{"symbol":"SVXY","url":"https://intraalpha.com/companies/SVXY","capturedAt":"2026-10-16T21:48:32.294Z","state":"ready","quote":{"symbol":"SVXY","last_price":62.15,"prev_close":64.61,"regular_close":62.06,"change":-2.46,"change_pct":-3.8075,"regular_change":-2.55,"regular_change_pct":-3.9468,"extended_change":0.09,"extended_change_pct":0.145,"bid":62.05,"ask":62.3,"bid_size":200,"ask_size":2000,"volume":13662015,"vwap":62.006918,"open":65.18,"high":65.495,"low":60.57,"close":62.06,"trade_count":131115,"last_trade_at":"2026-10-16T21:04:30.55134418Z","last_quote_at":"2026-10-16T21:43:11.613991819Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:28.484241035-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":259600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-10-03","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:00:02.998Z","bars":[{"c":64.89,"h":64.89,"l":64.85,"n":68,"o":64.85,"t":"2026-10-09T08:05:00Z","v":3486,"vw":64.884534},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-09T08:20:00Z","v":500,"vw":64.82},{"c":64.95,"h":64.96,"l":64.88,"n":15,"o":64.88,"t":"2026-10-09T08:35:00Z","v":1810,"vw":64.922901},{"c":64.95,"h":64.96,"l":64.95,"n":13,"o":64.95,"t":"2026-10-09T08:45:00Z","v":1751,"vw":64.953027},{"c":64.95,"h":64.95,"l":64.95,"n":3,"o":64.95,"t":"2026-10-09T10:30:00Z","v":200,"vw":64.95},{"c":64.9,"h":64.9,"l":64.9,"n":1110,"o":64.9,"t":"2026-10-09T11:00:00Z","v":38488,"vw":64.9},{"c":65,"h":65,"l":64.99,"n":9,"o":64.99,"t":"2026-10-09T12:00:00Z","v":1227,"vw":64.994643},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-09T12:10:00Z","v":400,"vw":64.9},{"c":64.9,"h":64.9,"l":64.9,"n":2,"o":64.9,"t":"2026-10-09T12:15:00Z","v":149,"vw":64.9},{"c":64.8239,"h":64.8239,"l":64.8239,"n":1,"o":64.8239,"t":"2026-10-09T12:40:00Z","v":200,"vw":64.8239},{"c":64.77,"h":64.78,"l":64.75,"n":11,"o":64.77,"t":"2026-10-09T12:55:00Z","v":710,"vw":64.764107},{"c":64.82,"h":64.82,"l":64.81,"n":3,"o":64.81,"t":"2026-10-09T13:15:00Z","v":425,"vw":64.815},{"c":64.89,"h":64.9,"l":64.775,"n":94,"o":64.8,"t":"2026-10-09T13:30:00Z","v":12596,"vw":64.857008},{"c":64.89,"h":64.89,"l":64.8,"n":246,"o":64.885,"t":"2026-10-09T13:35:00Z","v":21162,"vw":64.852883},{"c":64.8,"h":64.9,"l":64.79,"n":680,"o":64.89,"t":"2026-10-09T13:40:00Z","v":43789,"vw":64.829165},{"c":64.85,"h":64.86,"l":64.78,"n":223,"o":64.805,"t":"2026-10-09T13:45:00Z","v":19306,"vw":64.816902},{"c":64.86,"h":64.88,"l":64.86,"n":43,"o":64.87,"t":"2026-10-09T13:50:00Z","v":2015,"vw":64.870425},{"c":64.84,"h":64.91,"l":64.84,"n":56,"o":64.86,"t":"2026-10-09T13:55:00Z","v":4303,"vw":64.875614},{"c":64.82,"h":64.895,"l":64.815,"n":103,"o":64.895,"t":"2026-10-09T14:00:00Z","v":6452,"vw":64.860978},{"c":64.89,"h":64.9,"l":64.82,"n":105,"o":64.82,"t":"2026-10-09T14:05:00Z","v":9733,"vw":64.863589},{"c":64.9,"h":64.91,"l":64.85,"n":134,"o":64.89,"t":"2026-10-09T14:10:00Z","v":12662,"vw":64.879395},{"c":64.91,"h":64.93,"l":64.89,"n":116,"o":64.9,"t":"2026-10-09T14:15:00Z","v":8467,"vw":64.906174},{"c":64.93,"h":64.94,"l":64.895,"n":188,"o":64.91,"t":"2026-10-09T14:20:00Z","v":13670,"vw":64.918778},{"c":64.895,"h":64.95,"l":64.87,"n":279,"o":64.93,"t":"2026-10-09T14:25:00Z","v":18488,"vw":64.905915},{"c":64.895,"h":64.9,"l":64.87,"n":51,"o":64.9,"t":"2026-10-09T14:30:00Z","v":3442,"vw":64.888059},{"c":64.89,"h":64.91,"l":64.88,"n":68,"o":64.895,"t":"2026-10-09T14:35:00Z","v":4652,"vw":64.890106},{"c":64.83,"h":64.87,"l":64.81,"n":228,"o":64.87,"t":"2026-10-09T14:40:00Z","v":16147,"vw":64.839055},{"c":64.82,"h":64.85,"l":64.81,"n":50,"o":64.83,"t":"2026-10-09T14:45:00Z","v":4253,"vw":64.829568},{"c":64.84,"h":64.865,"l":64.83,"n":107,"o":64.83,"t":"2026-10-09T14:50:00Z","v":7739,"vw":64.847996},{"c":64.87,"h":64.875,"l":64.805,"n":163,"o":64.83,"t":"2026-10-09T14:55:00Z","v":14629,"vw":64.8282},{"c":64.9,"h":64.93,"l":64.87,"n":269,"o":64.87,"t":"2026-10-09T15:00:00Z","v":19231,"vw":64.904604},{"c":64.88,"h":64.89,"l":64.87,"n":61,"o":64.875,"t":"2026-10-09T15:05:00Z","v":4192,"vw":64.881652},{"c":64.915,"h":64.915,"l":64.855,"n":81,"o":64.88,"t":"2026-10-09T15:10:00Z","v":5212,"vw":64.89373},{"c":64.935,"h":64.945,"l":64.91,"n":83,"o":64.91,"t":"2026-10-09T15:15:00Z","v":4401,"vw":64.92734},{"c":64.94,"h":64.94,"l":64.9,"n":84,"o":64.92,"t":"2026-10-09T15:20:00Z","v":5467,"vw":64.911561},{"c":64.87,"h":64.945,"l":64.87,"n":228,"o":64.945,"t":"2026-10-09T15:25:00Z","v":14347,"vw":64.912651},{"c":64.87,"h":64.89,"l":64.86,"n":64,"o":64.87,"t":"2026-10-09T15:30:00Z","v":4827,"vw":64.876469},{"c":64.89,"h":64.89,"l":64.85,"n":237,"o":64.87,"t":"2026-10-09T15:35:00Z","v":47119,"vw":64.867206},{"c":64.87,"h":64.89,"l":64.86,"n":92,"o":64.89,"t":"2026-10-09T15:40:00Z","v":11607,"vw":64.879183},{"c":64.865,"h":64.875,"l":64.85,"n":98,"o":64.865,"t":"2026-10-09T15:45:00Z","v":7385,"vw":64.866598},{"c":64.9,"h":64.9,"l":64.89,"n":28,"o":64.89,"t":"2026-10-09T15:50:00Z","v":1397,"vw":64.894444},{"c":64.895,"h":64.9,"l":64.895,"n":11,"o":64.8999,"t":"2026-10-09T15:55:00Z","v":1264,"vw":64.896701},{"c":64.93,"h":64.93,"l":64.91,"n":17,"o":64.91,"t":"2026-10-09T16:00:00Z","v":1636,"vw":64.916563},{"c":64.97,"h":64.985,"l":64.94,"n":76,"o":64.94,"t":"2026-10-09T16:05:00Z","v":9573,"vw":64.952644},{"c":64.98,"h":64.985,"l":64.94,"n":144,"o":64.97,"t":"2026-10-09T16:10:00Z","v":9380,"vw":64.95883},{"c":64.99,"h":65.01,"l":64.98,"n":283,"o":64.98,"t":"2026-10-09T16:15:00Z","v":20815,"vw":64.997073},{"c":64.99,"h":64.99,"l":64.96,"n":157,"o":64.98,"t":"2026-10-09T16:20:00Z","v":11863,"vw":64.976181},{"c":64.975,"h":64.98,"l":64.96,"n":165,"o":64.98,"t":"2026-10-09T16:25:00Z","v":30875,"vw":64.964623},{"c":64.92,"h":64.97,"l":64.92,"n":63,"o":64.97,"t":"2026-10-09T16:30:00Z","v":2947,"vw":64.953385},{"c":64.91,"h":64.92,"l":64.91,"n":32,"o":64.91,"t":"2026-10-09T16:35:00Z","v":1928,"vw":64.914286},{"c":64.9,"h":64.92,"l":64.9,"n":36,"o":64.92,"t":"2026-10-09T16:40:00Z","v":2770,"vw":64.904762},{"c":64.91,"h":64.92,"l":64.88,"n":86,"o":64.905,"t":"2026-10-09T16:45:00Z","v":6970,"vw":64.899021},{"c":64.905,"h":64.93,"l":64.905,"n":51,"o":64.91,"t":"2026-10-09T16:50:00Z","v":39896,"vw":64.920996},{"c":64.87,"h":64.9,"l":64.87,"n":80,"o":64.9,"t":"2026-10-09T16:55:00Z","v":5553,"vw":64.89069},{"c":64.84,"h":64.88,"l":64.84,"n":63,"o":64.875,"t":"2026-10-09T17:00:00Z","v":5102,"vw":64.858692},{"c":64.835,"h":64.84,"l":64.835,"n":35,"o":64.84,"t":"2026-10-09T17:05:00Z","v":4387,"vw":64.836831},{"c":64.86,"h":64.87,"l":64.825,"n":215,"o":64.8301,"t":"2026-10-09T17:10:00Z","v":20353,"vw":64.846988},{"c":64.84,"h":64.85,"l":64.83,"n":37,"o":64.83,"t":"2026-10-09T17:15:00Z","v":4468,"vw":64.840248},{"c":64.825,"h":64.84,"l":64.82,"n":35,"o":64.84,"t":"2026-10-09T17:20:00Z","v":2375,"vw":64.833688},{"c":64.825,"h":64.83,"l":64.825,"n":10,"o":64.83,"t":"2026-10-09T17:25:00Z","v":434,"vw":64.8275},{"c":64.81,"h":64.82,"l":64.81,"n":11,"o":64.82,"t":"2026-10-09T17:30:00Z","v":766,"vw":64.816257},{"c":64.81,"h":64.81,"l":64.805,"n":26,"o":64.81,"t":"2026-10-09T17:35:00Z","v":1826,"vw":64.809425},{"c":64.81,"h":64.81,"l":64.81,"n":12,"o":64.81,"t":"2026-10-09T17:40:00Z","v":730,"vw":64.81},{"c":64.83,"h":64.84,"l":64.805,"n":23,"o":64.805,"t":"2026-10-09T17:45:00Z","v":1859,"vw":64.819447},{"c":64.83,"h":64.83,"l":64.82,"n":24,"o":64.82,"t":"2026-10-09T17:50:00Z","v":1031,"vw":64.828333},{"c":64.83,"h":64.83,"l":64.83,"n":10,"o":64.83,"t":"2026-10-09T17:55:00Z","v":648,"vw":64.83},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-09T18:00:00Z","v":100,"vw":64.82},{"c":64.8101,"h":64.84,"l":64.8,"n":252,"o":64.8,"t":"2026-10-09T18:10:00Z","v":19163,"vw":64.817184},{"c":64.815,"h":64.815,"l":64.815,"n":6,"o":64.815,"t":"2026-10-09T18:15:00Z","v":206,"vw":64.815},{"c":64.82,"h":64.82,"l":64.82,"n":80,"o":64.82,"t":"2026-10-09T18:20:00Z","v":1760,"vw":64.82},{"c":64.83,"h":64.84,"l":64.83,"n":43,"o":64.83,"t":"2026-10-09T18:25:00Z","v":2662,"vw":64.834375},{"c":64.81,"h":64.815,"l":64.8,"n":111,"o":64.815,"t":"2026-10-09T18:30:00Z","v":6462,"vw":64.81034},{"c":64.8003,"h":64.805,"l":64.79,"n":51,"o":64.8,"t":"2026-10-09T18:35:00Z","v":8299,"vw":64.79845},{"c":64.8,"h":64.8,"l":64.795,"n":6,"o":64.795,"t":"2026-10-09T18:40:00Z","v":560,"vw":64.7975},{"c":64.78,"h":64.8,"l":64.76,"n":100,"o":64.77,"t":"2026-10-09T18:45:00Z","v":6448,"vw":64.782797},{"c":64.84,"h":64.86,"l":64.79,"n":71,"o":64.79,"t":"2026-10-09T18:50:00Z","v":5825,"vw":64.830697},{"c":64.84,"h":64.84,"l":64.82,"n":30,"o":64.83,"t":"2026-10-09T18:55:00Z","v":2120,"vw":64.831253},{"c":64.86,"h":64.87,"l":64.855,"n":42,"o":64.8613,"t":"2026-10-09T19:00:00Z","v":2063,"vw":64.861733},{"c":64.89,"h":64