-19T16:50:00Z","v":4058,"vw":68.392667},{"c":68.405,"h":68.405,"l":68.405,"n":5,"o":68.405,"t":"2026-10-19T16:55:00Z","v":405,"vw":68.405},{"c":68.28,"h":68.29,"l":68.2,"n":30,"o":68.2,"t":"2026-10-19T17:05:00Z","v":1317,"vw":68.26},{"c":68.36,"h":68.37,"l":68.335,"n":13,"o":68.335,"t":"2026-10-19T17:10:00Z","v":514,"vw":68.355},{"c":68.32,"h":68.335,"l":68.32,"n":12,"o":68.335,"t":"2026-10-19T17:15:00Z","v":643,"vw":68.33009},{"c":68.32,"h":68.32,"l":68.32,"n":5,"o":68.32,"t":"2026-10-19T17:20:00Z","v":509,"vw":68.32},{"c":68.27,"h":68.27,"l":68.27,"n":29,"o":68.27,"t":"2026-10-19T17:25:00Z","v":586,"vw":68.27},{"c":68.31,"h":68.39,"l":68.31,"n":53,"o":68.35,"t":"2026-10-19T17:30:00Z","v":2586,"vw":68.3605},{"c":68.3201,"h":68.3201,"l":68.3201,"n":5,"o":68.3201,"t":"2026-10-19T17:35:00Z","v":170,"vw":68.3201},{"c":68.41,"h":68.41,"l":68.325,"n":40,"o":68.325,"t":"2026-10-19T17:40:00Z","v":1116,"vw":68.369375},{"c":68.36,"h":68.36,"l":68.36,"n":15,"o":68.36,"t":"2026-10-19T17:45:00Z","v":447,"vw":68.36},{"c":68.29,"h":68.29,"l":68.29,"n":23,"o":68.29,"t":"2026-10-19T17:50:00Z","v":244,"vw":68.29},{"c":68.35,"h":68.405,"l":68.27,"n":52,"o":68.27,"t":"2026-10-19T17:55:00Z","v":2352,"vw":68.35839},{"c":68.465,"h":68.47,"l":68.38,"n":27,"o":68.38,"t":"2026-10-19T18:00:00Z","v":1350,"vw":68.442083},{"c":68.435,"h":68.435,"l":68.43,"n":17,"o":68.43,"t":"2026-10-19T18:05:00Z","v":629,"vw":68.433599},{"c":68.47,"h":68.47,"l":68.44,"n":28,"o":68.44,"t":"2026-10-19T18:10:00Z","v":562,"vw":68.46},{"c":68.43,"h":68.43,"l":68.4,"n":41,"o":68.43,"t":"2026-10-19T18:15:00Z","v":2517,"vw":68.416667},{"c":68.52,"h":68.52,"l":68.48,"n":55,"o":68.485,"t":"2026-10-19T18:20:00Z","v":2396,"vw":68.495833},{"c":68.415,"h":68.52,"l":68.415,"n":31,"o":68.52,"t":"2026-10-19T18:25:00Z","v":1105,"vw":68.473935},{"c":68.39,"h":68.39,"l":68.34,"n":34,"o":68.38,"t":"2026-10-19T18:30:00Z","v":1382,"vw":68.3675},{"c":68.4,"h":68.4,"l":68.35,"n":10,"o":68.35,"t":"2026-10-19T18:35:00Z","v":322,"vw":68.38},{"c":68.48,"h":68.495,"l":68.44,"n":47,"o":68.44,"t":"2026-10-19T18:40:00Z","v":1766,"vw":68.475161},{"c":68.5,"h":68.57,"l":68.495,"n":36,"o":68.495,"t":"2026-10-19T18:45:00Z","v":1203,"vw":68.525386},{"c":68.51,"h":68.51,"l":68.48,"n":31,"o":68.48,"t":"2026-10-19T18:50:00Z","v":887,"vw":68.50532},{"c":68.48,"h":68.53,"l":68.475,"n":68,"o":68.53,"t":"2026-10-19T18:55:00Z","v":3389,"vw":68.499444},{"c":68.5051,"h":68.51,"l":68.49,"n":69,"o":68.495,"t":"2026-10-19T19:00:00Z","v":3567,"vw":68.50057},{"c":68.535,"h":68.535,"l":68.47,"n":135,"o":68.52,"t":"2026-10-19T19:05:00Z","v":4924,"vw":68.504486},{"c":68.535,"h":68.535,"l":68.535,"n":5,"o":68.535,"t":"2026-10-19T19:10:00Z","v":238,"vw":68.535},{"c":68.62,"h":68.62,"l":68.57,"n":56,"o":68.57,"t":"2026-10-19T19:15:00Z","v":2920,"vw":68.582662},{"c":68.67,"h":68.67,"l":68.53,"n":159,"o":68.63,"t":"2026-10-19T19:20:00Z","v":4501,"vw":68.585701},{"c":68.61,"h":68.6601,"l":68.54,"n":84,"o":68.6601,"t":"2026-10-19T19:25:00Z","v":4123,"vw":68.59453},{"c":68.55,"h":68.625,"l":68.49,"n":67,"o":68.625,"t":"2026-10-19T19:30:00Z","v":2088,"vw":68.55375},{"c":68.63,"h":68.63,"l":68.55,"n":57,"o":68.55,"t":"2026-10-19T19:35:00Z","v":1696,"vw":68.585466},{"c":68.7,"h":68.7,"l":68.635,"n":82,"o":68.635,"t":"2026-10-19T19:40:00Z","v":1931,"vw":68.658571},{"c":68.645,"h":68.7,"l":68.635,"n":154,"o":68.68,"t":"2026-10-19T19:45:00Z","v":5838,"vw":68.670482},{"c":68.69,"h":68.73,"l":68.66,"n":149,"o":68.71,"t":"2026-10-19T19:50:00Z","v":6946,"vw":68.690705},{"c":68.59,"h":68.67,"l":68.55,"n":676,"o":68.62,"t":"2026-10-19T19:55:00Z","v":30967,"vw":68.594996},{"c":68.55,"h":68.55,"l":68.55,"n":15,"o":68.55,"t":"2026-10-19T20:00:00Z","v":22324,"vw":68.55},{"c":69.1181,"h":69.13,"l":68.93,"n":19,"o":68.93,"t":"2026-10-20T13:30:00Z","v":2856,"vw":68.98423},{"c":69.325,"h":69.325,"l":69.03,"n":36,"o":69.04,"t":"2026-10-20T13:35:00Z","v":1918,"vw":69.176229},{"c":69.05,"h":69.415,"l":69.05,"n":146,"o":69.415,"t":"2026-10-20T13:40:00Z","v":5585,"vw":69.219454},{"c":68.98,"h":69.06,"l":68.96,"n":38,"o":69.04,"t":"2026-10-20T13:45:00Z","v":1644,"vw":69.014625},{"c":69.09,"h":69.09,"l":68.975,"n":39,"o":68.985,"t":"2026-10-20T13:50:00Z","v":3003,"vw":69.037483},{"c":69.08,"h":69.09,"l":69.01,"n":55,"o":69.03,"t":"2026-10-20T13:55:00Z","v":2825,"vw":69.045952},{"c":68.83,"h":69.2,"l":68.83,"n":54,"o":69.17,"t":"2026-10-20T14:00:00Z","v":3835,"vw":69.004102},{"c":68.8179,"h":68.91,"l":68.8179,"n":46,"o":68.91,"t":"2026-10-20T14:05:00Z","v":2487,"vw":68.883182},{"c":68.74,"h":68.81,"l":68.74,"n":30,"o":68.79,"t":"2026-10-20T14:10:00Z","v":1052,"vw":68.792},{"c":68.8,"h":68.8,"l":68.55,"n":55,"o":68.68,"t":"2026-10-20T14:15:00Z","v":2060,"vw":68.696},{"c":68.95,"h":68.95,"l":68.83,"n":51,"o":68.83,"t":"2026-10-20T14:20:00Z","v":1063,"vw":68.884},{"c":69.05,"h":69.05,"l":68.9752,"n":22,"o":68.9752,"t":"2026-10-20T14:25:00Z","v":726,"vw":69.01204},{"c":68.935,"h":69.155,"l":68.935,"n":36,"o":69.075,"t":"2026-10-20T14:30:00Z","v":1112,"vw":69.067222},{"c":68.8,"h":68.87,"l":68.8,"n":30,"o":68.87,"t":"2026-10-20T14:35:00Z","v":988,"vw":68.828},{"c":68.87,"h":68.87,"l":68.84,"n":23,"o":68.84,"t":"2026-10-20T14:40:00Z","v":647,"vw":68.86},{"c":68.98,"h":68.98,"l":68.98,"n":11,"o":68.98,"t":"2026-10-20T14:45:00Z","v":425,"vw":68.98},{"c":69.01,"h":69.01,"l":68.955,"n":34,"o":68.9815,"t":"2026-10-20T14:50:00Z","v":769,"vw":68.981982},{"c":69,"h":69.12,"l":69,"n":32,"o":69.03,"t":"2026-10-20T14:55:00Z","v":1914,"vw":69.055357},{"c":68.82,"h":68.96,"l":68.81,"n":48,"o":68.96,"t":"2026-10-20T15:00:00Z","v":2410,"vw":68.892219},{"c":68.63,"h":68.78,"l":68.63,"n":45,"o":68.75,"t":"2026-10-20T15:05:00Z","v":2425,"vw":68.718044},{"c":68.47,"h":68.615,"l":68.34,"n":60,"o":68.615,"t":"2026-10-20T15:10:00Z","v":2777,"vw":68.476053},{"c":68.5,"h":68.54,"l":68.49,"n":57,"o":68.53,"t":"2026-10-20T15:15:00Z","v":2239,"vw":68.522273},{"c":68.63,"h":68.63,"l":68.495,"n":50,"o":68.495,"t":"2026-10-20T15:20:00Z","v":2193,"vw":68.543941},{"c":68.84,"h":68.84,"l":68.665,"n":162,"o":68.72,"t":"2026-10-20T15:25:00Z","v":9804,"vw":68.733549},{"c":68.86,"h":68.86,"l":68.8,"n":29,"o":68.81,"t":"2026-10-20T15:30:00Z","v":1282,"vw":68.819659},{"c":68.955,"h":68.97,"l":68.92,"n":28,"o":68.97,"t":"2026-10-20T15:35:00Z","v":1082,"vw":68.939286},{"c":68.905,"h":69.01,"l":68.905,"n":33,"o":68.94,"t":"2026-10-20T15:40:00Z","v":1459,"vw":68.960454},{"c":68.985,"h":69,"l":68.835,"n":69,"o":68.86,"t":"2026-10-20T15:45:00Z","v":1823,"vw":68.8945},{"c":69.08,"h":69.08,"l":69.02,"n":7,"o":69.02,"t":"2026-10-20T15:50:00Z","v":305,"vw":69.053333},{"c":69.015,"h":69.05,"l":69.015,"n":8,"o":69.05,"t":"2026-10-20T15:55:00Z","v":325,"vw":69.036667},{"c":69.02,"h":69.03,"l":68.986,"n":28,"o":69.03,"t":"2026-10-20T16:00:00Z","v":1909,"vw":69.018688},{"c":68.96,"h":69.075,"l":68.96,"n":56,"o":69.07,"t":"2026-10-20T16:05:00Z","v":6577,"vw":69.015432},{"c":68.94,"h":69.015,"l":68.92,"n":34,"o":68.92,"t":"2026-10-20T16:10:00Z","v":7767,"vw":68.932457},{"c":68.795,"h":68.845,"l":68.795,"n":34,"o":68.84,"t":"2026-10-20T16:15:00Z","v":1327,"vw":68.831667},{"c":68.74,"h":68.84,"l":68.74,"n":41,"o":68.78,"t":"2026-10-20T16:20:00Z","v":2774,"vw":68.802418},{"c":68.825,"h":68.825,"l":68.75,"n":26,"o":68.75,"t":"2026-10-20T16:25:00Z","v":1190,"vw":68.798125},{"c":69,"h":69,"l":68.835,"n":49,"o":68.835,"t":"2026-10-20T16:30:00Z","v":2246,"vw":68.894412},{"c":69.1566,"h":69.1566,"l":69,"n":99,"o":69,"t":"2026-10-20T16:35:00Z","v":6060,"vw":69.07572},{"c":69.17,"h":69.17,"l":69.135,"n":30,"o":69.135,"t":"2026-10-20T16:40:00Z","v":1192,"vw":69.151111},{"c":69.1,"h":69.21,"l":69.1,"n":26,"o":69.21,"t":"2026-10-20T16:45:00Z","v":1649,"vw":69.169741},{"c":69.03,"h":69.09,"l":68.98,"n":161,"o":69.09,"t":"2026-10-20T16:50:00Z","v":6826,"vw":69.026395},{"c":68.89,"h":69.055,"l":68.89,"n":62,"o":69,"t":"2026-10-20T16:55:00Z","v":2739,"vw":68.997},{"c":68.955,"h":68.955,"l":68.885,"n":21,"o":68.885,"t":"2026-10-20T17:00:00Z","v":855,"vw":68.936667},{"c":68.815,"h":68.96,"l":68.815,"n":55,"o":68.96,"t":"2026-10-20T17:05:00Z","v":3461,"vw":68.916034},{"c":68.9,"h":68.975,"l":68.84,"n":116,"o":68.84,"t":"2026-10-20T17:10:00Z","v":23422,"vw":68.908734},{"c":68.96,"h":68.96,"l":68.93,"n":44,"o":68.93,"t":"2026-10-20T17:15:00Z","v":1778,"vw":68.945384},{"c":68.98,"h":69.01,"l":68.98,"n":55,"o":69.01,"t":"2026-10-20T17:20:00Z","v":1522,"vw":68.992402},{"c":68.855,"h":68.95,"l":68.85,"n":106,"o":68.95,"t":"2026-10-20T17:25:00Z","v":9484,"vw":68.886693},{"c":69.0079,"h":69.0079,"l":68.88,"n":41,"o":68.88,"t":"2026-10-20T17:30:00Z","v":1068,"vw":68.93358},{"c":69.04,"h":69.04,"l":69.04,"n":19,"o":69.04,"t":"2026-10-20T17:35:00Z","v":497,"vw":69.04},{"c":69.13,"h":69.15,"l":69.09,"n":19,"o":69.09,"t":"2026-10-20T17:40:00Z","v":1582,"vw":69.122887},{"c":69.115,"h":69.15,"l":69.115,"n":25,"o":69.15,"t":"2026-10-20T17:45:00Z","v":1358,"vw":69.123084},{"c":69.1627,"h":69.22,"l":69.13,"n":39,"o":69.13,"t":"2026-10-20T17:50:00Z","v":1465,"vw":69.168367},{"c":69.055,"h":69.17,"l":69.05,"n":39,"o":69.17,"t":"2026-10-20T17:55:00Z","v":1791,"vw":69.106721},{"c":69.195,"h":69.195,"l":69.065,"n":76,"o":69.065,"t":"2026-10-20T18:00:00Z","v":3184,"vw":69.141277},{"c":69.1,"h":69.2,"l":68.96,"n":59,"o":69.1801,"t":"2026-10-20T18:05:00Z","v":4538,"vw":69.082791},{"c":69.17,"h":69.17,"l":69.115,"n":31,"o":69.115,"t":"2026-10-20T18:10:00Z","v":2547,"vw":69.151315},{"c":69.15,"h":69.19,"l":69.15,"n":12,"o":69.19,"t":"2026-10-20T18:15:00Z","v":731,"vw":69.171429},{"c":69.12,"h":69.12,"l":69.12,"n":6,"o":69.12,"t":"2026-10-20T18:20:00Z","v":253,"vw":69.12},{"c":69.1,"h":69.1,"l":69.1,"n":3,"o":69.1,"t":"2026-10-20T18:25:00Z","v":103,"vw":69.1},{"c":69.12,"h":69.135,"l":69.07,"n":104,"o":69.105,"t":"2026-10-20T18:30:00Z","v":4812,"vw":69.094828},{"c":69.085,"h":69.14,"l":69.085,"n":37,"o":69.125,"t":"2026-10-20T18:35:00Z","v":2209,"vw":69.107955},{"c":69.06,"h":69.09,"l":69.06,"n":16,"o":69.09,"t":"2026-10-20T18:40:00Z","v":522,"vw":69.0675},{"c":69.255,"h":69.275,"l":69.09,"n":79,"o":69.09,"t":"2026-10-20T18:45:00Z","v":2229,"vw":69.228077},{"c":69.22,"h":69.22,"l":69.22,"n":14,"o":69.22,"t":"2026-10-20T18:50:00Z","v":292,"vw":69.22},{"c":69.16,"h":69.26,"l":69.095,"n":110,"o":69.25,"t":"2026-10-20T18:55:00Z","v":3197,"vw":69.158},{"c":69.08,"h":69.17,"l":69.08,"n":61,"o":69.17,"t":"2026-10-20T19:00:00Z","v":3465,"vw":69.141805},{"c":69.085,"h":69.085,"l":69.075,"n":68,"o":69.075,"t":"2026-10-20T19:05:00Z","v":2885,"vw":69.080278},{"c":69.14,"h":69.15,"l":69.11,"n":86,"o":69.11,"t":"2026-10-20T19:10:00Z","v":4174,"vw":69.139655},{"c":69.11,"h":69.14,"l":69.105,"n":47,"o":69.14,"t":"2026-10-20T19:15:00Z","v":2161,"vw":69.11712},{"c":69.06,"h":69.11,"l":69.06,"n":46,"o":69.11,"t":"2026-10-20T19:20:00Z","v":2544,"vw":69.070909},{"c":69.19,"h":69.19,"l":69.09,"n":58,"o":69.09,"t":"2026-10-20T19:25:00Z","v":1538,"vw":69.115714},{"c":69.035,"h":69.1844,"l":69,"n":93,"o":69.1844,"t":"2026-10-20T19:30:00Z","v":6021,"vw":69.084407},{"c":68.965,"h":69.04,"l":68.96,"n":61,"o":69.04,"t":"2026-10-20T19:35:00Z","v":2091,"vw":69.004922},{"c":69,"h":69,"l":68.955,"n":92,"o":68.955,"t":"2026-10-20T19:40:00Z","v":2502,"vw":68.974458},{"c":69,"h":69.02,"l":68.89,"n":145,"o":68.99,"t":"2026-10-20T19:45:00Z","v":5799,"vw":68.954743},{"c":68.94,"h":68.94,"l":68.775,"n":235,"o":68.94,"t":"2026-10-20T19:50:00Z","v":10385,"vw":68.861678},{"c":69.02,"h":69.06,"l":68.885,"n":572,"o":68.94,"t":"2026-10-20T19:55:00Z","v":26440,"vw":68.981835},{"c":69.03,"h":69.03,"l":69.03,"n":14,"o":69.03,"t":"2026-10-20T20:00:00Z","v":27373,"vw":69.03},{"c":68.75,"h":69.16,"l":68.75,"n":34,"o":69.15,"t":"2026-10-21T13:30:00Z","v":5086,"vw":69.11629},{"c":69.48,"h":69.48,"l":69.325,"n":74,"o":69.47,"t":"2026-10-21T13:35:00Z","v":2763,"vw":69.463},{"c":69.67,"h":69.755,"l":69.47,"n":80,"o":69.53,"t":"2026-10-21T13:40:00Z","v":3193,"vw":69.636898},{"c":69.76,"h":69.93,"l":69.665,"n":102,"o":69.93,"t":"2026-10-21T13:45:00Z","v":5062,"vw":69.833421},{"c":69.8,"h":69.84,"l":69.8,"n":28,"o":69.84,"t":"2026-10-21T13:50:00Z","v":977,"vw":69.813333},{"c":69.87,"h":70,"l":69.87,"n":138,"o":69.89,"t":"2026-10-21T13:55:00Z","v":7810,"vw":69.970985},{"c":69.65,"h":69.73,"l":69.65,"n":31,"o":69.72,"t":"2026-10-21T14:00:00Z","v":1826,"vw":69.701875},{"c":69.65,"h":69.72,"l":69.57,"n":85,"o":69.57,"t":"2026-10-21T14:05:00Z","v":3561,"vw":69.645416},{"c":69.83,"h":69.83,"l":69.68,"n":33,"o":69.68,"t":"2026-10-21T14:10:00Z","v":741,"vw":69.76125},{"c":69.8,"h":70.04,"l":69.8,"n":67,"o":69.99,"t":"2026-10-21T14:15:00Z","v":3805,"vw":69.966836},{"c":69.85,"h":69.97,"l":69.85,"n":52,"o":69.87,"t":"2026-10-21T14:20:00Z","v":1588,"vw":69.905556},{"c":69.9,"h":70.07,"l":69.89,"n":158,"o":69.915,"t":"2026-10-21T14:25:00Z","v":9023,"vw":69.991519},{"c":69.65,"h":69.74,"l":69.63,"n":50,"o":69.685,"t":"2026-10-21T14:35:00Z","v":2808,"vw":69.651429},{"c":69.74,"h":69.74,"l":69.66,"n":27,"o":69.66,"t":"2026-10-21T14:40:00Z","v":939,"vw":69.707},{"c":69.95,"h":70,"l":69.77,"n":56,"o":69.77,"t":"2026-10-21T14:45:00Z","v":1903,"vw":69.94125},{"c":69.88,"h":70,"l":69.84,"n":74,"o":70,"t":"2026-10-21T14:50:00Z","v":7283,"vw":69.942721},{"c":69.92,"h":69.96,"l":69.88,"n":53,"o":69.955,"t":"2026-10-21T14:55:00Z","v":3231,"vw":69.918654},{"c":70,"h":70,"l":69.84,"n":73,"o":69.9441,"t":"2026-10-21T15:00:00Z","v":2841,"vw":69.909303},{"c":69.87,"h":69.97,"l":69.87,"n":28,"o":69.97,"t":"2026-10-21T15:05:00Z","v":1465,"vw":69.92},{"c":69.81,"h":69.83,"l":69.81,"n":12,"o":69.83,"t":"2026-10-21T15:10:00Z","v":478,"vw":69.825},{"c":69.75,"h":69.83,"l":69.69,"n":54,"o":69.78,"t":"2026-10-21T15:15:00Z","v":3638,"vw":69.756262},{"c":69.63,"h":69.7325,"l":69.61,"n":88,"o":69.725,"t":"2026-10-21T15:20:00Z","v":3749,"vw":69.697946},{"c":69.645,"h":69.735,"l":69.645,"n":31,"o":69.66,"t":"2026-10-21T15:25:00Z","v":1111,"vw":69.680548},{"c":69.88,"h":69.93,"l":69.83,"n":47,"o":69.84,"t":"2026-10-21T15:30:00Z","v":1921,"vw":69.884667},{"c":69.9225,"h":69.95,"l":69.9175,"n":23,"o":69.93,"t":"2026-10-21T15:35:00Z","v":1569,"vw":69.932857},{"c":69.885,"h":69.885,"l":69.85,"n":17,"o":69.87,"t":"2026-10-21T15:40:00Z","v":1007,"vw":69.867857},{"c":69.895,"h":69.945,"l":69.8601,"n":57,"o":69.92,"t":"2026-10-21T15:45:00Z","v":6142,"vw":69.912881},{"c":69.7,"h":69.91,"l":69.7,"n":44,"o":69.9,"t":"2026-10-21T15:50:00Z","v":2707,"vw":69.866957},{"c":69.82,"h":69.83,"l":69.66,"n":52,"o":69.665,"t":"2026-10-21T15:55:00Z","v":1807,"vw":69.746208},{"c":69.59,"h":69.84,"l":69.59,"n":15,"o":69.84,"t":"2026-10-21T16:00:00Z","v":489,"vw":69.705},{"c":69.61,"h":69.61,"l":69.61,"n":5,"o":69.61,"t":"2026-10-21T16:05:00Z","v":122,"vw":69.61},{"c":69.605,"h":69.605,"l":69.605,"n":7,"o":69.605,"t":"2026-10-21T16:10:00Z","v":112,"vw":69.605},{"c":69.565,"h":69.6,"l":69.565,"n":22,"o":69.57,"t":"2026-10-21T16:15:00Z","v":1312,"vw":69.583704},{"c":69.53,"h":69.57,"l":69.53,"n":25,"o":69.56,"t":"2026-10-21T16:20:00Z","v":947,"vw":69.557833},{"c":69.51,"h":69.52,"l":69.5,"n":29,"o":69.52,"t":"2026-10-21T16:25:00Z","v":664,"vw":69.5125},{"c":69.525,"h":69.56,"l":69.51,"n":32,"o":69.51,"t":"2026-10-21T16:30:00Z","v":1700,"vw":69.531234},{"c":69.8,"h":69.84,"l":69.5042,"n":146,"o":69.52,"t":"2026-10-21T16:35:00Z","v":4990,"vw":69.639655},{"c":69.69,"h":69.74,"l":69.635,"n":35,"o":69.74,"t":"2026-10-21T16:40:00Z","v":1582,"vw":69.697777},{"c":69.595,"h":69.67,"l":69.5701,"n":25,"o":69.61,"t":"2026-10-21T16:45:00Z","v":1189,"vw":69.622146},{"c":69.57,"h":69.59,"l":69.515,"n":40,"o":69.56,"t":"2026-10-21T16:50:00Z","v":1999,"vw":69.565667},{"c":69.595,"h":69.595,"l":69.57,"n":38,"o":69.58,"t":"2026-10-21T16:55:00Z","v":1439,"vw":69.578865},{"c":69.57,"h":69.61,"l":69.49,"n":43,"o":69.55,"t":"2026-10-21T17:00:00Z","v":1923,"vw":69.567241},{"c":69.6001,"h":69.6001,"l":69.57,"n":12,"o":69.57,"t":"2026-10-21T17:05:00Z","v":378,"vw":69.58656},{"c":69.55,"h":69.595,"l":69.55,"n":10,"o":69.595,"t":"2026-10-21T17:10:00Z","v":349,"vw":69.58},{"c":69.6,"h":69.61,"l":69.6,"n":24,"o":69.61,"t":"2026-10-21T17:15:00Z","v":1157,"vw":69.608},{"c":69.53,"h":69.59,"l":69.53,"n":62,"o":69.55,"t":"2026-10-21T17:25:00Z","v":3053,"vw":69.554513},{"c":69.59,"h":69.59,"l":69.555,"n":42,"o":69.555,"t":"2026-10-21T17:30:00Z","v":1082,"vw":69.584167},{"c":69.605,"h":69.62,"l":69.59,"n":115,"o":69.6,"t":"2026-10-21T17:35:00Z","v":9878,"vw":69.601936},{"c":69.665,"h":69.68,"l":69.61,"n":70,"o":69.61,"t":"2026-10-21T17:40:00Z","v":3052,"vw":69.652894},{"c":69.695,"h":69.71,"l":69.685,"n":52,"o":69.69,"t":"2026-10-21T17:45:00Z","v":3212,"vw":69.69059},{"c":69.86,"h":69.87,"l":69.72,"n":61,"o":69.725,"t":"2026-10-21T17:50:00Z","v":2006,"vw":69.780384},{"c":69.82,"h":69.87,"l":69.82,"n":41,"o":69.87,"t":"2026-10-21T17:55:00Z","v":1991,"vw":69.843333},{"c":69.78,"h":69.81,"l":69.755,"n":39,"o":69.795,"t":"2026-10-21T18:00:00Z","v":1496,"vw":69.781364},{"c":69.765,"h":69.785,"l":69.735,"n":85,"o":69.77,"t":"2026-10-21T18:05:00Z","v":3251,"vw":69.759792},{"c":69.91,"h":69.91,"l":69.825,"n":72,"o":69.83,"t":"2026-10-21T18:10:00Z","v":1101,"vw":69.8575},{"c":69.93,"h":69.97,"l":69.87,"n":38,"o":69.87,"t":"2026-10-21T18:15:00Z","v":1377,"vw":69.9125},{"c":69.91,"h":69.94,"l":69.905,"n":34,"o":69.935,"t":"2026-10-21T18:20:00Z","v":1298,"vw":69.931389},{"c":70.05,"h":70.08,"l":69.87,"n":116,"o":69.93,"t":"2026-10-21T18:25:00Z","v":6103,"vw":69.975152},{"c":70.05,"h":70.075,"l":70.01,"n":119,"o":70.04,"t":"2026-10-21T18:30:00Z","v":8372,"vw":70.029775},{"c":70.02,"h":70.065,"l":70,"n":42,"o":70.0254,"t":"2026-10-21T18:35:00Z","v":2195,"vw":70.020177},{"c":70.08,"h":70.125,"l":70.06,"n":70,"o":70.125,"t":"2026-10-21T18:40:00Z","v":4247,"vw":70.084703},{"c":70.03,"h":70.13,"l":69.97,"n":151,"o":70.08,"t":"2026-10-21T18:45:00Z","v":7133,"vw":70.06},{"c":70.02,"h":70.04,"l":69.96,"n":88,"o":70.04,"t":"2026-10-21T18:50:00Z","v":3208,"vw":70.002941},{"c":70.085,"h":70.17,"l":70,"n":298,"o":70.035,"t":"2026-10-21T18:55:00Z","v":16612,"vw":70.10906},{"c":69.94,"h":70.19,"l":69.924,"n":201,"o":70.12,"t":"2026-10-21T19:00:00Z","v":10678,"vw":70.083913},{"c":69.87,"h":69.995,"l":69.85,"n":142,"o":69.995,"t":"2026-10-21T19:05:00Z","v":5942,"vw":69.908986},{"c":69.875,"h":69.92,"l":69.805,"n":113,"o":69.83,"t":"2026-10-21T19:10:00Z","v":4527,"vw":69.857308},{"c":69.97,"h":69.98,"l":69.87,"n":90,"o":69.87,"t":"2026-10-21T19:15:00Z","v":2659,"vw":69.931872},{"c":70.03,"h":70.03,"l":69.98,"n":118,"o":69.98,"t":"2026-10-21T19:20:00Z","v":5012,"vw":70.000684},{"c":70.08,"h":70.12,"l":70.015,"n":135,"o":70.04,"t":"2026-10-21T19:25:00Z","v":3569,"vw":70.06141},{"c":70.125,"h":70.17,"l":70.1,"n":75,"o":70.11,"t":"2026-10-21T19:30:00Z","v":1837,"vw":70.130765},{"c":70.17,"h":70.19,"l":70.12,"n":144,"o":70.125,"t":"2026-10-21T19:35:00Z","v":3758,"vw":70.15448},{"c":70.09,"h":70.185,"l":70.07,"n":158,"o":70.17,"t":"2026-10-21T19:40:00Z","v":5255,"vw":70.106854},{"c":70.17,"h":70.18,"l":70.09,"n":129,"o":70.11,"t":"2026-10-21T19:45:00Z","v":4175,"vw":70.143707},{"c":70.18,"h":70.25,"l":70.14,"n":283,"o":70.165,"t":"2026-10-21T19:50:00Z","v":10735,"vw":70.193526},{"c":70.16,"h":70.2,"l":70.07,"n":527,"o":70.145,"t":"2026-10-21T19:55:00Z","v":23755,"vw":70.140022},{"c":70.22,"h":70.22,"l":70.22,"n":25,"o":70.22,"t":"2026-10-21T20:00:00Z","v":34449,"vw":70.22},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-10-22T13:25:00Z","v":101,"vw":70.87},{"c":70.535,"h":70.8,"l":70.33,"n":24,"o":70.8,"t":"2026-10-22T13:30:00Z","v":2303,"vw":70.395216},{"c":70.23,"h":70.58,"l":70.23,"n":44,"o":70.58,"t":"2026-10-22T13:35:00Z","v":2392,"vw":70.512742},{"c":70.1,"h":70.35,"l":69.9901,"n":127,"o":70.2,"t":"2026-10-22T13:40:00Z","v":4654,"vw":70.159332},{"c":70.48,"h":70.51,"l":69.965,"n":204,"o":69.99,"t":"2026-10-22T13:45:00Z