.89,"l":64.85,"n":183,"o":64.86,"t":"2026-10-09T19:05:00Z","v":11385,"vw":64.869597},{"c":64.89,"h":64.895,"l":64.88,"n":64,"o":64.895,"t":"2026-10-09T19:10:00Z","v":3084,"vw":64.888143},{"c":64.9,"h":64.9,"l":64.89,"n":8,"o":64.89,"t":"2026-10-09T19:15:00Z","v":517,"vw":64.893348},{"c":64.93,"h":64.93,"l":64.92,"n":52,"o":64.92,"t":"2026-10-09T19:20:00Z","v":4226,"vw":64.926398},{"c":64.915,"h":64.925,"l":64.9,"n":156,"o":64.92,"t":"2026-10-09T19:25:00Z","v":14466,"vw":64.915742},{"c":64.905,"h":64.915,"l":64.895,"n":87,"o":64.915,"t":"2026-10-09T19:30:00Z","v":7303,"vw":64.905596},{"c":64.9,"h":64.91,"l":64.895,"n":39,"o":64.905,"t":"2026-10-09T19:35:00Z","v":2582,"vw":64.902199},{"c":64.835,"h":64.9,"l":64.83,"n":310,"o":64.9,"t":"2026-10-09T19:40:00Z","v":24261,"vw":64.866257},{"c":64.845,"h":64.85,"l":64.84,"n":56,"o":64.84,"t":"2026-10-09T19:45:00Z","v":3893,"vw":64.846719},{"c":64.885,"h":64.908,"l":64.84,"n":797,"o":64.84,"t":"2026-10-09T19:50:00Z","v":19444,"vw":64.889931},{"c":64.91,"h":64.945,"l":64.88,"n":521,"o":64.89,"t":"2026-10-09T19:55:00Z","v":54575,"vw":64.897159},{"c":64.85,"h":64.92,"l":64.85,"n":8,"o":64.92,"t":"2026-10-09T20:00:00Z","v":933,"vw":64.888506},{"c":64.84,"h":64.85,"l":64.84,"n":3,"o":64.85,"t":"2026-10-09T20:05:00Z","v":391,"vw":64.846818},{"c":64.99,"h":64.99,"l":64.98,"n":3,"o":64.98,"t":"2026-10-12T08:00:00Z","v":228,"vw":64.985455},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-10-12T08:15:00Z","v":560,"vw":65.14},{"c":65.14,"h":65.14,"l":65.12,"n":58,"o":65.12,"t":"2026-10-12T12:10:00Z","v":7095,"vw":65.13094},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-12T12:55:00Z","v":100,"vw":65.17},{"c":65.2,"h":65.2,"l":65.2,"n":2,"o":65.2,"t":"2026-10-12T13:10:00Z","v":140,"vw":65.2},{"c":65.2,"h":65.2,"l":65.1931,"n":2,"o":65.1931,"t":"2026-10-12T13:25:00Z","v":600,"vw":65.1954},{"c":65.185,"h":65.25,"l":65.18,"n":185,"o":65.2,"t":"2026-10-12T13:30:00Z","v":52546,"vw":65.216931},{"c":65.19,"h":65.21,"l":65.1401,"n":303,"o":65.18,"t":"2026-10-12T13:35:00Z","v":23906,"vw":65.173734},{"c":65.21,"h":65.22,"l":65.19,"n":121,"o":65.1914,"t":"2026-10-12T13:40:00Z","v":8519,"vw":65.208772},{"c":65.25,"h":65.25,"l":65.19,"n":919,"o":65.23,"t":"2026-10-12T13:45:00Z","v":61419,"vw":65.221467},{"c":65.335,"h":65.335,"l":65.25,"n":345,"o":65.25,"t":"2026-10-12T13:50:00Z","v":27702,"vw":65.291743},{"c":65.335,"h":65.35,"l":65.32,"n":61,"o":65.33,"t":"2026-10-12T13:55:00Z","v":4012,"vw":65.336427},{"c":65.41,"h":65.46,"l":65.34,"n":403,"o":65.35,"t":"2026-10-12T14:00:00Z","v":25821,"vw":65.404269},{"c":65.28,"h":65.41,"l":65.23,"n":330,"o":65.41,"t":"2026-10-12T14:05:00Z","v":26244,"vw":65.348426},{"c":65.28,"h":65.31,"l":65.27,"n":145,"o":65.28,"t":"2026-10-12T14:10:00Z","v":12268,"vw":65.296594},{"c":65.34,"h":65.355,"l":65.305,"n":154,"o":65.305,"t":"2026-10-12T14:15:00Z","v":11369,"vw":65.325976},{"c":65.32,"h":65.32,"l":65.3,"n":53,"o":65.32,"t":"2026-10-12T14:20:00Z","v":6033,"vw":65.304763},{"c":65.41,"h":65.41,"l":65.35,"n":266,"o":65.35,"t":"2026-10-12T14:25:00Z","v":18897,"vw":65.373439},{"c":65.34,"h":65.415,"l":65.33,"n":201,"o":65.41,"t":"2026-10-12T14:30:00Z","v":21911,"vw":65.396993},{"c":65.26,"h":65.35,"l":65.23,"n":236,"o":65.345,"t":"2026-10-12T14:35:00Z","v":51354,"vw":65.301508},{"c":65.26,"h":65.28,"l":65.25,"n":70,"o":65.25,"t":"2026-10-12T14:40:00Z","v":3949,"vw":65.267333},{"c":65.22,"h":65.26,"l":65.22,"n":138,"o":65.23,"t":"2026-10-12T14:45:00Z","v":7408,"vw":65.251685},{"c":65.24,"h":65.24,"l":65.23,"n":10,"o":65.23,"t":"2026-10-12T14:50:00Z","v":480,"vw":65.235},{"c":65.305,"h":65.31,"l":65.265,"n":110,"o":65.265,"t":"2026-10-12T14:55:00Z","v":6962,"vw":65.286283},{"c":65.3023,"h":65.315,"l":65.3023,"n":27,"o":65.315,"t":"2026-10-12T15:00:00Z","v":1118,"vw":65.309146},{"c":65.33,"h":65.33,"l":65.31,"n":29,"o":65.31,"t":"2026-10-12T15:05:00Z","v":1804,"vw":65.323571},{"c":65.305,"h":65.315,"l":65.305,"n":16,"o":65.31,"t":"2026-10-12T15:10:00Z","v":820,"vw":65.309296},{"c":65.27,"h":65.32,"l":65.25,"n":253,"o":65.32,"t":"2026-10-12T15:20:00Z","v":16572,"vw":65.276702},{"c":65.32,"h":65.32,"l":65.25,"n":113,"o":65.25,"t":"2026-10-12T15:25:00Z","v":7580,"vw":65.287651},{"c":65.31,"h":65.32,"l":65.31,"n":12,"o":65.32,"t":"2026-10-12T15:30:00Z","v":707,"vw":65.316667},{"c":65.32,"h":65.32,"l":65.32,"n":6,"o":65.32,"t":"2026-10-12T15:35:00Z","v":277,"vw":65.32},{"c":65.39,"h":65.395,"l":65.345,"n":76,"o":65.345,"t":"2026-10-12T15:40:00Z","v":4726,"vw":65.371927},{"c":65.42,"h":65.42,"l":65.39,"n":31,"o":65.39,"t":"2026-10-12T15:45:00Z","v":40361,"vw":65.400123},{"c":65.43,"h":65.43,"l":65.42,"n":93,"o":65.425,"t":"2026-10-12T15:50:00Z","v":7485,"vw":65.427884},{"c":65.41,"h":65.44,"l":65.41,"n":151,"o":65.43,"t":"2026-10-12T15:55:00Z","v":15464,"vw":65.435113},{"c":65.45,"h":65.45,"l":65.42,"n":22,"o":65.42,"t":"2026-10-12T16:00:00Z","v":1400,"vw":65.430889},{"c":65.44,"h":65.45,"l":65.44,"n":24,"o":65.45,"t":"2026-10-12T16:05:00Z","v":1063,"vw":65.448},{"c":65.445,"h":65.45,"l":65.44,"n":32,"o":65.44,"t":"2026-10-12T16:10:00Z","v":1644,"vw":65.447003},{"c":65.4455,"h":65.45,"l":65.44,"n":67,"o":65.45,"t":"2026-10-12T16:15:00Z","v":3791,"vw":65.444318},{"c":65.34,"h":65.46,"l":65.33,"n":335,"o":65.46,"t":"2026-10-12T16:20:00Z","v":24437,"vw":65.366766},{"c":65.38,"h":65.38,"l":65.33,"n":107,"o":65.34,"t":"2026-10-12T16:25:00Z","v":6612,"vw":65.348329},{"c":65.36,"h":65.38,"l":65.35,"n":85,"o":65.38,"t":"2026-10-12T16:30:00Z","v":4153,"vw":65.359619},{"c":65.37,"h":65.37,"l":65.365,"n":13,"o":65.37,"t":"2026-10-12T16:35:00Z","v":935,"vw":65.369375},{"c":65.35,"h":65.36,"l":65.35,"n":22,"o":65.36,"t":"2026-10-12T16:40:00Z","v":1027,"vw":65.353333},{"c":65.35,"h":65.36,"l":65.35,"n":11,"o":65.36,"t":"2026-10-12T16:45:00Z","v":592,"vw":65.355},{"c":65.35,"h":65.35,"l":65.29,"n":274,"o":65.34,"t":"2026-10-12T16:50:00Z","v":18053,"vw":65.329804},{"c":65.35,"h":65.35,"l":65.345,"n":11,"o":65.35,"t":"2026-10-12T16:55:00Z","v":728,"vw":65.348521},{"c":65.355,"h":65.355,"l":65.34,"n":41,"o":65.35,"t":"2026-10-12T17:00:00Z","v":9208,"vw":65.347923},{"c":65.36,"h":65.36,"l":65.36,"n":17,"o":65.36,"t":"2026-10-12T17:05:00Z","v":687,"vw":65.36},{"c":65.38,"h":65.38,"l":65.37,"n":7,"o":65.37,"t":"2026-10-12T17:10:00Z","v":552,"vw":65.378},{"c":65.38,"h":65.38,"l":65.365,"n":14,"o":65.365,"t":"2026-10-12T17:15:00Z","v":975,"vw":65.369132},{"c":65.35,"h":65.42,"l":65.35,"n":629,"o":65.375,"t":"2026-10-12T17:20:00Z","v":48262,"vw":65.386434},{"c":65.405,"h":65.41,"l":65.37,"n":39,"o":65.37,"t":"2026-10-12T17:25:00Z","v":2959,"vw":65.390651},{"c":65.378,"h":65.4,"l":65.378,"n":17,"o":65.4,"t":"2026-10-12T17:30:00Z","v":2355,"vw":65.381074},{"c":65.37,"h":65.37,"l":65.365,"n":9,"o":65.365,"t":"2026-10-12T17:35:00Z","v":326,"vw":65.3675},{"c":65.39,"h":65.39,"l":65.39,"n":2,"o":65.39,"t":"2026-10-12T17:40:00Z","v":200,"vw":65.39},{"c":65.38,"h":65.39,"l":65.37,"n":53,"o":65.39,"t":"2026-10-12T17:45:00Z","v":3699,"vw":65.385321},{"c":65.37,"h":65.385,"l":65.37,"n":25,"o":65.38,"t":"2026-10-12T17:50:00Z","v":1367,"vw":65.38},{"c":65.37,"h":65.38,"l":65.365,"n":21,"o":65.38,"t":"2026-10-12T17:55:00Z","v":1593,"vw":65.374231},{"c":65.355,"h":65.37,"l":65.35,"n":40,"o":65.37,"t":"2026-10-12T18:00:00Z","v":2804,"vw":65.355192},{"c":65.35,"h":65.36,"l":65.35,"n":28,"o":65.355,"t":"2026-10-12T18:05:00Z","v":2127,"vw":65.352574},{"c":65.36,"h":65.36,"l":65.36,"n":20,"o":65.36,"t":"2026-10-12T18:10:00Z","v":1187,"vw":65.36},{"c":65.36,"h":65.36,"l":65.35,"n":6,"o":65.36,"t":"2026-10-12T18:15:00Z","v":600,"vw":65.358334},{"c":65.36,"h":65.36,"l":65.36,"n":5,"o":65.36,"t":"2026-10-12T18:25:00Z","v":401,"vw":65.36},{"c":65.38,"h":65.4,"l":65.37,"n":149,"o":65.37,"t":"2026-10-12T18:30:00Z","v":10580,"vw":65.385771},{"c":65.34,"h":65.37,"l":65.34,"n":21,"o":65.37,"t":"2026-10-12T18:35:00Z","v":1786,"vw":65.351176},{"c":65.35,"h":65.36,"l":65.35,"n":57,"o":65.35,"t":"2026-10-12T18:40:00Z","v":3911,"vw":65.354402},{"c":65.35,"h":65.35,"l":65.35,"n":6,"o":65.35,"t":"2026-10-12T18:45:00Z","v":191,"vw":65.35},{"c":65.29,"h":65.34,"l":65.27,"n":130,"o":65.34,"t":"2026-10-12T18:50:00Z","v":9452,"vw":65.291634},{"c":65.28,"h":65.29,"l":65.27,"n":109,"o":65.285,"t":"2026-10-12T18:55:00Z","v":8232,"vw":65.282487},{"c":65.31,"h":65.33,"l":65.28,"n":165,"o":65.29,"t":"2026-10-12T19:00:00Z","v":11607,"vw":65.305257},{"c":65.29,"h":65.3,"l":65.27,"n":63,"o":65.29,"t":"2026-10-12T19:05:00Z","v":4606,"vw":65.285589},{"c":65.295,"h":65.295,"l":65.28,"n":45,"o":65.28,"t":"2026-10-12T19:10:00Z","v":3692,"vw":65.290384},{"c":65.285,"h":65.3,"l":65.275,"n":51,"o":65.295,"t":"2026-10-12T19:15