","v":14145,"vw":70.296113},{"c":70.42,"h":70.505,"l":70.25,"n":78,"o":70.48,"t":"2026-10-22T13:50:00Z","v":6586,"vw":70.425804},{"c":70.54,"h":70.6175,"l":70.53,"n":30,"o":70.6,"t":"2026-10-22T13:55:00Z","v":1460,"vw":70.55875},{"c":70.77,"h":70.77,"l":70.615,"n":61,"o":70.615,"t":"2026-10-22T14:00:00Z","v":2481,"vw":70.687813},{"c":70.425,"h":70.85,"l":70.41,"n":89,"o":70.85,"t":"2026-10-22T14:05:00Z","v":4238,"vw":70.665893},{"c":70.56,"h":70.56,"l":70.49,"n":35,"o":70.5,"t":"2026-10-22T14:10:00Z","v":1027,"vw":70.534},{"c":70.67,"h":70.68,"l":70.52,"n":35,"o":70.52,"t":"2026-10-22T14:15:00Z","v":1127,"vw":70.6},{"c":70.65,"h":70.71,"l":70.65,"n":78,"o":70.65,"t":"2026-10-22T14:20:00Z","v":3343,"vw":70.687657},{"c":70.63,"h":70.65,"l":70.58,"n":35,"o":70.58,"t":"2026-10-22T14:25:00Z","v":1534,"vw":70.617834},{"c":70.49,"h":70.62,"l":70.49,"n":58,"o":70.54,"t":"2026-10-22T14:30:00Z","v":2193,"vw":70.540388},{"c":70.475,"h":70.5,"l":70.4,"n":67,"o":70.44,"t":"2026-10-22T14:35:00Z","v":3177,"vw":70.438617},{"c":70.59,"h":70.59,"l":70.59,"n":13,"o":70.59,"t":"2026-10-22T14:40:00Z","v":309,"vw":70.59},{"c":70.66,"h":70.785,"l":70.66,"n":63,"o":70.75,"t":"2026-10-22T14:45:00Z","v":2353,"vw":70.719211},{"c":70.93,"h":70.93,"l":70.71,"n":133,"o":70.71,"t":"2026-10-22T14:50:00Z","v":3219,"vw":70.817143},{"c":71.035,"h":71.035,"l":70.96,"n":56,"o":70.96,"t":"2026-10-22T14:55:00Z","v":2636,"vw":71.004995},{"c":71.2,"h":71.33,"l":71.0624,"n":166,"o":71.165,"t":"2026-10-22T15:00:00Z","v":7738,"vw":71.209658},{"c":71.33,"h":71.33,"l":71.19,"n":85,"o":71.2,"t":"2026-10-22T15:05:00Z","v":3490,"vw":71.220337},{"c":71.54,"h":71.615,"l":71.32,"n":101,"o":71.37,"t":"2026-10-22T15:10:00Z","v":3877,"vw":71.481416},{"c":71.71,"h":71.77,"l":71.53,"n":126,"o":71.53,"t":"2026-10-22T15:15:00Z","v":5963,"vw":71.693511},{"c":71.81,"h":71.81,"l":71.735,"n":34,"o":71.8,"t":"2026-10-22T15:20:00Z","v":2033,"vw":71.789118},{"c":72,"h":72.04,"l":71.8125,"n":107,"o":71.8125,"t":"2026-10-22T15:25:00Z","v":3818,"vw":71.945139},{"c":72.43,"h":72.43,"l":72.0297,"n":169,"o":72.0297,"t":"2026-10-22T15:30:00Z","v":7493,"vw":72.13964},{"c":72.21,"h":72.43,"l":72.2,"n":40,"o":72.43,"t":"2026-10-22T15:35:00Z","v":2658,"vw":72.356},{"c":72.14,"h":72.26,"l":72.09,"n":107,"o":72.18,"t":"2026-10-22T15:40:00Z","v":10358,"vw":72.186664},{"c":72.285,"h":72.29,"l":72.16,"n":51,"o":72.18,"t":"2026-10-22T15:45:00Z","v":1905,"vw":72.235769},{"c":72.025,"h":72.345,"l":72.025,"n":60,"o":72.33,"t":"2026-10-22T15:50:00Z","v":2590,"vw":72.231875},{"c":72,"h":72,"l":71.86,"n":33,"o":71.86,"t":"2026-10-22T15:55:00Z","v":1192,"vw":71.943571},{"c":71.83,"h":71.9981,"l":71.83,"n":24,"o":71.9981,"t":"2026-10-22T16:00:00Z","v":1478,"vw":71.92426},{"c":71.885,"h":71.89,"l":71.71,"n":99,"o":71.82,"t":"2026-10-22T16:05:00Z","v":4470,"vw":71.800205},{"c":71.61,"h":71.82,"l":71.59,"n":83,"o":71.82,"t":"2026-10-22T16:10:00Z","v":5595,"vw":71.670722},{"c":71.69,"h":71.7424,"l":71.52,"n":77,"o":71.59,"t":"2026-10-22T16:15:00Z","v":3595,"vw":71.657607},{"c":71.8,"h":71.88,"l":71.7775,"n":56,"o":71.7775,"t":"2026-10-22T16:20:00Z","v":1825,"vw":71.838542},{"c":71.78,"h":71.8757,"l":71.78,"n":19,"o":71.83,"t":"2026-10-22T16:25:00Z","v":1034,"vw":71.84157},{"c":71.86,"h":71.8799,"l":71.7,"n":68,"o":71.8799,"t":"2026-10-22T16:30:00Z","v":2882,"vw":71.795136},{"c":71.72,"h":71.82,"l":71.72,"n":8,"o":71.82,"t":"2026-10-22T16:35:00Z","v":438,"vw":71.7925},{"c":71.82,"h":71.82,"l":71.66,"n":95,"o":71.66,"t":"2026-10-22T16:40:00Z","v":2531,"vw":71.749784},{"c":71.875,"h":72.01,"l":71.85,"n":100,"o":71.98,"t":"2026-10-22T16:45:00Z","v":5340,"vw":71.925233},{"c":72.02,"h":72.02,"l":71.865,"n":39,"o":71.865,"t":"2026-10-22T16:50:00Z","v":1277,"vw":71.976429},{"c":72.095,"h":72.095,"l":72.005,"n":26,"o":72.01,"t":"2026-10-22T16:55:00Z","v":636,"vw":72.0475},{"c":72.2,"h":72.34,"l":72.17,"n":98,"o":72.17,"t":"2026-10-22T17:00:00Z","v":5449,"vw":72.285111},{"c":72.32,"h":72.32,"l":72.2,"n":22,"o":72.2,"t":"2026-10-22T17:05:00Z","v":735,"vw":72.2775},{"c":72.385,"h":72.385,"l":72.2812,"n":27,"o":72.36,"t":"2026-10-22T17:10:00Z","v":889,"vw":72.321241},{"c":72.33,"h":72.43,"l":72.27,"n":97,"o":72.42,"t":"2026-10-22T17:15:00Z","v":4114,"vw":72.35889},{"c":72.2,"h":72.37,"l":72.2,"n":37,"o":72.34,"t":"2026-10-22T17:20:00Z","v":1369,"vw":72.272045},{"c":72.35,"h":72.35,"l":72.25,"n":54,"o":72.25,"t":"2026-10-22T17:25:00Z","v":2185,"vw":72.305556},{"c":72.6,"h":72.6,"l":72.33,"n":115,"o":72.37,"t":"2026-10-22T17:30:00Z","v":6851,"vw":72.487382},{"c":72.46,"h":72.635,"l":72.4,"n":199,"o":72.635,"t":"2026-10-22T17:35:00Z","v":10272,"vw":72.515368},{"c":73.025,"h":73.03,"l":72.53,"n":280,"o":72.53,"t":"2026-10-22T17:40:00Z","v":15593,"vw":72.812238},{"c":72.94,"h":73.03,"l":72.89,"n":265,"o":72.98,"t":"2026-10-22T17:45:00Z","v":14990,"vw":72.973928},{"c":72.79,"h":72.79,"l":72.79,"n":12,"o":72.79,"t":"2026-10-22T17:50:00Z","v":367,"vw":72.79},{"c":72.73,"h":72.77,"l":72.675,"n":30,"o":72.77,"t":"2026-10-22T17:55:00Z","v":873,"vw":72.719167},{"c":72.51,"h":72.52,"l":72.43,"n":73,"o":72.43,"t":"2026-10-22T18:00:00Z","v":2930,"vw":72.478158},{"c":72.62,"h":72.77,"l":72.57,"n":65,"o":72.58,"t":"2026-10-22T18:05:00Z","v":3113,"vw":72.666116},{"c":72.655,"h":72.655,"l":72.655,"n":5,"o":72.655,"t":"2026-10-22T18:10:00Z","v":289,"vw":72.655},{"c":72.6765,"h":72.6765,"l":72.58,"n":9,"o":72.63,"t":"2026-10-22T18:15:00Z","v":456,"vw":72.633136},{"c":72.745,"h":72.745,"l":72.63,"n":64,"o":72.64,"t":"2026-10-22T18:20:00Z","v":2512,"vw":72.684511},{"c":72.69,"h":72.805,"l":72.69,"n":70,"o":72.745,"t":"2026-10-22T18:25:00Z","v":3504,"vw":72.770591},{"c":72.56,"h":72.685,"l":72.55,"n":109,"o":72.65,"t":"2026-10-22T18:30:00Z","v":6288,"vw":72.642197},{"c":72.46,"h":72.49,"l":72.46,"n":11,"o":72.49,"t":"2026-10-22T18:35:00Z","v":691,"vw":72.484624},{"c":72.49,"h":72.49,"l":72.39,"n":77,"o":72.45,"t":"2026-10-22T18:40:00Z","v":3088,"vw":72.458421},{"c":72.46,"h":72.61,"l":72.46,"n":96,"o":72.5,"t":"2026-10-22T18:45:00Z","v":4303,"vw":72.555364},{"c":72.5,"h":72.5,"l":72.5,"n":28,"o":72.5,"t":"2026-10-22T18:50:00Z","v":668,"vw":72.5},{"c":72.64,"h":72.65,"l":72.49,"n":154,"o":72.49,"t":"2026-10-22T18:55:00Z","v":4646,"vw":72.598334},{"c":72.56,"h":72.63,"l":72.56,"n":101,"o":72.56,"t":"2026-10-22T19:00:00Z","v":5458,"vw":72.579756},{"c":72.66,"h":72.68,"l":72.555,"n":97,"o":72.57,"t":"2026-10-22T19:05:00Z","v":3799,"vw":72.601673},{"c":72.82,"h":72.8492,"l":72.68,"n":211,"o":72.68,"t":"2026-10-22T19:10:00Z","v":8957,"vw":72.788118},{"c":72.88,"h":72.89,"l":72.67,"n":187,"o":72.74,"t":"2026-10-22T19:15:00Z","v":10084,"vw":72.80422},{"c":72.65,"h":72.91,"l":72.65,"n":101,"o":72.9,"t":"2026-10-22T19:20:00Z","v":6128,"vw":72.769353},{"c":72.79,"h":72.89,"l":72.66,"n":192,"o":72.66,"t":"2026-10-22T19:25:00Z","v":11717,"vw":72.835869},{"c":72.705,"h":72.84,"l":72.68,"n":92,"o":72.77,"t":"2026-10-22T19:30:00Z","v":4139,"vw":72.725032},{"c":72.76,"h":72.76,"l":72.64,"n":184,"o":72.68,"t":"2026-10-22T19:35:00Z","v":7448,"vw":72.686962},{"c":72.57,"h":72.78,"l":72.565,"n":127,"o":72.78,"t":"2026-10-22T19:40:00Z","v":9102,"vw":72.67987},{"c":72.65,"h":72.78,"l":72.58,"n":323,"o":72.58,"t":"2026-10-22T19:45:00Z","v":20614,"vw":72.685154},{"c":72.82,"h":72.9,"l":72.685,"n":270,"o":72.72,"t":"2026-10-22T19:50:00Z","v":13055,"vw":72.814622},{"c":72.81,"h":72.91,"l":72.81,"n":723,"o":72.86,"t":"2026-10-22T19:55:00Z","v":38479,"vw":72.865209},{"c":72.77,"h":72.88,"l":72.77,"n":21,"o":72.88,"t":"2026-10-22T20:00:00Z","v":46928,"vw":72.770284}],"history":[{"c":84.11,"h":84.72,"l":83.32,"n":2426,"o":83.32,"t":"2024-10-21T04:00:00Z","v":112302,"vw":84.227652},{"c":81.92,"h":83.54,"l":81.9,"n":1600,"o":83.5,"t":"2024-10-22T04:00:00Z","v":100196,"vw":82.620521},{"c":82.43,"h":82.72,"l":81.94,"n":1507,"o":82.18,"t":"2024-10-23T04:00:00Z","v":58149,"vw":82.402403},{"c":81.98,"h":82.44,"l":81.33,"n":1601,"o":82.1,"t":"2024-10-24T04:00:00Z","v":68194,"vw":81.993072},{"c":81.78,"h":82.85,"l":81.37,"n":1336,"o":82.59,"t":"2024-10-25T04:00:00Z","v":60881,"vw":81.825166},{"c":82.67,"h":82.92,"l":81.646,"n":1495,"o":81.87,"t":"2024-10-28T04:00:00Z","v":93947,"vw":82.564672},{"c":82.5,"h":82.65,"l":81.57,"n":1235,"o":82.16,"t":"2024-10-29T04:00:00Z","v":59774,"vw":82.215079},{"c":82.09,"h":82.69,"l":81.855,"n":1420,"o":82.09,"t":"2024-10-30T04:00:00Z","v":42457,"vw":82.178692},{"c":81.16,"h":82.22,"l":81.11,"n":1891,"o":81.97,"t":"2024-10-31T04:00:00Z","v":81623,"vw":81.513179},{"c":81.49,"h":81.985,"l":81.32,"n":1371,"o":81.57,"t":"2024-11-01T04:00:00Z","v":51760,"vw":81.583745},{"c":82.39,"h":82.63,"l":81.23,"n":1732,"o":81.23,"t":"2024-11-04T05:00:00Z","v":56028,"vw":82.239067},{"c":83.43,"h":83.47,"l":82.61,"n":2189,"o":82.61,"t":"2024-11-05T05:00:00Z","v":48380,"vw":83.253729},{"c":84.3,"h":84.63,"l":82.81,"n":1874,"o":84.17,"t":"2024-11-06T05:00:00Z","v":108001,"vw":83.913127},{"c":84.59,"h":85.93,"l":84.34,"n":2988,"o":84.9,"t":"2024-11-07T05:00:00Z","v":210039,"vw":85.020996},{"c":80.64,"h":84.0999,"l":80.25,"n":4216,"o":83.94,"t":"2024-11-08T05:00:00Z","v":165469,"vw":81.55156},{"c":82.96,"h":83.75,"l":81.29,"n":3244,"o":81.29,"t":"2024-11-11T05:00:00Z","v":226754,"vw":82.904947},{"c":82.24,"h":83.23,"l":81.81,"n":2481,"o":83.2,"t":"2024-11-12T05:00:00Z","v":122421,"vw":82.127634},{"c":82.59,"h":82.845,"l":81.6,"n":2298,"o":81.98,"t":"2024-11-13T05:00:00Z","v":374346,"vw":82.409979},{"c":82.93,"h":83.585,"l":81.94,"n":2411,"o":82.64,"t":"2024-11-14T05:00:00Z","v":202539,"vw":82.910741},{"c":82.31,"h":82.96,"l":82.215,"n":2395,"o":82.76,"t":"2024-11-15T05:00:00Z","v":185567,"vw":82.440733},{"c":82.53,"h":82.71,"l":81.77,"n":2272,"o":82.19,"t":"2024-11-18T05:00:00Z","v":170476,"vw":82.384345},{"c":83.04,"h":83.27,"l":82.05,"n":2307,"o":82.35,"t":"2024-11-19T05:00:00Z","v":138734,"vw":82.869239},{"c":84.13,"h":84.17,"l":82.8,"n":3091,"o":83.25,"t":"2024-11-20T05:00:00Z","v":147021,"vw":83.607449},{"c":86.03,"h":86.03,"l":84.3035,"n":1772,"o":84.68,"t":"2024-11-21T05:00:00Z","v":109121,"vw":85.587956},{"c":85.97,"h":86.58,"l":85.56,"n":2315,"o":86.26,"t":"2024-11-22T05:00:00Z","v":84743,"vw":85.99973},{"c":86.92,"h":87.13,"l":85.97,"n":2265,"o":86.2,"t":"2024-11-25T05:00:00Z","v":260041,"vw":86.604902},{"c":85.88,"h":86.87,"l":85.415,"n":2196,"o":86.54,"t":"2024-11-26T05:00:00Z","v":129043,"vw":85.829287},{"c":85.71,"h":86.7,"l":85.5,"n":2224,"o":85.62,"t":"2024-11-27T05:00:00Z","v":153412,"vw":86.118181},{"c":87.02,"h":87.03,"l":86.11,"n":1340,"o":86.11,"t":"2024-11-29T05:00:00Z","v":68452,"vw":86.556404},{"c":86.75,"h":87.125,"l":86.22,"n":2134,"o":86.81,"t":"2024-12-02T05:00:00Z","v":78905,"vw":86.71925},{"c":85.83,"h":86.96,"l":85.66,"n":2423,"o":86.6,"t":"2024-12-03T05:00:00Z","v":119395,"vw":86.152205},{"c":87.5,"h":87.58,"l":85.6,"n":2495,"o":85.6,"t":"2024-12-04T05:00:00Z","v":152864,"vw":87.004267},{"c":86.98,"h":87.56,"l":86.31,"n":2223,"o":87.47,"t":"2024-12-05T05:00:00Z","v":85125,"vw":87.00301},{"c":86.53,"h":87.71,"l":86.44,"n":1990,"o":87.2,"t":"2024-12-06T05:00:00Z","v":81110,"vw":86.879419},{"c":85.39,"h":86.53,"l":85.13,"n":1775,"o":86.37,"t":"2024-12-09T05:00:00Z","v":89736,"vw":85.877758},{"c":84.52,"h":85.26,"l":84.27,"n":2771,"o":84.94,"t":"2024-12-10T05:00:00Z","v":195900,"vw":84.653311},{"c":84.55,"h":85.37,"l":84.35,"n":3131,"o":85.37,"t":"2024-12-11T05:00:00Z","v":88679,"vw":84.616561},{"c":83.23,"h":84.32,"l":82.84,"n":2740,"o":84.17,"t":"2024-12-12T05:00:00Z","v":164631,"vw":83.211067},{"c":82.61,"h":83.49,"l":82.29,"n":2749,"o":83.21,"t":"2024-12-13T05:00:00Z","v":86255,"vw":82.662976},{"c":82.08,"h":83.17,"l":81.87,"n":2509,"o":82.46,"t":"2024-12-16T05:00:00Z","v":101446,"vw":82.350106},{"c":81.14,"h":81.96,"l":81.01,"n":2558,"o":81.68,"t":"2024-12-17T05:00:00Z","v":88048,"vw":81.248487},{"c":79.55,"h":81.59,"l":79.44,"n":2917,"o":81.33,"t":"2024-12-18T05:00:00Z","v":115096,"vw":80.560978},{"c":79.79,"h":80.58,"l":79.42,"n":2837,"o":79.85,"t":"2024-12-19T05:00:00Z","v":108915,"vw":79.78352},{"c":79.5,"h":80.31,"l":79.01,"n":3438,"o":79.23,"t":"2024-12-20T05:00:00Z","v":159555,"vw":79.604846},{"c":79.29,"h":79.56,"l":78.58,"n":2597,"o":79.56,"t":"2024-12-23T05:00:00Z","v":105052,"vw":79.056703},{"c":79.58,"h":79.65,"l":78.9,"n":979,"o":79.13,"t":"2024-12-24T05:00:00Z","v":181087,"vw":79.388876},{"c":79.76,"h":79.83,"l":78.85,"n":1464,"o":79.21,"t":"2024-12-26T05:00:00Z","v":29526,"vw":79.592739},{"c":78.88,"h":79.7,"l":78.33,"n":1874,"o":79.63,"t":"2024-12-27T05:00:00Z","v":47540,"vw":78.935706},{"c":78.55,"h":78.81,"l":77.61,"n":2108,"o":78.5,"t":"2024-12-30T05:00:00Z","v":41565,"vw":78.498275},{"c":78.45,"h":78.555,"l":77.84,"n":1869,"o":78.33,"t":"2024-12-31T05:00:00Z","v":271193,"vw":78.308375},{"c":78.54,"h":78.77,"l":78.142,"n":2666,"o":78.42,"t":"2025-01-02T05:00:00Z","v":155963,"vw":78.470425},{"c":79.19,"h":79.25,"l":78.52,"n":2329,"o":78.6,"t":"2025-01-03T05:00:00Z","v":134299,"vw":78.964976},{"c":77.08,"h":80.16,"l":76.91,"n":2253,"o":79.5,"t":"2025-01-06T05:00:00Z","v":77501,"vw":77.756111},{"c":77.22,"h":77.7,"l":76.92,"n":2346,"o":77.11,"t":"2025-01-07T05:00:00Z","v":146491,"vw":77.296812},{"c":76.93,"h":76.99,"l":76.18,"n":2133,"o":76.95,"t":"2025-01-08T05:00:00Z","v":76014,"vw":76.644359},{"c":76.12,"h":77.09,"l":75.57,"n":2890,"o":76.36,"t":"2025-01-10T05:00:00Z","v":109827,"vw":76.37},{"c":76.6,"h":76.67,"l":74.98,"n":2546,"o":75.59,"t":"2025-01-13T05:00:00Z","v":87033,"vw":76.096133},{"c":77.51,"h":77.87,"l":77,"n":2682,"o":77.09,"t":"2025-01-14T05:00:00Z","v":144074,"vw":77.59323},{"c":77.41,"h":78.655,"l":77.37,"n":2615,"o":78.34,"t":"2025-01-15T05:00:00Z","v":91280,"vw":77.784557},{"c":76.6,"h":77.49,"l":76.375,"n":2949,"o":77.49,"t":"2025-01-16T05:00:00Z","v":120958,"vw":76.665277},{"c":77.46,"h":77.59,"l":76.1282,"n":2660,"o":76.6,"t":"2025-01-17T05:00:00Z","v":83151,"vw":77.068025},{"c":78.22,"h":78.39,"l":77.4029,"n":2331,"o":77.7,"t":"2025-01-21T05:00:00Z","v":66039,"vw":78.067676},{"c":80,"h":80.23,"l":77.24,"n":3583,"o":78.07,"t":"2025-01-22T05:00:00Z","v":118975,"vw":79.486147},{"c":80.89,"h":81.82,"l":79.93,"n":3611,"o":80,"t":"2025-01-23T05:00:00Z","v":159000,"vw":81.086416},{"c":81.31,"h":81.54,"l":80.7919,"n":2572,"o":80.84,"t":"2025-01-24T05:00:00Z","v":106301,"vw":81.182515},{"c":78.83,"h":80.68,"l":78.67,"n":3479,"o":80.43,"t":"2025-01-27T05:00:00Z","v":116888,"vw":79.277579},{"c":78.51,"h":79.61,"l":77.94,"n":3301,"o":79.61,"t":"2025-01-28T05:00:00Z","v":110409,"vw":78.464672},{"c":79.19,"h":79.5975,"l":77.71,"n":2991,"o":78.2,"t":"2025-01-29T05:00:00Z","v":127542,"vw":79.091395},{"c":79.07,"h":80.6,"l":78.43,"n":3427,"o":79.77,"t":"2025-01-30T05:00:00Z","v":129584,"vw":79.580397},{"c":77.43,"h":79.54,"l":77.36,"n":3705,"o":79.32,"t":"2025-01-31T05:00:00Z","v":123491,"vw":78.208828},{"c":74.62,"h":75.55,"l":73.18,"n":6256,"o":75.24,"t":"2025-02-03T05:00:00Z","v":243436,"vw":74.392231},{"c":75.82,"h":76.745,"l":75.03,"n":3202,"o":75.38,"t":"2025-02-04T05:00:00Z","v":111794,"vw":75.885373},{"c":76.42,"h":76.78,"l":75.82,"n":2445,"o":75.82,"t":"2025-02-05T05:00:00Z","v":118272,"vw":76.325084},{"c":76.44,"h":77.22,"l":76.11,"n":2398,"o":76.53,"t":"2025-02-06T05:00:00Z","v":93475,"vw":76.426194},{"c":76.59,"h":76.83,"l":75.905,"n":3787,"o":76.52,"t":"2025-02-07T05:00:00Z","v":189891,"vw":76.420885},{"c":78.27,"h":78.55,"l":76.89,"n":3396,"o":77.16,"t":"2025-02-10T05:00:00Z","v":131597,"vw":78.065174},{"c":77.23,"h":77.85,"l":76.88,"n":2897,"o":77.75,"t":"2025-02-11T05:00:00Z","v":151639,"vw":77.36191},{"c":76.83,"h":77.8,"l":76.485,"n":3310,"o":76.77,"t":"2025-02-12T05:00:00Z","v":100009,"vw":77.061191},{"c":77.82,"h":77.9,"l":76.97,"n":3775,"o":76.97,"t":"2025-02-13T05:00:00Z","v":159518,"vw":77.631353},{"c":77.29,"h":78.35,"l":77.17,"n":3647,"o":78.24,"t":"2025-02-14T05:00:00Z","v":113914,"vw":77.54704},{"c":77.07,"h":77.25,"l":76.72,"n":2965,"o":77.22,"t":"2025-02-18T05:00:00Z","v":137684,"vw":77.013023},{"c":78.14,"h":78.24,"l":76.97,"n":3132,"o":77,"t":"2025-02-19T05:00:00Z","v":105581,"vw":77.769979},{"c":76.84,"h":78.02,"l":76.51,"n":4154,"o":78.02,"t":"2025-02-20T05:00:00Z","v":119798,"vw":76.914122},{"c":76.11,"h":77.28,"l":76.005,"n":3647,"o":77.28,"t":"2025-02-21T05:00:00Z","v":106607,"vw":76.430213},{"c":76.37,"h":77.09,"l":75.94,"n":3632,"o":76.49,"t":"2025-02-24T05:00:00Z","v":151917,"vw":76.578317},{"c":83.74,"h":83.925,"l":77.93,"n":8394,"o":77.935,"t":"2025-02-25T05:00:00Z","v":300649,"vw":82.794579},{"c":89.33,"h":90.235,"l":84.74,"n":10086,"o":85,"t":"2025-02-26T05:00:00Z","v":534267,"vw":88.357135},{"c":84.64,"h":88.25,"l":84.5285,"n":8326,"o":88.13,"t":"2025-02-27T05:00:00Z","v":363643,"vw":85.747795},{"c":85.28,"h":85.975,"l":83.945,"n":4770,"o":85,"t":"2025-02-28T05:00:00Z","v":264020,"vw":84.776826},{"c":83.77,"h":86.48,"l":83.27,"n":4402,"o":85.36,"t":"2025-03-03T05:00:00Z","v":173692,"vw":84.838722},{"c":81.57,"h":83.71,"l":81.51,"n":5028,"o":82.89,"t":"2025-03-04T05:00:00Z","v":222570,"vw":82.333291},{"c":83.3,"h":83.73,"l":81.8728,"n":4028,"o":82.37,"t":"2025-03-05T05:00:00Z","v":145444,"vw":82.9301},{"c":83.2,"h":83.88,"l":82.28,"n":3915,"o":82.74,"t":"2025-03-06T05:00:00Z","v":142305,"vw":83.134584},{"c":82.6,"h":82.93,"l":81.35,"n":3082,"o":82.59,"t":"2025-03-07T05:00:00Z","v":135368,"vw":82.426727},{"c":83.64,"h":83.69,"l":81.4,"n":4429,"o":81.66,"t":"2025-03-10T04:00:00Z","v":222870,"vw":82.730147},{"c":80.85,"h":83.42,"l":80.71,"n":5108,"o":83.42,"t":"2025-03-11T04:00:00Z","v":285258,"vw":81.553493},{"c":82.15,"h":82.54,"l":80.54,"n":4306,"o":81.22,"t":"2025-03-12T04:00:00Z","v":164239,"vw":81.722344},{"c":80.53,"h":81.93,"l":80.16,"n":3252,"o":81.83,"t":"2025-03-13T04:00:00Z","v":137979,"vw":80.849674},{"c":82.48,"h":82.52,"l":80.9053,"n":3190,"o":81.05,"t":"2025-03-14T04:00:00Z","v":123251,"vw":82.039221},{"c":83.64,"h":83.685,"l":81.99,"n":3685,"o":81.99,"t":"2025-03-17T04:00:00Z","v":142008,"vw":83.136178},{"c":82.56,"h":83.81,"l":82.05,"n":3533,"o":83.43,"t":"2025-03-18T04:00:00Z","v":110592,"vw":82.679077},{"c":83.79,"h":83.81,"l":82.3,"n":2710,"o":82.89,"t":"2025-03-19T04:00:00Z","v":81861,"vw":83.310015},{"c":83.65,"h":83.66,"l":82.715,"n":3123,"o":83.01,"t":"2025-03-20T04:00:00Z","v":88985,"vw":83.321915},{"c":82.12,"h":83.09,"l":81.93,"n":3256,"o":83.09,"t":"2025-03-21T04:00:00Z","v":298937,"vw":82.156218},{"c":83.44,"h":83.9,"l":82.7,"n":4366,"o":82.74,"t":"2025-03-24T04:00:00Z","v":208679,"vw":83.267623},{"c":83.87,"h":84.05,"l":83.33,"n":3291,"o":83.8,"t":"2025-03-25T04:00:00Z","v":110523,"vw":83.744476},{"c":83.72,"h":84.74,"l":83.395,"n":4104,"o":83.87,"t":"2025-03-26T04:00:00Z","v":134763,"vw":84.009699},{"c":83.42,"h":84.17,"l":82.99,"n":4051,"o":83.46,"t":"2025-03-27T04:00:00Z","v":112311,"vw":83.603032},{"c":81.98,"h":83.82,"l":81.74,"n":3228,"o":83.42,"t":"2025-03-28T04:00:00Z","v":230675,"vw":82.313015},{"c":82.84,"h":83.115,"l":80.78,"n":3743,"o":81.08,"t":"2025-03-31T04:00:00Z","v":183078,"vw":82.439274},{"c":83.68,"h":84.32,"l":82.39,"n":3518,"o":82.46,"t":"2025-04-01T04:00:00Z","v":138834,"vw":83.457683},{"c":85.26,"h":85.27,"l":83.14,"n":2596,"o":83.31,"t":"2025-04-02T04:00:00Z","v":100799,"vw":84.470763},{"c":84.71,"h":87.24,"l":84.34,"n":7187,"o":84.69,"t":"2025-04-03T04:00:00Z","v":266149,"vw":85.496273},{"c":80.23,"h":82.55,"l":79.91,"n":8021,"o":82.55,"t":"2025-04-04T04:00:00Z","v":276624,"vw":80.932597},{"c":79.78,"h":81.03,"l":77.07,"n":7926,"o":78.08,"t":"2025-04-07T04:00:00Z","v":271445,"vw":79.710188},{"c":78.92,"h":82.8,"l":77.89,"n":7629,"o":82.38,"t":"2025-04-08T04:00:00Z","v":263316,"vw":79.840659},{"c":85.28,"h":86.08,"l":78.91,"n":7558,"o":78.91,"t":"2025-04-09T04:00:00Z","v":303321,"vw":83.073603},{"c":83.33,"h":84.61,"l":82.32,"n":7614,"o":84.61,"t":"2025-04-10T04:00:00Z","v":219277,"vw":83.53271},{"c":85.35,"h":85.4,"l":83.31,"n":4438,"o":83.8,"t":"2025-04-11T04:00:00Z","v":142249,"vw":84.859372},{"c":85.98,"h":86.35,"l":85.16,"n":3291,"o":85.92,"t":"2025-04-14T04:00:00Z","v":104913,"vw":85.855218},{"c":86.63,"h":86.925,"l":85.95,"n":3206,"o":85.95,"t":"2025-04-15T04:00:00Z","v":245616,"vw":86.62634},{"c":86.79,"h":87.15,"l":86.16,"n":3754,"o":86.65,"t":"2025-04-16T04:00:00Z","v":226979,"vw":86.659434},{"c":87.32,"h":87.805,"l":86.69,"n":2930,"o":86.78,"t":"2025-04-17T04:00:00Z","v":151332,"vw":87.297108},{"c":85.96,"h":86.8208,"l":85.0001,"n":3473,"o":86.54,"t":"2025-04-21T04:00:00Z","v":192877,"vw":85.92811},{"c":85.06,"h":87.55,"l":84.87,"n":4331,"o":86.15,"t":"2025-04-22T04:00:00Z","v":147144,"vw":85.516569},{"c":86.6,"h":87.39,"l":85.82,"n":4054,"o":86.57,"t":"2025-04-23T04:00:00Z","v":150961,"vw":86.674467},{"c":88.1,"h":88.275,"l":86.7,"n":3127,"o":87.36,"t":"2025-04-24T04:00:00Z","v":125582,"vw":87.386118},{"c":87.13,"h":88.02,"l":86.39,"n":4358,"o":87.72,"t":"2025-04-25T04:00:00Z","v":177704,"vw":86.969055},{"c":87.46,"h":87.99,"l":86.98,"n":2122,"o":86.98,"t":"2025-04-28T04:00:00Z","v":87681,"vw":87.387751},{"c":87.51,"h":87.82,"l":87.09,"n":3301,"o":87.3,"t":"2025-04-29T04:00:00Z","v":96347,"vw":87.440526},{"c":87.8,"h":88.1,"l":86.28,"n":4285,"o":87.08,"t":"2025-04-30T04:00:00Z","v":236088,"vw":87.503769},{"c":89.93,"h":90.29,"l":87.46,"n":4970,"o":88.35,"t":"2025-05-01T04:00:00Z","v":174832,"vw":89.015306},{"c":91.67,"h":91.895,"l":90.225,"n":5073,"o":90.84,"t":"2025-05-02T04:00:00Z","v":178240,"vw":91.267292},{"c":91.68,"h":92.14,"l":90.9595,"n":4178,"o":91.39,"t":"2025-05-05T04:00:00Z","v":93558,"vw":91.636671},{"c":91.41,"h":91.945,"l":91.02,"n":3278,"o":91.26,"t":"2025-05-06T04:00:00Z","v":93030,"vw":91.446017},{"c":91.34,"h":91.87,"l":90.85,"n":3633,"o":91.87,"t":"2025-05-07T04:00:00Z","v":143078,"vw":91.406918},{"c":93.86,"h":94.805,"l":91.82,"n":7568,"o":92.58,"t":"2025-05-08T04:00:00Z","v":333642,"vw":93.560818},{"c":94.36,"h":94.44,"l":93,"n":4195,"o":94.34,"t":"2025-05-09T04:00:00Z","v":135849,"vw":93.790897},{"c":93.48,"h":95.39,"l":93.28,"n":3771,"o":95.05,"t":"2025-05-12T04:00:00Z","v":149013,"vw":93.770982},{"c":94.63,"h":95.53,"l":93.73,"n":4142,"o":93.73,"t":"2025-05-13T04:00:00Z","v":165245,"vw":94.970692},{"c":94.72,"h":95.25,"l":93.81,"n":5209,"o":94.55,"t":"2025-05-14T04:00:00Z","v":211966,"vw":94.736938},{"c":99.53,"h":100.23,"l":95.72,"n":10434,"o":95.935,"t":"2025-05-15T04:00:00Z","v":410632,"vw":99.084941},{"c":101.3,"h":101.81,"l":99.23,"n":8127,"o":99.84,"t":"2025-05-16T04:00:00Z","v":341532,"vw":101.232595},{"c":101.48,"h":101.6,"l":100.5073,"n":1993,"o":101.2,"t":"2025-05-19T04:00:00Z","v":76735,"vw":101.279938},{"c":101.75,"h":103.32,"l":100.9,"n":6092,"o":100.9,"t":"2025-05-20T04:00:00Z","v":340542,"vw":102.140447},{"c":100.23,"h":102.625,"l":100.13,"n":5443,"o":101.62,"t":"2025-05-21T04:00:00Z","v":322816,"vw":101.158291},{"c":100.71,"h":101.09,"l":99.52,"n":5847,"o":100.15,"t":"2025-05-22T04:00:00Z","v":245341,"vw":100.438777},{"c":101.83,"h":102.35,"l":100.3,"n":4002,"o":100.39,"t":"2025-05-23T04:00:00Z","v":167273,"vw":101.793951},{"c":103.42,"h":103.93,"l":102.42,"n":3240,"o":102.8,"t":"2025-05-27T04:00:00Z","v":222636,"vw":103.36272},{"c":103.95,"h":104.4949,"l":102.8501,"n":4530,"o":103.17,"t":"2025-05-28T04:00:00Z","v":145179,"vw":104.054853},{"c":103.61,"h":104.375,"l":103.27,"n":3779,"o":104.18,"t":"2025-05-29T04:00:00Z","v":135779,"vw":103.619842},{"c":102.94,"h":104.1,"l":102.49,"n":3665,"o":103.65,"t":"2025-05-30T04:00:00Z","v":224781,"vw":103.129365},{"c":104.56,"h":104.7,"l":102.54,"n":3974,"o":102.71,"t":"2025-06-02T04:00:00Z","v":141055,"vw":103.914315},{"c":105,"h":105.03,"l":103.605,"n":3776,"o":104.32,"t":"2025-06-03T04:00:00Z","v":168011,"vw":104.566132},{"c":105.67,"h":106.165,"l":104.43,"n":3515,"o":104.91,"t":"2025-06-04T04:00:00Z","v":143725,"vw":105.586503},{"c":105.28,"h":106.19,"l":104.88,"n":4236,"o":105.82,"t":"2025-06-05T04:00:00Z","v":174616,"vw":105.426483},{"c":106.28,"h":106.302,"l":105.34,"n":2916,"o":105.34,"t":"2025-06-06T04:00:00Z","v":105193,"vw":105.924525},{"c":104.98,"h":106.62,"l":104.89,"n":3920,"o":106.18,"t":"2025-06-09T04:00:00Z","v":108759,"vw":105.72069},{"c":105.52,"h":105.69,"l":104.42,"n":4321,"o":105,"t":"2025-06-10T04:00:00Z","v":169245,"vw":105.313834},{"c":107.25,"h":107.905,"l":105.495,"n":4797,"o":105.81,"t":"2025-06-11T04:00:00Z","v":180547,"vw":107.148518},{"c":107.91,"h":108.34,"l":107.33,"n":3705,"o":107.49,"t":"2025-06-12T04:00:00Z","v":128167,"vw":108.017637},{"c":106.72,"h":107.92,"l":106.36,"n":3205,"o":107.23,"t":"2025-06-13T04:00:00Z","v":213859,"vw":106.854186},{"c":107.97,"h":108.18,"l":106.87,"n":3720,"o":106.87,"t":"2025-06-16T04:00:00Z","v":188710,"vw":107.849085},{"c":106.47,"h":107.75,"l":106.1,"n":4117,"o":107.57,"t":"2025-06-17T04:00:00Z","v":153630,"vw":106.605808},{"c":106.35,"h":106.925,"l":106.02,"n":3004,"o":106.28,"t":"2025-06-18T04:00:00Z","v":89773,"vw":106.515634},{"c":105.4,"h":106.93,"l":105.06,"n":4595,"o":106.78,"t":"2025-06-20T04:00:00Z","v":245541,"vw":105.617881},{"c":106.63,"h":106.75,"l":104.86,"n":2723,"o":105.03,"t":"2025-06-23T04:00:00Z","v":387358,"vw":106.116499},{"c":106.92,"h":107.68,"l":106.805,"n":2994,"o":106.95,"t":"2025-06-24T04:00:00Z","v":165054,"vw":107.156561},{"c":106.99,"h":107.53,"l":106.41,"n":3656,"o":107.01,"t":"2025-06-25T04:00:00Z","v":124764,"vw":107.077094},{"c":108.3,"h":108.32,"l":107.125,"n":4318,"o":107.39,"t":"2025-06-26T04:00:00Z","v":127765,"vw":107.882475},{"c":109.58,"h":109.67,"l":107.995,"n":4725,"o":108.34,"t":"2025-06-27T04:00:00Z","v":204758,"vw":109.137525},{"c":108.68,"h":110.17,"l":107.865,"n":5626,"o":109.8,"t":"2025-06-30T04:00:00Z","v":416766,"vw":108.675326},{"c":108.49,"h":109.11,"l":108.02,"n":2563,"o":108.44,"t":"2025-07-01T04:00:00Z","v":58671,"vw":108.491096},{"c":108.7,"h":108.72,"l":107.28,"n":4537,"o":107.85,"t":"2025-07-02T04:00:00Z","v":148672,"vw":108.025675},{"c":110.39,"h":110.39,"l":109.01,"n":3056,"o":109.01,"t":"2025-07-03T04:00:00Z","v":99038,"vw":109.795874},{"c":109.69,"h":110.1,"l":108.44,"n":4174,"o":109.89,"t":"2025-07-07T04:00:00Z","v":124320,"vw":109.5916},{"c":109.07,"h":109.78,"l":108.95,"n":5311,"o":109.71,"t":"2025-07-08T04:00:00Z","v":223376,"vw":109.252757},{"c":109.94,"h":110.21,"l":109.19,"n":3383,"o":109.19,"t":"2025-07-09T04:00:00Z","v":91509,"vw":109.837365},{"c":110.4,"h":110.61,"l":108.97,"n":4274,"o":109.49,"t":"2025-07-10T04:00:00Z","v":136449,"vw":109.981239},{"c":110.43,"h":110.505,"l":109.49,"n":3799,"o":110.02,"t":"2025-07-11T04:00:00Z","v":135931,"vw":109.992347},{"c":111.81,"h":112.09,"l":110.14,"n":4191,"o":110.29,"t":"2025-07-14T04:00:00Z","v":167752,"vw":111.610574},{"c":111.12,"h":112.28,"l":110.96,"n":4095,"o":112.04,"t":"2025-07-15T04:00:00Z","v":152041,"vw":111.391709},{"c":110.57,"h":111.54,"l":108.98,"n":4656,"o":111.54,"t":"2025-07-16T04:00:00Z","v":149941,"vw":110.331297},{"c":111.07,"h":111.345,"l":109.98,"n":3967,"o":110.66,"t":"2025-07-17T04:00:00Z","v":132265,"vw":110.951142},{"c":111.99,"h":112.05,"l":111.02,"n":4207,"o":111.34,"t":"2025-07-18T04:00:00Z","v":131078,"vw":111.713682},{"c":111.71,"h":113.5,"l":111.345,"n":4081,"o":112.86,"t":"2025-07-21T04:00:00Z","v":134163,"vw":112.307169},{"c":111.08,"h":111.975,"l":110.26,"n":4199,"o":111.12,"t":"2025-07-22T04:00:00Z","v":116284,"vw":111.085657},{"c":111.76,"h":112.105,"l":111.27,"n":4592,"o":111.43,"t":"2025-07-23T04:00:00Z","v":157935,"vw":111.700908},{"c":110.92,"h":112.03,"l":110.81,"n":4808,"o":111.88,"t":"2025-07-24T04:00:00Z","v":157172,"vw":111.294357},{"c":110.2,"h":111.26,"l":109.895,"n":4461,"o":110.67,"t":"2025-07-25T04:00:00Z","v":191643,"vw":110.270176},{"c":108.48,"h":110.15,"l":108.47,"n":3470,"o":110.15,"t":"2025-07-28T04:00:00Z","v":187176,"vw":108.954365},{"c":108.58,"h":108.91,"l":108.29,"n":5441,"o":108.72,"t":"2025-07-29T04:00:00Z","v":251773,"vw":108.615464},{"c":109.99,"h":110.56,"l":108.6,"n":6947,"o":108.8,"t":"2025-07-30T04:00:00Z","v":212714,"vw":109.87275},{"c":109.36,"h":111.04,"l":108.99,"n":6164,"o":109.78,"t":"2025-07-31T04:00:00Z","v":203642,"vw":109.611686},{"c":108.66,"h":109.22,"l":106.98,"n":5254,"o":108.53,"t":"2025-08-01T04:00:00Z","v":182768,"vw":108.176831},{"c":110.01,"h":110.12,"l":108.62,"n":2363,"o":108.62,"t":"2025-08-04T04:00:00Z","v":55923,"vw":109.785135},{"c":111.31,"h":112.12,"l":110.57,"n":6199,"o":111.2,"t":"2025-08-05T04:00:00Z","v":177304,"vw":111.22138},{"c":110.47,"h":111.66,"l":110.09,"n":4281,"o":111.66,"t":"2025-08-06T04:00:00Z","v":138930,"vw":110.56242},{"c":108.82,"h":110.51,"l":108.22,"n":5463,"o":110.49,"t":"2025-08-07T04:00:00Z","v":222797,"vw":108.830081},{"c":109.54,"h":109.96,"l":109.15,"n":4495,"o":109.48,"t":"2025-08-08T04:00:00Z","v":224534,"vw":109.499634},{"c":109.09,"h":109.4,"l":108.17,"n":7022,"o":109.4,"t":"2025-08-11T04:00:00Z","v":214118,"vw":108.763252},{"c":109.18,"h":109.4,"l":108.28,"n":4322,"o":109.4,"t":"2025-08-12T04:00:00Z","v":174502,"vw":108.747734},{"c":108.74,"h":109.4,"l":107.21,"n":6988,"o":109.17,"t":"2025-08-13T04:00:00Z","v":286275,"vw":108.261912},{"c":106.12,"h":106.45,"l":98,"n":14678,"o":98.48,"t":"2025-08-14T04:00:00Z","v":662678,"vw":104.474946},{"c":106.23,"h":108.065,"l":105.15,"n":6541,"o":106.12,"t":"2025-08-15T04:00:00Z","v":279073,"vw":106.187238},{"c":106.06,"h":106.765,"l":105.51,"n":4582,"o":106.35,"t":"2025-08-18T04:00:00Z","v":126239,"vw":105.974297},{"c":107.4,"h":107.4659,"l":105.67,"n":4167,"o":105.8,"t":"2025-08-19T04:00:00Z","v":152818,"vw":107.054748},{"c":106.01,"h":107.78,"l":106.01,"n":5513,"o":107.7,"t":"2025-08-20T04:00:00Z","v":233558,"vw":106.65536},{"c":108.13,"h":108.34,"l":105.82,"n":3843,"o":106.01,"t":"2025-08-21T04:00:00Z","v":155836,"vw":107.726169},{"c":110.79,"h":110.89,"l":108.38,"n":6390,"o":108.5,"t":"2025-08-22T04:00:00Z","v":276148,"vw":110.363448},{"c":108.22,"h":110.7,"l":108.22,"n":5975,"o":110.7,"t":"2025-08-25T04:00:00Z","v":209456,"vw":109.023646},{"c":108.79,"h":109,"l":108.2,"n":3706,"o":108.36,"t":"2025-08-26T04:00:00Z","v":110833,"vw":108.723726},{"c":109.43,"h":109.63,"l":108.25,"n":3557,"o":108.67,"t":"2025-08-27T04:00:00Z","v":127409,"vw":109.074331},{"c":110.03,"h":110.37,"l":109.07,"n":2989,"o":110.1,"t":"2025-08-28T04:00:00Z","v":103778,"vw":109.991037},{"c":108.67,"h":110.51,"l":108.595,"n":3588,"o":110.27,"t":"2025-08-29T04:00:00Z","v":117548,"vw":109.058012},{"c":108.24,"h":108.6999,"l":107.31,"n":4502,"o":107.8,"t":"2025-09-02T04:00:00Z","v":167925,"vw":107.904478},{"c":108.77,"h":108.9,"l":108.13,"n":3283,"o":108.22,"t":"2025-09-03T04:00:00Z","v":91156,"vw":108.604584},{"c":109.29,"h":109.99,"l":108.83,"n":3170,"o":108.86,"t":"2025-09-04T04:00:00Z","v":99080,"vw":109.443626},{"c":108.05,"h":109.93,"l":107.145,"n":4056,"o":109.69,"t":"2025-09-05T04:00:00Z","v":137175,"vw":108.000256},{"c":107.63,"h":108.38,"l":107.08,"n":3233,"o":108.11,"t":"2025-09-08T04:00:00Z","v":278227,"vw":107.62833},{"c":107.67,"h":107.88,"l":106.82,"n":3902,"o":107.73,"t":"2025-09-09T04:00:00Z","v":228480,"vw":107.539703},{"c":109.09,"h":109.16,"l":107.885,"n":3647,"o":108.34,"t":"2025-09-10T04:00:00Z","v":136222,"vw":108.618947},{"c":112.26,"h":112.33,"l":108.92,"n":4739,"o":109.09,"t":"2025-09-11T04:00:00Z","v":157903,"vw":111.543504},{"c":110.5,"h":112.09,"l":110.5,"n":2995,"o":111.64,"t":"2025-09-12T04:00:00Z","v":101113,"vw":110.881136},{"c":110.84,"h":111.09,"l":109.9501,"n":3665,"o":111.04,"t":"2025-09-15T04:00:00Z","v":131892,"vw":110.514799},{"c":110.19,"h":110.99,"l":109.835,"n":3007,"o":110.66,"t":"2025-09-16T04:00:00Z","v":131526,"vw":110.28857},{"c":109.44,"h":110.93,"l":109.25,"n":4142,"o":110,"t":"2025-09-17T04:00:00Z","v":119599,"vw":109.932868},{"c":108.69,"h":110.57,"l":108.69,"n":6697,"o":109.61,"t":"2025-09-18T04:00:00Z","v":201408,"vw":109.281191},{"c":109.62,"h":109.88,"l":108.645,"n":5426,"o":109.25,"t":"2025-09-19T04:00:00Z","v":787331,"vw":109.405349},{"c":111.99,"h":112.1,"l":109.01,"n":4023,"o":109.01,"t":"2025-09-22T04:00:00Z","v":263934,"vw":111.143959},{"c":107.07,"h":111.54,"l":106.43,"n":6239,"o":111.54,"t":"2025-09-23T04:00:00Z","v":360876,"vw":107.985348},{"c":107.03,"h":107.9,"l":106.42,"n":5305,"o":107.19,"t":"2025-09-24T04:00:00Z","v":187716,"vw":107.229584},{"c":107.47,"h":107.79,"l":106.22,"n":5542,"o":106.27,"t":"2025-09-25T04:00:00Z","v":184469,"vw":107.233139},{"c":106.22,"h":107.96,"l":105.76,"n":3887,"o":107.62,"t":"2025-09-26T04:00:00Z","v":120967,"vw":106.519894},{"c":105.75,"h":106.43,"l":105.45,"n":3356,"o":106.22,"t":"2025-09-29T04:00:00Z","v":130459,"vw":105.76393},{"c":107.8,"h":107.89,"l":105.8469,"n":3415,"o":106.04,"t":"2025-09-30T04:00:00Z","v":227763,"vw":106.976286},{"c":109.01,"h":109.175,"l":107.23,"n":4199,"o":107.23,"t":"2025-10-01T04:00:00Z","v":158444,"vw":108.718352},{"c":109.09,"h":109.4234,"l":108.495,"n":3465,"o":108.81,"t":"2025-10-02T04:00:00Z","v":109565,"vw":109.061828},{"c":110.47,"h":110.725,"l":109.07,"n":3138,"o":109.08,"t":"2025-10-03T04:00:00Z","v":100391,"vw":110.387655},{"c":111.07,"h":112.01,"l":110.37,"n":3936,"o":111.01,"t":"2025-10-06T04:00:00Z","v":202764,"vw":111.186143},{"c":111.14,"h":111.72,"l":110.39,"n":3203,"o":111.1,"t":"2025-10-07T04:00:00Z","v":130076,"vw":111.067995},{"c":113.09,"h":113.14,"l":111.07,"n":3878,"o":111.21,"t":"2025-10-08T04:00:00Z","v":251158,"vw":112.430366},{"c":111.1,"h":113.52,"l":110.98,"n":3628,"o":113.52,"t":"2025-10-09T04:00:00Z","v":118177,"vw":111.672479},{"c":109.33,"h":111.57,"l":109.32,"n":4815,"o":111.57,"t":"2025-10-10T04:00:00Z","v":149559,"vw":109.979369},{"c":110.85,"h":111.08,"l":109.78,"n":2305,"o":109.85,"t":"2025-10-13T04:00:00Z","v":45257,"vw":110.556137},{"c":112.59,"h":112.7275,"l":109.86,"n":4391,"o":109.89,"t":"2025-10-14T04:00:00Z","v":177352,"vw":112.135989},{"c":112.21,"h":113.87,"l":110.94,"n":3816,"o":113,"t":"2025-10-15T04:00:00Z","v":115047,"vw":112.056315},{"c":110.3,"h":112.88,"l":110.17,"n":4656,"o":112.88,"t":"2025-10-16T04:00:00Z","v":154175,"vw":110.73433},{"c":110.07,"h":110.24,"l":109.25,"n":4261,"o":110,"t":"2025-10-17T04:00:00Z","v":204032,"vw":109.8894},{"c":111.91,"h":112.115,"l":110.63,"n":3213,"o":110.71,"t":"2025-10-20T04:00:00Z","v":96071,"vw":111.427999},{"c":113.29,"h":113.43,"l":110.89,"n":3413,"o":111.23,"t":"2025-10-21T04:00:00Z","v":124504,"vw":112.58134},{"c":112.33,"h":113.99,"l":111.84,"n":5345,"o":113.75,"t":"2025-10-22T04:00:00Z","v":162404,"vw":112.408712},{"c":111.9,"h":112.83,"l":111.45,"n":3439,"o":112.42,"t":"2025-10-23T04:00:00Z","v":96802,"vw":112.15908},{"c":112.1,"h":112.86,"l":111.53,"n":3492,"o":112.77,"t":"2025-10-24T04:00:00Z","v":90499,"vw":112.236671},{"c":112.26,"h":112.7,"l":111.31,"n":3550,"o":112.51,"t":"2025-10-27T04:00:00Z","v":98457,"vw":112.007376},{"c":113.7,"h":114.515,"l":112.24,"n":4003,"o":112.28,"t":"2025-10-28T04:00:00Z","v":99451,"vw":113.890562},{"c":112.94,"h":113.835,"l":112.37,"n":4980,"o":113.59,"t":"2025-10-29T04:00:00Z","v":175886,"vw":113.214422},{"c":111.87,"h":114.27,"l":111.405,"n":5290,"o":112.67,"t":"2025-10-30T04:00:00Z","v":202478,"vw":112.16124},{"c":110.88,"h":111.8,"l":110.51,"n":4855,"o":111.29,"t":"2025-10-31T04:00:00Z","v":159576,"vw":111.097694},{"c":109.51,"h":111.02,"l":108.57,"n":5039,"o":111.02,"t":"2025-11-03T05:00:00Z","v":149857,"vw":109.542044},{"c":107.93,"h":109.28,"l":107.39,"n":6444,"o":108.8,"t":"2025-11-04T05:00:00Z","v":186309,"vw":107.985025},{"c":110.43,"h":110.56,"l":108.04,"n":5721,"o":108.04,"t":"2025-11-05T05:00:00Z","v":173873,"vw":110.085077},{"c":108.52,"h":110.5,"l":108.5,"n":5228,"o":110.5,"t":"2025-11-06T05:00:00Z","v":147438,"vw":109.067827},{"c":108.09,"h":108.7,"l":106.97,"n":4464,"o":108.33,"t":"2025-11-07T05:00:00Z","v":130129,"vw":107.818021},{"c":106.94,"h":108.61,"l":106.41,"n":4040,"o":108.43,"t":"2025-11-10T05:00:00Z","v":211722,"vw":106.911714},{"c":107.82,"h":108.52,"l":106.7,"n":4085,"o":106.7,"t":"2025-11-11T05:00:00Z","v":105787,"vw":107.781212},{"c":107.88,"h":108.18,"l":107.46,"n":4819,"o":108.07,"t":"2025-11-12T05:00:00Z","v":196169,"vw":107.75553},{"c":104.72,"h":107.935,"l":104.63,"n":7802,"o":107.84,"t":"2025-11-13T05:00:00Z","v":307198,"vw":105.508291},{"c":105.91,"h":108.4,"l":104.915,"n":12188,"o":106.17,"t":"2025-11-14T05:00:00Z","v":439040,"vw":106.668849},{"c":99.16,"h":105.505,"l":98.14,"n":10978,"o":105.11,"t":"2025-11-17T05:00:00Z","v":431073,"vw":100.171592},{"c":96.9,"h":99.215,"l":96.295,"n":7275,"o":98.29,"t":"2025-11-18T05:00:00Z","v":396939,"vw":96.967787},{"c":95.94,"h":97.16,"l":95.28,"n":6290,"o":97.16,"t":"2025-11-19T05:00:00Z","v":324726,"vw":95.90205},{"c":94.06,"h":97.65,"l":93.89,"n":6851,"o":97.43,"t":"2025-11-20T05:00:00Z","v":282010,"vw":95.164354},{"c":94.06,"h":94.71,"l":92.44,"n":5963,"o":94.18,"t":"2025-11-21T05:00:00Z","v":332140,"vw":93.826482},{"c":94.5,"h":94.68,"l":92.69,"n":5207,"o":93.75,"t":"2025-11-24T05:00:00Z","v":284314,"vw":94.093547},{"c":95.86,"h":96.305,"l":94.345,"n":4361,"o":94.46,"t":"2025-11-25T05:00:00Z","v":206526,"vw":95.744716},{"c":96.24,"h":97.22,"l":96.22,"n":4113,"o":96.34,"t":"2025-11-26T05:00:00Z","v":125056,"vw":96.600989},{"c":96.56,"h":97.01,"l":96.19,"n":2195,"o":96.22,"t":"2025-11-28T05:00:00Z","v":82568,"vw":96.64514},{"c":95.29,"h":95.92,"l":94.53,"n":4350,"o":95.4,"t":"2025-12-01T05:00:00Z","v":162871,"vw":95.299443},{"c":94.38,"h":96.095,"l":94.27,"n":4855,"o":95.82,"t":"2025-12-02T05:00:00Z","v":189894,"vw":94.784336},{"c":95.92,"h":96.01,"l":94.14,"n":4119,"o":94.95,"t":"2025-12-03T05:00:00Z","v":161957,"vw":95.449114},{"c":94.99,"h":96.03,"l":94.88,"n":4410,"o":95.76,"t":"2025-12-04T05:00:00Z","v":171757,"vw":95.298397},{"c":95.01,"h":96.145,"l":94.96,"n":3575,"o":95.4,"t":"2025-12-05T05:00:00Z","v":133341,"vw":95.41521},{"c":95.56,"h":96.2142,"l":95.0034,"n":4028,"o":95.01,"t":"2025-12-08T05:00:00Z","v":235044,"vw":95.729947},{"c":94.71,"h":96.14,"l":94.675,"n":3878,"o":96.14,"t":"2025-12-09T05:00:00Z","v":196058,"vw":95.177856},{"c":95.13,"h":95.82,"l":94.4125,"n":3909,"o":94.79,"t":"2025-12-10T05:00:00Z","v":292285,"vw":95.003931},{"c":95.27,"h":95.69,"l":94.65,"n":4149,"o":94.65,"t":"2025-12-11T05:00:00Z","v":151847,"vw":95.298895},{"c":93.64,"h":95.57,"l":93.38,"n":4769,"o":95.57,"t":"2025-12-12T05:00:00Z","v":206193,"vw":93.839152},{"c":93.57,"h":94.54,"l":93.1,"n":5297,"o":94.01,"t":"2025-12-15T05:00:00Z","v":439039,"vw":93.597561},{"c":94.59,"h":94.985,"l":91.54,"n":7001,"o":93.59,"t":"2025-12-16T05:00:00Z","v":305656,"vw":93.524823},{"c":92.03,"h":94.38,"l":92.02,"n":4684,"o":94.25,"t":"2025-12-17T05:00:00Z","v":162083,"vw":92.794859},{"c":93.19,"h":93.39,"l":91.625,"n":14302,"o":92.97,"t":"2025-12-18T05:00:00Z","v":947177,"vw":92.571788},{"c":94.2,"h":94.4,"l":93.13,"n":7973,"o":93.77,"t":"2025-12-19T05:00:00Z","v":473553,"vw":93.983626},{"c":94.36,"h":95.05,"l":93.76,"n":6611,"o":94.45,"t":"2025-12-22T05:00:00Z","v":316764,"vw":94.447502},{"c":96.3,"h":96.3,"l":94.32,"n":7031,"o":94.62,"t":"2025-12-23T05:00:00Z","v":508149,"vw":95.404136},{"c":95.79,"h":96.98,"l":95.44,"n":4509,"o":96.4,"t":"2025-12-24T05:00:00Z","v":320729,"vw":95.926238},{"c":96.11,"h":96.41,"l":95.9,"n":3950,"o":96,"t":"2025-12-26T05:00:00Z","v":110781,"vw":96.14658},{"c":96.16,"h":96.745,"l":95.74,"n":5071,"o":96.04,"t":"2025-12-29T05:00:00Z","v":302900,"vw":96.089402},{"c":95.34,"h":96.49,"l":95.155,"n":5447,"o":96,"t":"2025-12-30T05:00:00Z","v":294553,"vw":95.691718},{"c":94.36,"h":95.13,"l":94.32,"n":4407,"o":95.13,"t":"2025-12-31T05:00:00Z","v":404435,"vw":94.529251},{"c":96.21,"h":96.44,"l":94.72,"n":5443,"o":94.99,"t":"2026-01-02T05:00:00Z","v":205518,"vw":95.810431},{"c":97.81,"h":98.68,"l":96.285,"n":6725,"o":96.33,"t":"2026-01-05T05:00:00Z","v":317022,"vw":97.974083},{"c":99.35,"h":99.7,"l":96.72,"n":6974,"o":97.7,"t":"2026