:00Z","v":4644,"vw":65.290766},{"c":65.27,"h":65.28,"l":65.27,"n":10,"o":65.28,"t":"2026-10-12T19:20:00Z","v":527,"vw":65.276667},{"c":65.36,"h":65.36,"l":65.27,"n":285,"o":65.27,"t":"2026-10-12T19:25:00Z","v":27956,"vw":65.319893},{"c":65.34,"h":65.34,"l":65.33,"n":21,"o":65.34,"t":"2026-10-12T19:30:00Z","v":1952,"vw":65.338143},{"c":65.355,"h":65.37,"l":65.34,"n":48,"o":65.34,"t":"2026-10-12T19:35:00Z","v":5302,"vw":65.353203},{"c":65.335,"h":65.35,"l":65.325,"n":94,"o":65.35,"t":"2026-10-12T19:40:00Z","v":11634,"vw":65.339298},{"c":65.36,"h":65.36,"l":65.3323,"n":76,"o":65.335,"t":"2026-10-12T19:45:00Z","v":5886,"vw":65.342018},{"c":65.39,"h":65.4,"l":65.36,"n":1417,"o":65.38,"t":"2026-10-12T19:50:00Z","v":44469,"vw":65.384897},{"c":65.43,"h":65.45,"l":65.39,"n":372,"o":65.4,"t":"2026-10-12T19:55:00Z","v":28344,"vw":65.423393},{"c":65.47,"h":65.47,"l":65.43,"n":10,"o":65.43,"t":"2026-10-12T20:00:00Z","v":1223,"vw":65.439241},{"c":65.42,"h":65.42,"l":65.42,"n":2,"o":65.42,"t":"2026-10-12T20:50:00Z","v":240,"vw":65.42},{"c":65.37,"h":65.42,"l":65.37,"n":13,"o":65.42,"t":"2026-10-12T20:55:00Z","v":769,"vw":65.395266},{"c":65.45,"h":65.45,"l":65.45,"n":2,"o":65.45,"t":"2026-10-13T08:00:00Z","v":156,"vw":65.45},{"c":65.45,"h":65.46,"l":65.45,"n":2,"o":65.46,"t":"2026-10-13T08:10:00Z","v":200,"vw":65.455},{"c":65.5,"h":65.5,"l":65.49,"n":13,"o":65.49,"t":"2026-10-13T08:30:00Z","v":822,"vw":65.496785},{"c":65.56,"h":65.56,"l":65.5,"n":16,"o":65.5,"t":"2026-10-13T09:25:00Z","v":1882,"vw":65.541069},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-13T09:30:00Z","v":224,"vw":65.56},{"c":65.6,"h":65.61,"l":65.59,"n":13,"o":65.59,"t":"2026-10-13T09:55:00Z","v":2213,"vw":65.596364},{"c":65.5,"h":65.5,"l":65.5,"n":5,"o":65.5,"t":"2026-10-13T12:20:00Z","v":213,"vw":65.5},{"c":65.56,"h":65.56,"l":65.56,"n":5,"o":65.56,"t":"2026-10-13T12:25:00Z","v":463,"vw":65.56},{"c":65.53,"h":65.55,"l":65.53,"n":5,"o":65.55,"t":"2026-10-13T12:40:00Z","v":500,"vw":65.539474},{"c":65.46,"h":65.48,"l":65.46,"n":2,"o":65.48,"t":"2026-10-13T13:20:00Z","v":267,"vw":65.472509},{"c":65.54,"h":65.54,"l":65.53,"n":12,"o":65.53,"t":"2026-10-13T13:25:00Z","v":444,"vw":65.53346},{"c":65.645,"h":65.66,"l":65.4973,"n":278,"o":65.53,"t":"2026-10-13T13:30:00Z","v":44780,"vw":65.623554},{"c":65.67,"h":65.68,"l":65.63,"n":371,"o":65.63,"t":"2026-10-13T13:35:00Z","v":38030,"vw":65.664253},{"c":65.675,"h":65.695,"l":65.67,"n":144,"o":65.67,"t":"2026-10-13T13:40:00Z","v":11691,"vw":65.682587},{"c":65.68,"h":65.73,"l":65.66,"n":225,"o":65.68,"t":"2026-10-13T13:45:00Z","v":17323,"vw":65.686697},{"c":65.75,"h":65.76,"l":65.675,"n":167,"o":65.675,"t":"2026-10-13T13:50:00Z","v":21421,"vw":65.694276},{"c":65.69,"h":65.775,"l":65.69,"n":321,"o":65.76,"t":"2026-10-13T13:55:00Z","v":19561,"vw":65.730308},{"c":65.68,"h":65.69,"l":65.63,"n":193,"o":65.68,"t":"2026-10-13T14:00:00Z","v":14530,"vw":65.664929},{"c":65.68,"h":65.69,"l":65.64,"n":223,"o":65.675,"t":"2026-10-13T14:05:00Z","v":16868,"vw":65.673507},{"c":65.72,"h":65.735,"l":65.66,"n":369,"o":65.685,"t":"2026-10-13T14:10:00Z","v":23612,"vw":65.690153},{"c":65.73,"h":65.75,"l":65.725,"n":34,"o":65.725,"t":"2026-10-13T14:15:00Z","v":2736,"vw":65.735958},{"c":65.74,"h":65.77,"l":65.72,"n":277,"o":65.73,"t":"2026-10-13T14:20:00Z","v":52631,"vw":65.750337},{"c":65.735,"h":65.775,"l":65.725,"n":143,"o":65.73,"t":"2026-10-13T14:25:00Z","v":10837,"vw":65.753613},{"c":65.72,"h":65.735,"l":65.69,"n":149,"o":65.72,"t":"2026-10-13T14:30:00Z","v":9805,"vw":65.712381},{"c":65.73,"h":65.74,"l":65.71,"n":59,"o":65.71,"t":"2026-10-13T14:35:00Z","v":9316,"vw":65.721397},{"c":65.7491,"h":65.75,"l":65.72,"n":67,"o":65.72,"t":"2026-10-13T14:40:00Z","v":6517,"vw":65.729351},{"c":65.73,"h":65.74,"l":65.725,"n":13,"o":65.74,"t":"2026-10-13T14:45:00Z","v":1083,"vw":65.7325},{"c":65.62,"h":65.72,"l":65.62,"n":123,"o":65.72,"t":"2026-10-13T14:50:00Z","v":8366,"vw":65.677857},{"c":65.61,"h":65.665,"l":65.61,"n":137,"o":65.64,"t":"2026-10-13T14:55:00Z","v":36925,"vw":65.648032},{"c":65.6505,"h":65.66,"l":65.61,"n":40,"o":65.61,"t":"2026-10-13T15:00:00Z","v":2776,"vw":65.629608},{"c":65.63,"h":65.65,"l":65.63,"n":18,"o":65.65,"t":"2026-10-13T15:05:00Z","v":2760,"vw":65.638846},{"c":65.6699,"h":65.67,"l":65.63,"n":108,"o":65.63,"t":"2026-10-13T15:10:00Z","v":7494,"vw":65.661354},{"c":65.64,"h":65.66,"l":65.64,"n":11,"o":65.66,"t":"2026-10-13T15:15:00Z","v":721,"vw":65.653333},{"c":65.66,"h":65.665,"l":65.66,"n":15,"o":65.66,"t":"2026-10-13T15:20:00Z","v":1134,"vw":65.664},{"c":65.56,"h":65.63,"l":65.56,"n":308,"o":65.63,"t":"2026-10-13T15:25:00Z","v":25923,"vw":65.598611},{"c":65.51,"h":65.555,"l":65.5,"n":124,"o":65.55,"t":"2026-10-13T15:30:00Z","v":7544,"vw":65.527802},{"c":65.51,"h":65.51,"l":65.495,"n":19,"o":65.51,"t":"2026-10-13T15:35:00Z","v":1070,"vw":65.502143},{"c":65.54,"h":65.54,"l":65.51,"n":66,"o":65.51,"t":"2026-10-13T15:40:00Z","v":5394,"vw":65.527542},{"c":65.52,"h":65.52,"l":65.49,"n":61,"o":65.51,"t":"2026-10-13T15:45:00Z","v":3298,"vw":65.500743},{"c":65.55,"h":65.55,"l":65.51,"n":50,"o":65.52,"t":"2026-10-13T15:50:00Z","v":3531,"vw":65.531641},{"c":65.5,"h":65.54,"l":65.49,"n":106,"o":65.54,"t":"2026-10-13T15:55:00Z","v":8259,"vw":65.521761},{"c":65.53,"h":65.54,"l":65.51,"n":89,"o":65.51,"t":"2026-10-13T16:00:00Z","v":6286,"vw":65.525114},{"c":65.49,"h":65.51,"l":65.49,"n":56,"o":65.5,"t":"2026-10-13T16:05:00Z","v":2676,"vw":65.501613},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-10-13T16:10:00Z","v":100,"vw":65.52},{"c":65.505,"h":65.505,"l":65.5,"n":4,"o":65.5,"t":"2026-10-13T16:15:00Z","v":350,"vw":65.5025},{"c":65.5,"h":65.51,"l":65.5,"n":27,"o":65.51,"t":"2026-10-13T16:20:00Z","v":1335,"vw":65.5075},{"c":65.5,"h":65.51,"l":65.49,"n":58,"o":65.5,"t":"2026-10-13T16:25:00Z","v":3295,"vw":65.500238},{"c":65.5,"h":65.515,"l":65.495,"n":122,"o":65.51,"t":"2026-10-13T16:30:00Z","v":13945,"vw":65.503231},{"c":65.52,"h":65.52,"l":65.5,"n":66,"o":65.5,"t":"2026-10-13T16:35:00Z","v":3034,"vw":65.508235},{"c":65.52,"h":65.52,"l":65.5,"n":15,"o":65.51,"t":"2026-10-13T16:40:00Z","v":2085,"vw":65.511201},{"c":65.51,"h":65.525,"l":65.51,"n":29,"o":65.52,"t":"2026-10-13T16:45:00Z","v":3156,"vw":65.515},{"c":65.49,"h":65.5,"l":65.49,"n":16,"o":65.5,"t":"2026-10-13T16:50:00Z","v":1188,"vw":65.499},{"c":65.46,"h":65.5,"l":65.45,"n":123,"o":65.5,"t":"2026-10-13T16:55:00Z","v":9341,"vw":65.470286},{"c":65.4,"h":65.475,"l":65.39,"n":191,"o":65.47,"t":"2026-10-13T17:00:00Z","v":14017,"vw":65.424817},{"c":65.4,"h":65.4188,"l":65.39,"n":18,"o":65.39,"t":"2026-10-13T17:05:00Z","v":1465,"vw":65.408769},{"c":65.4,"h":65.41,"l":65.39,"n":49,"o":65.39,"t":"2026-10-13T17:10:00Z","v":3555,"vw":65.405},{"c":65.43,"h":65.43,"l":65.41,"n":22,"o":65.415,"t":"2026-10-13T17:15:00Z","v":2237,"vw":65.42379},{"c":65.435,"h":65.435,"l":65.42,"n":25,"o":65.43,"t":"2026-10-13T17:20:00Z","v":2405,"vw":65.426205},{"c":65.4,"h":65.43,"l":65.4,"n":16,"o":65.43,"t":"2026-10-13T17:25:00Z","v":1028,"vw":65.41375},{"c":65.39,"h":65.43,"l":65.39,"n":73,"o":65.39,"t":"2026-10-13T17:30:00Z","v":5741,"vw":65.414286},{"c":65.4,"h":65.41,"l":65.4,"n":13,"o":65.4,"t":"2026-10-13T17:35:00Z","v":1781,"vw":65.407333},{"c":65.4,"h":65.425,"l":65.395,"n":129,"o":65.4,"t":"2026-10-13T17:40:00Z","v":14529,"vw":65.411153},{"c":65.355,"h":65.39,"l":65.35,"n":67,"o":65.39,"t":"2026-10-13T17:45:00Z","v":6093,"vw":65.364876},{"c":65.36,"h":65.37,"l":65.325,"n":236,"o":65.365,"t":"2026-10-13T17:50:00Z","v":26908,"vw":65.349411},{"c":65.37,"h":65.385,"l":65.36,"n":53,"o":65.37,"t":"2026-10-13T17:55:00Z","v":4878,"vw":65.371046},{"c":65.375,"h":65.375,"l":65.37,"n":9,"o":65.37,"t":"2026-10-13T18:00:00Z","v":454,"vw":65.373333},{"c":65.42,"h":65.45,"l":65.41,"n":182,"o":65.41,"t":"2026-10-13T18:05:00Z","v":16419,"vw":65.424526},{"c":65.415,"h":65.45,"l":65.41,"n":71,"o":65.42,"t":"2026-10-13T18:10:00Z","v":5399,"vw":65.426738},{"c":65.41,"h":65.415,"l":65.41,"n":20,"o":65.41,"t":"2026-10-13T18:15:00Z","v":1513,"vw":65.413276},{"c":65.41,"h":65.41,"l":65.41,"n":7,"o":65.41,"t":"2026-10-13T18:20:00Z","v":526,"vw":65.41},{"c":65.43,"h":65.43,"l":65.42,"n":3,"o":65.42,"t":"2026-10-13T18:25:00Z","v":230,"vw":65.425},{"c":65.435,"h":65.4706,"l":65.4187,"n":117,"o":65.4187,"t":"2026-10-13T18:30:00Z","v":9857,"vw":65.455632},{"c":65.39,"h":65.43,"l":65.39,"n":88,"o":65.43,"t":"2026-10-13T18:35:00Z","v":12732,"vw":65.39757},{"c":65.4101,"h":65.43,"l":65.405,"n":156,"o":65.405,"t":"2026-10-13T18:40:00Z","v":27059,"vw":65.412035},{"c":65.4,"h":65.4,"l":65.39,"n":20,"o":65.4,"t":"2026-10-13T18:45:00Z","v":1664,"vw":65.3953},{"c":65.38,"h":65.41,"l":65.38,"n":114,"o":65