-01-06T05:00:00Z","v":362100,"vw":98.546918},{"c":98.28,"h":99.99,"l":97.405,"n":6442,"o":99.87,"t":"2026-01-07T05:00:00Z","v":374463,"vw":98.310369},{"c":97.12,"h":98.295,"l":95.8944,"n":6196,"o":98.16,"t":"2026-01-08T05:00:00Z","v":405498,"vw":96.877771},{"c":98.33,"h":98.57,"l":97.49,"n":4130,"o":97.49,"t":"2026-01-09T05:00:00Z","v":256180,"vw":98.18121},{"c":98.94,"h":99.325,"l":97.9682,"n":4185,"o":98.14,"t":"2026-01-12T05:00:00Z","v":234226,"vw":98.860202},{"c":98.07,"h":99.31,"l":97.5,"n":3739,"o":99.11,"t":"2026-01-13T05:00:00Z","v":298446,"vw":98.008452},{"c":98.38,"h":98.89,"l":96.83,"n":5287,"o":98.41,"t":"2026-01-14T05:00:00Z","v":286497,"vw":98.054133},{"c":99.3,"h":100.02,"l":98.83,"n":6061,"o":99.26,"t":"2026-01-15T05:00:00Z","v":228943,"vw":99.308171},{"c":100.04,"h":100.52,"l":99.28,"n":4835,"o":99.47,"t":"2026-01-16T05:00:00Z","v":182897,"vw":99.75552},{"c":98.77,"h":100.65,"l":98.53,"n":6531,"o":99.5,"t":"2026-01-20T05:00:00Z","v":240201,"vw":99.17162},{"c":98.97,"h":100.01,"l":97.415,"n":6366,"o":99.4,"t":"2026-01-21T05:00:00Z","v":240978,"vw":98.685142},{"c":101.7,"h":102.18,"l":99.74,"n":7024,"o":99.74,"t":"2026-01-22T05:00:00Z","v":251134,"vw":101.418539},{"c":100.47,"h":101.88,"l":99.99,"n":4875,"o":101.88,"t":"2026-01-23T05:00:00Z","v":179855,"vw":100.711033},{"c":100.04,"h":101.1,"l":99.79,"n":4250,"o":101,"t":"2026-01-26T05:00:00Z","v":122198,"vw":100.171846},{"c":100.92,"h":101.805,"l":100.54,"n":5140,"o":100.61,"t":"2026-01-27T05:00:00Z","v":173648,"vw":101.071975},{"c":100.53,"h":100.865,"l":98.24,"n":7418,"o":100.8,"t":"2026-01-28T05:00:00Z","v":423527,"vw":99.75204},{"c":101.01,"h":101.58,"l":99.79,"n":5738,"o":100.61,"t":"2026-01-29T05:00:00Z","v":202377,"vw":100.610105},{"c":99.08,"h":100.5,"l":97.525,"n":6596,"o":99.7,"t":"2026-01-30T05:00:00Z","v":294689,"vw":99.052944},{"c":100.92,"h":101,"l":98.556,"n":5165,"o":98.65,"t":"2026-02-02T05:00:00Z","v":189716,"vw":100.096058},{"c":99.42,"h":101.41,"l":98.52,"n":6406,"o":100.68,"t":"2026-02-03T05:00:00Z","v":218185,"vw":99.530412},{"c":100.75,"h":101.06,"l":99.24,"n":8712,"o":99.52,"t":"2026-02-04T05:00:00Z","v":327697,"vw":100.137444},{"c":99.22,"h":100.47,"l":98.825,"n":9093,"o":100.1,"t":"2026-02-05T05:00:00Z","v":306934,"vw":99.566501},{"c":101.53,"h":102.825,"l":100.56,"n":6910,"o":100.84,"t":"2026-02-06T05:00:00Z","v":210046,"vw":101.396238},{"c":102.56,"h":102.78,"l":101.5,"n":5704,"o":101.91,"t":"2026-02-09T05:00:00Z","v":370205,"vw":102.24507},{"c":102.2,"h":103.87,"l":102.19,"n":5155,"o":103.17,"t":"2026-02-10T05:00:00Z","v":235022,"vw":103.057879},{"c":98.87,"h":103.23,"l":98.4016,"n":8021,"o":103.23,"t":"2026-02-11T05:00:00Z","v":331486,"vw":99.840704},{"c":87.35,"h":99.75,"l":87.1,"n":19469,"o":99.75,"t":"2026-02-12T05:00:00Z","v":960626,"vw":91.489753},{"c":87.03,"h":88.01,"l":84.285,"n":14727,"o":88,"t":"2026-02-13T05:00:00Z","v":689103,"vw":86.401076},{"c":87.05,"h":89.04,"l":86.12,"n":9108,"o":86.38,"t":"2026-02-17T05:00:00Z","v":406455,"vw":87.500687},{"c":88.14,"h":88.85,"l":86.655,"n":5971,"o":87.49,"t":"2026-02-18T05:00:00Z","v":223621,"vw":88.129217},{"c":89.44,"h":89.46,"l":87.25,"n":5937,"o":87.8,"t":"2026-02-19T05:00:00Z","v":219040,"vw":88.502409},{"c":90.15,"h":90.15,"l":88.29,"n":6262,"o":89.47,"t":"2026-02-20T05:00:00Z","v":227191,"vw":89.646318},{"c":88.01,"h":89.85,"l":86.72,"n":7571,"o":89.78,"t":"2026-02-23T05:00:00Z","v":601348,"vw":87.946193},{"c":87.71,"h":87.985,"l":84.615,"n":10440,"o":87.67,"t":"2026-02-24T05:00:00Z","v":830232,"vw":86.542189},{"c":90.27,"h":90.32,"l":87.175,"n":8912,"o":88.8,"t":"2026-02-25T05:00:00Z","v":625586,"vw":88.986267},{"c":95.23,"h":95.68,"l":89.28,"n":11542,"o":92.53,"t":"2026-02-26T05:00:00Z","v":811061,"vw":92.856468},{"c":92.77,"h":94.28,"l":91.415,"n":8407,"o":94.25,"t":"2026-02-27T05:00:00Z","v":629673,"vw":92.571412},{"c":92.85,"h":94.46,"l":90.39,"n":8558,"o":90.81,"t":"2026-03-02T05:00:00Z","v":391061,"vw":93.276693},{"c":94.42,"h":94.45,"l":90.15,"n":7753,"o":91.49,"t":"2026-03-03T05:00:00Z","v":309835,"vw":92.693009},{"c":92.74,"h":94.59,"l":91.71,"n":5598,"o":94.38,"t":"2026-03-04T05:00:00Z","v":217870,"vw":93.255479},{"c":91.51,"h":93.5,"l":90.8,"n":6048,"o":91.81,"t":"2026-03-05T05:00:00Z","v":238643,"vw":91.470094},{"c":90.47,"h":91.23,"l":89.32,"n":4567,"o":89.99,"t":"2026-03-06T05:00:00Z","v":189124,"vw":90.396925},{"c":91.27,"h":91.715,"l":87.86,"n":5813,"o":88.84,"t":"2026-03-09T04:00:00Z","v":457527,"vw":90.436839},{"c":90.48,"h":92.47,"l":90.29,"n":5928,"o":91.73,"t":"2026-03-10T04:00:00Z","v":358472,"vw":91.291895},{"c":91.43,"h":91.5,"l":89.77,"n":4044,"o":89.77,"t":"2026-03-11T04:00:00Z","v":199760,"vw":90.739419},{"c":88.85,"h":91.55,"l":88.48,"n":5360,"o":90.49,"t":"2026-03-12T04:00:00Z","v":260432,"vw":89.439498},{"c":88.31,"h":89.77,"l":87.725,"n":5594,"o":88.6,"t":"2026-03-13T04:00:00Z","v":236059,"vw":88.312421},{"c":89.51,"h":89.75,"l":88.41,"n":4862,"o":89.11,"t":"2026-03-16T04:00:00Z","v":183057,"vw":89.233131},{"c":89.95,"h":91.0182,"l":89.39,"n":4382,"o":90.2,"t":"2026-03-17T04:00:00Z","v":160798,"vw":89.947015},{"c":89.02,"h":90.06,"l":88.55,"n":4297,"o":89.8,"t":"2026-03-18T04:00:00Z","v":151597,"vw":89.381625},{"c":88.87,"h":89.65,"l":87.495,"n":7793,"o":88.53,"t":"2026-03-19T04:00:00Z","v":686552,"vw":88.789802},{"c":86.68,"h":88.77,"l":86.3,"n":6775,"o":88.77,"t":"2026-03-20T04:00:00Z","v":603570,"vw":86.881301},{"c":89.03,"h":90.13,"l":87.26,"n":6631,"o":88.17,"t":"2026-03-23T04:00:00Z","v":483501,"vw":89.258392},{"c":87.75,"h":88.64,"l":86.36,"n":5895,"o":87.79,"t":"2026-03-24T04:00:00Z","v":301233,"vw":87.819416},{"c":88.53,"h":89.07,"l":86.56,"n":9007,"o":88.55,"t":"2026-03-25T04:00:00Z","v":371578,"vw":87.853155},{"c":86.97,"h":89.62,"l":86.81,"n":5537,"o":87.63,"t":"2026-03-26T04:00:00Z","v":173573,"vw":87.872938},{"c":85.36,"h":86.36,"l":84.955,"n":5808,"o":86.2,"t":"2026-03-27T04:00:00Z","v":179027,"vw":85.514926},{"c":84.66,"h":85.96,"l":84.0816,"n":6470,"o":85.59,"t":"2026-03-30T04:00:00Z","v":300723,"vw":84.853769},{"c":86.4,"h":86.485,"l":84.49,"n":5777,"o":85.3,"t":"2026-03-31T04:00:00Z","v":763185,"vw":85.829241},{"c":87.36,"h":88.33,"l":86.755,"n":4781,"o":87.12,"t":"2026-04-01T04:00:00Z","v":163560,"vw":87.596112},{"c":87.02,"h":88.09,"l":85.5,"n":5088,"o":85.95,"t":"2026-04-02T04:00:00Z","v":375148,"vw":86.919763},{"c":88.1,"h":88.15,"l":86.645,"n":3665,"o":86.7,"t":"2026-04-06T04:00:00Z","v":288631,"vw":87.760891},{"c":86.31,"h":87.63,"l":85.5775,"n":5001,"o":87.63,"t":"2026-04-07T04:00:00Z","v":466305,"vw":86.351546},{"c":87.75,"h":90.16,"l":86.52,"n":7839,"o":89.85,"t":"2026-04-08T04:00:00Z","v":768852,"vw":87.847784},{"c":87.9,"h":88.34,"l":86.53,"n":7113,"o":87.43,"t":"2026-04-09T04:00:00Z","v":340041,"vw":87.502362},{"c":86.46,"h":88.22,"l":85.64,"n":4208,"o":88.22,"t":"2026-04-10T04:00:00Z","v":163343,"vw":86.585666},{"c":88.28,"h":88.365,"l":85.88,"n":6266,"o":85.88,"t":"2026-04-13T04:00:00Z","v":290357,"vw":87.765095},{"c":89.73,"h":89.81,"l":88.37,"n":6162,"o":88.63,"t":"2026-04-14T04:00:00Z","v":248022,"vw":89.484029},{"c":90.92,"h":91.77,"l":89.43,"n":6706,"o":89.95,"t":"2026-04-15T04:00:00Z","v":291966,"vw":91.016373},{"c":89.27,"h":91.95,"l":89.26,"n":6137,"o":90.63,"t":"2026-04-16T04:00:00Z","v":269469,"vw":90.154297},{"c":91.2,"h":91.78,"l":90.26,"n":6761,"o":90.26,"t":"2026-04-17T04:00:00Z","v":297603,"vw":91.161864},{"c":91.94,"h":92.61,"l":90.6,"n":7529,"o":91.06,"t":"2026-04-20T04:00:00Z","v":341875,"vw":92.019695},{"c":90.3,"h":92.26,"l":89.94,"n":6719,"o":91.99,"t":"2026-04-21T04:00:00Z","v":380829,"vw":90.552965},{"c":90.06,"h":91.28,"l":89.44,"n":5497,"o":91.28,"t":"2026-04-22T04:00:00Z","v":336380,"vw":90.1414},{"c":89.29,"h":90.21,"l":88.29,"n":5787,"o":90.21,"t":"2026-04-23T04:00:00Z","v":290075,"vw":89.237171},{"c":89.33,"h":89.585,"l":88.57,"n":5469,"o":89.56,"t":"2026-04-24T04:00:00Z","v":181656,"vw":89.227717},{"c":90.89,"h":91.12,"l":89.02,"n":5954,"o":89.02,"t":"2026-04-27T04:00:00Z","v":555636,"vw":90.78054},{"c":89.9,"h":91,"l":89.66,"n":4020,"o":90.82,"t":"2026-04-28T04:00:00Z","v":149784,"vw":90.07795},{"c":89.46,"h":90.285,"l":88.32,"n":5738,"o":89.79,"t":"2026-04-29T04:00:00Z","v":261192,"vw":89.348909},{"c":91.3,"h":91.39,"l":88.94,"n":6146,"o":89.72,"t":"2026-04-30T04:00:00Z","v":289896,"vw":90.693362},{"c":91.46,"h":92.415,"l":91.04,"n":6170,"o":92,"t":"2026-05-01T04:00:00Z","v":337964,"vw":91.566413},{"c":90.96,"h":92.0392,"l":90.55,"n":5231,"o":90.55,"t":"2026-05-04T04:00:00Z","v":215957,"vw":91.270705},{"c":92.17,"h":92.27,"l":90.4,"n":6039,"o":92.03,"t":"2026-05-05T04:00:00Z","v":261741,"vw":91.692877},{"c":92.1,"h":93.62,"l":91.4,"n":6363,"o":92.61,"t":"2026-05-06T04:00:00Z","v":407866,"vw":92.205095},{"c":91.14,"h":92.98,"l":90.89,"n":6521,"o":92.27,"t":"2026-05-07T04:00:00Z","v":354035,"vw":91.538794},{"c":87.41,"h":91.2,"l":87.26,"n":7270,"o":90.99,"t":"2026-05-08T04:00:00Z","v":270026,"vw":88.272708},{"c":85.92,"h":87.25,"l":85.7,"n":5971,"o":87,"t":"2026-05-11T04:00:00Z","v":240425,"vw":86.006595},{"c":83.31,"h":86.02,"l":82.56,"n":8993,"o":86.02,"t":"2026-05-12T04:00:00Z","v":464061,"vw":83.363449},{"c":77.93,"h":83.44,"l":77.41,"n":14210,"o":83.44,"t":"2026-05-13T04:00:00Z","v":711848,"vw":79.163965},{"c":72.77,"h":80.545,"l":72.46,"n":14541,"o":79.91,"t":"2026-05-14T04:00:00Z","v":775323,"vw":74.910838},{"c":77.27,"h":77.4,"l":73.01,"n":12351,"o":73.71,"t":"2026-05-15T04:00:00Z","v":604397,"vw":76.446546},{"c":77.29,"h":78.1,"l":76.41,"n":6621,"o":76.74,"t":"2026-05-18T04:00:00Z","v":242392,"vw":77.026632},{"c":76.89,"h":78.79,"l":75.95,"n":10139,"o":76.95,"t":"2026-05-19T04:00:00Z","v":493053,"vw":77.514845},{"c":74.89,"h":76.81,"l":74.58,"n":9827,"o":76.51,"t":"2026-05-20T04:00:00Z","v":478770,"vw":75.396125},{"c":76.17,"h":76.52,"l":73.63,"n":7648,"o":75.46,"t":"2026-05-21T04:00:00Z","v":430006,"vw":75.666216},{"c":76.54,"h":77.06,"l":75.99,"n":5280,"o":76.29,"t":"2026-05-22T04:00:00Z","v":274513,"vw":76.49999},{"c":76.96,"h":77.78,"l":76.1,"n":6694,"o":76.68,"t":"2026-05-26T04:00:00Z","v":416992,"vw":77.033667},{"c":75.47,"h":77.66,"l":75.47,"n":6368,"o":76.78,"t":"2026-05-27T04:00:00Z","v":371732,"vw":76.131642},{"c":75.66,"h":77.06,"l":74.61,"n":6586,"o":74.95,"t":"2026-05-28T04:00:00Z","v":341101,"vw":75.993045},{"c":75.55,"h":76.55,"l":74.8,"n":5018,"o":75.6,"t":"2026-05-29T04:00:00Z","v":271673,"vw":75.717182},{"c":76.37,"h":77.59,"l":74.06,"n":8491,"o":75.05,"t":"2026-06-01T04:00:00Z","v":488007,"vw":76.184207},{"c":74.84,"h":76.765,"l":74.625,"n":7102,"o":75.82,"t":"2026-06-02T04:00:00Z","v":380440,"vw":75.279461},{"c":73.56,"h":74.8961,"l":73.355,"n":6195,"o":74.6,"t":"2026-06-03T04:00:00Z","v":354214,"vw":73.838234},{"c":75.28,"h":76.24,"l":73.69,"n":7869,"o":74.04,"t":"2026-06-04T04:00:00Z","v":513349,"vw":75.155057},{"c":73.88,"h":75.72,"l":73.73,"n":6557,"o":75.72,"t":"2026-06-05T04:00:00Z","v":294790,"vw":74.245483},{"c":73.45,"h":74.43,"l":73.16,"n":6377,"o":73.57,"t":"2026-06-08T04:00:00Z","v":752521,"vw":73.683076},{"c":73.89,"h":75.61,"l":72.58,"n":7152,"o":74,"t":"2026-06-09T04:00:00Z","v":358808,"vw":73.792472},{"c":71.34,"h":73.89,"l":71.33,"n":6754,"o":73.36,"t":"2026-06-10T04:00:00Z","v":499348,"vw":72.46489},{"c":72.02,"h":72.16,"l":70.84,"n":7266,"o":71.42,"t":"2026-06-11T04:00:00Z","v":547627,"vw":71.481165},{"c":72.26,"h":73,"l":70.85,"n":8254,"o":72.61,"t":"2026-06-12T04:00:00Z","v":457995,"vw":72.183068},{"c":71.25,"h":73.49,"l":71.12,"n":5803,"o":73.13,"t":"2026-06-15T04:00:00Z","v":222745,"vw":71.934539},{"c":71.65,"h":72.37,"l":70.76,"n":11009,"o":71.3,"t":"2026-06-16T04:00:00Z","v":705825,"vw":71.77014},{"c":69.74,"h":71.845,"l":69.47,"n":8922,"o":71.26,"t":"2026-06-17T04:00:00Z","v":449724,"vw":70.831056},{"c":67.69,"h":69.96,"l":67.14,"n":12348,"o":69.46,"t":"2026-06-18T04:00:00Z","v":786742,"vw":67.871558},{"c":68.5,"h":68.875,"l":66.94,"n":9056,"o":67.08,"t":"2026-06-22T04:00:00Z","v":714470,"vw":68.301491},{"c":68.1,"h":68.89,"l":68.02,"n":9593,"o":68.34,"t":"2026-06-23T04:00:00Z","v":1120081,"vw":68.391195},{"c":69.45,"h":70.5,"l":67.945,"n":8882,"o":68.21,"t":"2026-06-24T04:00:00Z","v":1014955,"vw":69.419935},{"c":67.97,"h":69.68,"l":67.775,"n":7717,"o":69,"t":"2026-06-25T04:00:00Z","v":436515,"vw":68.368099},{"c":69.44,"h":69.7066,"l":68.02,"n":7089,"o":68.04,"t":"2026-06-26T04:00:00Z","v":396714,"vw":69.183121},{"c":69.01,"h":69.895,"l":68.555,"n":8801,"o":69.83,"t":"2026-06-29T04:00:00Z","v":443911,"vw":68.940111},{"c":68.91,"h":68.93,"l":67.96,"n":9695,"o":68.65,"t":"2026-06-30T04:00:00Z","v":690952,"vw":68.569448},{"c":67.62,"h":69.75,"l":67.3,"n":6442,"o":69.61,"t":"2026-07-01T04:00:00Z","v":226092,"vw":68.09528},{"c":70.03,"h":70.265,"l":68.03,"n":9607,"o":68.05,"t":"2026-07-02T04:00:00Z","v":415399,"vw":69.669656},{"c":70.69,"h":70.93,"l":69.51,"n":8654,"o":70.16,"t":"2026-07-06T04:00:00Z","v":703049,"vw":70.401241},{"c":68.76,"h":71.67,"l":68.2,"n":9872,"o":71.37,"t":"2026-07-07T04:00:00Z","v":428118,"vw":68.977015},{"c":69.61,"h":69.715,"l":67.28,"n":7823,"o":67.87,"t":"2026-07-08T04:00:00Z","v":427072,"vw":69.002989},{"c":68.8,"h":69.81,"l":68.65,"n":5771,"o":69.17,"t":"2026-07-09T04:00:00Z","v":496331,"vw":69.130717},{"c":69.25,"h":69.94,"l":68.71,"n":6677,"o":68.955,"t":"2026-07-10T04:00:00Z","v":370281,"vw":69.5409},{"c":68.77,"h":70.46,"l":68.56,"n":6769,"o":69.89,"t":"2026-07-13T04:00:00Z","v":399890,"vw":69.189095},{"c":68.59,"h":69.415,"l":67.65,"n":6871,"o":68.16,"t":"2026-07-14T04:00:00Z","v":457379,"vw":68.830687},{"c":68.68,"h":70.25,"l":68.52,"n":7423,"o":69.18,"t":"2026-07-15T04:00:00Z","v":356402,"vw":69.281649},{"c":70.45,"h":71.1825,"l":68.92,"n":7065,"o":68.94,"t":"2026-07-16T04:00:00Z","v":372551,"vw":70.276338},{"c":69.56,"h":70.66,"l":69.03,"n":7397,"o":70.19,"t":"2026-07-17T04:00:00Z","v":551512,"vw":69.623453},{"c":69.12,"h":69.62,"l":68.31,"n":7430,"o":69.62,"t":"2026-07-20T04:00:00Z","v":520626,"vw":68.864733},{"c":68.25,"h":69.01,"l":68.02,"n":5380,"o":68.82,"t":"2026-07-21T04:00:00Z","v":204734,"vw":68.365081},{"c":68.05,"h":68.72,"l":67.72,"n":6027,"o":68.64,"t":"2026-07-22T04:00:00Z","v":288552,"vw":68.116644},{"c":66.75,"h":67.96,"l":66.26,"n":7392,"o":67.86,"t":"2026-07-23T04:00:00Z","v":379788,"vw":66.936167},{"c":67.46,"h":68.05,"l":66.64,"n":7613,"o":67.08,"t":"2026-07-24T04:00:00Z","v":351396,"vw":67.4614},{"c":70.59,"h":70.64,"l":67.18,"n":7724,"o":68.28,"t":"2026-07-27T04:00:00Z","v":448179,"vw":69.599228},{"c":71.8,"h":72.285,"l":70.47,"n":9604,"o":71.3,"t":"2026-07-28T04:00:00Z","v":695221,"vw":71.6699},{"c":71.62,"h":72.195,"l":70.13,"n":8847,"o":71.49,"t":"2026-07-29T04:00:00Z","v":472092,"vw":71.502498},{"c":69.44,"h":72.33,"l":68.81,"n":9006,"o":72.22,"t":"2026-07-30T04:00:00Z","v":589548,"vw":70.240922},{"c":70.49,"h":70.95,"l":69,"n":5687,"o":69,"t":"2026-07-31T04:00:00Z","v":441741,"vw":70.38565},{"c":71.65,"h":72.42,"l":70.7,"n":4684,"o":71.27,"t":"2026-08-03T04:00:00Z","v":146413,"vw":71.522121},{"c":72.55,"h":72.7,"l":70.86,"n":6409,"o":71.28,"t":"2026-08-04T04:00:00Z","v":464265,"vw":71.961381},{"c":73.14,"h":73.81,"l":72.76,"n":8731,"o":73.27,"t":"2026-08-05T04:00:00Z","v":427704,"vw":73.309057},{"c":73.11,"h":74.38,"l":72.55,"n":7215,"o":72.83,"t":"2026-08-06T04:00:00Z","v":307340,"vw":73.221781},{"c":73.51,"h":73.96,"l":72.73,"n":6280,"o":72.73,"t":"2026-08-07T04:00:00Z","v":248158,"vw":73.440665},{"c":73.2,"h":73.68,"l":72.78,"n":5412,"o":73.35,"t":"2026-08-10T04:00:00Z","v":251853,"vw":73.344661},{"c":74.52,"h":75.15,"l":73.01,"n":7392,"o":73.14,"t":"2026-08-11T04:00:00Z","v":398309,"vw":74.450011},{"c":74.25,"h":75.005,"l":73.58,"n":9702,"o":74.37,"t":"2026-08-12T04:00:00Z","v":432038,"vw":74.285921},{"c":74.01,"h":74.66,"l":70.84,"n":12909,"o":73.36,"t":"2026-08-13T04:00:00Z","v":743180,"vw":73.073546},{"c":73.7,"h":75.65,"l":73.145,"n":8640,"o":74.88,"t":"2026-08-14T04:00:00Z","v":486379,"vw":73.961707},{"c":74.27,"h":75.63,"l":73.065,"n":8800,"o":73.42,"t":"2026-08-17T04:00:00Z","v":547829,"vw":74.808563},{"c":74.2,"h":77.48,"l":74.1601,"n":7918,"o":75.74,"t":"2026-08-18T04:00:00Z","v":340220,"vw":75.034078},{"c":74.8,"h":75.7,"l":73.94,"n":7954,"o":74.45,"t":"2026-08-19T04:00:00Z","v":437207,"vw":74.920741},{"c":73.88,"h":74.41,"l":72.9,"n":8064,"o":74.37,"t":"2026-08-20T04:00:00Z","v":411112,"vw":73.693356},{"c":74.07,"h":75.06,"l":73.955,"n":5551,"o":74,"t":"2026-08-21T04:00:00Z","v":236856,"vw":74.347454},{"c":74.21,"h":74.28,"l":72.4,"n":6335,"o":74.17,"t":"2026-08-24T04:00:00Z","v":365848,"vw":73.721587},{"c":73.49,"h":75.5,"l":73.39,"n":7680,"o":74.33,"t":"2026-08-25T04:00:00Z","v":416355,"vw":74.17757},{"c":75.42,"h":75.81,"l":73.14,"n":7144,"o":73.14,"t":"2026-08-26T04:00:00Z","v":361019,"vw":75.283628},{"c":74.71,"h":75.695,"l":74.46,"n":5956,"o":75.62,"t":"2026-08-27T04:00:00Z","v":327490,"vw":74.947523},{"c":74.79,"h":75.24,"l":74.48,"n":6562,"o":74.85,"t":"2026-08-28T04:00:00Z","v":237578,"vw":74.918776},{"c":73,"h":74.67,"l":72.83,"n":4806,"o":74.3,"t":"2026-08-31T04:00:00Z","v":275347,"vw":73.266531},{"c":71.8,"h":73,"l":71.35,"n":6008,"o":73,"t":"2026-09-01T04:00:00Z","v":273598,"vw":71.86543},{"c":72.66,"h":72.98,"l":71.3,"n":6186,"o":71.8,"t":"2026-09-02T04:00:00Z","v":290679,"vw":72.405416},{"c":73.04,"h":74.4,"l":72.22,"n":5402,"o":73.66,"t":"2026-09-03T04:00:00Z","v":255883,"vw":72.997372},{"c":73.52,"h":73.94,"l":71.74,"n":6598,"o":72.36,"t":"2026-09-04T04:00:00Z","v":244430,"vw":73.280734},{"c":72.93,"h":74.29,"l":72.34,"n":5670,"o":73.81,"t":"2026-09-08T04:00:00Z","v":326048,"vw":73.149937},{"c":70.52,"h":72.76,"l":70.32,"n":6646,"o":72.73,"t":"2026-09-09T04:00:00Z","v":373732,"vw":70.724141},{"c":70.04,"h":71.41,"l":69.795,"n":5442,"o":70.15,"t":"2026-09-10T04:00:00Z","v":280095,"vw":70.516201},{"c":69.66,"h":70.77,"l":69,"n":8697,"o":70.72,"t":"2026-09-11T04:00:00Z","v":290322,"vw":69.562265},{"c":70.43,"h":70.885,"l":69.6,"n":6187,"o":70.47,"t":"2026-09-14T04:00:00Z","v":280519,"vw":70.363355},{"c":70.6,"h":71.74,"l":69.66,"n":5963,"o":69.95,"t":"2026-09-15T04:00:00Z","v":323445,"vw":70.919207},{"c":70.41,"h":71.49,"l":70.23,"n":5984,"o":70.6,"t":"2026-09-16T04:00:00Z","v":334895,"vw":70.826825},{"c":70.78,"h":71.25,"l":69.6925,"n":5570,"o":71.05,"t":"2026-09-17T04:00:00Z","v":236768,"vw":70.401885},{"c":69.05,"h":70.85,"l":68.87,"n":7852,"o":70.6,"t":"2026-09-18T04:00:00Z","v":875645,"vw":69.312567},{"c":70.74,"h":70.92,"l":69.24,"n":6209,"o":69.56,"t":"2026-09-21T04:00:00Z","v":385957,"vw":70.395255},{"c":71.07,"h":71.69,"l":70.435,"n":4998,"o":71.45,"t":"2026-09-22T04:00:00Z","v":361520,"vw":71.010458},{"c":70.68,"h":71.52,"l":70.43,"n":5364,"o":70.84,"t":"2026-09-23T04:00:00Z","v":308718,"vw":70.864831},{"c":68.44,"h":70.61,"l":68.095,"n":6314,"o":70.31,"t":"2026-09-24T04:00:00Z","v":366795,"vw":68.632046},{"c":69.02,"h":69.16,"l":67.8301,"n":4392,"o":68.7,"t":"2026-09-25T04:00:00Z","v":228821,"vw":68.614221},{"c":68.72,"h":69.39,"l":68.1,"n":5216,"o":68.29,"t":"2026-09-28T04:00:00Z","v":210383,"vw":68.822152},{"c":67.24,"h":68.73,"l":66.79,"n":5344,"o":68.46,"t":"2026-09-29T04:00:00Z","v":335852,"vw":67.411464},{"c":67.36,"h":67.91,"l":66.9,"n":5333,"o":67.19,"t":"2026-09-30T04:00:00Z","v":291996,"vw":67.51926},{"c":67.14,"h":68.05,"l":66.73,"n":6901,"o":67.83,"t":"2026-10-01T04:00:00Z","v":532685,"vw":67.13574},{"c":67.45,"h":67.96,"l":67,"n":6169,"o":67.54,"t":"2026-10-02T04:00:00Z","v":604978,"vw":67.462725},{"c":66.86,"h":67.77,"l":66.55,"n":7209,"o":67.22,"t":"2026-10-05T04:00:00Z","v":337708,"vw":66.970351},{"c":67.54,"h":68.15,"l":66.99,"n":6181,"o":67.2,"t":"2026-10-06T04:00:00Z","v":561660,"vw":67.593983},{"c":66.67,"h":67.69,"l":65.35,"n":6170,"o":67,"t":"2026-10-07T04:00:00Z","v":392736,"vw":66.386517},{"c":67.87,"h":67.87,"l":65.78,"n":5786,"o":66.56,"t":"2026-10-08T04:00:00Z","v":393798,"vw":67.032852},{"c":66.86,"h":67.72,"l":66.29,"n":5220,"o":67.72,"t":"2026-10-09T04:00:00Z","v":235348,"vw":66.768249},{"c":66.79,"h":67.23,"l":66.18,"n":4501,"o":66.82,"t":"2026-10-12T04:00:00Z","v":129969,"vw":66.776165},{"c":67.62,"h":67.84,"l":66.61,"n":5662,"o":67.18,"t":"2026-10-13T04:00:00Z","v":232408,"vw":67.469175},{"c":67.11,"h":67.76,"l":66.53,"n":4183,"o":67.43,"t":"2026-10-14T04:00:00Z","v":249912,"vw":66.970042},{"c":69.19,"h":69.525,"l":66.68,"n":10398,"o":67.77,"t":"2026-10-15T04:00:00Z","v":528671,"vw":68.637969},{"c":69.28,"h":70.41,"l":68.53,"n":6237,"o":69.99,"t":"2026-10-16T04:00:00Z","v":276858,"vw":69.39651},{"c":68.55,"h":69.915,"l":68.14,"n":5038,"o":69.28,"t":"2026-10-19T04:00:00Z","v":231024,"vw":68.624741},{"c":69.03,"h":69.415,"l":68.34,"n":5301,"o":68.93,"t":"2026-10-20T04:00:00Z","v":300803,"vw":68.975421},{"c":70.22,"h":70.25,"l":68.75,"n":6504,"o":69.15,"t":"2026-10-21T04:00:00Z","v":356268,"vw":69.938824},{"c":72.77,"h":73.03,"l":69.965,"n":8405,"o":70.8,"t":"2026-10-22T04:00:00Z","v":446589,"vw":72.246192}],"volatilityBars":[{"c":70.74,"h":70.74,"l":70.74,"n":2,"o":70.74,"t":"2026-09-22T08:00:00Z","v":200,"vw":70.74},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-22T09:15:00Z","v":199,"vw":71},{"c":71.29,"h":71.29,"l":71.29,"n":1,"o":71.29,"t":"2026-09-22T11:00:00Z","v":200,"vw":71.29},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-09-22T12:15:00Z","v":100,"vw":71.35},{"c":71.49,"h":71.71,"l":71.49,"n":25,"o":71.71,"t":"2026-09-22T12:30:00Z","v":842,"vw":71.571324},{"c":70.84,"h":71.69,"l":70.84,"n":118,"o":71.45,"t":"2026-09-22T13:30:00Z","v":9252,"vw":71.369268},{"c":70.97,"h":71.06,"l":70.72,"n":120,"o":70.84,"t":"2026-09-22T13:45:00Z","v":7699,"vw":70.8363},{"c":71.07,"h":71.07,"l":70.81,"n":105,"o":70.9,"t":"2026-09-22T14:00:00Z","v":4854,"vw":70.94955},{"c":71.04,"h":71.07,"l":70.88,"n":88,"o":71.05,"t":"2026-09-22T14:15:00Z","v":3314,"vw":71.010707},{"c":71.01,"h":71.065,"l":70.94,"n":114,"o":70.96,"t":"2026-09-22T14:30:00Z","v":6179,"vw":70.981569},{"c":70.845,"h":71,"l":70.73,"n":218,"o":70.98,"t":"2026-09-22T14:45:00Z","v":10177,"vw":70.805202},{"c":70.825,"h":70.915,"l":70.79,"n":127,"o":70.84,"t":"2026-09-22T15:00:00Z","v":6251,"vw":70.839062},{"c":71.035,"h":71.075,"l":70.975,"n":66,"o":71.05,"t":"2026-09-22T15:15:00Z","v":3143,"vw":71.042244},{"c":70.955,"h":71.04,"l":70.87,"n":133,"o":71.02,"t":"2026-09-22T15:30:00Z","v":7537,"vw":70.957246},{"c":70.91,"h":71,"l":70.89,"n":56,"o":70.97,"t":"2026-09-22T15:45:00Z","v":3180,"vw":70.945802},{"c":70.88,"h":71.04,"l":70.88,"n":74,"o":70.92,"t":"2026-09-22T16:00:00Z","v":2215,"vw":70.953167},{"c":70.81,"h":70.855,"l":70.755,"n":76,"o":70.855,"t":"2026-09-22T16:15:00Z","v":3414,"vw":70.805172},{"c":70.655,"h":70.87,"l":70.655,"n":101,"o":70.87,"t":"2026-09-22T16:30:00Z","v":5978,"vw":70.781595},{"c":70.715,"h":70.76,"l":70.61,"n":45,"o":70.665,"t":"2026-09-22T16:45:00Z","v":2352,"vw":70.699244},{"c":70.62,"h":70.7,"l":70.5,"n":98,"o":70.7,"t":"2026-09-22T17:00:00Z","v":3749,"vw":70.594802},{"c":70.57,"h":70.68,"l":70.51,"n":78,"o":70.63,"t":"2026-09-22T17:15:00Z","v":5639,"vw":70.602571},{"c":70.52,"h":70.53,"l":70.435,"n":111,"o":70.525,"t":"2026-09-22T17:30:00Z","v":3323,"vw":70.504145},{"c":71.375,"h":71.52,"l":70.51,"n":453,"o":70.51,"t":"2026-09-22T17:45:00Z","v":28742,"vw":71.089962},{"c":71.25,"h":71.33,"l":71.18,"n":109,"o":71.19,"t":"2026-09-22T18:00:00Z","v":4315,"vw":71.23883},{"c":71.25,"h":71.25,"l":71.08,"n":110,"o":71.205,"t":"2026-09-22T18:15:00Z","v":4461,"vw":71.142955},{"c":70.9,"h":71.28,"l":70.9,"n":159,"o":71.2,"t":"2026-09-22T18:30:00Z","v":6322,"vw":71.166154},{"c":70.96,"h":70.96,"l":70.83,"n":100,"o":70.9,"t":"2026-09-22T18:45:00Z","v":4402,"vw":70.889868},{"c":70.79,"h":70.96,"l":70.74,"n":130,"o":70.96,"t":"2026-09-22T19:00:00Z","v":7825,"vw":70.838206},{"c":70.92,"h":70.96,"l":70.78,"n":247,"o":70.78,"t":"2026-09-22T19:15:00Z","v":9277,"vw":70.911526},{"c":71.11,"h":71.2,"l":70.95,"n":227,"o":70.95,"t":"2026-09-22T19:30:00Z","v":11086,"vw":71.114353},{"c":71.14,"h":71.32,"l":71.11,"n":703,"o":71.22,"t":"2026-09-22T19:45:00Z","v":28625,"vw":71.219036},{"c":71.07,"h":71.07,"l":71.07,"n":12,"o":71.07,"t":"2026-09-22T20:00:00Z","v":14847,"vw":71.07},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-23T13:15:00Z","v":611,"vw":71},{"c":71.33,"h":71.52,"l":70.81,"n":106,"o":70.84,"t":"2026-09-23T13:30:00Z","v":7768,"vw":71.031875},{"c":71.14,"h":71.22,"l":71.04,"n":90,"o":71.22,"t":"2026-09-23T13:45:00Z","v":2399,"vw":71.118865},{"c":71.42,"h":71.42,"l":71,"n":267,"o":71.075,"t":"2026-09-23T14:00:00Z","v":17174,"vw":71.194705},{"c":70.85,"h":71.33,"l":70.85,"n":196,"o":71.31,"t":"2026-09-23T14:15:00Z","v":17662,"vw":71.052108},{"c":70.71,"h":70.91,"l":70.67,"n":106,"o":70.91,"t":"2026-09-23T14:30:00Z","v":5320,"vw":70.776841},{"c":70.825,"h":70.915,"l":70.625,"n":129,"o":70.71,"t":"2026-09-23T14:45:00Z","v":6293,"vw":70.75822},{"c":70.92,"h":71.045,"l":70.86,"n":65,"o":70.86,"t":"2026-09-23T15:00:00Z","v":3585,"vw":70.939074},{"c":71.02,"h":71.12,"l":70.895,"n":97,"o":71.01,"t":"2026-09-23T15:15:00Z","v":4191,"vw":71.002183},{"c":70.89,"h":71.03,"l":70.88,"n":90,"o":71.03,"t":"2026-09-23T15:30:00Z","v":4790,"vw":70.925},{"c":70.79,"h":70.95,"l":70.73,"n":111,"o":70.87,"t":"2026-09-23T15:45:00Z","v":5006,"vw":70.840875},{"c":70.84,"h":70.84,"l":70.76,"n":52,"o":70.77,"t":"2026-09-23T16:00:00Z","v":2188,"vw":70.784316},{"c":70.63,"h":70.83,"l":70.63,"n":143,"o":70.83,"t":"2026-09-23T16:15:00Z","v":10360,"vw":70.746229},{"c":70.645,"h":70.66,"l":70.585,"n":80,"o":70.66,"t":"2026-09-23T16:30:00Z","v":3039,"vw":70.61485},{"c":70.66,"h":70.74,"l":70.66,"n":74,"o":70.66,"t":"2026-09-23T16:45:00Z","v":3145,"vw":70.695023},{"c":70.56,"h":70.71,"l":70.52,"n":127,"o":70.675,"t":"2026-09-23T17:00:00Z","v":8065,"vw":70.580597},{"c":70.65,"h":70.71,"l":70.605,"n":86,"o":70.605,"t":"2026-09-23T17:15:00Z","v":4086,"vw":70.679743},{"c":70.52,"h":70.62,"l":70.43,"n":108,"o":70.62,"t":"2026-09-23T17:30:00Z","v":7035,"vw":70.523053},{"c":70.695,"h":70.695,"l":70.53,"n":86,"o":70.53,"t":"2026-09-23T17:45:00Z","v":3960,"vw":70.625827},{"c":70.77,"h":70.84,"l":70.62,"n":127,"o":70.72,"t":"2026-09-23T18:00:00Z","v":5658,"vw":70.711085},{"c":71.03,"h":71.03,"l":70.75,"n":199,"o":70.795,"t":"2026-09-23T18:15:00Z","v":10658,"vw":70.816515},{"c":71.11,"h":71.11,"l":70.94,"n":290,"o":70.96,"t":"2026-09-23T18:30:00Z","v":12675,"vw":71.04405},{"c":71.32,"h":71.41,"l":71.11,"n":211,"o":71.11,"t":"2026-09-23T18:45:00Z","v":9747,"vw":71.2457},{"c":70.99,"h":71.28,"l":70.94,"n":243,"o":71.28,"t":"2026-09-23T19:00:00Z","v":13700,"vw":71.076163},{"c":70.86,"h":70.99,"l":70.86,"n":183,"o":70.96,"t":"2026-09-23T19:15:00Z","v":10165,"vw":70.940684},{"c":70.79,"h":70.9,"l":70.71,"n":283,"o":70.855,"t":"2026-09-23T19:30:00Z","v":10187,"vw":70.816034},{"c":70.71,"h":70.95,"l":70.71,"n":1000,"o":70.8,"t":"2026-09-23T19:45:00Z","v":51456,"vw":70.815419},{"c":70.68,"h":70.74,"l":70.68,"n":17,"o":70.74,"t":"2026-09-23T20:00:00Z","v":31123,"vw":70.680866},{"c":69.44,"h":70.61,"l":69.4,"n":111,"o":70.31,"t":"2026-09-24T13:30:00Z","v":6017,"vw":69.860011},{"c":69.45,"h":69.46,"l":69.25,"n":256,"o":69.36,"t":"2026-09-24T13:45:00Z","v":13850,"vw":69.340353},{"c":69.77,"h":69.83,"l":69.38,"n":244,"o":69.46,"t":"2026-09-24T14:00:00Z","v":11352,"vw":69.595381},{"c":69.46,"h":69.83,"l":69.43,"n":112,"o":69.79,"t":"2026-09-24T14:15:00Z","v":3078,"vw":69.647314},{"c":69.17,"h":69.43,"l":69.16,"n":102,"o":69.42,"t":"2026-09-24T14:30:00Z","v":3245,"vw":69.310476},{"c":69.01,"h":69.1,"l":68.88,"n":46,"o":69.1,"t":"2026-09-24T14:45:00Z","v":903,"vw":68.98},{"c":68.86,"h":68.94,"l":68.72,"n":132,"o":68.94,"t":"2026-09-24T15:00:00Z","v":5546,"vw":68.875061},{"c":68.8,"h":68.94,"l":68.8,"n":121,"o":68.9,"t":"2026-09-24T15:15:00Z","v":4223,"vw":68.89967},{"c":68.435,"h":68.735,"l":68.435,"n":110,"o":68.735,"t":"2026-09-24T15:30:00Z","v":3418,"vw":68.655405},{"c":68.32,"h":68.36,"l":68.19,"n":204,"o":68.36,"t":"2026-09-24T15:45:00Z","v":8710,"vw":68.273748},{"c":68.12,"h":68.33,"l":68.095,"n":150,"o":68.3,"t":"2026-09-24T16:00:00Z","v":7496,"vw":68.240587},{"c":68.5,"h":68.81,"l":68.15,"n":357,"o":68.15,"t":"2026-09-24T16:15:00Z","v":18995,"vw":68.59587},{"c":68.6,"h":68.75,"l":68.45,"n":139,"o":68.45,"t":"2026-09-24T16:30:00Z","v":8568,"vw":68.572814},{"c":68.6,"h":68.695,"l":68.6,"n":45,"o":68.655,"t":"2026-09-24T16:45:00Z","v":1919,"vw":68.649166},{"c":68.685,"h":68.7,"l":68.54,"n":142,"o":68.54,"t":"2026-09-24T17:00:00Z","v":5296,"vw":68.629563},{"c":68.5869,"h":68.755,"l":68.58,"n":122,"o":68.73,"t":"2026-09-24T17:15:00Z","v":5213,"vw":68.666217},{"c":68.58,"h":68.65,"l":68.53,"n":87,"o":68.6,"t":"2026-09-24T17:30:00Z","v":3468,"vw":68.620218},{"c":68.65,"h":68.65,"l":68.575,"n":95,"o":68.575,"t":"2026-09-24T17:45:00Z","v":4739,"vw":68.590896},{"c":68.46,"h":68.62,"l":68.4,"n":113,"o":68.62,"t":"2026-09-24T18:00:00Z","v":5814,"vw":68.514059},{"c":68.735,"h":68.74,"l":68.46,"n":185,"o":68.51,"t":"2026-09-24T18:15:00Z","v":9615,"vw":68.601584},{"c":68.58,"h":68.695,"l":68.39,"n":142,"o":68.69,"t":"2026-09-24T18:30:00Z","v":5967,"vw":68.510457},{"c":68.52,"h":68.56,"l":68.42,"n":135,"o":68.55,"t":"2026-09-24T18:45:00Z","v":7470,"vw":68.47485},{"c":68.51,"h":68.53,"l":68.3,"n":211,"o":68.47,"t":"2026-09-24T19:00:00Z","v":10679,"vw":68.438369},{"c":68.49,"h":68.575,"l":68.4483,"n":233,"o":68.5499,"t":"2026-09-24T19:15:00Z","v":11399,"vw":68.49598},{"c":68.545,"h":68.59,"l":68.38,"n":473,"o":68.48,"t":"2026-09-24T19:30:00Z","v":24942,"vw":68.491466},{"c":68.44,"h":68.6,"l":68.41,"n":1316,"o":68.52,"t":"2026-09-24T19:45:00Z","v":67045,"vw":68.501732},{"c":68.44,"h":68.44,"l":68.44,"n":11,"o":68.44,"t":"2026-09-24T20:00:00Z","v":49866,"vw":68.44},{"c":68.96,"h":68.995,"l":68.37,"n":83,"o":68.7,"t":"2026-09-25T13:30:00Z","v":8006,"vw":68.805355},{"c":68.41,"h":68.91,"l":68.41,"n":182,"o":68.91,"t":"2026-09-25T13:45:00Z","v":10066,"vw":68.496981},{"c":68.27,"h":68.415,"l":67.9725,"n":194,"o":68.41,"t":"2026-09-25T14:00:00Z","v":10312,"vw":68.200616},{"c":68.46,"h":68.5,"l":68.36,"n":84,"o":68.36,"t":"2026-09-25T14:15:00Z","v":4080,"vw":68.434065},{"c":68.47,"h":68.47,"l":68.37,"n":73,"o":68.39,"t":"2026-09-25T14:30:00Z","v":2815,"vw":68.414016},{"c":68.285,"h":68.44,"l":68.14,"n":130,"o":68.43,"t":"2026-09-25T14:45:00Z","v":5182,"vw":68.273636},{"c":68.27,"h":68.37,"l":68.105,"n":84,"o":68.31,"t":"2026-09-25T15:00:00Z","v":4152,"vw":68.275137},{"c":68.09,"h":68.17,"l":68.09,"n":36,"o":68.14,"t":"2026-09-25T15:15:00Z","v":1221,"vw":68.128898},{"c":68.05,"h":68.15,"l":68.05,"n":53,"o":68.15,"t":"2026-09-25T15:30:00Z","v":1983,"vw":68.11701},{"c":68.07,"h":68.07,"l":67.8301,"n":94,"o":67.85,"t":"2026-09-25T15:45:00Z","v":3100,"vw":67.926769},{"c":68.7,"h":68.7,"l":68.21,"n":97,"o":68.21,"t":"2026-09-25T16:00:00Z","v":4240,"vw":68.558516},{"c":68.72,"h":68.72,"l":68.55,"n":92,"o":68.66,"t":"2026-09-25T16:15:00Z","v":3811,"vw":68.606027},{"c":68.7,"h":68.8,"l":68.54,"n":86,"o":68.72,"t":"2026-09-25T16:30:00Z","v":3930,"vw":68.670624},{"c":68.57,"h":68.69,"l":68.57,"n":23,"o":68.69,"t":"2026-09-25T16:45:00Z","v":1426,"vw":68.626768},{"c":68.55,"h":68.57,"l":68.46,"n":66,"o":68.515,"t":"2026-09-25T17:00:00Z","v":2935,"vw":68.533125},{"c":68.37,"h":68.48,"l":68.31,"n":79,"o":68.48,"t":"2026-09-25T17:15:00Z","v":3774,"vw":68.369418},{"c":68.26,"h":68.35,"l":68.17,"n":227,"o":68.33,"t":"2026-09-25T17:30:00Z","v":14229,"vw":68.262207},{"c":68.455,"h":68.4666,"l":68.27,"n":183,"o":68.28,"t":"2026-09-25T17:45:00Z","v":9522,"vw":68.316581},{"c":68.38,"h":68.53,"l":68.33,"n":137,"o":68.43,"t":"2026-09-25T18:00:00Z","v":5182,"vw":68.451448},{"c":68.44,"h":68.44,"l":68.27,"n":106,"o":68.33,"t":"2026-09-25T18:15:00Z","v":5065,"vw":68.321195},{"c":68.575,"h":68.575,"l":68.47,"n":111,"o":68.5,"t":"2026-09-25T18:30:00Z","v":5038,"vw":68.522842},{"c":68.55,"h":68.65,"l":68.54,"n":146,"o":68.54,"t":"2026-09-25T18:45:00Z","v":7482,"vw":68.618649},{"c":68.62,"h":68.62,"l":68.57,"n":112,"o":68.59,"t":"2026-09-25T19:00:00Z","v":5043,"vw":68.600394},{"c":68.59,"h":68.61,"l":68.57,"n":143,"o":68.58,"t":"2026-09-25T19:15:00Z","v":8593,"vw":68.595189},{"c":68.9,"h":68.9,"l":68.57,"n":288,"o":68.57,"t":"2026-09-25T19:30:00Z","v":9761,"vw":68.695525},{"c":69.02,"h":69.16,"l":68.94,"n":633,"o":68.94,"t":"2026-09-25T19:45:00Z","v":29315,"vw":69.079569},{"c":69.02,"h":69.02,"l":69.02,"n":17,"o":69.02,"t":"2026-09-25T20:00:00Z","v":30492,"vw":69.02},{"c":68.77,"h":68.78,"l":68.1,"n":167,"o":68.29,"t":"2026-09-28T13:30:00Z","v":9059,"vw":68.426891},{"c":68.9,"h":69.0095,"l":68.571,"n":187,"o":68.76,"t":"2026-09-28T13:45:00Z","v":8978,"vw":68.823909},{"c":69.245,"h":69.245,"l":68.94,"n":122,"o":68.97,"t":"2026-09-28T14:00:00Z","v":4939,"vw":69.039571},{"c":69.35,"h":69.39,"l":69.16,"n":95,"o":69.2,"t":"2026-09-28T14:15:00Z","v":4870,"vw":69.273203},{"c":69.26,"h":69.37,"l":69.25,"n":62,"o":69.355,"t":"2026-09-28T14:30:00Z","v":3395,"vw":69.334529},{"c":69,"h":69.29,"l":69,"n":130,"o":69.29,"t":"2026-09-28T14:45:00Z","v":3893,"vw":69.141339},{"c":68.9,"h":69.01,"l":68.795,"n":94,"o":69.01,"t":"2026-09-28T15:00:00Z","v":2616,"vw":68.877333},{"c":68.9,"h":68.91,"l":68.825,"n":118,"o":68.91,"t":"2026-09-28T15:15:00Z","v":3799,"vw":68.883542},{"c":68.55,"h":68.91,"l":68.55,"n":77,"o":68.91,"t":"2026-09-28T15:30:00Z","v":3030,"vw":68.811275},{"c":68.455,"h":68.545,"l":68.455,"n":123,"o":68.5,"t":"2026-09-28T15:45:00Z","v":3917,"vw":68.498318},{"c":68.66,"h":68.69,"l":68.31,"n":232,"o":68.43,"t":"2026-09-28T16:00:00Z","v":10384,"vw":68.475642},{"c":69.155,"h":69.19,"l":68.68,"n":192,"o":68.68,"t":"2026-09-28T16:15:00Z","v":7377,"vw":68.946652},{"c":68.765,"h":69.09,"l":68.765,"n":47,"o":69.06,"t":"2026-09-28T16:30:00Z","v":1925,"vw":68.895479},{"c":68.74,"h":68.85,"l":68.65,"n":75,"o":68.83,"t":"2026-09-28T16:45:00Z","v":2665,"vw":68.747619},{"c":69.22,"h":69.29,"l":68.79,"n":236,"o":68.79,"t":"2026-09-28T17:00:00Z","v":12442,"vw":68.999199},{"c":68.885,"h":69.04,"l":68.885,"n":62,"o":68.99,"t":"2026-09-28T17:15:00Z","v":2755,"vw":68.965389},{"c":68.84,"h":68.91,"l":68.83,"n":64,"o":68.9,"t":"2026-09-28T17:30:00Z","v":2009,"vw":68.8745},{"c":68.9361,"h":68.97,"l":68.8701,"n":62,"o":68.875,"t":"2026-09-28T17:45:00Z","v":2827,"vw":68.928437},{"c":68.98,"h":68.98,"l":68.87,"n":119,"o":68.94,"t":"2026-09-28T18:00:00Z","v":6570,"vw":68.931923},{"c":69.01,"h":69.01,"l":68.91,"n":115,"o":68.98,"t":"2026-09-28T18:15:00Z","v":5066,"vw":68.951006},{"c":68.79,"h":68.99,"l":68.79,"n":130,"o":68.99,"t":"2026-09-28T18:30:00Z","v":4236,"vw":68.899717},{"c":68.867,"h":68.87,"l":68.7225,"n":196,"o":68.81,"t":"2026-09-28T18:45:00Z","v":9362,"vw":68.790007},{"c":68.87,"h":68.9,"l":68.805,"n":175,"o":68.875,"t":"2026-09-28T19:00:00Z","v":5539,"vw":68.86351},{"c":68.99,"h":69.01,"l":68.865,"n":164,"o":68.865,"t":"2026-09-28T19:15:00Z","v":5857,"vw":68.955751},{"c":68.895,"h":68.98,"l":68.87,"n":147,"o":68.98,"t":"2026-09-28T19:30:00Z","v":5430,"vw":68.913227},{"c":68.72,"h":68.87,"l":68.67,"n":822,"o":68.8101,"t":"2026-09-28T19:45:00Z","v":28461,"vw":68.774521},{"c":68.72,"h":68.72,"l":68.72,"n":23,"o":68.72,"t":"2026-09-28T20:00:00Z","v":35262,"vw":68.72},{"c":68.53,"h":68.54,"l":68.53,"n":4,"o":68.54,"t":"2026-09-29T09:45:00Z","v":202,"vw":68.535},{"c":68.36,"h":68.72,"l":68.36,"n":88,"o":68.46,"t":"2026-09-29T13:30:00Z","v":7377,"vw":68.473756},{"c":68.04,"h":68.29,"l":68.04,"n":85,"o":68.285,"t":"2026-09-29T13:45:00Z","v":3622,"vw":68.191184},{"c":68.69,"h":68.73,"l":68.11,"n":165,"o":68.11,"t":"2026-09-29T14:00:00Z","v":7291,"vw":68.473729},{"c":68.365,"h":68.66,"l":68.365,"n":115,"o":68.66,"t":"2026-09-29T14:15:00Z","v":3710,"vw":68.498609},{"c":68.32,"h":68.39,"l":68.23,"n":91,"o":68.355,"t":"2026-09-29T14:30:00Z","v":4935,"vw":68.292118},{"c":68.39,"h":68.42,"l":68.28,"n":62,"o":68.3384,"t":"2026-09-29T14:45:00Z","v":3781,"vw":68.370969},{"c":67.94,"h":68.34,"l":67.94,"n":110,"o":68.34,"t":"2026-09-29T15:00:00Z","v":4235,"vw":68.121613},{"c":67.8,"h":68,"l":67.8,"n":58,"o":68,"t":"2026-09-29T15:15:00Z","v":2405,"vw":67.8975},{"c":67.885,"h":67.97,"l":67.815,"n":89,"o":67.815,"t":"2026-09-29T15:30:00Z","v":3463,"vw":67.892786},{"c":67.77,"h":68.08,"l":67.77,"n":99,"o":67.97,"t":"2026-09-29T15:45:00Z","v":3075,"vw":68.011666},{"c":67.885,"h":67.89,"l":67.63,"n":103,"o":67.77,"t":"2026-09-29T16:00:00Z","v":6958,"vw":67.728363},{"c":67.695,"h":67.83,"l":67.66,"n":74,"o":67.82,"t":"2026-09-29T16:15:00Z","v":3996,"vw":67.757498},{"c":67.45,"h":67.63,"l":67.42,"n":115,"o":67.63,"t":"2026-09-29T16:30:00Z","v":5894,"vw":67.481836},{"c":67.13,"h":67.4248,"l":67.13,"n":111,"o":67.4248,"t":"2026-09-29T16:45:00Z","v":4256,"vw":67.235506},{"c":67.28,"h":67.28,"l":67.145,"n":130,"o":67.165,"t":"2026-09-29T17:00:00Z","v":6454,"vw":67.206815},{"c":67.21,"h":67.35,"l":67.21,"n":132,"o":67.34,"t":"2026-09-29T17:15:00Z","v":4585,"vw":67.308168},{"c":67.39,"h":67.39,"l":67.25,"n":75,"o":67.25,"t":"2026-09-29T17:30:00Z","v":2718,"vw":67.329625},{"c":67.3,"h":67.4,"l":67.3,"n":53,"o":67.4,"t":"2026-09-29T17:45:00Z","v":2339,"vw":67.352903},{"c":67.435,"h":67.575,"l":67.355,"n":142,"o":67.42,"t":"2026-09-29T18:00:00Z","v":6496,"vw":67.475435},{"c":67.38,"h":67.63,"l":67.38,"n":126,"o":67.5,"t":"2026-09-29T18:15:00Z","v":7728,"vw":67.513934},{"c":67.29,"h":67.48,"l":67.065,"n":226,"o":67.33,"t":"2026-09-29T18:30:00Z","v":11404,"vw":67.265677},{"c":67.25,"h":67.31,"l":67.19,"n":184,"o":67.31,"t":"2026-09-29T18:45:00Z","v":7882,"vw":67.249807},{"c":67.05,"h":67.27,"l":67.02,"n":132,"o":67.25,"t":"2026-09-29T19:00:00Z","v":6432,"vw":67.109395},{"c":66.81,"h":67.04,"l":66.81,"n":326,"o":67.04,"t":"2026-09-29T19:15:00Z","v":13935,"vw":66.922793},{"c":66.875,"h":66.945,"l":66.81,"n":561,"o":66.88,"t":"2026-09-29T19:30:00Z","v":23477,"vw":66.885573},{"c":67.2,"h":67.24,"l":66.79,"n":1135,"o":66.85,"t":"2026-09-29T19:45:00Z","v":53439,"vw":67.088116},{"c":67.24,"h":67.24,"l":67.24,"n":22,"o":67.24,"t":"2026-09-29T20:00:00Z","v":38056,"vw":67.24},{"c":67.44,"h":67.67,"l":67.19,"n":43,"o":67.19,"t":"2026-09-30T13:30:00Z","v":2765,"vw":67.407443},{"c":67.33,"h":67.55,"l":67.33,"n":65,"o":67.51,"t":"2026-09-30T13:45:00Z","v":2442,"vw":67.446},{"c":67.24,"h":67.44,"l":67.13,"n":142,"o":67.35,"t":"2026-09-30T14:00:00Z","v":7668,"vw":67.329259},{"c":66.9,"h":67.27,"l":66.9,"n":182,"o":67.27,"t":"2026-09-30T14:15:00Z","v":8052,"vw":66.981873},{"c":67.3,"h":67.3,"l":66.92,"n":150,"o":66.92,"t":"2026-09-30T14:30:00Z","v":6255,"vw":67.042507},{"c":67.31,"h":67.31,"l":67.14,"n":89,"o":67.15,"t":"2026-09-30T14:45:00Z","v":3263,"vw":67.20087},{"c":67.605,"h":67.62,"l":67.29,"n":106,"o":67.29,"t":"2026-09-30T15:00:00Z","v":5600,"vw":67.533125},{"c":67.59,"h":67.745,"l":67.49,"n":297,"o":67.69,"t":"2026-09-30T15:15:00Z","v":14738,"vw":67.638804},{"c":67.42,"h":67.71,"l":67.42,"n":128,"o":67.68,"t":"2026-09-30T15:30:00Z","v":6653,"vw":67.52199},{"c":67.29,"h":67.435,"l":67.25,"n":64,"o":67.435,"t":"2026-09-30T15:45:00Z","v":1907,"vw":67.333462},{"c":67.4,"h":67.43,"l":67.33,"n":70,"o":67.33,"t":"2026-09-30T16:00:00Z","v":2905,"vw":67.374318},{"c":67.61,"h":67.61,"l":67.368,"n":76,"o":67.368,"t":"2026-09-30T16:15:00Z","v":4634,"vw":67.498388},{"c":67.72,"h":67.825,"l":67.68,"n":92,"o":67.68,"t":"2026-09-30T16:30:00Z","v":4668,"vw":67.774865},{"c":67.805,"h":67.82,"l":67.68,"n":102,"o":67.68,"t":"2026-09-30T16:45:00Z","v":4287,"vw":67.731029},{"c":67.495,"h":67.84,"l":67.495,"n":188,"o":67.815,"t":"2026-09-30T17:00:00Z","v":9718,"vw":67.684677},{"c":67.7,"h":67.71,"l":67.495,"n":155,"o":67.495,"t":"2026-09-30T17:15:00Z","v":12144,"vw":67.542967},{"c":67.72,"h":67.76,"l":67.63,"n":176,"o":67.73,"t":"2026-09-30T17:30:00Z","