.405,"t":"2026-10-13T18:50:00Z","v":20959,"vw":65.397351},{"c":65.38,"h":65.385,"l":65.38,"n":25,"o":65.38,"t":"2026-10-13T18:55:00Z","v":1569,"vw":65.380417},{"c":65.405,"h":65.405,"l":65.39,"n":26,"o":65.39,"t":"2026-10-13T19:00:00Z","v":10556,"vw":65.404394},{"c":65.4,"h":65.43,"l":65.4,"n":63,"o":65.41,"t":"2026-10-13T19:05:00Z","v":6908,"vw":65.418893},{"c":65.4,"h":65.4,"l":65.395,"n":22,"o":65.395,"t":"2026-10-13T19:10:00Z","v":2019,"vw":65.398889},{"c":65.405,"h":65.405,"l":65.38,"n":150,"o":65.405,"t":"2026-10-13T19:15:00Z","v":27533,"vw":65.395569},{"c":65.4,"h":65.44,"l":65.4,"n":167,"o":65.4,"t":"2026-10-13T19:20:00Z","v":14982,"vw":65.422964},{"c":65.41,"h":65.42,"l":65.41,"n":32,"o":65.415,"t":"2026-10-13T19:25:00Z","v":2169,"vw":65.418396},{"c":65.51,"h":65.51,"l":65.42,"n":243,"o":65.42,"t":"2026-10-13T19:30:00Z","v":22233,"vw":65.469245},{"c":65.52,"h":65.53,"l":65.5,"n":120,"o":65.52,"t":"2026-10-13T19:35:00Z","v":16878,"vw":65.507746},{"c":65.51,"h":65.54,"l":65.48,"n":275,"o":65.53,"t":"2026-10-13T19:40:00Z","v":20195,"vw":65.507904},{"c":65.52,"h":65.54,"l":65.47,"n":321,"o":65.51,"t":"2026-10-13T19:45:00Z","v":31012,"vw":65.504041},{"c":65.42,"h":65.52,"l":65.41,"n":975,"o":65.52,"t":"2026-10-13T19:50:00Z","v":27459,"vw":65.446614},{"c":65.47,"h":65.5,"l":65.405,"n":838,"o":65.42,"t":"2026-10-13T19:55:00Z","v":71851,"vw":65.461001},{"c":65.56,"h":65.56,"l":65.45,"n":10,"o":65.45,"t":"2026-10-13T20:00:00Z","v":10526,"vw":65.459738},{"c":65.45,"h":65.45,"l":65.45,"n":5,"o":65.45,"t":"2026-10-13T20:35:00Z","v":256,"vw":65.45},{"c":65.45,"h":65.45,"l":65.45,"n":13,"o":65.45,"t":"2026-10-13T20:45:00Z","v":404,"vw":65.45},{"c":65.7,"h":65.7,"l":65.7,"n":2,"o":65.7,"t":"2026-10-14T08:10:00Z","v":200,"vw":65.7},{"c":65.72,"h":65.72,"l":65.71,"n":10,"o":65.71,"t":"2026-10-14T10:35:00Z","v":584,"vw":65.715652},{"c":65.61,"h":65.64,"l":65.61,"n":6,"o":65.64,"t":"2026-10-14T10:40:00Z","v":675,"vw":65.630446},{"c":65.69,"h":65.71,"l":65.69,"n":5,"o":65.71,"t":"2026-10-14T12:10:00Z","v":701,"vw":65.705527},{"c":65.71,"h":65.71,"l":65.71,"n":21,"o":65.71,"t":"2026-10-14T12:20:00Z","v":4862,"vw":65.71},{"c":65.45,"h":65.67,"l":65.45,"n":75,"o":65.63,"t":"2026-10-14T12:30:00Z","v":3511,"vw":65.51904},{"c":65.3,"h":65.33,"l":65.3,"n":5,"o":65.33,"t":"2026-10-14T12:35:00Z","v":1200,"vw":65.304893},{"c":65.35,"h":65.39,"l":65.25,"n":28,"o":65.27,"t":"2026-10-14T12:40:00Z","v":3139,"vw":65.317866},{"c":65.4431,"h":65.4431,"l":65.4431,"n":1,"o":65.4431,"t":"2026-10-14T12:45:00Z","v":5000,"vw":65.4431},{"c":65.31,"h":65.34,"l":65.31,"n":166,"o":65.32,"t":"2026-10-14T13:00:00Z","v":37610,"vw":65.31312},{"c":65.3676,"h":65.3676,"l":65.3676,"n":1,"o":65.3676,"t":"2026-10-14T13:05:00Z","v":200,"vw":65.3676},{"c":65.39,"h":65.39,"l":65.33,"n":50,"o":65.34,"t":"2026-10-14T13:20:00Z","v":7183,"vw":65.382021},{"c":65.39,"h":65.39,"l":65.39,"n":3,"o":65.39,"t":"2026-10-14T13:25:00Z","v":595,"vw":65.39},{"c":65.33,"h":65.39,"l":65.29,"n":88,"o":65.38,"t":"2026-10-14T13:30:00Z","v":15129,"vw":65.36382},{"c":65.45,"h":65.455,"l":65.325,"n":133,"o":65.335,"t":"2026-10-14T13:35:00Z","v":11396,"vw":65.390353},{"c":65.46,"h":65.49,"l":65.43,"n":319,"o":65.45,"t":"2026-10-14T13:40:00Z","v":33653,"vw":65.470278},{"c":65.61,"h":65.63,"l":65.47,"n":491,"o":65.47,"t":"2026-10-14T13:45:00Z","v":72315,"vw":65.539652},{"c":65.52,"h":65.62,"l":65.48,"n":248,"o":65.6,"t":"2026-10-14T13:50:00Z","v":18379,"vw":65.544231},{"c":65.33,"h":65.52,"l":65.3,"n":385,"o":65.51,"t":"2026-10-14T13:55:00Z","v":23669,"vw":65.375858},{"c":65.29,"h":65.38,"l":65.28,"n":202,"o":65.3,"t":"2026-10-14T14:00:00Z","v":13582,"vw":65.328776},{"c":65.29,"h":65.31,"l":65.22,"n":308,"o":65.29,"t":"2026-10-14T14:05:00Z","v":23491,"vw":65.262157},{"c":65.25,"h":65.305,"l":65.19,"n":227,"o":65.29,"t":"2026-10-14T14:10:00Z","v":15408,"vw":65.257325},{"c":65.295,"h":65.35,"l":65.27,"n":202,"o":65.27,"t":"2026-10-14T14:15:00Z","v":16819,"vw":65.314452},{"c":65.32,"h":65.36,"l":65.28,"n":292,"o":65.29,"t":"2026-10-14T14:20:00Z","v":20036,"vw":65.319016},{"c":65.3,"h":65.31,"l":65.22,"n":129,"o":65.31,"t":"2026-10-14T14:25:00Z","v":9171,"vw":65.268681},{"c":65.39,"h":65.39,"l":65.3,"n":117,"o":65.31,"t":"2026-10-14T14:30:00Z","v":6982,"vw":65.336136},{"c":65.17,"h":65.38,"l":65.17,"n":200,"o":65.38,"t":"2026-10-14T14:35:00Z","v":15085,"vw":65.28371},{"c":65.29,"h":65.33,"l":65.18,"n":138,"o":65.18,"t":"2026-10-14T14:40:00Z","v":8078,"vw":65.263839},{"c":65.2,"h":65.325,"l":65.2,"n":129,"o":65.29,"t":"2026-10-14T14:45:00Z","v":9438,"vw":65.271788},{"c":65.15,"h":65.21,"l":65.12,"n":263,"o":65.19,"t":"2026-10-14T14:50:00Z","v":21998,"vw":65.161159},{"c":65.26,"h":65.29,"l":65.18,"n":3212,"o":65.18,"t":"2026-10-14T14:55:00Z","v":317626,"vw":65.2616},{"c":65.15,"h":65.27,"l":65.145,"n":326,"o":65.265,"t":"2026-10-14T15:00:00Z","v":59989,"vw":65.172328},{"c":64.99,"h":65.14,"l":64.96,"n":627,"o":65.14,"t":"2026-10-14T15:05:00Z","v":48354,"vw":65.059304},{"c":65.1,"h":65.11,"l":64.96,"n":344,"o":65,"t":"2026-10-14T15:10:00Z","v":33782,"vw":65.041776},{"c":65.17,"h":65.2,"l":65.11,"n":125,"o":65.11,"t":"2026-10-14T15:15:00Z","v":8137,"vw":65.143844},{"c":65.16,"h":65.18,"l":65.11,"n":169,"o":65.16,"t":"2026-10-14T15:20:00Z","v":14247,"vw":65.141906},{"c":65.14,"h":65.185,"l":65.1,"n":224,"o":65.15,"t":"2026-10-14T15:25:00Z","v":47257,"vw":65.162391},{"c":65.13,"h":65.19,"l":65.1,"n":220,"o":65.11,"t":"2026-10-14T15:30:00Z","v":25541,"vw":65.147999},{"c":65.055,"h":65.16,"l":64.99,"n":422,"o":65.14,"t":"2026-10-14T15:35:00Z","v":33211,"vw":65.045138},{"c":64.96,"h":65.06,"l":64.93,"n":184,"o":65.06,"t":"2026-10-14T15:40:00Z","v":44923,"vw":64.972442},{"c":64.93,"h":64.99,"l":64.9,"n":293,"o":64.97,"t":"2026-10-14T15:45:00Z","v":28529,"vw":64.942679},{"c":64.99,"h":65.02,"l":64.92,"n":164,"o":64.96,"t":"2026-10-14T15:50:00Z","v":14075,"vw":64.980451},{"c":64.89,"h":64.9866,"l":64.86,"n":100,"o":64.9866,"t":"2026-10-14T15:55:00Z","v":8416,"vw":64.918305},{"c":64.83,"h":64.92,"l":64.815,"n":66,"o":64.89,"t":"2026-10-14T16:00:00Z","v":4643,"vw":64.849705},{"c":64.81,"h":64.87,"l":64.78,"n":267,"o":64.82,"t":"2026-10-14T16:05:00Z","v":20208,"vw":64.818123},{"c":64.61,"h":64.79,"l":64.61,"n":357,"o":64.78,"t":"2026-10-14T16:10:00Z","v":28560,"vw":64.67921},{"c":64.6,"h":64.625,"l":64.54,"n":299,"o":64.6,"t":"2026-10-14T16:15:00Z","v":22589,"vw":64.573124},{"c":64.54,"h":64.595,"l":64.53,"n":167,"o":64.56,"t":"2026-10-14T16:20:00Z","v":14540,"vw":64.558259},{"c":64.6,"h":64.62,"l":64.54,"n":298,"o":64.54,"t":"2026-10-14T16:25:00Z","v":22310,"vw":64.583412},{"c":64.54,"h":64.62,"l":64.46,"n":298,"o":64.56,"t":"2026-10-14T16:30:00Z","v":24550,"vw":64.535651},{"c":64.64,"h":64.67,"l":64.55,"n":151,"o":64.555,"t":"2026-10-14T16:35:00Z","v":11708,"vw":64.591835},{"c":64.755,"h":64.78,"l":64.63,"n":387,"o":64.63,"t":"2026-10-14T16:40:00Z","v":31651,"vw":64.712379},{"c":64.75,"h":64.76,"l":64.74,"n":48,"o":64.76,"t":"2026-10-14T16:45:00Z","v":3328,"vw":64.751818},{"c":64.65,"h":64.75,"l":64.65,"n":218,"o":64.73,"t":"2026-10-14T16:50:00Z","v":16433,"vw":64.718218},{"c":64.8,"h":64.82,"l":64.65,"n":261,"o":64.65,"t":"2026-10-14T16:55:00Z","v":18648,"vw":64.739782},{"c":64.67,"h":64.79,"l":64.66,"n":152,"o":64.79,"t":"2026-10-14T17:00:00Z","v":11275,"vw":64.725537},{"c":64.62,"h":64.67,"l":64.57,"n":164,"o":64.67,"t":"2026-10-14T17:05:00Z","v":11487,"vw":64.604474},{"c":64.57,"h":64.63,"l":64.57,"n":37,"o":64.63,"t":"2026-10-14T17:10:00Z","v":3198,"vw":64.5822},{"c":64.555,"h":64.56,"l":64.51,"n":90,"o":64.56,"t":"2026-10-14T17:15:00Z","v":6481,"vw":64.537789},{"c":64.475,"h":64.56,"l":64.4,"n":336,"o":64.55,"t":"2026-10-14T17:20:00Z","v":23543,"vw":64.457581},{"c":64.35,"h":64.485,"l":64.315,"n":155,"o":64.475,"t":"2026-10-14T17:25:00Z","v":12530,"vw":64.40399},{"c":64.43,"h":64.43,"l":64.33,"n":275,"o":64.33,"t":"2026-10-14T17:30:00Z","v":20351,"vw":64.381484},{"c":64.33,"h":64.42,"l":64.32,"n":126,"o":64.41,"t":"2026-10-14T17:35:00Z","v":8908,"vw":64.375692},{"c":64.34,"h":64.345,"l":64.27,"n":253,"o":64.3,"t":"2026-10-14T17:40:00Z","v":15712,"vw":64.312115},{"c":64.25,"h":64.33,"l":64.22,"n":242,"o":64.33,"t":"2026-10-14T17:45:00Z","v":18182,"vw":64.26224},{"c":64.24,"h":64.265,"l":64.18,"n":187,"o":64.23,"t":"2026-10-14T17:50:00Z","v":13391,"vw":64.216761},{"c":64.08,"h":64.24,"l":64.07,"n":1863,"o":64.23,"t":"2026-10-14T17:55:00Z","v":210655,"vw":64.098833},{"c":64.1,"h":64.14,"l":63.95,"n":441,"o":64.11,"t":"2026-10-14T18:00:00Z","v":31214,"vw":64.053512},{"c":64.09,"h":64.17,"l":64.09,"n":408,"o":64.11,"t":"2026-10-14T18:05:00Z","v":27242,"vw":64.1413},{"c":64.25,"h":