v":11970,"vw":67.679109},{"c":67.69,"h":67.755,"l":67.685,"n":153,"o":67.71,"t":"2026-09-30T17:45:00Z","v":4614,"vw":67.721212},{"c":67.91,"h":67.91,"l":67.68,"n":115,"o":67.695,"t":"2026-09-30T18:00:00Z","v":6553,"vw":67.776361},{"c":67.73,"h":67.91,"l":67.73,"n":79,"o":67.91,"t":"2026-09-30T18:15:00Z","v":3192,"vw":67.815043},{"c":67.74,"h":67.76,"l":67.68,"n":99,"o":67.76,"t":"2026-09-30T18:30:00Z","v":5413,"vw":67.732754},{"c":67.87,"h":67.87,"l":67.74,"n":132,"o":67.74,"t":"2026-09-30T18:45:00Z","v":7376,"vw":67.785289},{"c":67.75,"h":67.91,"l":67.73,"n":116,"o":67.895,"t":"2026-09-30T19:00:00Z","v":5063,"vw":67.812838},{"c":67.85,"h":67.85,"l":67.75,"n":164,"o":67.78,"t":"2026-09-30T19:15:00Z","v":7154,"vw":67.773418},{"c":67.77,"h":67.84,"l":67.73,"n":229,"o":67.78,"t":"2026-09-30T19:30:00Z","v":8356,"vw":67.781748},{"c":67.36,"h":67.75,"l":67.36,"n":1117,"o":67.73,"t":"2026-09-30T19:45:00Z","v":76289,"vw":67.493646},{"c":67.36,"h":67.36,"l":67.36,"n":14,"o":67.36,"t":"2026-09-30T20:00:00Z","v":44093,"vw":67.36},{"c":67.37,"h":68.05,"l":67.01,"n":308,"o":67.83,"t":"2026-10-01T13:30:00Z","v":15018,"vw":67.686314},{"c":67.38,"h":67.43,"l":67.23,"n":117,"o":67.385,"t":"2026-10-01T13:45:00Z","v":6296,"vw":67.328278},{"c":67.23,"h":67.42,"l":67.09,"n":185,"o":67.25,"t":"2026-10-01T14:00:00Z","v":10508,"vw":67.296967},{"c":67.22,"h":67.35,"l":67.08,"n":166,"o":67.27,"t":"2026-10-01T14:15:00Z","v":9240,"vw":67.226814},{"c":67.05,"h":67.3,"l":67,"n":232,"o":67.22,"t":"2026-10-01T14:30:00Z","v":9717,"vw":67.186258},{"c":66.945,"h":67.01,"l":66.8,"n":128,"o":67.01,"t":"2026-10-01T14:45:00Z","v":4502,"vw":66.898907},{"c":66.98,"h":67.015,"l":66.73,"n":90,"o":66.87,"t":"2026-10-01T15:00:00Z","v":3359,"vw":66.854103},{"c":66.815,"h":67.0237,"l":66.7983,"n":151,"o":67.005,"t":"2026-10-01T15:15:00Z","v":10644,"vw":66.849039},{"c":66.865,"h":66.995,"l":66.8,"n":122,"o":66.85,"t":"2026-10-01T15:30:00Z","v":5955,"vw":66.905076},{"c":66.93,"h":67.0475,"l":66.8,"n":120,"o":66.815,"t":"2026-10-01T15:45:00Z","v":3183,"vw":66.915879},{"c":67.175,"h":67.185,"l":67.02,"n":67,"o":67.02,"t":"2026-10-01T16:00:00Z","v":3164,"vw":67.145792},{"c":67.34,"h":67.34,"l":67.23,"n":44,"o":67.29,"t":"2026-10-01T16:15:00Z","v":2511,"vw":67.309121},{"c":67.28,"h":67.48,"l":67.28,"n":62,"o":67.3,"t":"2026-10-01T16:30:00Z","v":2231,"vw":67.33125},{"c":67.095,"h":67.22,"l":67.05,"n":94,"o":67.22,"t":"2026-10-01T16:45:00Z","v":2241,"vw":67.111072},{"c":67.18,"h":67.225,"l":67.0501,"n":115,"o":67.0501,"t":"2026-10-01T17:00:00Z","v":4435,"vw":67.165514},{"c":67.27,"h":67.31,"l":67.15,"n":116,"o":67.15,"t":"2026-10-01T17:15:00Z","v":4377,"vw":67.243281},{"c":67.365,"h":67.51,"l":67.251,"n":115,"o":67.34,"t":"2026-10-01T17:30:00Z","v":4665,"vw":67.373599},{"c":67.07,"h":67.41,"l":67.07,"n":145,"o":67.35,"t":"2026-10-01T17:45:00Z","v":6674,"vw":67.302475},{"c":67.125,"h":67.125,"l":66.93,"n":167,"o":67.07,"t":"2026-10-01T18:00:00Z","v":8520,"vw":67.042595},{"c":66.98,"h":67.2298,"l":66.98,"n":189,"o":67.19,"t":"2026-10-01T18:15:00Z","v":7090,"vw":67.146327},{"c":66.81,"h":67.09,"l":66.81,"n":132,"o":66.96,"t":"2026-10-01T18:30:00Z","v":8550,"vw":67.016349},{"c":66.9,"h":66.92,"l":66.76,"n":256,"o":66.82,"t":"2026-10-01T18:45:00Z","v":9094,"vw":66.845363},{"c":67.01,"h":67.03,"l":66.84,"n":237,"o":66.95,"t":"2026-10-01T19:00:00Z","v":9596,"vw":66.929869},{"c":67.01,"h":67.05,"l":66.95,"n":300,"o":67.02,"t":"2026-10-01T19:15:00Z","v":11426,"vw":66.99793},{"c":67.16,"h":67.26,"l":67.06,"n":405,"o":67.06,"t":"2026-10-01T19:30:00Z","v":17082,"vw":67.156473},{"c":67.13,"h":67.18,"l":66.94,"n":1629,"o":67.13,"t":"2026-10-01T19:45:00Z","v":72206,"vw":67.075544},{"c":67.14,"h":67.14,"l":67.14,"n":13,"o":67.14,"t":"2026-10-01T20:00:00Z","v":42128,"vw":67.14},{"c":67.89,"h":67.89,"l":67.11,"n":192,"o":67.54,"t":"2026-10-02T13:30:00Z","v":11575,"vw":67.424103},{"c":67.52,"h":67.96,"l":67.42,"n":129,"o":67.96,"t":"2026-10-02T13:45:00Z","v":6629,"vw":67.567605},{"c":67.58,"h":67.58,"l":67.4,"n":127,"o":67.4,"t":"2026-10-02T14:00:00Z","v":6162,"vw":67.472879},{"c":67.59,"h":67.73,"l":67.4627,"n":89,"o":67.61,"t":"2026-10-02T14:15:00Z","v":3350,"vw":67.592824},{"c":67.69,"h":67.77,"l":67.66,"n":87,"o":67.66,"t":"2026-10-02T14:30:00Z","v":4072,"vw":67.721472},{"c":67.6,"h":67.89,"l":67.6,"n":102,"o":67.79,"t":"2026-10-02T14:45:00Z","v":2412,"vw":67.782647},{"c":67.23,"h":67.53,"l":67.11,"n":231,"o":67.53,"t":"2026-10-02T15:00:00Z","v":13167,"vw":67.327888},{"c":67.105,"h":67.205,"l":67,"n":128,"o":67.205,"t":"2026-10-02T15:15:00Z","v":5818,"vw":67.1005},{"c":67.12,"h":67.17,"l":67.09,"n":94,"o":67.11,"t":"2026-10-02T15:30:00Z","v":5329,"vw":67.129934},{"c":67.23,"h":67.23,"l":67.1,"n":154,"o":67.13,"t":"2026-10-02T15:45:00Z","v":8119,"vw":67.157608},{"c":67.15,"h":67.31,"l":67.01,"n":234,"o":67.255,"t":"2026-10-02T16:00:00Z","v":12021,"vw":67.172154},{"c":67.155,"h":67.175,"l":67.06,"n":103,"o":67.14,"t":"2026-10-02T16:15:00Z","v":4490,"vw":67.136062},{"c":67.265,"h":67.32,"l":67.16,"n":87,"o":67.19,"t":"2026-10-02T16:30:00Z","v":4493,"vw":67.231471},{"c":67.49,"h":67.53,"l":67.3,"n":107,"o":67.31,"t":"2026-10-02T16:45:00Z","v":4131,"vw":67.436378},{"c":67.47,"h":67.6,"l":67.45,"n":124,"o":67.54,"t":"2026-10-02T17:00:00Z","v":4974,"vw":67.505783},{"c":67.44,"h":67.58,"l":67.43,"n":154,"o":67.44,"t":"2026-10-02T17:15:00Z","v":5535,"vw":67.484177},{"c":67.58,"h":67.58,"l":67.34,"n":119,"o":67.385,"t":"2026-10-02T17:30:00Z","v":6372,"vw":67.484334},{"c":67.45,"h":67.78,"l":67.45,"n":207,"o":67.63,"t":"2026-10-02T17:45:00Z","v":10186,"vw":67.647973},{"c":67.53,"h":67.57,"l":67.4,"n":184,"o":67.455,"t":"2026-10-02T18:00:00Z","v":12711,"vw":67.489302},{"c":67.56,"h":67.68,"l":67.49,"n":117,"o":67.65,"t":"2026-10-02T18:15:00Z","v":4029,"vw":67.615859},{"c":67.65,"h":67.67,"l":67.57,"n":151,"o":67.57,"t":"2026-10-02T18:30:00Z","v":6285,"vw":67.625723},{"c":67.74,"h":67.76,"l":67.63,"n":153,"o":67.64,"t":"2026-10-02T18:45:00Z","v":3987,"vw":67.695974},{"c":67.605,"h":67.7511,"l":67.57,"n":178,"o":67.74,"t":"2026-10-02T19:00:00Z","v":7724,"vw":67.655207},{"c":67.53,"h":67.59,"l":67.5,"n":269,"o":67.59,"t":"2026-10-02T19:15:00Z","v":34474,"vw":67.521562},{"c":67.485,"h":67.58,"l":67.4547,"n":343,"o":67.49,"t":"2026-10-02T19:30:00Z","v":23518,"vw":67.511676},{"c":67.45,"h":67.6,"l":67.42,"n":1132,"o":67.485,"t":"2026-10-02T19:45:00Z","v":53564,"vw":67.509854},{"c":67.45,"h":67.45,"l":67.45,"n":16,"o":67.45,"t":"2026-10-02T20:00:00Z","v":33690,"vw":67.45},{"c":67.2669,"h":67.36,"l":66.86,"n":215,"o":67.22,"t":"2026-10-05T13:30:00Z","v":12221,"vw":67.185593},{"c":66.97,"h":67.26,"l":66.87,"n":168,"o":67.24,"t":"2026-10-05T13:45:00Z","v":8319,"vw":67.035171},{"c":67.47,"h":67.47,"l":66.96,"n":102,"o":66.96,"t":"2026-10-05T14:00:00Z","v":2948,"vw":67.13016},{"c":67.625,"h":67.77,"l":67.52,"n":183,"o":67.56,"t":"2026-10-05T14:15:00Z","v":9748,"vw":67.686179},{"c":67.535,"h":67.62,"l":67.34,"n":196,"o":67.44,"t":"2026-10-05T14:30:00Z","v":9421,"vw":67.481017},{"c":67.4601,"h":67.66,"l":67.45,"n":227,"o":67.59,"t":"2026-10-05T14:45:00Z","v":13429,"vw":67.591006},{"c":67.39,"h":67.46,"l":67.38,"n":133,"o":67.46,"t":"2026-10-05T15:00:00Z","v":5618,"vw":67.409687},{"c":67.39,"h":67.41,"l":67.32,"n":76,"o":67.34,"t":"2026-10-05T15:15:00Z","v":2510,"vw":67.352293},{"c":67.335,"h":67.44,"l":67.335,"n":174,"o":67.39,"t":"2026-10-05T15:30:00Z","v":4803,"vw":67.383783},{"c":67.31,"h":67.32,"l":67.18,"n":259,"o":67.27,"t":"2026-10-05T15:45:00Z","v":11034,"vw":67.24164},{"c":67.2,"h":67.31,"l":67.175,"n":158,"o":67.31,"t":"2026-10-05T16:00:00Z","v":4828,"vw":67.216571},{"c":67.32,"h":67.32,"l":67.2,"n":162,"o":67.205,"t":"2026-10-05T16:15:00Z","v":5109,"vw":67.246532},{"c":67.185,"h":67.32,"l":67.14,"n":163,"o":67.32,"t":"2026-10-05T16:30:00Z","v":4689,"vw":67.245645},{"c":67.05,"h":67.21,"l":67.05,"n":202,"o":67.21,"t":"2026-10-05T16:45:00Z","v":7550,"vw":67.143867},{"c":66.8686,"h":67,"l":66.8625,"n":152,"o":67,"t":"2026-10-05T17:00:00Z","v":5862,"vw":66.925017},{"c":66.59,"h":66.95,"l":66.59,"n":236,"o":66.89,"t":"2026-10-05T17:15:00Z","v":6959,"vw":66.748918},{"c":66.88,"h":66.88,"l":66.55,"n":295,"o":66.57,"t":"2026-10-05T17:30:00Z","v":14550,"vw":66.634529},{"c":66.89,"h":66.92,"l":66.77,"n":337,"o":66.84,"t":"2026-10-05T17:45:00Z","v":18654,"vw":66.86315},{"c":66.79,"h":66.91,"l":66.765,"n":255,"o":66.91,"t":"2026-10-05T18:00:00Z","v":9355,"vw":66.845362},{"c":66.66,"h":66.83,"l":66.615,"n":326,"o":66.83,"t":"2026-10-05T18:15:00Z","v":13952,"vw":66.713057},{"c":66.7625,"h":66.815,"l":66.72,"n":192,"o":66.73,"t":"2026-10-05T18:30:00Z","v":6123,"vw":66.767605},{"c":66.66,"h":66.82,"l":66.57,"n":196,"o":66.78,"t":"2026-10-05T18:45:00Z","v":8719,"vw":66.661586},{"c":66.72,"h":66.72,"l":66.58,"n":172,"o":66.68,"t":"2026-10-05T19:00:00Z","v":7210,"vw":66.660193},{"c":66.72,"h":66.84,"l":66.71,"n":310,"o":66.73,"t":"2026-10-05T19:15:00Z","v":14428,"vw":66.78396},{"c":66.8,"h":66.8,"l":66.6201,"n":345,"o":66.72,"t":"2026-10-05T19:30:00Z","v":17849,"vw":66.691072},{"c":66.85,"h":66.91,"l":66.75,"n":1078,"o":66.77,"t":"2026-10-05T19:45:00Z","v":58223,"vw":66.842997},{"c":66.86,"h":66.86,"l":66.81,"n":14,"o":66.81,"t":"2026-10-05T20:00:00Z","v":38706,"vw":66.859714},{"c":67.51,"h":67.51,"l":66.99,"n":107,"o":67.2,"t":"2026-10-06T13:30:00Z","v":5989,"vw":67.246063},{"c":67.56,"h":67.575,"l":67.445,"n":111,"o":67.48,"t":"2026-10-06T13:45:00Z","v":4175,"vw":67.481471},{"c":67.6,"h":67.78,"l":67.55,"n":131,"o":67.55,"t":"2026-10-06T14:00:00Z","v":5997,"vw":67.682844},{"c":67.48,"h":67.63,"l":67.48,"n":74,"o":67.6,"t":"2026-10-06T14:15:00Z","v":2338,"vw":67.527496},{"c":67.2,"h":67.5,"l":67.195,"n":125,"o":67.4101,"t":"2026-10-06T14:30:00Z","v":7689,"vw":67.274691},{"c":67.36,"h":67.415,"l":67.17,"n":208,"o":67.2,"t":"2026-10-06T14:45:00Z","v":8755,"vw":67.321011},{"c":67.46,"h":67.48,"l":67.3608,"n":154,"o":67.41,"t":"2026-10-06T15:00:00Z","v":8209,"vw":67.423545},{"c":67.38,"h":67.55,"l":67.38,"n":367,"o":67.48,"t":"2026-10-06T15:15:00Z","v":17740,"vw":67.506781},{"c":67.31,"h":67.42,"l":67.295,"n":132,"o":67.42,"t":"2026-10-06T15:30:00Z","v":5808,"vw":67.35937},{"c":67.21,"h":67.265,"l":67.15,"n":182,"o":67.26,"t":"2026-10-06T15:45:00Z","v":8555,"vw":67.224711},{"c":67.26,"h":67.31,"l":67.21,"n":173,"o":67.21,"t":"2026-10-06T16:00:00Z","v":8637,"vw":67.26948},{"c":67.235,"h":67.27,"l":67.21,"n":97,"o":67.22,"t":"2026-10-06T16:15:00Z","v":4478,"vw":67.236966},{"c":67.165,"h":67.24,"l":67.14,"n":164,"o":67.24,"t":"2026-10-06T16:30:00Z","v":5953,"vw":67.181929},{"c":67.22,"h":67.22,"l":67.12,"n":68,"o":67.17,"t":"2026-10-06T16:45:00Z","v":2746,"vw":67.163478},{"c":67.945,"h":67.965,"l":67.41,"n":420,"o":67.41,"t":"2026-10-06T17:00:00Z","v":32334,"vw":67.759977},{"c":67.985,"h":68.02,"l":67.9,"n":189,"o":67.91,"t":"2026-10-06T17:15:00Z","v":12686,"vw":67.969528},{"c":67.945,"h":68.07,"l":67.91,"n":151,"o":67.94,"t":"2026-10-06T17:30:00Z","v":8120,"vw":68.00717},{"c":68.07,"h":68.15,"l":67.91,"n":179,"o":67.915,"t":"2026-10-06T17:45:00Z","v":11388,"vw":68.018341},{"c":67.815,"h":68.105,"l":67.78,"n":262,"o":68.105,"t":"2026-10-06T18:00:00Z","v":14752,"vw":67.98221},{"c":67.51,"h":67.86,"l":67.51,"n":175,"o":67.76,"t":"2026-10-06T18:15:00Z","v":9483,"vw":67.611655},{"c":67.445,"h":67.63,"l":67.445,"n":154,"o":67.63,"t":"2026-10-06T18:30:00Z","v":5961,"vw":67.517949},{"c":67.64,"h":67.64,"l":67.43,"n":138,"o":67.43,"t":"2026-10-06T18:45:00Z","v":5517,"vw":67.511033},{"c":67.65,"h":67.675,"l":67.63,"n":131,"o":67.645,"t":"2026-10-06T19:00:00Z","v":6145,"vw":67.650239},{"c":67.595,"h":67.64,"l":67.55,"n":184,"o":67.63,"t":"2026-10-06T19:15:00Z","v":7644,"vw":67.595098},{"c":67.47,"h":67.61,"l":67.47,"n":305,"o":67.59,"t":"2026-10-06T19:30:00Z","v":13686,"vw":67.546011},{"c":67.55,"h":67.68,"l":67.43,"n":1084,"o":67.43,"t":"2026-10-06T19:45:00Z","v":49705,"vw":67.569014},{"c":67.54,"h":67.54,"l":67.54,"n":13,"o":67.54,"t":"2026-10-06T20:00:00Z","v":35105,"vw":67.54},{"c":67.56,"h":67.69,"l":67,"n":185,"o":67,"t":"2026-10-07T13:30:00Z","v":13890,"vw":67.321813},{"c":66.915,"h":67.49,"l":66.9,"n":175,"o":67.49,"t":"2026-10-07T13:45:00Z","v":13664,"vw":67.08685},{"c":66.55,"h":67.035,"l":66.55,"n":317,"o":66.96,"t":"2026-10-07T14:00:00Z","v":17400,"vw":66.755947},{"c":66.71,"h":66.75,"l":66.63,"n":180,"o":66.68,"t":"2026-10-07T14:15:00Z","v":14921,"vw":66.686405},{"c":66.18,"h":66.76,"l":66.18,"n":228,"o":66.69,"t":"2026-10-07T14:30:00Z","v":11592,"vw":66.553368},{"c":66.11,"h":66.135,"l":65.88,"n":257,"o":66.07,"t":"2026-10-07T14:45:00Z","v":9132,"vw":66.031636},{"c":65.84,"h":66.04,"l":65.82,"n":194,"o":66.02,"t":"2026-10-07T15:00:00Z","v":5763,"vw":65.920742},{"c":65.46,"h":65.8234,"l":65.4,"n":286,"o":65.8,"t":"2026-10-07T15:15:00Z","v":14069,"vw":65.568767},{"c":65.59,"h":65.71,"l":65.565,"n":135,"o":65.63,"t":"2026-10-07T15:30:00Z","v":9769,"vw":65.635512},{"c":65.59,"h":65.6,"l":65.35,"n":136,"o":65.52,"t":"2026-10-07T15:45:00Z","v":6245,"vw":65.457152},{"c":65.8,"h":65.82,"l":65.62,"n":195,"o":65.64,"t":"2026-10-07T16:00:00Z","v":12165,"vw":65.726938},{"c":65.75,"h":65.82,"l":65.71,"n":127,"o":65.78,"t":"2026-10-07T16:15:00Z","v":6403,"vw":65.770427},{"c":65.91,"h":65.91,"l":65.78,"n":171,"o":65.795,"t":"2026-10-07T16:30:00Z","v":9398,"vw":65.843121},{"c":65.775,"h":65.91,"l":65.75,"n":133,"o":65.91,"t":"2026-10-07T16:45:00Z","v":5718,"vw":65.810162},{"c":65.85,"h":66.01,"l":65.83,"n":188,"o":65.87,"t":"2026-10-07T17:00:00Z","v":8138,"vw":65.930642},{"c":65.8301,"h":66,"l":65.8301,"n":91,"o":65.92,"t":"2026-10-07T17:15:00Z","v":6160,"vw":65.923882},{"c":66.275,"h":66.275,"l":65.91,"n":192,"o":65.91,"t":"2026-10-07T17:30:00Z","v":8284,"vw":66.109283},{"c":66.45,"h":66.505,"l":66.25,"n":194,"o":66.25,"t":"2026-10-07T17:45:00Z","v":10238,"vw":66.411397},{"c":66.62,"h":66.65,"l":66.45,"n":186,"o":66.46,"t":"2026-10-07T18:00:00Z","v":8863,"vw":66.561104},{"c":66.56,"h":66.62,"l":66.53,"n":93,"o":66.61,"t":"2026-10-07T18:15:00Z","v":3733,"vw":66.575054},{"c":66.63,"h":66.645,"l":66.485,"n":192,"o":66.54,"t":"2026-10-07T18:30:00Z","v":5031,"vw":66.55389},{"c":66.69,"h":66.695,"l":66.62,"n":173,"o":66.67,"t":"2026-10-07T18:45:00Z","v":4266,"vw":66.672183},{"c":66.775,"h":66.78,"l":66.56,"n":258,"o":66.72,"t":"2026-10-07T19:00:00Z","v":9725,"vw":66.694941},{"c":66.68,"h":66.74,"l":66.63,"n":214,"o":66.74,"t":"2026-10-07T19:15:00Z","v":8932,"vw":66.687434},{"c":66.72,"h":66.735,"l":66.57,"n":186,"o":66.69,"t":"2026-10-07T19:30:00Z","v":7651,"vw":66.661344},{"c":66.7,"h":66.81,"l":66.59,"n":613,"o":66.71,"t":"2026-10-07T19:45:00Z","v":23818,"vw":66.727117},{"c":66.67,"h":66.67,"l":66.67,"n":10,"o":66.67,"t":"2026-10-07T20:00:00Z","v":18885,"vw":66.67},{"c":66.61,"h":66.61,"l":66.2,"n":66,"o":66.56,"t":"2026-10-08T13:30:00Z","v":5055,"vw":66.437508},{"c":66.75,"h":66.75,"l":66.51,"n":143,"o":66.61,"t":"2026-10-08T13:45:00Z","v":10478,"vw":66.644811},{"c":66.52,"h":66.75,"l":66.5,"n":122,"o":66.75,"t":"2026-10-08T14:00:00Z","v":5348,"vw":66.663169},{"c":66.45,"h":66.55,"l":66.38,"n":103,"o":66.51,"t":"2026-10-08T14:15:00Z","v":5259,"vw":66.473908},{"c":66.25,"h":66.39,"l":66.25,"n":70,"o":66.34,"t":"2026-10-08T14:30:00Z","v":2034,"vw":66.296667},{"c":66.21,"h":66.32,"l":66.21,"n":88,"o":66.27,"t":"2026-10-08T14:45:00Z","v":3005,"vw":66.250227},{"c":65.91,"h":66.19,"l":65.91,"n":108,"o":66.16,"t":"2026-10-08T15:00:00Z","v":2075,"vw":66.060054},{"c":65.93,"h":66.03,"l":65.78,"n":184,"o":65.87,"t":"2026-10-08T15:15:00Z","v":11436,"vw":65.907042},{"c":65.94,"h":65.94,"l":65.84,"n":99,"o":65.92,"t":"2026-10-08T15:30:00Z","v":3182,"vw":65.888},{"c":66.0783,"h":66.0783,"l":65.975,"n":64,"o":65.975,"t":"2026-10-08T15:45:00Z","v":2044,"vw":66.025062},{"c":66.09,"h":66.1005,"l":66.02,"n":95,"o":66.05,"t":"2026-10-08T16:00:00Z","v":6739,"vw":66.080427},{"c":66.24,"h":66.5,"l":66.02,"n":214,"o":66.02,"t":"2026-10-08T16:15:00Z","v":11484,"vw":66.28805},{"c":66.6,"h":66.6,"l":66.4,"n":178,"o":66.4,"t":"2026-10-08T16:30:00Z","v":8703,"vw":66.465362},{"c":66.62,"h":66.63,"l":66.41,"n":137,"o":66.54,"t":"2026-10-08T16:45:00Z","v":7835,"vw":66.524655},{"c":66.81,"h":66.85,"l":66.41,"n":204,"o":66.55,"t":"2026-10-08T17:00:00Z","v":13875,"vw":66.567531},{"c":66.83,"h":67.05,"l":66.74,"n":183,"o":66.89,"t":"2026-10-08T17:15:00Z","v":11806,"vw":66.916958},{"c":67.17,"h":67.21,"l":66.83,"n":187,"o":66.96,"t":"2026-10-08T17:30:00Z","v":8854,"vw":67.014144},{"c":67.06,"h":67.17,"l":66.86,"n":130,"o":67.17,"t":"2026-10-08T17:45:00Z","v":6079,"vw":67.02943},{"c":67.27,"h":67.27,"l":67.13,"n":164,"o":67.13,"t":"2026-10-08T18:00:00Z","v":8776,"vw":67.220581},{"c":67.24,"h":67.33,"l":67.21,"n":107,"o":67.29,"t":"2026-10-08T18:15:00Z","v":4751,"vw":67.26249},{"c":67.325,"h":67.34,"l":67.18,"n":70,"o":67.18,"t":"2026-10-08T18:30:00Z","v":3626,"vw":67.236129},{"c":67.48,"h":67.53,"l":67.26,"n":172,"o":67.301,"t":"2026-10-08T18:45:00Z","v":10419,"vw":67.437334},{"c":67.57,"h":67.6,"l":67.44,"n":196,"o":67.45,"t":"2026-10-08T19:00:00Z","v":9832,"vw":67.491716},{"c":67.58,"h":67.72,"l":67.57,"n":213,"o":67.58,"t":"2026-10-08T19:15:00Z","v":7710,"vw":67.619655},{"c":67.595,"h":67.66,"l":67.58,"n":186,"o":67.61,"t":"2026-10-08T19:30:00Z","v":6070,"vw":67.619765},{"c":67.83,"h":67.85,"l":67.53,"n":941,"o":67.63,"t":"2026-10-08T19:45:00Z","v":47697,"vw":67.727113},{"c":67.87,"h":67.87,"l":67.83,"n":20,"o":67.83,"t":"2026-10-08T20:00:00Z","v":19797,"vw":67.869767},{"c":67.005,"h":67.72,"l":66.71,"n":121,"o":67.72,"t":"2026-10-09T13:30:00Z","v":7600,"vw":67.204077},{"c":66.73,"h":67.07,"l":66.605,"n":120,"o":67.07,"t":"2026-10-09T13:45:00Z","v":5250,"vw":66.837391},{"c":66.76,"h":66.81,"l":66.59,"n":105,"o":66.81,"t":"2026-10-09T14:00:00Z","v":3642,"vw":66.734712},{"c":66.64,"h":66.79,"l":66.64,"n":120,"o":66.79,"t":"2026-10-09T14:15:00Z","v":4372,"vw":66.721073},{"c":66.81,"h":66.825,"l":66.655,"n":91,"o":66.68,"t":"2026-10-09T14:30:00Z","v":3381,"vw":66.704038},{"c":66.82,"h":66.82,"l":66.6975,"n":183,"o":66.815,"t":"2026-10-09T14:45:00Z","v":5062,"vw":66.763109},{"c":66.8,"h":66.835,"l":66.74,"n":84,"o":66.78,"t":"2026-10-09T15:00:00Z","v":2135,"vw":66.785758},{"c":66.8725,"h":66.8725,"l":66.67,"n":169,"o":66.735,"t":"2026-10-09T15:15:00Z","v":5741,"vw":66.735356},{"c":66.92,"h":66.95,"l":66.89,"n":37,"o":66.89,"t":"2026-10-09T15:30:00Z","v":1145,"vw":66.91625},{"c":66.73,"h":66.91,"l":66.73,"n":92,"o":66.91,"t":"2026-10-09T15:45:00Z","v":2421,"vw":66.804138},{"c":66.5,"h":66.78,"l":66.43,"n":170,"o":66.69,"t":"2026-10-09T16:00:00Z","v":8272,"vw":66.634179},{"c":66.365,"h":66.38,"l":66.29,"n":106,"o":66.365,"t":"2026-10-09T16:15:00Z","v":4963,"vw":66.333414},{"c":66.57,"h":66.63,"l":66.53,"n":101,"o":66.61,"t":"2026-10-09T16:30:00Z","v":4532,"vw":66.563991},{"c":66.6,"h":66.64,"l":66.52,"n":88,"o":66.605,"t":"2026-10-09T16:45:00Z","v":3803,"vw":66.591736},{"c":66.61,"h":66.705,"l":66.61,"n":112,"o":66.655,"t":"2026-10-09T17:00:00Z","v":4325,"vw":66.678407},{"c":66.63,"h":66.635,"l":66.5501,"n":106,"o":66.62,"t":"2026-10-09T17:15:00Z","v":6164,"vw":66.593535},{"c":66.64,"h":66.64,"l":66.55,"n":78,"o":66.61,"t":"2026-10-09T17:30:00Z","v":3633,"vw":66.575526},{"c":66.72,"h":66.73,"l":66.675,"n":45,"o":66.68,"t":"2026-10-09T17:45:00Z","v":2451,"vw":66.708056},{"c":66.79,"h":66.85,"l":66.69,"n":157,"o":66.72,"t":"2026-10-09T18:00:00Z","v":4238,"vw":66.764951},{"c":66.8501,"h":66.86,"l":66.81,"n":93,"o":66.82,"t":"2026-10-09T18:15:00Z","v":4018,"vw":66.82388},{"c":66.98,"h":66.98,"l":66.85,"n":81,"o":66.85,"t":"2026-10-09T18:30:00Z","v":2569,"vw":66.897547},{"c":66.705,"h":66.85,"l":66.5492,"n":274,"o":66.845,"t":"2026-10-09T18:45:00Z","v":14665,"vw":66.677963},{"c":66.8,"h":66.83,"l":66.69,"n":161,"o":66.72,"t":"2026-10-09T19:00:00Z","v":6126,"vw":66.778098},{"c":66.85,"h":66.86,"l":66.78,"n":155,"o":66.81,"t":"2026-10-09T19:15:00Z","v":4931,"vw":66.821458},{"c":66.955,"h":66.955,"l":66.76,"n":202,"o":66.83,"t":"2026-10-09T19:30:00Z","v":6995,"vw":66.859767},{"c":66.86,"h":66.98,"l":66.72,"n":767,"o":66.98,"t":"2026-10-09T19:45:00Z","v":29713,"vw":66.808445},{"c":66.86,"h":66.86,"l":66.86,"n":26,"o":66.86,"t":"2026-10-09T20:00:00Z","v":25566,"vw":66.86},{"c":66.64,"h":66.964,"l":66.18,"n":90,"o":66.82,"t":"2026-10-12T13:30:00Z","v":5252,"vw":66.784693},{"c":66.745,"h":66.745,"l":66.695,"n":8,"o":66.695,"t":"2026-10-12T13:45:00Z","v":379,"vw":66.729615},{"c":67,"h":67,"l":67,"n":15,"o":67,"t":"2026-10-12T14:00:00Z","v":1181,"vw":67},{"c":67,"h":67.04,"l":66.569,"n":77,"o":66.7109,"t":"2026-10-12T14:30:00Z","v":3876,"vw":66.773803},{"c":67.12,"h":67.1264,"l":66.96,"n":97,"o":66.98,"t":"2026-10-12T14:45:00Z","v":3178,"vw":67.001079},{"c":66.98,"h":67.1,"l":66.98,"n":18,"o":67.0975,"t":"2026-10-12T15:00:00Z","v":609,"vw":67.07598},{"c":67.23,"h":67.23,"l":67.1,"n":34,"o":67.105,"t":"2026-10-12T15:15:00Z","v":922,"vw":67.135965},{"c":67.12,"h":67.15,"l":67.085,"n":85,"o":67.095,"t":"2026-10-12T15:30:00Z","v":2313,"vw":67.120541},{"c":67.16,"h":67.16,"l":67.16,"n":7,"o":67.16,"t":"2026-10-12T15:45:00Z","v":137,"vw":67.16},{"c":67.09,"h":67.16,"l":67.09,"n":22,"o":67.16,"t":"2026-10-12T16:00:00Z","v":496,"vw":67.1075},{"c":67.015,"h":67.125,"l":67.015,"n":32,"o":67.12,"t":"2026-10-12T16:15:00Z","v":924,"vw":67.07209},{"c":67.03,"h":67.03,"l":67.01,"n":18,"o":67.01,"t":"2026-10-12T16:30:00Z","v":977,"vw":67.016121},{"c":67.04,"h":67.085,"l":67.01,"n":36,"o":67.085,"t":"2026-10-12T16:45:00Z","v":845,"vw":67.03625},{"c":67.035,"h":67.0401,"l":67,"n":65,"o":67.0401,"t":"2026-10-12T17:00:00Z","v":1888,"vw":67.026871},{"c":67.1002,"h":67.1002,"l":67.0101,"n":21,"o":67.0101,"t":"2026-10-12T17:15:00Z","v":784,"vw":67.053577},{"c":67.015,"h":67.05,"l":67,"n":93,"o":67.05,"t":"2026-10-12T17:30:00Z","v":3935,"vw":67.027618},{"c":67.005,"h":67.005,"l":67.005,"n":4,"o":67.005,"t":"2026-10-12T17:45:00Z","v":131,"vw":67.005},{"c":66.89,"h":66.99,"l":66.885,"n":50,"o":66.99,"t":"2026-10-12T18:00:00Z","v":1561,"vw":66.918182},{"c":66.866,"h":67.01,"l":66.82,"n":27,"o":67.01,"t":"2026-10-12T18:15:00Z","v":1099,"vw":66.924787},{"c":66.755,"h":66.8,"l":66.7501,"n":29,"o":66.8,"t":"2026-10-12T18:30:00Z","v":2207,"vw":66.781198},{"c":66.64,"h":66.75,"l":66.64,"n":140,"o":66.69,"t":"2026-10-12T18:45:00Z","v":4705,"vw":66.70645},{"c":66.69,"h":66.705,"l":66.625,"n":220,"o":66.705,"t":"2026-10-12T19:00:00Z","v":7713,"vw":66.654631},{"c":66.56,"h":66.695,"l":66.56,"n":213,"o":66.695,"t":"2026-10-12T19:15:00Z","v":7485,"vw":66.636677},{"c":66.57,"h":66.6,"l":66.5,"n":147,"o":66.58,"t":"2026-10-12T19:30:00Z","v":2997,"vw":66.567005},{"c":66.74,"h":66.815,"l":66.53,"n":816,"o":66.53,"t":"2026-10-12T19:45:00Z","v":31722,"vw":66.680079},{"c":66.79,"h":66.79,"l":66.79,"n":19,"o":66.79,"t":"2026-10-12T20:00:00Z","v":15298,"vw":66.79},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-13T11:15:00Z","v":100,"vw":66.69},{"c":67.38,"h":67.49,"l":67.18,"n":146,"o":67.18,"t":"2026-10-13T13:30:00Z","v":6087,"vw":67.346127},{"c":67,"h":67.45,"l":67,"n":87,"o":67.42,"t":"2026-10-13T13:45:00Z","v":4036,"vw":67.212972},{"c":67.07,"h":67.07,"l":66.74,"n":103,"o":66.96,"t":"2026-10-13T14:00:00Z","v":5623,"vw":66.86135},{"c":66.97,"h":67.01,"l":66.9,"n":98,"o":67.01,"t":"2026-10-13T14:15:00Z","v":3726,"vw":66.953361},{"c":66.83,"h":66.92,"l":66.75,"n":161,"o":66.92,"t":"2026-10-13T14:30:00Z","v":5041,"vw":66.815209},{"c":66.98,"h":67.04,"l":66.86,"n":93,"o":66.86,"t":"2026-10-13T14:45:00Z","v":1810,"vw":66.952222},{"c":67.03,"h":67.195,"l":66.92,"n":164,"o":66.92,"t":"2026-10-13T15:00:00Z","v":8434,"vw":67.080621},{"c":66.79,"h":66.97,"l":66.79,"n":168,"o":66.94,"t":"2026-10-13T15:15:00Z","v":8976,"vw":66.896596},{"c":66.79,"h":66.84,"l":66.61,"n":117,"o":66.73,"t":"2026-10-13T15:30:00Z","v":3921,"vw":66.74},{"c":67.04,"h":67.095,"l":66.87,"n":125,"o":66.92,"t":"2026-10-13T15:45:00Z","v":3591,"vw":66.997831},{"c":67.335,"h":67.38,"l":67.0751,"n":145,"o":67.0751,"t":"2026-10-13T16:00:00Z","v":5462,"vw":67.20025},{"c":67.31,"h":67.37,"l":67.31,"n":47,"o":67.37,"t":"2026-10-13T16:15:00Z","v":1759,"vw":67.341131},{"c":67.455,"h":67.455,"l":67.32,"n":124,"o":67.35,"t":"2026-10-13T16:30:00Z","v":4739,"vw":67.383202},{"c":67.57,"h":67.585,"l":67.375,"n":179,"o":67.44,"t":"2026-10-13T16:45:00Z","v":8805,"vw":67.47723},{"c":67.465,"h":67.5945,"l":67.465,"n":82,"o":67.5945,"t":"2026-10-13T17:00:00Z","v":3655,"vw":67.51479},{"c":67.52,"h":67.53,"l":67.44,"n":110,"o":67.44,"t":"2026-10-13T17:15:00Z","v":4537,"vw":67.495604},{"c":67.62,"h":67.62,"l":67.53,"n":132,"o":67.55,"t":"2026-10-13T17:30:00Z","v":5736,"vw":67.56965},{"c":67.54,"h":67.635,"l":67.4801,"n":145,"o":67.635,"t":"2026-10-13T17:45:00Z","v":5076,"vw":67.532816},{"c":67.66,"h":67.84,"l":67.55,"n":231,"o":67.57,"t":"2026-10-13T18:00:00Z","v":10350,"vw":67.643511},{"c":67.7,"h":67.76,"l":67.63,"n":156,"o":67.63,"t":"2026-10-13T18:15:00Z","v":6895,"vw":67.703506},{"c":67.66,"h":67.7,"l":67.6288,"n":97,"o":67.7,"t":"2026-10-13T18:30:00Z","v":3936,"vw":67.677187},{"c":67.62,"h":67.63,"l":67.56,"n":81,"o":67.6,"t":"2026-10-13T18:45:00Z","v":1832,"vw":67.600833},{"c":67.7,"h":67.7,"l":67.57,"n":55,"o":67.6,"t":"2026-10-13T19:00:00Z","v":3325,"vw":67.607724},{"c":67.63,"h":67.76,"l":67.62,"n":179,"o":67.67,"t":"2026-10-13T19:15:00Z","v":7215,"vw":67.690892},{"c":67.58,"h":67.8,"l":67.56,"n":284,"o":67.66,"t":"2026-10-13T19:30:00Z","v":9657,"vw":67.660808},{"c":67.63,"h":67.82,"l":67.57,"n":1161,"o":67.58,"t":"2026-10-13T19:45:00Z","v":50844,"vw":67.710219},{"c":67.62,"h":67.67,"l":67.62,"n":24,"o":67.64,"t":"2026-10-13T20:00:00Z","v":28367,"vw":67.620942},{"c":67.53,"h":67.76,"l":67.315,"n":126,"o":67.43,"t":"2026-10-14T13:30:00Z","v":8922,"vw":67.514479},{"c":67.19,"h":67.57,"l":67.18,"n":78,"o":67.57,"t":"2026-10-14T13:45:00Z","v":4155,"vw":67.29},{"c":67.14,"h":67.205,"l":67,"n":97,"o":67.14,"t":"2026-10-14T14:00:00Z","v":4724,"vw":67.128579},{"c":67.29,"h":67.29,"l":67.07,"n":113,"o":67.09,"t":"2026-10-14T14:15:00Z","v":4577,"vw":67.156782},{"c":67.04,"h":67.23,"l":66.98,"n":92,"o":67.23,"t":"2026-10-14T14:30:00Z","v":4289,"vw":67.083145},{"c":66.84,"h":67.03,"l":66.75,"n":85,"o":67.03,"t":"2026-10-14T14:45:00Z","v":3830,"vw":66.884394},{"c":66.8725,"h":67.04,"l":66.83,"n":119,"o":66.83,"t":"2026-10-14T15:00:00Z","v":4703,"vw":66.959957},{"c":66.83,"h":66.84,"l":66.82,"n":25,"o":66.82,"t":"2026-10-14T15:15:00Z","v":856,"vw":66.83},{"c":66.75,"h":66.91,"l":66.75,"n":50,"o":66.89,"t":"2026-10-14T15:30:00Z","v":2498,"vw":66.848127},{"c":66.65,"h":66.65,"l":66.53,"n":77,"o":66.65,"t":"2026-10-14T15:45:00Z","v":4711,"vw":66.603089},{"c":66.65,"h":66.725,"l":66.65,"n":62,"o":66.7,"t":"2026-10-14T16:00:00Z","v":2551,"vw":66.68925},{"c":66.6,"h":66.66,"l":66.55,"n":46,"o":66.58,"t":"2026-10-14T16:15:00Z","v":1907,"vw":66.601784},{"c":66.65,"h":66.71,"l":66.6,"n":80,"o":66.68,"t":"2026-10-14T16:30:00Z","v":3471,"vw":66.64608},{"c":66.625,"h":66.66,"l":66.59,"n":55,"o":66.64,"t":"2026-10-14T16:45:00Z","v":3096,"vw":66.631538},{"c":66.655,"h":66.69,"l":66.595,"n":175,"o":66.64,"t":"2026-10-14T17:00:00Z","v":6218,"vw":66.637683},{"c":66.69,"h":66.7,"l":66.625,"n":84,"o":66.65,"t":"2026-10-14T17:15:00Z","v":4100,"vw":66.667706},{"c":66.73,"h":66.78,"l":66.65,"n":190,"o":66.705,"t":"2026-10-14T17:30:00Z","v":9543,"vw":66.704207},{"c":66.7,"h":66.75,"l":66.7,"n":65,"o":66.75,"t":"2026-10-14T17:45:00Z","v":2087,"vw":66.717664},{"c":66.795,"h":66.795,"l":66.63,"n":169,"o":66.68,"t":"2026-10-14T18:00:00Z","v":5057,"vw":66.688561},{"c":66.78,"h":66.8,"l":66.77,"n":44,"o":66.79,"t":"2026-10-14T18:15:00Z","v":1861,"vw":66.777885},{"c":66.86,"h":66.86,"l":66.78,"n":101,"o":66.81,"t":"2026-10-14T18:30:00Z","v":3946,"vw":66.815351},{"c":66.9,"h":66.9,"l":66.78,"n":121,"o":66.85,"t":"2026-10-14T18:45:00Z","v":4924,"vw":66.833213},{"c":66.91,"h":66.93,"l":66.86,"n":132,"o":66.89,"t":"2026-10-14T19:00:00Z","v":5181,"vw":66.891112},{"c":67.04,"h":67.09,"l":66.88,"n":232,"o":66.895,"t":"2026-10-14T19:15:00Z","v":12477,"vw":66.965798},{"c":66.97,"h":67.07,"l":66.97,"n":155,"o":67,"t":"2026-10-14T19:30:00Z","v":7987,"vw":67.01028},{"c":67.13,"h":67.13,"l":66.94,"n":652,"o":66.94,"t":"2026-10-14T19:45:00Z","v":24262,"vw":67.057125},{"c":67.11,"h":67.11,"l":67.11,"n":13,"o":67.11,"t":"2026-10-14T20:00:00Z","v":33770,"vw":67.11},{"c":66.7277,"h":66.7277,"l":66.7277,"n":1,"o":66.7277,"t":"2026-10-15T12:45:00Z","v":110,"vw":66.7277},{"c":67.11,"h":67.11,"l":67.11,"n":2,"o":67.11,"t":"2026-10-15T13:15:00Z","v":177,"vw":67.11},{"c":67.6,"h":67.98,"l":66.68,"n":452,"o":67.77,"t":"2026-10-15T13:30:00Z","v":32064,"vw":67.371262},{"c":67.315,"h":67.7,"l":67.28,"n":478,"o":67.51,"t":"2026-10-15T13:45:00Z","v":21135,"vw":67.445734},{"c":67.57,"h":67.62,"l":67.29,"n":373,"o":67.31,"t":"2026-10-15T14:00:00Z","v":17568,"vw":67.50137},{"c":67.465,"h":67.66,"l":67.41,"n":248,"o":67.64,"t":"2026-10-15T14:15:00Z","v":7615,"vw":67.5226},{"c":67.48,"h":67.65,"l":67.465,"n":220,"o":67.465,"t":"2026-10-15T14:30:00Z","v":7785,"vw":67.556217},{"c":67.995,"h":68.09,"l":67.565,"n":245,"o":67.565,"t":"2026-10-15T14:45:00Z","v":10128,"vw":67.946788},{"c":68.385,"h":68.385,"l":68.01,"n":253,"o":68.05,"t":"2026-10-15T15:00:00Z","v":10409,"vw":68.165133},{"c":67.96,"h":68.58,"l":67.895,"n":204,"o":68.3,"t":"2026-10-15T15:15:00Z","v":11723,"vw":68.20333},{"c":68.24,"h":68.3,"l":67.67,"n":181,"o":67.88,"t":"2026-10-15T15:30:00Z","v":12695,"vw":68.053931},{"c":67.91,"h":68.33,"l":67.91,"n":282,"o":68.19,"t":"2026-10-15T15:45:00Z","v":10866,"vw":68.049785},{"c":67.47,"h":67.86,"l":67.355,"n":233,"o":67.86,"t":"2026-10-15T16:00:00Z","v":10914,"vw":67.578408},{"c":67.8,"h":67.8,"l":67.5,"n":159,"o":67.51,"t":"2026-10-15T16:15:00Z","v":8507,"vw":67.602708},{"c":68.06,"h":68.11,"l":67.83,"n":121,"o":67.83,"t":"2026-10-15T16:30:00Z","v":6710,"vw":67.972001},{"c":68.08,"h":68.09,"l":68.01,"n":110,"o":68.055,"t":"2026-10-15T16:45:00Z","v":4383,"vw":68.051261},{"c":68.24,"h":68.25,"l":68.02,"n":142,"o":68.09,"t":"2026-10-15T17:00:00Z","v":6955,"vw":68.097381},{"c":69.37,"h":69.44,"l":68.24,"n":519,"o":68.24,"t":"2026-10-15T17:15:00Z","v":38717,"vw":68.887279},{"c":69.01,"h":69.35,"l":68.9301,"n":351,"o":69.35,"t":"2026-10-15T17:30:00Z","v":15035,"vw":69.067414},{"c":69.08,"h":69.265,"l":69.04,"n":316,"o":69.04,"t":"2026-10-15T17:45:00Z","v":13994,"vw":69.158831},{"c":69.085,"h":69.2,"l":68.86,"n":306,"o":69.0551,"t":"2026-10-15T18:00:00Z","v":12168,"vw":69.065779},{"c":69.12,"h":69.2,"l":69.03,"n":417,"o":69.085,"t":"2026-10-15T18:15:00Z","v":17167,"vw":69.105176},{"c":69.085,"h":69.26,"l":69.01,"n":385,"o":69.12,"t":"2026-10-15T18:30:00Z","v":22418,"vw":69.109409},{"c":69.2,"h":69.315,"l":69.13,"n":367,"o":69.13,"t":"2026-10-15T18:45:00Z","v":14901,"vw":69.216915},{"c":69.11,"h":69.285,"l":68.98,"n":306,"o":69.22,"t":"2026-10-15T19:00:00Z","v":13347,"vw":69.104736},{"c":69.345,"h":69.39,"l":69.21,"n":387,"o":69.21,"t":"2026-10-15T19:15:00Z","v":17013,"vw":69.305971},{"c":69.395,"h":69.47,"l":69.27,"n":614,"o":69.4,"t":"2026-10-15T19:30:00Z","v":21761,"vw":69.354748},{"c":69.2,"h":69.525,"l":69.18,"n":1522,"o":69.395,"t":"2026-10-15T19:45:00Z","v":75488,"vw":69.336512},{"c":69.19,"h":69.19,"l":69.19,"n":25,"o":69.19,"t":"2026-10-15T20:00:00Z","v":40761,"vw":69.19},{"c":70.24,"h":70.41,"l":69.67,"n":323,"o":69.99,"t":"2026-10-16T13:30:00Z","v":22244,"vw":70.016121},{"c":69.67,"h":70.39,"l":69.67,"n":238,"o":70.21,"t":"2026-10-16T13:45:00Z","v":12191,"vw":70.065556},{"c":69.58,"h":69.82,"l":69.44,"n":292,"o":69.75,"t":"2026-10-16T14:00:00Z","v":16379,"vw":69.595648},{"c":69.69,"h":69.785,"l":69.43,"n":119,"o":69.47,"t":"2026-10-16T14:15:00Z","v":6024,"vw":69.541123},{"c":69.78,"h":69.89,"l":69.555,"n":224,"o":69.7784,"t":"2026-10-16T14:30:00Z","v":9427,"vw":69.757598},{"c":70.1,"h":70.235,"l":69.81,"n":166,"o":69.81,"t":"2026-10-16T14:45:00Z","v":4964,"vw":70.054091},{"c":70.17,"h":70.17,"l":69.98,"n":234,"o":70.09,"t":"2026-10-16T15:00:00Z","v":11702,"vw":70.05649},{"c":69.86,"h":70.23,"l":69.86,"n":134,"o":70.16,"t":"2026-10-16T15:15:00Z","v":6970,"vw":70.100417},{"c":69.38,"h":69.82,"l":69.38,"n":132,"o":69.82,"t":"2026-10-16T15:30:00Z","v":4841,"vw":69.603971},{"c":69.26,"h":69.57,"l":69.235,"n":161,"o":69.46,"t":"2026-10-16T15:45:00Z","v":4604,"vw":69.4256},{"c":69.35,"h":69.52,"l":69.22,"n":191,"o":69.26,"t":"2026-10-16T16:00:00Z","v":7481,"vw":69.333276},{"c":69.14,"h":69.33,"l":69.135,"n":142,"o":69.33,"t":"2026-10-16T16:15:00Z","v":4567,"vw":69.185833},{"c":69.195,"h":69.195,"l":69.04,"n":118,"o":69.105,"t":"2026-10-16T16:30:00Z","v":4165,"vw":69.121154},{"c":69.135,"h":69.23,"l":69.05,"n":141,"o":69.23,"t":"2026-10-16T16:45:00Z","v":6855,"vw":69.128261},{"c":68.91,"h":69.16,"l":68.88,"n":128,"o":69.16,"t":"2026-10-16T17:00:00Z","v":8534,"vw":68.992824},{"c":68.905,"h":68.94,"l":68.875,"n":94,"o":68.88,"t":"2026-10-16T17:15:00Z","v":1920,"vw":68.896111},{"c":69.045,"h":69.2,"l":68.9,"n":135,"o":68.9,"t":"2026-10-16T17:30:00Z","v":4219,"vw":69.034491},{"c":68.8,"h":69.05,"l":68.8,"n":111,"o":69.05,"t":"2026-10-16T17:45:00Z","v":2950,"vw":68.8615},{"c":68.76,"h":68.76,"l":68.53,"n":188,"o":68.68,"t":"2026-10-16T18:00:00Z","v":5151,"vw":68.681855},{"c":68.73,"h":68.86,"l":68.66,"n":182,"o":68.845,"t":"2026-10-16T18:15:00Z","v":6117,"vw":68.728118},{"c":68.67,"h":68.805,"l":68.67,"n":208,"o":68.7,"t":"2026-10-16T18:30:00Z","v":7552,"vw":68.725315},{"c":68.83,"h":68.84,"l":68.73,"n":145,"o":68.75,"t":"2026-10-16T18:45:00Z","v":5315,"vw":68.779902},{"c":68.87,"h":68.98,"l":68.84,"n":198,"o":68.845,"t":"2026-10-16T19:00:00Z","v":7329,"vw":68.926809},{"c":68.945,"h":69.01,"l":68.85,"n":277,"o":68.875,"t":"2026-10-16T19:15:00Z","v":9650,"vw":68.93552},{"c":68.96,"h":69.08,"l":68.915,"n":307,"o":68.98,"t":"2026-10-16T19:30:00Z","v":10175,"vw":68.996766},{"c":69.29,"h":69.29,"l":68.955,"n":867,"o":69,"t":"2026-10-16T19:45:00Z","v":34257,"vw":69.154406},{"c":69.28,"h":69.28,"l":69.28,"n":12,"o":69.28,"t":"2026-10-16T20:00:00Z","v":36588,"vw":69.28},{"c":69.27,"h":69.915,"l":69.22,"n":164,"o":69.28,"t":"2026-10-19T13:30:00Z","v":12240,"vw":69.455679},{"c":68.95,"h":69.294,"l":68.94,"n":175,"o":69.09,"t":"2026-10-19T13:45:00Z","v":8983,"vw":69.14514},{"c":68.7,"h":68.88,"l":68.615,"n":307,"o":68.88,"t":"2026-10-19T14:00:00Z","v":15390,"vw":68.742847},{"c":68.82,"h":68.82,"l":68.57,"n":167,"o":68.68,"t":"2026-10-19T14:15:00Z","v":10186,"vw":68.679191},{"c":68.635,"h":68.83,"l":68.56,"n":131,"o":68.83,"t":"2026-10-19T14:30:00Z","v":6081,"vw":68.691915},{"c":68.455,"h":68.6,"l":68.43,"n":64,"o":68.5593,"t":"2026-10-19T14:45:00Z","v":1593,"vw":68.555257},{"c":68.47,"h":68.51,"l":68.3028,"n":198,"o":68.5,"t":"2026-10-19T15:00:00Z","v":11974,"vw":68.403106},{"c":68.59,"h":68.655,"l":68.41,"n":63,"o":68.41,"t":"2026-10-19T15:15:00Z","v":3118,"vw":68.566088},{"c":68.44,"h":68.64,"l":68.41,"n":38,"o":68.64,"t":"2026-10-19T15:30:00Z","v":1371,"vw":68.582},{"c":68.34,"h":68.46,"l":68.285,"n":64,"o":68.44,"t":"2026-10-19T15:45:00Z","v":2111,"vw":68.401071},{"c":68.335,"h":68.34,"l":68.14,"n":122,"o":68.14,"t":"2026-10-19T16:00:00Z","v":5942,"vw":68.289009},{"c":68.4,"h":68.41,"l":68.285,"n":137,"o":68.31,"t":"2026-10-19T16:15:00Z","v":5917,"vw":68.350245},{"c":68.335,"h":68.415,"l":68.32,"n":58,"o":68.32,"t":"2026-10-19T16:30:00Z","v":4866,"vw":68.340352},{"c":68.405,"h":68.53,"l":68.25,"n":111,"o":68.37,"t":"2026-10-19T16:45:00Z","v":4563,"vw":68.393429},{"c":68.36,"h":68.37,"l":68.2,"n":43,"o":68.2,"t":"2026-10-19T17:00:00Z","v":1831,"vw":68.281923},{"c":68.27,"h":68.335,"l":68.27,"n":46,"o":68.335,"t":"2026-10-19T17:15:00Z","v":1738,"vw":68.319522},{"c":68.41,"h":68.41,"l":68.31,"n":98,"o":68.35,"t":"2026-10-19T17:30:00Z","v":3872,"vw":68.360852},{"c":68.35,"h":68.405,"l":68.27,"n":90,"o":68.36,"t":"2026-10-19T17:45:00Z","v":3043,"vw":68.354836},{"c":68.47,"h":68.47,"l":68.38,"n":72,"o":68.38,"t":"2026-10-19T18:00:00Z","v":2541,"vw":68.443347},{"c":68.415,"h":68.52,"l":68.4,"n":127,"o":68.43,"t":"2026-10-19T18:15:00Z","v":6018,"vw":68.457099},{"c":68.48,"h":68.495,"l":68.34,"n":91,"o":68.38,"t":"2026-10-19T18:30:00Z","v":3470,"vw":68.427078},{"c":68.48,"h":68.57,"l":68.475,"n":135,"o":68.495,"t":"2026-10-19T18:45:00Z","v":5479,"vw":68.505754},{"c":68.535,"h":68.535,"l":68.47,"n":209,"o":68.495,"t":"2026-10-19T19:00:00Z","v":8729,"vw":68.503615},{"c":68.61,"h":68.67,"l":68.53,"n":299,"o":68.57,"t":"2026-10-19T19:15:00Z","v":11544,"vw":68.588257},{"c":68.7,"h":68.7,"l":68.49,"n":206,"o":68.625,"t":"2026-10-19T19:30:00Z","v":5715,"vw":68.585603},{"c":68.59,"h":68.73,"l":68.55,"n":979,"o":68.68,"t":"2026-10-19T19:45:00Z","v":43751,"vw":68.623715},{"c":68.55,"h":68.55,"l":68.55,"n":15,"o":68.55,"t":"2026-10-19T20:00:00Z","v":22324,"vw":68.55},{"c":69.05,"h":69.415,"l":68.93,"n":201,"o":68.93,"t":"2026-10-20T13:30:00Z","v":10359,"vw":69.124024},{"c":69.08,"h":69.09,"l":68.96,"n":132,"o":69.04,"t":"2026-10-20T13:45:00Z","v":7472,"vw":69.036931},{"c":68.74,"h":69.2,"l":68.74,"n":130,"o":69.17,"t":"2026-10-20T14:00:00Z","v":7374,"vw":68.948533},{"c":69.05,"h":69.05,"l":68.55,"n":128,"o":68.68,"t":"2026-10-20T14:15:00Z","v":3849,"vw":68.796808},{"c":68.87,"h":69.155,"l":68.8,"n":89,"o":69.075,"t":"2026-10-20T14:30:00Z","v":2747,"vw":68.960294},{"c":69,"h":69.12,"l":68.955,"n":77,"o":68.98,"t":"2026-10-20T14:45:00Z","v":3108,"vw":69.032765},{"c":68.47,"h":68.96,"l":68.34,"n":153,"o":68.96,"t":"2026-10-20T15:00:00Z","v":7612,"vw":68.686322},{"c":68.84,"h":68.84,"l":68.49,"n":269,"o":68.53,"t":"2026-10-20T15:15:00Z","v":14236,"vw":68.68481},{"c":68.905,"h":69.01,"l":68.8,"n":90,"o":68.81,"t":"2026-10-20T15:30:00Z","v":3823,"vw":68.912777},{"c":69.015,"h":69.08,"l":68.835,"n":84,"o":68.86,"t":"2026-10-20T15:45:00Z","v":2453,"vw":68.950938},{"c":68.94,"h":69.075,"l":68.92,"n":118,"o":69.03,"t":"2026-10-20T16:00:00Z","v":16253,"vw":68.974758},{"c":68.825,"h":68.845,"l":68.74,"n":101,"o":68.84,"t":"2026-10-20T16:15:00Z","v":5291,"vw":68.808232},{"c":69.17,"h":69.17,"l":68.835,"n":178,"o":68.835,"t":"2026-10-20T16:30:00Z","v":9498,"vw":69.044352},{"c":68.89,"h":69.21,"l":68.89,"n":249,"o":69.21,"t":"2026-10-20T16:45:00Z","v":11214,"vw":69.044092},{"c":68.9,"h":68.975,"l":68.815,"n":192,"o":68.885,"t":"2026-10-20T17:00:00Z","v":27738,"vw":68.910213},{"c":68.855,"h":69.01,"l":68.85,"n":205,"o":68.93,"t":"2026-10-20T17:15:00Z","v":12784,"vw":68.902751},{"c":69.13,"h":69.15,"l":68.88,"n":79,"o":68.88,"t":"2026-10-20T17:30:00Z","v":3147,"vw":69.067141},{"c":69.055,"h":69.22,"l":69.05,"n":103,"o":69.15,"t":"2026-10-20T17:45:00Z","v":4614,"vw":69.130519},{"c":69.17,"h":69.2,"l":68.96,"n":166,"o":69.065,"t":"2026-10-20T18:00:00Z","v":10269,"vw":69.117789},{"c":69.1,"h":69.19,"l":69.1,"n":21,"o":69.19,"t":"2026-10-20T18:15:00Z","v":1087,"vw":69.154},{"c":69.06,"h":69.14,"l":69.06,"n":157,"o":69.105,"t":"2026-10-20T18:30:00Z","v":7543,"vw":69.096293},{"c":69.16,"h":69.275,"l":69.09,"n":203,"o":69.09,"t":"2026-10-20T18:45:00Z","v":5718,"vw":69.1925},{"c":69.14,"h":69.17,"l":69.075,"n":215,"o":69.17,"t":"2026-10-20T19:00:00Z","v":10524,"vw":69.126333},{"c":69.19,"h":69.19,"l":69.06,"n":151,"o":69.14,"t":"2026-10-20T19:15:00Z","v":6243,"vw":69.094751},{"c":69,"h":69.1844,"l":68.955,"n":246,"o":69.1844,"t":"2026-10-20T19:30:00Z","v":10614,"vw":69.052699},{"c":69.02,"h":69.06,"l":68.775,"n":952,"o":68.99,"t":"2026-10-20T19:45:00Z","v":42624,"vw":68.949734},{"c":69.03,"h":69.03,"l":69.03,"n":14,"o":69.03,"t":"2026-10-20T20:00:00Z","v":27373,"vw":69.03},{"c":69.67,"h":69.755,"l":68.75,"n":188,"o":69.15,"t":"2026-10-21T13:30:00Z","v":11042,"vw":69.294