64.26,"l":64.09,"n":382,"o":64.09,"t":"2026-10-14T18:10:00Z","v":25689,"vw":64.189111},{"c":64.25,"h":64.27,"l":64.21,"n":168,"o":64.235,"t":"2026-10-14T18:15:00Z","v":13909,"vw":64.245648},{"c":64.16,"h":64.27,"l":64.13,"n":153,"o":64.25,"t":"2026-10-14T18:20:00Z","v":10676,"vw":64.221951},{"c":64.17,"h":64.17,"l":64.1,"n":176,"o":64.16,"t":"2026-10-14T18:25:00Z","v":13102,"vw":64.147567},{"c":64.12,"h":64.21,"l":64.07,"n":275,"o":64.185,"t":"2026-10-14T18:30:00Z","v":21090,"vw":64.167641},{"c":64.11,"h":64.165,"l":64.07,"n":112,"o":64.12,"t":"2026-10-14T18:35:00Z","v":10853,"vw":64.13275},{"c":64.16,"h":64.17,"l":64.06,"n":181,"o":64.1,"t":"2026-10-14T18:40:00Z","v":13673,"vw":64.115697},{"c":64.2,"h":64.23,"l":64.1,"n":221,"o":64.125,"t":"2026-10-14T18:45:00Z","v":21150,"vw":64.191086},{"c":64.25,"h":64.255,"l":64.145,"n":457,"o":64.21,"t":"2026-10-14T18:50:00Z","v":61666,"vw":64.21185},{"c":64.185,"h":64.26,"l":64.16,"n":236,"o":64.255,"t":"2026-10-14T18:55:00Z","v":30012,"vw":64.215418},{"c":64.015,"h":64.185,"l":63.98,"n":678,"o":64.185,"t":"2026-10-14T19:00:00Z","v":58583,"vw":64.080289},{"c":64.08,"h":64.08,"l":63.98,"n":147,"o":64.02,"t":"2026-10-14T19:05:00Z","v":10884,"vw":64.035693},{"c":64.12,"h":64.14,"l":64.07,"n":228,"o":64.09,"t":"2026-10-14T19:10:00Z","v":28742,"vw":64.092045},{"c":64.3,"h":64.31,"l":64.11,"n":393,"o":64.125,"t":"2026-10-14T19:15:00Z","v":33758,"vw":64.165695},{"c":64.3,"h":64.33,"l":64.245,"n":424,"o":64.31,"t":"2026-10-14T19:20:00Z","v":47920,"vw":64.297444},{"c":64.215,"h":64.3,"l":64.195,"n":206,"o":64.2882,"t":"2026-10-14T19:25:00Z","v":20129,"vw":64.228339},{"c":64.3,"h":64.3,"l":64.19,"n":480,"o":64.21,"t":"2026-10-14T19:30:00Z","v":39861,"vw":64.2577},{"c":64.2,"h":64.305,"l":64.14,"n":260,"o":64.305,"t":"2026-10-14T19:35:00Z","v":22713,"vw":64.20921},{"c":64.29,"h":64.3,"l":64.195,"n":377,"o":64.2,"t":"2026-10-14T19:40:00Z","v":34708,"vw":64.25109},{"c":64.26,"h":64.3,"l":64.19,"n":515,"o":64.3,"t":"2026-10-14T19:45:00Z","v":52712,"vw":64.244886},{"c":64.365,"h":64.405,"l":64.25,"n":2963,"o":64.26,"t":"2026-10-14T19:50:00Z","v":185410,"vw":64.31729},{"c":64.45,"h":64.48,"l":64.28,"n":1217,"o":64.345,"t":"2026-10-14T19:55:00Z","v":144247,"vw":64.354207},{"c":64.47,"h":64.48,"l":64.41,"n":15,"o":64.48,"t":"2026-10-14T20:00:00Z","v":4583,"vw":64.414261},{"c":64.33,"h":64.34,"l":64.33,"n":4,"o":64.34,"t":"2026-10-14T22:05:00Z","v":440,"vw":64.333},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-14T22:15:00Z","v":300,"vw":64.33},{"c":64.33,"h":64.33,"l":64.33,"n":12,"o":64.33,"t":"2026-10-14T22:20:00Z","v":887,"vw":64.33},{"c":64.23,"h":64.23,"l":64.23,"n":10,"o":64.23,"t":"2026-10-14T22:30:00Z","v":190,"vw":64.23},{"c":64.18,"h":64.18,"l":64.18,"n":2,"o":64.18,"t":"2026-10-14T22:40:00Z","v":200,"vw":64.18},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-10-14T23:30:00Z","v":100,"vw":64.17},{"c":64.17,"h":64.18,"l":64.17,"n":11,"o":64.18,"t":"2026-10-14T23:50:00Z","v":406,"vw":64.177059},{"c":64.04,"h":64.04,"l":64.04,"n":9,"o":64.04,"t":"2026-10-15T08:00:00Z","v":741,"vw":64.04},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-10-15T08:55:00Z","v":300,"vw":64.05},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T09:30:00Z","v":100,"vw":64},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-15T09:40:00Z","v":100,"vw":63.99},{"c":63.98,"h":63.98,"l":63.95,"n":2,"o":63.95,"t":"2026-10-15T10:00:00Z","v":200,"vw":63.965},{"c":63.98,"h":63.98,"l":63.98,"n":5,"o":63.98,"t":"2026-10-15T11:25:00Z","v":280,"vw":63.98},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-15T11:55:00Z","v":160,"vw":64.1},{"c":63.99,"h":63.99,"l":63.99,"n":4,"o":63.99,"t":"2026-10-15T12:30:00Z","v":202,"vw":63.99},{"c":64.06,"h":64.08,"l":64.04,"n":111,"o":64.05,"t":"2026-10-15T12:45:00Z","v":4186,"vw":64.065333},{"c":64.08,"h":64.1,"l":64.03,"n":12,"o":64.07,"t":"2026-10-15T12:50:00Z","v":954,"vw":64.070689},{"c":64.08,"h":64.09,"l":64.07,"n":16,"o":64.07,"t":"2026-10-15T12:55:00Z","v":1442,"vw":64.079256},{"c":63.99,"h":64.08,"l":63.95,"n":57,"o":64.08,"t":"2026-10-15T13:00:00Z","v":3281,"vw":64.01296},{"c":63.97,"h":64.02,"l":63.97,"n":24,"o":63.99,"t":"2026-10-15T13:05:00Z","v":1514,"vw":63.994286},{"c":63.97,"h":63.97,"l":63.94,"n":30,"o":63.97,"t":"2026-10-15T13:10:00Z","v":2005,"vw":63.952302},{"c":63.88,"h":63.98,"l":63.85,"n":56,"o":63.98,"t":"2026-10-15T13:15:00Z","v":2308,"vw":63.908937},{"c":63.88,"h":63.88,"l":63.87,"n":16,"o":63.88,"t":"2026-10-15T13:20:00Z","v":1437,"vw":63.878568},{"c":63.88,"h":63.88,"l":63.81,"n":9,"o":63.85,"t":"2026-10-15T13:25:00Z","v":880,"vw":63.827945},{"c":63.74,"h":63.8415,"l":63.675,"n":163,"o":63.81,"t":"2026-10-15T13:30:00Z","v":22952,"vw":63.791026},{"c":63.82,"h":63.84,"l":63.64,"n":950,"o":63.73,"t":"2026-10-15T13:35:00Z","v":78736,"vw":63.707242},{"c":63.91,"h":63.94,"l":63.79,"n":501,"o":63.83,"t":"2026-10-15T13:40:00Z","v":38770,"vw":63.873852},{"c":63.82,"h":63.94,"l":63.71,"n":473,"o":63.91,"t":"2026-10-15T13:45:00Z","v":32952,"vw":63.78786},{"c":63.52,"h":63.85,"l":63.52,"n":353,"o":63.82,"t":"2026-10-15T13:50:00Z","v":21575,"vw":63.686576},{"c":63.57,"h":63.59,"l":63.46,"n":363,"o":63.52,"t":"2026-10-15T13:55:00Z","v":24330,"vw":63.526974},{"c":63.79,"h":63.82,"l":63.53,"n":707,"o":63.56,"t":"2026-10-15T14:00:00Z","v":57824,"vw":63.696191},{"c":63.96,"h":63.97,"l":63.77,"n":457,"o":63.78,"t":"2026-10-15T14:05:00Z","v":30065,"vw":63.863336},{"c":63.95,"h":64.05,"l":63.905,"n":495,"o":63.965,"t":"2026-10-15T14:10:00Z","v":45037,"vw":63.994922},{"c":64.05,"h":64.06,"l":63.95,"n":256,"o":63.95,"t":"2026-10-15T14:15:00Z","v":21307,"vw":64.021182},{"c":64.01,"h":64.12,"l":63.99,"n":1128,"o":64.03,"t":"2026-10-15T14:20:00Z","v":76731,"vw":64.085188},{"c":63.92,"h":64.04,"l":63.9,"n":401,"o":63.99,"t":"2026-10-15T14:25:00Z","v":29092,"vw":63.972855},{"c":64.0778,"h":64.13,"l":63.875,"n":259,"o":63.89,"t":"2026-10-15T14:30:00Z","v":21749,"vw":64.056681},{"c":64.12,"h":64.14,"l":64.01,"n":362,"o":64.1,"t":"2026-10-15T14:35:00Z","v":26037,"vw":64.091814},{"c":64.3,"h":64.32,"l":64.1,"n":369,"o":64.125,"t":"2026-10-15T14:40:00Z","v":32378,"vw":64.190685},{"c":64.395,"h":64.395,"l":64.3,"n":323,"o":64.31,"t":"2026-10-15T14:45:00Z","v":20341,"vw":64.344199},{"c":64.465,"h":64.47,"l":64.335,"n":273,"o":64.39,"t":"2026-10-15T14:50:00Z","v":18296,"vw":64.421444},{"c":64.59,"h":64.59,"l":64.43,"n":351,"o":64.45,"t":"2026-10-15T14:55:00Z","v":24963,"vw":64.508314},{"c":64.78,"h":64.78,"l":64.58,"n":718,"o":64.59,"t":"2026-10-15T15:00:00Z","v":45109,"vw":64.676005},{"c":64.8,"h":64.81,"l":64.67,"n":542,"o":64.77,"t":"2026-10-15T15:05:00Z","v":34719,"vw":64.753248},{"c":64.8,"h":64.82,"l":64.78,"n":165,"o":64.8,"t":"2026-10-15T15:10:00Z","v":9628,"vw":64.800975},{"c":64.77,"h":64.855,"l":64.74,"n":318,"o":64.78,"t":"2026-10-15T15:15:00Z","v":28851,"vw":64.810706},{"c":64.73,"h":64.77,"l":64.71,"n":182,"o":64.765,"t":"2026-10-15T15:20:00Z","v":9901,"vw":64.736154},{"c":64.705,"h":64.74,"l":64.67,"n":320,"o":64.7387,"t":"2026-10-15T15:25:00Z","v":22158,"vw":64.703589},{"c":64.655,"h":64.73,"l":64.625,"n":229,"o":64.705,"t":"2026-10-15T15:30:00Z","v":20303,"vw":64.665721},{"c":64.69,"h":64.73,"l":64.65,"n":251,"o":64.67,"t":"2026-10-15T15:35:00Z","v":18168,"vw":64.693252},{"c":64.6797,"h":64.76,"l":64.6797,"n":133,"o":64.71,"t":"2026-10-15T15:40:00Z","v":8953,"vw":64.731689},{"c":64.69,"h":64.72,"l":64.67,"n":134,"o":64.68,"t":"2026-10-15T15:45:00Z","v":11948,"vw":64.699828},{"c":64.6421,"h":64.71,"l":64.63,"n":249,"o":64.69,"t":"2026-10-15T15:50:00Z","v":20723,"vw":64.680235},{"c":64.7,"h":64.7,"l":64.61,"n":235,"o":64.62,"t":"2026-10-15T15:55:00Z","v":17195,"vw":64.681667},{"c":64.64,"h":64.74,"l":64.64,"n":154,"o":64.7,"t":"2026-10-15T16:00:00Z","v":11093,"vw":64.699733},{"c":64.66,"h":64.66,"l":64.58,"n":131,"o":64.65,"t":"2026-10-15T16:05:00Z","v":8827,"vw":64.634286},{"c":64.58,"h":64.66,"l":64.58,"n":65,"o":64.65,"t":"2026-10-15T16:10:00Z","v":3808,"vw":64.620789},{"c":64.56,"h":64.57,"l":64.54,"n":39,"o":64.57,"t":"2026-10-15T16:15:00Z","v":2097,"vw":64.553846},{"c":64.515,"h":64.56,"l":64.51,"n":240,"o":64.55,"t":"2026-10-15T16:20:00Z","v":42188,"vw":64.523464},{"c":64.54,"h":64.54,"l":64.51,"n":56,"o":64.52,"t":"2026-10-15T16:25:00Z","v":5737,"vw":64.531077},{"c":64.53,"h":64.6,"l":64.52,"n":181,"o":64.54,"t":"2026-10-15T16:30:00Z","v":14387,"vw":64.567802},{"c":64.59,"h":64.655,"l":64.55,"n":165,"o":64.55,"t":"2026-10-15T16:35:00Z","v":11301,"vw":64.618469},{"c":64.63,"h":64.63,"l":64.58,"n":89,"o":64.6,"t":"2026-10-15T16:40:00Z","v":5001,"vw":64.595741},{"c":64.62,"h":64.635,"l":64.61,"n":68,"o":64.62,"t":"2026-