066},{"c":69.87,"h":70,"l":69.665,"n":268,"o":69.93,"t":"2026-10-21T13:45:00Z","v":13849,"vw":69.909605},{"c":69.83,"h":69.83,"l":69.57,"n":149,"o":69.72,"t":"2026-10-21T14:00:00Z","v":6128,"vw":69.676477},{"c":69.9,"h":70.07,"l":69.8,"n":277,"o":69.99,"t":"2026-10-21T14:15:00Z","v":14416,"vw":69.977901},{"c":69.74,"h":69.74,"l":69.63,"n":77,"o":69.685,"t":"2026-10-21T14:30:00Z","v":3747,"vw":69.662115},{"c":69.92,"h":70,"l":69.77,"n":183,"o":69.77,"t":"2026-10-21T14:45:00Z","v":12417,"vw":69.936651},{"c":69.81,"h":70,"l":69.81,"n":113,"o":69.9441,"t":"2026-10-21T15:00:00Z","v":4784,"vw":69.903479},{"c":69.645,"h":69.83,"l":69.61,"n":173,"o":69.78,"t":"2026-10-21T15:15:00Z","v":8498,"vw":69.724078},{"c":69.885,"h":69.95,"l":69.83,"n":87,"o":69.84,"t":"2026-10-21T15:30:00Z","v":4497,"vw":69.900139},{"c":69.82,"h":69.945,"l":69.66,"n":153,"o":69.92,"t":"2026-10-21T15:45:00Z","v":10656,"vw":69.881702},{"c":69.605,"h":69.84,"l":69.59,"n":27,"o":69.84,"t":"2026-10-21T16:00:00Z","v":723,"vw":69.6725},{"c":69.51,"h":69.6,"l":69.5,"n":76,"o":69.57,"t":"2026-10-21T16:15:00Z","v":2923,"vw":69.562863},{"c":69.69,"h":69.84,"l":69.5042,"n":213,"o":69.51,"t":"2026-10-21T16:30:00Z","v":8272,"vw":69.630721},{"c":69.595,"h":69.67,"l":69.515,"n":103,"o":69.61,"t":"2026-10-21T16:45:00Z","v":4627,"vw":69.58576},{"c":69.55,"h":69.61,"l":69.49,"n":65,"o":69.55,"t":"2026-10-21T17:00:00Z","v":2650,"vw":69.57154},{"c":69.53,"h":69.61,"l":69.53,"n":86,"o":69.61,"t":"2026-10-21T17:15:00Z","v":4210,"vw":69.57209},{"c":69.665,"h":69.68,"l":69.555,"n":227,"o":69.555,"t":"2026-10-21T17:30:00Z","v":14012,"vw":69.610721},{"c":69.82,"h":69.87,"l":69.685,"n":154,"o":69.69,"t":"2026-10-21T17:45:00Z","v":7209,"vw":69.752404},{"c":69.91,"h":69.91,"l":69.735,"n":196,"o":69.795,"t":"2026-10-21T18:00:00Z","v":5848,"vw":69.775897},{"c":70.05,"h":70.08,"l":69.87,"n":188,"o":69.87,"t":"2026-10-21T18:15:00Z","v":8778,"vw":69.959502},{"c":70.08,"h":70.125,"l":70,"n":231,"o":70.04,"t":"2026-10-21T18:30:00Z","v":14814,"vw":70.044261},{"c":70.085,"h":70.17,"l":69.96,"n":537,"o":70.08,"t":"2026-10-21T18:45:00Z","v":26953,"vw":70.085518},{"c":69.875,"h":70.19,"l":69.805,"n":456,"o":70.12,"t":"2026-10-21T19:00:00Z","v":21147,"vw":69.991252},{"c":70.08,"h":70.12,"l":69.87,"n":343,"o":69.87,"t":"2026-10-21T19:15:00Z","v":11240,"vw":69.998203},{"c":70.09,"h":70.19,"l":70.07,"n":377,"o":70.11,"t":"2026-10-21T19:30:00Z","v":10850,"vw":70.128235},{"c":70.16,"h":70.25,"l":70.07,"n":939,"o":70.11,"t":"2026-10-21T19:45:00Z","v":38665,"vw":70.1525},{"c":70.22,"h":70.22,"l":70.22,"n":25,"o":70.22,"t":"2026-10-21T20:00:00Z","v":34449,"vw":70.22},{"c":70.87,"h":70.87,"l":70.87,"n":2,"o":70.87,"t":"2026-10-22T13:15:00Z","v":101,"vw":70.87},{"c":70.1,"h":70.8,"l":69.9901,"n":195,"o":70.8,"t":"2026-10-22T13:30:00Z","v":9349,"vw":70.335992},{"c":70.54,"h":70.6175,"l":69.965,"n":312,"o":69.99,"t":"2026-10-22T13:45:00Z","v":22191,"vw":70.354236},{"c":70.56,"h":70.85,"l":70.41,"n":185,"o":70.615,"t":"2026-10-22T14:00:00Z","v":7746,"vw":70.659592},{"c":70.63,"h":70.71,"l":70.52,"n":148,"o":70.52,"t":"2026-10-22T14:15:00Z","v":6004,"vw":70.652984},{"c":70.59,"h":70.62,"l":70.4,"n":138,"o":70.54,"t":"2026-10-22T14:30:00Z","v":5679,"vw":70.478615},{"c":71.035,"h":71.035,"l":70.66,"n":252,"o":70.75,"t":"2026-10-22T14:45:00Z","v":8208,"vw":70.86813},{"c":71.54,"h":71.615,"l":71.0624,"n":352,"o":71.165,"t":"2026-10-22T15:00:00Z","v":15105,"vw":71.276557},{"c":72,"h":72.04,"l":71.53,"n":267,"o":71.53,"t":"2026-10-22T15:15:00Z","v":11814,"vw":71.769843},{"c":72.14,"h":72.43,"l":72.0297,"n":316,"o":72.0297,"t":"2026-10-22T15:30:00Z","v":20509,"vw":72.193314},{"c":72,"h":72.345,"l":71.86,"n":144,"o":72.18,"t":"2026-10-22T15:45:00Z","v":5687,"vw":72.177222},{"c":71.61,"h":71.9981,"l":71.59,"n":206,"o":71.9981,"t":"2026-10-22T16:00:00Z","v":11543,"vw":71.752481},{"c":71.78,"h":71.88,"l":71.52,"n":152,"o":71.59,"t":"2026-10-22T16:15:00Z","v":6454,"vw":71.754299},{"c":71.82,"h":71.8799,"l":71.66,"n":171,"o":71.8799,"t":"2026-10-22T16:30:00Z","v":5851,"vw":71.781261},{"c":72.095,"h":72.095,"l":71.85,"n":165,"o":71.98,"t":"2026-10-22T16:45:00Z","v":7253,"vw":71.940926},{"c":72.385,"h":72.385,"l":72.17,"n":147,"o":72.17,"t":"2026-10-22T17:00:00Z","v":7073,"vw":72.289751},{"c":72.35,"h":72.43,"l":72.2,"n":188,"o":72.42,"t":"2026-10-22T17:15:00Z","v":7668,"vw":72.330749},{"c":73.025,"h":73.03,"l":72.33,"n":594,"o":72.37,"t":"2026-10-22T17:30:00Z","v":32716,"vw":72.648817},{"c":72.73,"h":73.03,"l":72.675,"n":307,"o":72.98,"t":"2026-10-22T17:45:00Z","v":16230,"vw":72.957797},{"c":72.655,"h":72.77,"l":72.43,"n":143,"o":72.43,"t":"2026-10-22T18:00:00Z","v":6332,"vw":72.584129},{"c":72.69,"h":72.805,"l":72.58,"n":143,"o":72.63,"t":"2026-10-22T18:15:00Z","v":6472,"vw":72.730063},{"c":72.49,"h":72.685,"l":72.39,"n":197,"o":72.65,"t":"2026-10-22T18:30:00Z","v":10067,"vw":72.585424},{"c":72.64,"h":72.65,"l":72.46,"n":278,"o":72.5,"t":"2026-10-22T18:45:00Z","v":9617,"vw":72.572501},{"c":72.82,"h":72.8492,"l":72.555,"n":409,"o":72.56,"t":"2026-10-22T19:00:00Z","v":18214,"vw":72.681175},{"c":72.79,"h":72.91,"l":72.65,"n":480,"o":72.74,"t":"2026-10-22T19:15:00Z","v":27929,"vw":72.808888},{"c":72.57,"h":72.84,"l":72.565,"n":403,"o":72.77,"t":"2026-10-22T19:30:00Z","v":20689,"vw":72.689667},{"c":72.81,"h":72.91,"l":72.58,"n":1316,"o":72.58,"t":"2026-10-22T19:45:00Z","v":72148,"vw":72.799868},{"c":72.77,"h":72.88,"l":72.77,"n":21,"o":72.88,"t":"2026-10-22T20:00:00Z","v":46928,"vw":72.770284}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.145092018922068,"strike":103.6529740775832,"iv":0.9175346154212805,"gamma":0.008365154194507186,"theta":-0.06820847383876406,"vega":0.03282453929499719,"rho":0.004706537387416927,"breakevenPct":44.01273340182118},{"delta":0.15,"premium":1.9473032188744206,"strike":110.62872364238626,"iv":1.2473901574047124,"gamma":0.008686492322055612,"theta":-0.1108958774415085,"vega":0.045702179814543165,"rho":0.006935293265144855,"breakevenPct":54.70115000860339},{"delta":0.2,"premium":2.45,"strike":104.65220637032104,"iv":1.259950307242552,"gamma":0.010900252148126257,"theta":-0.1269049221146352,"vega":0.05710260421993775,"rho":0.009372933217837007,"breakevenPct":47.179066057882444},{"delta":0.25,"premium":2.45,"strike":93.347120778224,"iv":0.979019455037482,"gamma":0.01777436632130254,"theta":-0.10784433092508522,"vega":0.0638755079690278,"rho":0.012139662783197948,"breakevenPct":31.643700396075317},{"delta":0.3,"premium":2.45,"strike":84.75180529976055,"iv":0.7422516818358911,"gamma":0.02497577794404969,"theta":-0.09065211615587852,"vega":0.07017472605996629,"rho":0.014901643689331202,"breakevenPct":19.832080939618727},{"delta":0.35,"premium":3.713709348934335,"strike":82.45380456103754,"iv":0.8718743933681279,"gamma":0.022794506122482065,"theta":-0.11886376918965502,"vega":0.07495416491307619,"rho":0.016860036948832476,"breakevenPct":18.410765301596655},{"delta":0.4,"premium":3.50249419311655,"strike":79.51349258780739,"iv":0.7242023433275833,"gamma":0.03507525164150321,"theta":-0.10227686830556201,"vega":0.07822956975896551,"rho":0.019709348779272134,"breakevenPct":14.079959847360099},{"delta":0.45,"premium":2.7724150704354984,"strike":74.33871510071457,"iv":0.4066232804778088,"gamma":0.04802633642896443,"theta":-0.05990964822536285,"vega":0.0792988942155673,"rho":0.022907963410198958,"breakevenPct":5.965549225161553},{"delta":0.5,"premium":3.706871158103029,"strike":73.15585929354047,"iv":0.4536452868906199,"gamma":0.04371163184091524,"theta":-0.06612293933077101,"vega":0.07837226002375505,"rho":0.02509545274786571,"breakevenPct":5.624200153419684},{"delta":0.55,"premium":4.64132724577056,"strike":71.97300348636638,"iv":0.5006672933034311,"gamma":0.039396927252866046,"theta":-0.07233623043617918,"vega":0.07744562583194281,"rho":0.02728294208553246,"breakevenPct":5.282851081677815},{"delta":0.6,"premium":5.57578333343809,"strike":70.79014767919229,"iv":0.5476892997162421,"gamma":0.03508222266481686,"theta":-0.07854952154158734,"vega":0.07651899164013057,"rho":0.02947043142319921,"breakevenPct":4.941502009935946},{"delta":0.65,"premium":6.377303070761015,"strike":69.63061860258122,"iv":0.5667848242100577,"gamma":0.03181584334668447,"theta":-0.07947899421450821,"vega":0.07363938584779706,"rho":0.03174220157405753,"breakevenPct":4.449528203026302},{"delta":0.7,"premium":6.9113484646194925,"strike":68.51802403204272,"iv":0.5296909212283044,"gamma":0.03065874499332443,"theta":-0.06977716955941254,"vega":0.06683030707610146,"rho":0.034183548782783214,"breakevenPct":3.6544901699357166},{"delta":0.75,"premium":7.445393858477971,"strike":67.40542946150423,"iv":0.4925970182465509,"gamma":0.029501646639964397,"theta":-0.06007534490431686,"vega":0.06002122830440587,"rho":0.0366248959915089,"breakevenPct":2.8594521368451296},{"delta":0.8,"premium":7.979439252336449,"strike":66.29283489096574,"iv":0.4555031152647974,"gamma":0.02834454828660436,"theta":-0.05037352024922117,"vega":0.053212149532710265,"rho":0.039066243200234586,"breakevenPct":2.0644141037545425},{"delta":0.85,"premium":8.513484646194925,"strike":65.18024032042723,"iv":0.41840921228304406,"gamma":0.027187449933244325,"theta":-0.0406716955941255,"vega":0.046403070761014686,"rho":0.041507590408960265,"breakevenPct":1.2693760706639572}],"put":[{"delta":0.1,"premium":2.257194402946422,"strike":42.85771558829358,"iv":1.855492054533415,"gamma":0.00465670682452163,"theta":-0.11379179045945068,"vega":0.035702959727820886,"rho":-0.007577000057865405,"breakevenPct":44.207061721386346},{"delta":0.15,"premium":2.45,"strike":53.35780349150166,"iv":1.3086684783908136,"gamma":0.00884175387707106,"theta":-0.10611256236614011,"vega":0.04748897621083297,"rho":-0.010657556977546598,"breakevenPct":30.042870013052543},{"delta":0.2,"premium":2.4723605040091283,"strike":60.2795063001141,"iv":0.9587573631713374,"gamma":0.014454107754205742,"theta":-0.09258834487844883,"vega":0.05682182007828203,"rho":-0.013625549360032886,"breakevenPct":20.561844446743198},{"delta":0.25,"premium":2.705186700413581,"strike":63.18983375516976,"iv":0.8462850987487813,"gamma":0.01970736890564115,"theta":-0.087561894316039,"vega":0.06253384999496406,"rho":-0.016755045202489133,"breakevenPct":16.882441865114497},{"delta":0.3,"premium":2.9380128968180332,"strike":66.10016121022542,"iv":0.7338128343262251,"gamma":0.024960630057076553,"theta":-0.08253544375362917,"vega":0.06824587991164607,"rho":-0.01988454104494538,"breakevenPct":13.203039283485795},{"delta":0.35,"premium":3.170839093222486,"strike":69.01048866528107,"iv":0.621340569903669,"gamma":0.030213891208511957,"theta":-0.07750899319121934,"vega":0.0739579098283281,"rho":-0.02301403688740163,"breakevenPct":9.523636701857093},{"delta":0.4,"premium":3.626251390433816,"strike":70.91768631813126,"iv":0.5712251390433815,"gamma":0.03308286985539489,"theta":-0.07457030033370411,"vega":0.076634149054505,"rho":-0.02625638621009854,"breakevenPct":7.5286039196132375},{"delta":0.45,"premium":4.196329254727476,"strike":72.30812013348165,"iv":0.5532329254727475,"gamma":0.034723581757508344,"theta":-0.0727071190211346,"vega":0.07774649610678531,"rho":-0.02955687217413154,"breakevenPct":6.401276791597942},{"delta":0.5,"premium":4.766407119021135,"strike":73.69855394883204,"iv":0.5352407119021134,"gamma":0.03636429365962181,"theta":-0.07084393770856506,"vega":0.07885884315906563,"rho":-0.03285735813816454,"breakevenPct":5.273949663582647},{"delta":0.55,"premium":5.409090909090913,"strike":75.12987012987013,"iv":0.5212597402597403,"gamma":0.03765844155844156,"theta":-0.06927142857142857,"vega":0.07972077922077922,"rho":-0.03621098799195741,"breakevenPct":4.190216819047371},{"delta":0.6,"premium":7.113636363636363,"strike":77.1590909090909,"iv":0.5659431818181818,"gamma":0.03388409090909091,"theta":-0.07195,"vega":0.07692045454545454,"rho":-0.040341847233488305,"breakevenPct":3.744050370407378},{"delta":0.65,"premium":8.818181818181818,"strike":79.18831168831169,"iv":0.6106266233766233,"gamma":0.03010974025974026,"theta":-0.07462857142857143,"vega":0.07412012987012986,"rho":-0.04447270647501921,"breakevenPct":3.2978839217673843},{"delta":0.7,"premium":12.612033195020745,"strike":83.11203319502074,"iv":0.7348070539419086,"gamma":0.02386970954356847,"theta":-0.08460041493775933,"vega":0.06995020746887967,"rho":-0.05022253315675697,"breakevenPct":3.1194173423113867},{"delta":0.75,"premium":19.00346820809248,"strike":89.59537572254335,"iv":0.9206179190751445,"gamma":0.017139884393063586,"theta":-0.09726069364161849,"vega":0.06405606936416186,"rho":-0.05801686135042619,"breakevenPct":2.993118710387707}]},"raw":{"call":[{"delta":0.1,"premium":1.145092018922068,"strike":103.6529740775832,"iv":0.9175346154212805,"gamma":0.008365154194507186,"theta":-0.06820847383876406,"vega":0.03282453929499719,"rho":0.004706537387416927,"breakevenPct":44.01273340182118},{"delta":0.15,"premium":1.9473032188744206,"strike":110.62872364238626,"iv":1.2473901574047124,"gamma":0.008686492322055612,"theta":-0.1108958774415085,"vega":0.045702179814543165,"rho":0.006935293265144855,"breakevenPct":54.70115000860339},{"delta":0.2,"premium":2.45,"strike":104.65220637032104,"iv":1.259950307242552,"gamma":0.010900252148126257,"theta":-0.1269049221146352,"vega":0.05710260421993775,"rho":0.009372933217837007,"breakevenPct":47.179066057882444},{"delta":0.25,"premium":2.45,"strike":93.347120778224,"iv":0.979019455037482,"gamma":0.01777436632130254,"theta":-0.10784433092508522,"vega":0.0638755079690278,"rho":0.012139662783197948,"breakevenPct":31.643700396075317},{"delta":0.3,"premium":2.45,"strike":84.75180529976055,"iv":0.7422516818358911,"gamma":0.02497577794404969,"theta":-0.09065211615587852,"vega":0.07017472605996629,"rho":0.014901643689331202,"breakevenPct":19.832080939618727},{"delta":0.35,"premium":3.713709348934335,"strike":82.45380456103754,"iv":0.8718743933681279,"gamma":0.022794506122482065,"theta":-0.11886376918965502,"vega":0.07495416491307619,"rho":0.016860036948832476,"breakevenPct":18.410765301596655},{"delta":0.4,"premium":3.50249419311655,"strike":79.51349258780739,"iv":0.7242023433275833,"gamma":0.03507525164150321,"theta":-0.10227686830556201,"vega":0.07822956975896551,"rho":0.019709348779272134,"breakevenPct":14.079959847360099},{"delta":0.45,"premium":2.7724150704354984,"strike":74.33871510071457,"iv":0.4066232804778088,"gamma":0.04802633642896443,"theta":-0.05990964822536285,"vega":0.0792988942155673,"rho":0.022907963410198958,"breakevenPct":5.965549225161553},{"delta":0.5,"premium":3.706871158103029,"strike":73.15585929354047,"iv":0.4536452868906199,"gamma":0.04371163184091524,"theta":-0.06612293933077101,"vega":0.07837226002375505,"rho":0.02509545274786571,"breakevenPct":5.624200153419684},{"delta":0.55,"premium":4.64132724577056,"strike":71.97300348636638,"iv":0.5006672933034311,"gamma":0.039396927252866046,"theta":-0.07233623043617918,"vega":0.07744562583194281,"rho":0.02728294208553246,"breakevenPct":5.282851081677815},{"delta":0.6,"premium":5.57578333343809,"strike":70.79014767919229,"iv":0.5476892997162421,"gamma":0.03508222266481686,"theta":-0.07854952154158734,"vega":0.07651899164013057,"rho":0.02947043142319921,"breakevenPct":4.941502009935946},{"delta":0.65,"premium":6.377303070761015,"strike":69.63061860258122,"iv":0.5667848242100577,"gamma":0.03181584334668447,"theta":-0.07947899421450821,"vega":0.07363938584779706,"rho":0.03174220157405753,"breakevenPct":4.449528203026302},{"delta":0.7,"premium":6.9113484646194925,"strike":68.51802403204272,"iv":0.5296909212283044,"gamma":0.03065874499332443,"theta":-0.06977716955941254,"vega":0.06683030707610146,"rho":0.034183548782783214,"breakevenPct":3.6544901699357166},{"delta":0.75,"premium":7.445393858477971,"strike":67.40542946150423,"iv":0.4925970182465509,"gamma":0.029501646639964397,"theta":-0.06007534490431686,"vega":0.06002122830440587,"rho":0.0366248959915089,"breakevenPct":2.8594521368451296},{"delta":0.8,"premium":7.979439252336449,"strike":66.29283489096574,"iv":0.4555031152647974,"gamma":0.02834454828660436,"theta":-0.05037352024922117,"vega":0.053212149532710265,"rho":0.039066243200234586,"breakevenPct":2.0644141037545425},{"delta":0.85,"premium":8.513484646194925,"strike":65.18024032042723,"iv":0.41840921228304406,"gamma":0.027187449933244325,"theta":-0.0406716955941255,"vega":0.046403070761014686,"rho":0.041507590408960265,"breakevenPct":1.2693760706639572}],"put":[{"delta":0.1,"premium":2.257194402946422,"strike":42.85771558829358,"iv":1.855492054533415,"gamma":0.00465670682452163,"theta":-0.11379179045945068,"vega":0.035702959727820886,"rho":-0.007577000057865405,"breakevenPct":44.207061721386346},{"delta":0.15,"premium":2.45,"strike":53.35780349150166,"iv":1.3086684783908136,"gamma":0.00884175387707106,"theta":-0.10611256236614011,"vega":0.04748897621083297,"rho":-0.010657556977546598,"breakevenPct":30.042870013052543},{"delta":0.2,"premium":2.4723605040091283,"strike":60.2795063001141,"iv":0.9587573631713374,"gamma":0.014454107754205742,"theta":-0.09258834487844883,"vega":0.05682182007828203,"rho":-0.013625549360032886,"breakevenPct":20.561844446743198},{"delta":0.25,"premium":2.705186700413581,"strike":63.18983375516976,"iv":0.8462850987487813,"gamma":0.01970736890564115,"theta":-0.087561894316039,"vega":0.06253384999496406,"rho":-0.016755045202489133,"breakevenPct":16.882441865114497},{"delta":0.3,"premium":2.9380128968180332,"strike":66.10016121022542,"iv":0.7338128343262251,"gamma":0.024960630057076553,"theta":-0.08253544375362917,"vega":0.06824587991164607,"rho":-0.01988454104494538,"breakevenPct":13.203039283485795},{"delta":0.35,"premium":3.170839093222486,"strike":69.01048866528107,"iv":0.621340569903669,"gamma":0.030213891208511957,"theta":-0.07750899319121934,"vega":0.0739579098283281,"rho":-0.02301403688740163,"breakevenPct":9.523636701857093},{"delta":0.4,"premium":3.626251390433816,"strike":70.91768631813126,"iv":0.5712251390433815,"gamma":0.03308286985539489,"theta":-0.07457030033370411,"vega":0.076634149054505,"rho":-0.02625638621009854,"breakevenPct":7.5286039196132375},{"delta":0.45,"premium":4.196329254727476,"strike":72.30812013348165,"iv":0.5532329254727475,"gamma":0.034723581757508344,"theta":-0.0727071190211346,"vega":0.07774649610678531,"rho":-0.02955687217413154,"breakevenPct":6.401276791597942},{"delta":0.5,"premium":4.766407119021135,"strike":73.69855394883204,"iv":0.5352407119021134,"gamma":0.03636429365962181,"theta":-0.07084393770856506,"vega":0.07885884315906563,"rho":-0.03285735813816454,"breakevenPct":5.273949663582647},{"delta":0.55,"premium":5.409090909090913,"strike":75.12987012987013,"iv":0.5212597402597403,"gamma":0.03765844155844156,"theta":-0.06927142857142857,"vega":0.07972077922077922,"rho":-0.03621098799195741,"breakevenPct":4.190216819047371},{"delta":0.6,"premium":7.113636363636363,"strike":77.1590909090909,"iv":0.5659431818181818,"gamma":0.03388409090909091,"theta":-0.07195,"vega":0.07692045454545454,"rho":-0.040341847233488305,"breakevenPct":3.744050370407378},{"delta":0.65,"premium":8.818181818181818,"strike":79.18831168831169,"iv":0.6106266233766233,"gamma":0.03010974025974026,"theta":-0.07462857142857143,"vega":0.07412012987012986,"rho":-0.04447270647501921,"breakevenPct":3.2978839217673843},{"delta":0.7,"premium":12.612033195020745,"strike":83.11203319502074,"iv":0.7348070539419086,"gamma":0.02386970954356847,"theta":-0.08460041493775933,"vega":0.06995020746887967,"rho":-0.05022253315675697,"breakevenPct":3.1194173423113867},{"delta":0.75,"premium":19.00346820809248,"strike":89.59537572254335,"iv":0.9206179190751445,"gamma":0.017139884393063586,"theta":-0.09726069364161849,"vega":0.06405606936416186,"rho":-0.05801686135042619,"breakevenPct":2.993118710387707}]}},"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"}}