10-15T16:45:00Z","v":4812,"vw":64.616805},{"c":64.55,"h":64.6,"l":64.53,"n":89,"o":64.6,"t":"2026-10-15T16:50:00Z","v":6727,"vw":64.558585},{"c":64.56,"h":64.56,"l":64.51,"n":161,"o":64.545,"t":"2026-10-15T16:55:00Z","v":10619,"vw":64.532375},{"c":64.55,"h":64.57,"l":64.52,"n":37,"o":64.57,"t":"2026-10-15T17:00:00Z","v":2697,"vw":64.547365},{"c":64.56,"h":64.56,"l":64.52,"n":59,"o":64.55,"t":"2026-10-15T17:05:00Z","v":4037,"vw":64.541667},{"c":64.54,"h":64.565,"l":64.53,"n":175,"o":64.55,"t":"2026-10-15T17:10:00Z","v":11026,"vw":64.540244},{"c":64.65,"h":64.655,"l":64.55,"n":179,"o":64.55,"t":"2026-10-15T17:15:00Z","v":13962,"vw":64.625954},{"c":64.63,"h":64.63,"l":64.63,"n":7,"o":64.63,"t":"2026-10-15T17:20:00Z","v":525,"vw":64.63},{"c":64.61,"h":64.65,"l":64.61,"n":30,"o":64.65,"t":"2026-10-15T17:25:00Z","v":1443,"vw":64.622},{"c":64.65,"h":64.68,"l":64.61,"n":110,"o":64.61,"t":"2026-10-15T17:30:00Z","v":7934,"vw":64.655273},{"c":64.7369,"h":64.74,"l":64.65,"n":126,"o":64.65,"t":"2026-10-15T17:35:00Z","v":14271,"vw":64.721042},{"c":64.77,"h":64.81,"l":64.75,"n":373,"o":64.75,"t":"2026-10-15T17:40:00Z","v":28143,"vw":64.786576},{"c":64.81,"h":64.83,"l":64.76,"n":138,"o":64.78,"t":"2026-10-15T17:45:00Z","v":8321,"vw":64.805283},{"c":64.81,"h":64.8305,"l":64.81,"n":63,"o":64.8199,"t":"2026-10-15T17:50:00Z","v":5804,"vw":64.819186},{"c":64.82,"h":64.83,"l":64.81,"n":81,"o":64.81,"t":"2026-10-15T17:55:00Z","v":3091,"vw":64.823333},{"c":64.68,"h":64.79,"l":64.68,"n":227,"o":64.79,"t":"2026-10-15T18:00:00Z","v":16907,"vw":64.741332},{"c":64.63,"h":64.7,"l":64.63,"n":88,"o":64.68,"t":"2026-10-15T18:05:00Z","v":7542,"vw":64.680922},{"c":64.58,"h":64.65,"l":64.58,"n":97,"o":64.65,"t":"2026-10-15T18:10:00Z","v":6024,"vw":64.609895},{"c":64.59,"h":64.6,"l":64.57,"n":51,"o":64.58,"t":"2026-10-15T18:15:00Z","v":3577,"vw":64.587726},{"c":64.55,"h":64.57,"l":64.54,"n":59,"o":64.57,"t":"2026-10-15T18:20:00Z","v":4830,"vw":64.556167},{"c":64.56,"h":64.56,"l":64.52,"n":114,"o":64.55,"t":"2026-10-15T18:25:00Z","v":6841,"vw":64.535429},{"c":64.62,"h":64.63,"l":64.58,"n":110,"o":64.58,"t":"2026-10-15T18:30:00Z","v":7861,"vw":64.602712},{"c":64.66,"h":64.66,"l":64.62,"n":58,"o":64.62,"t":"2026-10-15T18:35:00Z","v":4292,"vw":64.649062},{"c":64.64,"h":64.67,"l":64.59,"n":154,"o":64.645,"t":"2026-10-15T18:40:00Z","v":12071,"vw":64.624896},{"c":64.65,"h":64.65,"l":64.63,"n":24,"o":64.63,"t":"2026-10-15T18:45:00Z","v":1448,"vw":64.643},{"c":64.69,"h":64.69,"l":64.68,"n":38,"o":64.69,"t":"2026-10-15T18:50:00Z","v":2230,"vw":64.689286},{"c":64.73,"h":64.75,"l":64.685,"n":110,"o":64.69,"t":"2026-10-15T18:55:00Z","v":8872,"vw":64.716191},{"c":64.7501,"h":64.76,"l":64.725,"n":79,"o":64.725,"t":"2026-10-15T19:00:00Z","v":6507,"vw":64.737669},{"c":64.77,"h":64.78,"l":64.75,"n":24,"o":64.75,"t":"2026-10-15T19:05:00Z","v":1758,"vw":64.774},{"c":64.86,"h":64.87,"l":64.78,"n":262,"o":64.78,"t":"2026-10-15T19:10:00Z","v":18860,"vw":64.813387},{"c":64.935,"h":64.935,"l":64.86,"n":185,"o":64.865,"t":"2026-10-15T19:15:00Z","v":15277,"vw":64.893838},{"c":64.875,"h":64.96,"l":64.87,"n":158,"o":64.94,"t":"2026-10-15T19:20:00Z","v":12612,"vw":64.926759},{"c":64.84,"h":64.88,"l":64.84,"n":153,"o":64.86,"t":"2026-10-15T19:25:00Z","v":12183,"vw":64.852853},{"c":64.85,"h":64.86,"l":64.81,"n":194,"o":64.84,"t":"2026-10-15T19:30:00Z","v":17282,"vw":64.838978},{"c":64.87,"h":64.875,"l":64.84,"n":59,"o":64.84,"t":"2026-10-15T19:35:00Z","v":4398,"vw":64.866924},{"c":64.83,"h":64.88,"l":64.83,"n":136,"o":64.86,"t":"2026-10-15T19:40:00Z","v":9494,"vw":64.852246},{"c":64.855,"h":64.9,"l":64.85,"n":350,"o":64.85,"t":"2026-10-15T19:45:00Z","v":32064,"vw":64.879001},{"c":64.77,"h":64.85,"l":64.73,"n":2988,"o":64.85,"t":"2026-10-15T19:50:00Z","v":201385,"vw":64.748153},{"c":64.65,"h":64.76,"l":64.57,"n":1173,"o":64.76,"t":"2026-10-15T19:55:00Z","v":119955,"vw":64.711026},{"c":64.89,"h":64.8999,"l":64.61,"n":7,"o":64.61,"t":"2026-10-15T20:00:00Z","v":6180,"vw":64.619223},{"c":64.61,"h":64.66,"l":64.6,"n":22,"o":64.66,"t":"2026-10-15T20:55:00Z","v":2402,"vw":64.630101},{"c":65.16,"h":65.16,"l":65.16,"n":2,"o":65.16,"t":"2026-10-16T11:00:00Z","v":200,"vw":65.16},{"c":65.18,"h":65.18,"l":65.18,"n":7,"o":65.18,"t":"2026-10-16T11:20:00Z","v":349,"vw":65.18},{"c":65.19,"h":65.19,"l":65.19,"n":1,"o":65.19,"t":"2026-10-16T11:25:00Z","v":1093,"vw":65.19},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-16T11:45:00Z","v":947,"vw":65.15},{"c":65.21,"h":65.21,"l":65.21,"n":1,"o":65.21,"t":"2026-10-16T12:25:00Z","v":100,"vw":65.21},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-10-16T12:45:00Z","v":160,"vw":65.18},{"c":65.27,"h":65.27,"l":65.27,"n":4,"o":65.27,"t":"2026-10-16T13:00:00Z","v":400,"vw":65.27},{"c":65.24,"h":65.24,"l":65.22,"n":17,"o":65.22,"t":"2026-10-16T13:25:00Z","v":1100,"vw":65.228571},{"c":65.17,"h":65.24,"l":65.17,"n":174,"o":65.18,"t":"2026-10-16T13:30:00Z","v":23943,"vw":65.1894},{"c":65.14,"h":65.2,"l":65.105,"n":560,"o":65.17,"t":"2026-10-16T13:35:00Z","v":47140,"vw":65.149336},{"c":65.18,"h":65.18,"l":64.99,"n":364,"o":65.11,"t":"2026-10-16T13:40:00Z","v":26168,"vw":65.077065},{"c":65.1999,"h":65.21,"l":65.15,"n":205,"o":65.175,"t":"2026-10-16T13:45:00Z","v":25270,"vw":65.184593},{"c":65.16,"h":65.2,"l":65.12,"n":340,"o":65.2,"t":"2026-10-16T13:50:00Z","v":28037,"vw":65.156529},{"c":65.17,"h":65.24,"l":65.17,"n":215,"o":65.18,"t":"2026-10-16T13:55:00Z","v":26635,"vw":65.196094},{"c":65.23,"h":65.295,"l":65.16,"n":491,"o":65.19,"t":"2026-10-16T14:00:00Z","v":79853,"vw":65.226288},{"c":65.15,"h":65.26,"l":65.14,"n":261,"o":65.23,"t":"2026-10-16T14:05:00Z","v":30197,"vw":65.199263},{"c":65.11,"h":65.14,"l":65.09,"n":218,"o":65.14,"t":"2026-10-16T14:10:00Z","v":18524,"vw":65.115635},{"c":65.095,"h":65.195,"l":65.095,"n":206,"o":65.11,"t":"2026-10-16T14:15:00Z","v":13063,"vw":65.139573},{"c":65.185,"h":65.21,"l":65.09,"n":130,"o":65.11,"t":"2026-10-16T14:20:00Z","v":13515,"vw":65.160182},{"c":65.13,"h":65.2,"l":65.1,"n":224,"o":65.2,"t":"2026-10-16T14:25:00Z","v":23498,"vw":65.145523},{"c":65.22,"h":65.25,"l":65.11,"n":181,"o":65.13,"t":"2026-10-16T14:30:00Z","v":11616,"vw":65.162547},{"c":65.34,"h":65.37,"l":65.24,"n":340,"o":65.25,"t":"2026-10-16T14:35:00Z","v":27804,"vw":65.282987},{"c":65.33,"h":65.365,"l":65.29,"n":224,"o":65.33,"t":"2026-10-16T14:40:00Z","v":17057,"vw":65.329296},{"c":65.49,"h":65.49,"l":65.34,"n":396,"o":65.34,"t":"2026-10-16T14:45:00Z","v":27790,"vw":65.434724},{"c":65.36,"h":65.495,"l":65.35,"n":285,"o":65.49,"t":"2026-10-16T14:50:00Z","v":19621,"vw":65.411213},{"c":65.42,"h":65.425,"l":65.37,"n":185,"o":65.37,"t":"2026-10-16T14:55:00Z","v":14319,"vw":65.401769},{"c":65.35,"h":65.42,"l":65.34,"n":436,"o":65.4,"t":"2026-10-16T15:00:00Z","v":32049,"vw":65.378729},{"c":65.105,"h":65.37,"l":65.105,"n":395,"o":65.35,"t":"2026-10-16T15:05:00Z","v":29782,"vw":65.220709},{"c":65.05,"h":65.11,"l":65.015,"n":317,"o":65.1,"t":"2026-10-16T15:10:00Z","v":23926,"vw":65.066253},{"c":64.93,"h":65.075,"l":64.9,"n":347,"o":65.06,"t":"2026-10-16T15:15:00Z","v":25005,"vw":64.980495},{"c":64.87,"h":65,"l":64.805,"n":276,"o":64.96,"t":"2026-10-16T15:20:00Z","v":20372,"vw":64.877663},{"c":64.775,"h":64.895,"l":64.745,"n":522,"o":64.86,"t":"2026-10-16T15:25:00Z","v":70039,"vw":64.809087},{"c":64.79,"h":64.845,"l":64.745,"n":721,"o":64.77,"t":"2026-10-16T15:30:00Z","v":56095,"vw":64.809556},{"c":64.775,"h":64.82,"l":64.73,"n":334,"o":64.785,"t":"2026-10-16T15:35:00Z","v":24099,"vw":64.778845},{"c":64.67,"h":64.77,"l":64.665,"n":201,"o":64.77,"t":"2026-10-16T15:40:00Z","v":13450,"vw":64.711227},{"c":64.62,"h":64.74,"l":64.585,"n":294,"o":64.66,"t":"2026-10-16T15:45:00Z","v":22498,"vw":64.690959},{"c":64.49,"h":64.62,"l":64.48,"n":227,"o":64.61,"t":"2026-10-16T15:50:00Z","v":18119,"vw":64.551373},{"c":64.35,"h":64.495,"l":64.34,"n":426,"o":64.48,"t":"2026-10-16T15:55:00Z","v":32764,"vw":64.432403},{"c":64.09,"h":64.34,"l":64.03,"n":759,"o":64.34,"t":"2026-10-16T16:00:00Z","v":55300,"vw":64.144009},{"c":63.93,"h":64.13,"l":63.925,"n":2799,"o":64.09,"t":"2026-10-16T16:05:00Z","v":273818,"vw":63.975077},{"c":64.04,"h":64.06,"l":63.935,"n":575,"o":63.95,"t":"2026-10-16T16:10:00Z","v":53006,"vw":63.981292},{"c":63.97,"h":64.13,"l":63.82,"n":895,"o":64.05,"t":"2026-10-16T16:15:00Z","v":76955,"vw":63.990411},{"c":64.05,"h":64.105,"l":63.95,"n":458,"o":63.96,"t":"2026-10-16T16:20:00Z","v":34116,"vw":64.03785},{"c":64.03,"h":64.07,"l":64,"n":417,"o":64.05,"t":"2026-10-16T16:25:00Z","v":30102,"vw":64.031549},{"c":63.835,"h":64.03,"l":63.82,"n":599,"o":64.02,"t":"2026-10-16T16:30:00Z","v":45074,"vw":63.962501},{"c":63.705,"h":63.84,"l":63.7,"n":839,"o":63.81,"t":"2026-10-16T16:35:00Z","v":65928,"vw":63.773572},{"c":63.655,"h":63.71,"l":63.53,"n":783,"o":63.7,"t":"2026-10-16T16:40:00Z","v":59732,"vw":63.605116},{"c":63.33,"h":63.675,"l":63.27,"n":1161,"o":63.645,"t":"2026-10-16T16:45:00Z","v":90374,"vw":63.486892},{"c":63.13,"h":63.35,"l":63.09,"n":1113,"o":63.34,"t":"2026-10-16T16:50:00Z","v":87194,"vw":63.203722},{"c":62.94,"h":63.16,"l":62.855,"n":1080,"o":63.13,"t":"2026-10-16T16:55:00Z","v":130342,"vw":62.931042},{"c":62.025,"h":62.96,"l":62.01,"n":2643,"o":62.96,"t":"2026-10-16T17:00:00Z","v":193409,"vw":62.442684},{"c":61.48,"h":62.065,"l":61.48,"n":6998,"o":62.025,"t":"2026-10-16T17:05:00Z","v":552782,"vw":61.787765},{"c":61.46,"h":61.7,"l":61.325,"n":4414,"o":61.47,"t":"2026-10-16T17:10:00Z","v":379381,"vw":61.499705},{"c":60.645,"h":61.45,"l":60.63,"n":2729,"o":61.45,"t":"2026-10-16T17:15:00Z","v":234848,"vw":60.94763},{"c":61.48,"h":61.57,"l":60.57,"n":5824,"o":60.625,"t":"2026-10-16T17:20:00Z","v":499236,"vw":60.981392},{"c":62.46,"h":62.58,"l":61.43,"n":9799,"o":61.45,"t":"2026-10-16T17:25:00Z","v":771492,"vw":62.042357},{"c":62.62,"h":62.7,"l":62.42,"n":4028,"o":62.46,"t":"2026-10-16T17:30:00Z","v":344420,"vw":62.57162},{"c":62.28,"h":62.75,"l":62.28,"n":2975,"o":62.62,"t":"2026-10-16T17:35:00Z","v":264161,"vw":62.53075},{"c":62.68,"h":63.01,"l":62.14,"n":4430,"o":62.28,"t":"2026-10-16T17:40:00Z","v":398313,"vw":62.646099},{"c":62.32,"h":62.79,"l":62.235,"n":2190,"o":62.69,"t":"2026-10-16T17:45:00Z","v":214108,"vw":62.48259},{"c":61.93,"h":62.34,"l":61.86,"n":2324,"o":62.3,"t":"2026-10-16T17:50:00Z","v":217293,"vw":62.14562},{"c":61.74,"h":61.97,"l":61.62,"n":2162,"o":61.93,"t":"2026-10-16T17:55:00Z","v":235566,"vw":61.79622},{"c":61.37,"h":61.72,"l":61.185,"n":2712,"o":61.72,"t":"2026-10-16T18:00:00Z","v":307735,"vw":61.463513},{"c":61.645,"h":61.7,"l":61.23,"n":3869,"o":61.375,"t":"2026-10-16T18:05:00Z","v":448553,"vw":61.456762},{"c":61.76,"h":61.79,"l":61.43,"n":2628,"o":61.645,"t":"2026-10-16T18:10:00Z","v":333827,"vw":61.578377},{"c":61.51,"h":61.77,"l":61.465,"n":2669,"o":61.76,"t":"2026-10-16T18:15:00Z","v":341391,"vw":61.632763},{"c":61.49,"h":61.58,"l":61.27,"n":2674,"o":61.51,"t":"2026-10-16T18:20:00Z","v":353369,"vw":61.420598},{"c":61.41,"h":61.6,"l":61.24,"n":2416,"o":61.49,"t":"2026-10-16T18:25:00Z","v":302899,"vw":61.363726},{"c":61.67,"h":61.7405,"l":61.11,"n":2944,"o":61.4,"t":"2026-10-16T18:30:00Z","v":379845,"vw":61.424106},{"c":61.705,"h":61.74,"l":61.33,"n":2876,"o":61.67,"t":"2026-10-16T18:35:00Z","v":358257,"vw":61.525401},{"c":61.6,"h":61.84,"l":61.35,"n":2715,"o":61.715,"t":"2026-10-16T18:40:00Z","v":333916,"vw":61.587921},{"c":61.46,"h":61.6,"l":61.24,"n":3005,"o":61.6,"t":"2026-10-16T18:45:00Z","v":389277,"vw":61.413102},{"c":61.24,"h":61.5,"l":61.225,"n":1705,"o":61.46,"t":"2026-10-16T18:50:00Z","v":218800,"vw":61.335871},{"c":61.37,"h":61.37,"l":60.94,"n":2211,"o":61.22,"t":"2026-10-16T18:55:00Z","v":288373,"vw":61.142836},{"c":61.19,"h":61.375,"l":61.01,"n":2546,"o":61.375,"t":"2026-10-16T19:00:00Z","v":353691,"vw":61.171548},{"c":61.11,"h":61.305,"l":60.88,"n":1730,"o":61.18,"t":"2026-10-16T19:05:00Z","v":222034,"vw":61.056752},{"c":61.76,"h":61.78,"l":61.07,"n":2743,"o":61.1,"t":"2026-10-16T19:10:00Z","v":363965,"vw":61.43833},{"c":61.57,"h":61.775,"l":61.35,"n":3207,"o":61.77,"t":"2026-10-16T19:15:00Z","v":405434,"vw":61.587242},{"c":61.76,"h":61.88,"l":61.5,"n":2206,"o":61.53,"t":"2026-10-16T19:20:00Z","v":266681,"vw":61.710056},{"c":61.88,"h":61.89,"l":61.7,"n":1612,"o":61.75,"t":"2026-10-16T19:25:00Z","v":237492,"vw":61.780757},{"c":61.79,"h":62.085,"l":61.6,"n":2015,"o":61.89,"t":"2026-10-16T19:30:00Z","v":297517,"vw":61.779111},{"c":61.68,"h":61.865,"l":61.645,"n":949,"o":61.79,"t":"2026-10-16T19:35:00Z","v":144779,"vw":61.729495},{"c":61.64,"h":61.78,"l":61.54,"n":1293,"o":61.69,"t":"2026-10-16T19:40:00Z","v":178028,"vw":61.669276},{"c":61.795,"h":61.84,"l":61.56,"n":1573,"o":61.66,"t":"2026-10-16T19:45:00Z","v":223290,"vw":61.691141},{"c":61.88,"h":62.01,"l":61.67,"n":4291,"o":61.8,"t":"2026-10-16T19:50:00Z","v":392451,"vw":61.866711},{"c":62.15,"h":62.15,"l":61.87,"n":2836,"o":61.89,"t":"2026-10-16T19:55:00Z","v":322068,"vw":62.003234},{"c":62.06,"h":62.17,"l":62.06,"n":18,"o":62.16,"t":"2026-10-16T20:00:00Z","v":8305,"vw":62.073062},{"c":62.1239,"h":62.1239,"l":62.06,"n":13,"o":62.06,"t":"2026-10-16T20:05:00Z","v":2730,"vw":62.092687},{"c":62.13,"h":62.13,"l":62.13,"n":6,"o":62.13,"t":"2026-10-16T20:20:00Z","v":300,"vw":62.13},{"c":62.2322,"h":62.2322,"l":62.2322,"n":2,"o":62.2322,"t":"2026-10-16T20:40:00Z","v":101,"vw":62.2322},{"c":62.19,"h":62.19,"l":62.19,"n":4,"o":62.19,"t":"2026-10-16T20:45:00Z","v":300,"vw":62.19},{"c":62.15,"h":62.15,"l":62.15,"n":1,"o":62.15,"t":"2026-10-16T21:00:00Z","v":117,"vw":62.15}],"history":[{"c":48.55,"h":48.82,"l":47.97,"n":7094,"o":48.03,"t":"2024-10-14T04:00:00Z","v":693846,"vw":48.445421},{"c":47.77,"h":49.18,"l":47.68,"n":10368,"o":48.99,"t":"2024-10-15T04:00:00Z","v":1077576,"vw":48.339689},{"c":48.03,"h":48.168,"l":47.46,"n":6239,"o":47.84,"t":"2024-10-16T04:00:00Z","v":721242,"vw":47.81644},{"c":48.4,"h":48.46,"l":47.95,"n":6715,"o":48.21,"t":"2024-10-17T04:00:00Z","v":790982,"vw":48.230827},{"c":48.97,"h":49.0309,"l":48.48,"n":6197,"o":48.58,"t":"2024-10-18T04:00:00Z","v":674342,"vw":48.842194},{"c":48.95,"h":49.07,"l":48.3201,"n":7457,"o":48.84,"t":"2024-10-21T04:00:00Z","v":762431,"vw":48.795199},{"c":49.04,"h":49.21,"l":48.38,"n":7527,"o":48.61,"t":"2024-10-22T04:00:00Z","v":772492,"vw":48.700489},{"c":47.83,"h":48.83,"l":47.17,"n":12209,"o":48.73,"t":"2024-10-23T04:00:00Z","v":1173493,"vw":48.055469},{"c":48.25,"h":48.38,"l":47.15,"n":7118,"o":48.34,"t":"2024-10-24T04:00:00Z","v":741983,"vw":47.904881},{"c":47.07,"h":48.74,"l":47.06,"n":9512,"o":48.5,"t":"2024-10-25T04:00:00Z","v":1069849,"vw":47.88734},{"c":48.19,"h":48.5316,"l":47.97,"n":7219,"o":48.1,"t":"2024-10-28T04:00:00Z","v":731903,"vw":48.316836},{"c":48.33,"h":48.68,"l":47.9825,"n":5602,"o":48.13,"t":"2024-10-29T04:00:00Z","v":560561,"vw":48.454145},{"c":47.75,"h":48.5,"l":47.68,"n":5954,"o":48.14,"t":"2024-10-30T04:00:00Z","v":564906,"vw":48.028271},{"c":45.91,"h":47.15,"l":45.87,"n":16232,"o":47.13,"t":"2024-10-31T04:00:00Z","v":1805446,"vw":46.441547},{"c":46.3,"h":47.08,"l":46.262,"n":10425,"o":46.53,"t":"2024-11-01T04:00:00Z","v":1102747,"vw":46.682654},{"c":47.37,"h":47.45,"l":46.42,"n":7750,"o":46.57,"t":"2024-11-04T05:00:00Z","v":803316,"vw":47.109182},{"c":48.6,"h":48.64,"l":47.68,"n":10498,"o":47.68,"t":"2024-11-05T05:00:00Z","v":1117315,"vw":48.385947},{"c":51.09,"h":51.25,"l":50.06,"n":64062,"o":51.25,"t":"2024-11-06T05:00:00Z","v":6646784,"vw":50.963027},{"c":51.89,"h":51.97,"l":51.4404,"n":33142,"o":51.49,"t":"2024-11-07T05:00:00Z","v":3650298,"vw":51.795828},{"c":51.99,"h":52.11,"l":51.5,"n":12856,"o":51.86,"t":"2024-11-08T05:00:00Z","v":1352986,"vw":51.813278},{"c":52.06,"h":52.47,"l":52,"n":7771,"o":52.29,"t":"2024-11-11T05:00:00Z","v":768402,"vw":52.266003},{"c":52.09,"h":52.24,"l":51.43,"n":12090,"o":51.95,"t":"2024-11-12T05:00:00Z","v":1298232,"vw":51.939834},{"c":52.7,"h":52.82,"l":51.99,"n":11811,"o":52.3,"t":"2024-11-13T05:00:00Z","v":1225567,"vw":52.532043},{"c":52.68,"h":53.16,"l":52.54,"n":11583,"o":52.86,"t":"2024-11-14T05:00:00Z","v":1130197,"vw":52.823622},{"c":50.82,"h":52.45,"l":49.595,"n":40920,"o":52.35,"t":"2024-11-15T05:00:00Z","v":4909692,"vw":50.619059},{"c":51.815,"h":52.2,"l":50.87,"n":8320,"o":51.05,"t":"2024-11-18T05:00:00Z","v":901291,"vw":51.712427},{"c":50.9,"h":51.58,"l":50.25,"n":28966,"o":50.27,"t":"2024-11-19T05:00:00Z","v":3750220,"vw":50.982198},{"c":50.04,"h":51,"l":49.07,"n":23654,"o":50.89,"t":"2024-11-20T05:00:00Z","v":2482214,"vw":49.822138},{"c":50.27,"h":50.9,"l":49.4,"n":24348,"o":50.76,"t":"2024-11-21T05:00:00Z","v":2317207,"vw":50.105262},{"c":51.21,"h":51.3,"l":50.3362,"n":7353,"o":50.39,"t":"2024-11-22T05:00:00Z","v":976982,"vw":50.855095},{"c":52.23,"h":52.29,"l":51.04,"n":7320,"o":52.04,"t":"2024-11-25T05:00:00Z","v":799715,"vw":51.86717},{"c":52.5,"h":52.74,"l":52.22,"n":6776,"o":52.22,"t":"2024-11-26T05:00:00Z","v":728313,"vw":52.558528},{"c":52.58,"h":52.72,"l":51.8,"n":6695,"o":52.43,"t":"2024-11-27T05:00:00Z","v":679132,"vw":52.328238},{"c":52.92,"h":53.28,"l":52.895,"n":5421,"o":52.94,"t":"2024-11-29T05:00:00Z","v":464086,"vw":53.140284},{"c":53.46,"h":53.468,"l":53.12,"n":5459,"o":53.23,"t":"2024-12-02T05:00:00Z","v":564105,"vw":53.270507},{"c":53.53,"h":53.73,"l":52.82,"n":7034,"o":53.13,"t":"2024-12-03T05:00:00Z","v":651645,"vw":53.302999},{"c":53.39,"h":54.04,"l":53.34,"n":6553,"o":53.87,"t":"2024-12-04T05:00:00Z","v":750379,"vw":53.611116},{"c":53.28,"h":53.52,"l":53.14,"n":4981,"o":53.21,"t":"2024-12-05T05:00:00Z","v":493145,"vw":53.333095},{"c":53.75,"h":53.94,"l":53.49,"n":6461,"o":53.78,"t":"2024-12-06T05:00:00Z","v":792282,"vw":53.721587},{"c":53.19,"h":53.89,"l":52.9284,"n":7087,"o":53.74,"t":"2024-12-09T05:00:00Z","v":789789,"vw":53.336435},{"c":53.26,"h":53.61,"l":53.0701,"n":5436,"o":53.4,"t":"2024-12-10T05:00:00Z","v":502447,"vw":53.340241},{"c":53.5,"h":54,"l":53.41,"n":4497,"o":53.87,"t":"2024-12-11T05:00:00Z","v":450151,"vw":53.650147},{"c":53.33,"h":53.7183,"l":53.05,"n":7238,"o":53.39,"t":"2024-12-12T05:00:00Z","v":703209,"vw":53.370188},{"c":53.29,"h":53.78,"l":52.9704,"n":5453,"o":53.7,"t":"2024-12-13T05:00:00Z","v":508509,"vw":53.352406},{"c":52.83,"h":53.46,"l":52.72,"n":5437,"o":53.45,"t":"2024-12-16T05:00:00Z","v":508069,"vw":53.090765},{"c":52.21,"h":52.87,"l":52.0929,"n":8562,"o":52.58,"t":"2024-12-17T05:00:00Z","v":832134,"vw":52.411722},{"c":47.69,"h":52.76,"l":47.69,"n":16205,"o":52.46,"t":"2024-12-18T05:00:00Z","v":1955098,"vw":50.491576},{"c":45.6,"h":49.16,"l":45.48,"n":27762,"o":48.99,"t":"2024-12-19T05:00:00Z","v":3643876,"vw":47.355795},{"c":49.12,"h":49.17,"l":45.83,"n":21275,"o":45.91,"t":"2024-12-20T05:00:00Z","v":2835548,"vw":47.994785},{"c":50.66,"h":50.71,"l":48.6204,"n":9721,"o":49.53,"t":"2024-12-23T05:00:00Z","v":1294988,"vw":49.797855},{"c":52.03,"h":52.13,"l":51,"n":7463,"o":51,"t":"2024-12-24T05:00:00Z","v":924838,"vw":51.477548},{"c":51.97,"h":52.105,"l":51.02,"n":8007,"o":51.68,"t":"2024-12-26T05:00:00Z","v":1030868,"vw":51.702368},{"c":50.73,"h":51.6099,"l":49.29,"n":16680,"o":51.54,"t":"2024-12-27T05:00:00Z","v":2166911,"vw":50.473985},{"c":50.21,"h":50.94,"l":48.4831,"n":10179,"o":49.4,"t":"2024-12-30T05:00:00Z","v":1300638,"vw":49.777876},{"c":50.06,"h":50.8,"l":49.7638,"n":6377,"o":50.6,"t":"2024-12-31T05:00:00Z","v":796267,"vw":50.295654},{"c":49.51,"h":50.5462,"l":48.29,"n":11747,"o":50.5,"t":"2025-01-02T05:00:00Z","v":1324002,"vw":49.633383},{"c":50.87,"h":50.92,"l":49.77,"n":8764,"o":49.8,"t":"2025-01-03T05:00:00Z","v":1035836,"vw":50.420679},{"c":51.12,"h":51.44,"l":50.5202,"n":9301,"o":51.11,"t":"2025-01-06T05:00:00Z","v":1450594,"vw":51.089835},{"c":49.65,"h":51.37,"l":49.05,"n":10491,"o":51.29,"t":"2025-01-07T05:00:00Z","v":1197923,"vw":50.200307},{"c":49.64,"h":49.84,"l":48.455,"n":10354,"o":49.26,"t":"2025-01-08T05:00:00Z","v":1154621,"vw":49.267314},{"c":48.02,"h":48.98,"l":47.45,"n":12003,"o":48.87,"t":"2025-01-10T05:00:00Z","v":1700499,"vw":48.156869},{"c":48.51,"h":48.66,"l":47.05,"n":9030,"o":47.2,"t":"2025-01-13T05:00:00Z","v":890099,"vw":47.794354},{"c":49.01,"h":49.5101,"l":48.21,"n":7622,"o":49.07,"t":"2025-01-14T05:00:00Z","v":834989,"vw":48.915379},{"c":51.04,"h":51.1095,"l":50.22,"n":11725,"o":50.24,"t":"2025-01-15T05:00:00Z","v":1383388,"vw":50.609008},{"c":51,"h":51.2895,"l":50.83,"n":6812,"o":51.14,"t":"2025-01-16T05:00:00Z","v":766812,"vw":51.08669},{"c":50.88,"h":51.48,"l":50.84,"n":8153,"o":51.48,"t":"2025-01-17T05:00:00Z","v":1157382,"vw":51.15609},{"c":51.96,"h":52,"l":51.19,"n":9424,"o":51.37,"t":"2025-01-21T05:00:00Z","v":1051559,"vw":51.680619},{"c":51.57,"h":51.98,"l":51.445,"n":7067,"o":51.91,"t":"2025-01-22T05:00:00Z","v":916384,"vw":51.672916},{"c":52,"h":52.1505,"l":51.57,"n":8716,"o":51.57,"t":"2025-01-23T05:00:00Z","v":1039990,"vw":51.968457},{"c":52.11,"h":52.31,"l":51.89,"n":6099,"o":52.16,"t":"2025-01-24T05:00:00Z","v":686398,"vw":52.088321},{"c":50.32,"h":50.74,"l":48.88,"n":20351,"o":49,"t":"2025-01-27T05:00:00Z","v":2622057,"vw":50.023791},{"c":51.22,"h":51.4,"l":50.0305,"n":8137,"o":50.73,"t":"2025-01-28T05:00:00Z","v":1022276,"vw":51.026664},{"c":51.37,"h":51.44,"l":50.34,"n":6570,"o":51.29,"t":"2025-01-29T05:00:00Z","v":1025633,"vw":51.050175},{"c":51.5,"h":51.78,"l":51.13,"n":5601,"o":51.67,"t":"2025-01-30T05:00:00Z","v":940735,"vw":51.555005},{"c":50.6,"h":51.9399,"l":50.28,"n":5538,"o":51.75,"t":"2025-01-31T05:00:00Z","v":872697,"vw":51.274021},{"c":50.01,"h":50.97,"l":48.26,"n":12901,"o":48.83,"t":"2025-02-03T05:00:00Z","v":1701116,"vw":49.70347},{"c":50.78,"h":50.99,"l":50.085,"n":6436,"o":50.4,"t":"2025-02-04T05:00:00Z","v":787535,"vw":50.694855},{"c":51.34,"h":51.41,"l":50.51,"n":7096,"o":50.71,"t":"2025-02-05T05:00:00Z","v":922710,"vw":51.065898},{"c":51.57,"h":51.65,"l":51.07,"n":6849,"o":51.62,"t":"2025-02-06T05:00:00Z","v":869287,"vw":51.487467},{"c":50.62,"h":51.8,"l":50.61,"n":8152,"o":51.73,"t":"2025-02-07T05:00:00Z","v":962809,"vw":51.06781},{"c":51.32,"h":51.37,"l":50.92,"n":4240,"o":51.24,"t":"2025-02-10T05:00:00Z","v":424550,"vw":51.180269},{"c":51.24,"h":51.52,"l":51.0617,"n":4954,"o":51.105,"t":"2025-02-11T05:00:00Z","v":492585,"vw":51.300391},{"c":51.37,"h":51.48,"l":50.53,"n":7175,"o":50.67,"t":"2025-02-12T05:00:00Z","v":704439,"vw":51.132392},{"c":51.78,"h":51.83,"l":51.105,"n":8993,"o":51.42,"t":"2025-02-13T05:00:00Z","v":810222,"vw":51.536176},{"c":51.9,"h":52,"l":51.6,"n":9215,"o":51.86,"t":"2025-02-14T05:00:00Z","v":800583,"vw":51.797657},{"c":52.03,"h":52.25,"l":51.805,"n":7389,"o":52.05,"t":"2025-02-18T05:00:00Z","v":817100,"vw":52.027742},{"c":52.32,"h":52.34,"l":51.8,"n":6821,"o":51.87,"t":"2025-02-19T05:00:00Z","v":695406,"vw":52.09411},{"c":52.24,"h":52.5,"l":51.71,"n":14494,"o":52.3,"t":"2025-02-20T05:00:00Z","v":1364540,"vw":52.080745},{"c":50.38,"h":52.25,"l":50.16,"n":23421,"o":52.25,"t":"2025-02-21T05:00:00Z","v":2421597,"vw":50.841709},{"c":50.2,"h":51.13,"l":49.64,"n":14019,"o":50.79,"t":"2025-02-24T05:00:00Z","v":1538080,"vw":50.592603},{"c":50.08,"h":50.58,"l":48.9494,"n":23118,"o":50.07,"t":"2025-02-25T05:00:00Z","v":2254848,"vw":49.795894},{"c":50.57,"h":51.13,"l":49.81,"n":16161,"o":50.3,"t":"2025-02-26T05:00:00Z","v":1579826,"vw":50.534247},{"c":49.03,"h":51.05,"l":49.02,"n":22535,"o":50.79,"t":"2025-02-27T05:00:00Z","v":2402154,"vw":49.969635},{"c":49.76,"h":49.79,"l":48.32,"n":12438,"o":48.94,"t":"2025-02-28T05:00:00Z","v":1510220,"vw":49.068609},{"c":47.53,"h":50.12,"l":46.9,"n":14784,"o":50.1,"t":"2025-03-03T05:00:00Z","v":1768767,"vw":48.480067},{"c":46.97,"h":48.14,"l":45.21,"n":26245,"o":46.55,"t":"2025-03-04T05:00:00Z","v":3135390,"vw":46.513848},{"c":48.01,"h":48.1288,"l":46.52,"n":17777,"o":47.13,"t":"2025-03-05T05:00:00Z","v":2071319,"vw":47.372383},{"c":45.41,"h":47.15,"l":45.34,"n":23031,"o":46.46,"t":"2025-03-06T05:00:00Z","v":2911029,"vw":46.062998},{"c":46.43,"h":46.57,"l":44.775,"n":19291,"o":45.55,"t":"2025-03-07T05:00:00Z","v":2228056,"vw":45.757809},{"c":43.9,"h":45.4488,"l":43.48,"n":40125,"o":45.14,"t":"2025-03-10T04:00:00Z","v":4647599,"vw":44.621758},{"c":43.95,"h":44.28,"l":42.64,"n":29914,"o":43.82,"t":"2025-03-11T04:00:00Z","v":3664212,"vw":43.474753},{"c":45.04,"h":45.202,"l":43.72,"n":24401,"o":44.82,"t":"2025-03-12T04:00:00Z","v":2473439,"vw":44.510027},{"c":44.03,"h":45.3645,"l":43.56,"n":15898,"o":44.99,"t":"2025-03-13T04:00:00Z","v":1681570,"vw":44.389652},{"c":46,"h":46.03,"l":44.7,"n":16709,"o":44.8,"t":"2025-03-14T04:00:00Z","v":1722632,"vw":45.342768},{"c":46.87,"h":46.98,"l":46.21,"n":18585,"o":46.26,"t":"2025-03-17T04:00:00Z","v":1689945,"vw":46.695688},{"c":46.22,"h":47.02,"l":45.85,"n":12817,"o":47,"t":"2025-03-18T04:00:00Z","v":1369602,"vw":46.282951},{"c":46.97,"h":47.53,"l":46.2402,"n":16210,"o":46.47,"t":"2025-03-19T04:00:00Z","v":1492807,"vw":46.958326},{"c":47.42,"h":47.6,"l":46.4707,"n":12008,"o":46.55,"t":"2025-03-20T04:00:00Z","v":1215110,"vw":47.191512},{"c":47.43,"h":47.5,"l":46.6,"n":12402,"o":46.89,"t":"2025-03-21T04:00:00Z","v":1267445,"vw":47.06619},{"c":48.91,"h":48.99,"l":48.18,"n":12702,"o":48.24,"t":"2025-03-24T04:00:00Z","v":1350842,"vw":48.530981},{"c":48.76,"h":49.15,"l":48.6401,"n":7369,"o":49.09,"t":"2025-03-25T04:00:00Z","v":650648,"vw":48.843102},{"c":47.96,"h":49.065,"l":47.4768,"n":9616,"o":49.02,"t":"2025-03-26T04:00:00Z","v":980347,"vw":48.003445},{"c":47.85,"h":48.2199,"l":47.28,"n":7570,"o":47.87,"t":"2025-03-27T04:00:00Z","v":616458,"vw":47.813619},{"c":45.74,"h":47.7658,"l":45.64,"n":13279,"o":47.56,"t":"2025-03-28T04:00:00Z","v":1389220,"vw":46.344928},{"c":45.76,"h":46.03,"l":44.06,"n":10489,"o":44.47,"t":"2025-03-31T04:00:00Z","v":1106896,"vw":45.271441},{"c":45.7,"h":46.08,"l":44.6323,"n":8614,"o":45.44,"t":"2025-04-01T04:00:00Z","v":1054329,"vw":45.574241},{"c":46.45,"h":46.8,"l":44.78,"n":40870,"o":44.87,"t":"2025-04-02T04:00:00Z","v":3721516,"vw":46.239448},{"c":40.66,"h":43.66,"l":40.66,"n":94131,"o":42.88,"t":"2025-04-03T04:00:00Z","v":10026482,"vw":42.24176},{"c":36.65,"h":39.28,"l":36.11,"n":100753,"o":38.3,"t":"2025-04-04T04:00:00Z","v":12280129,"vw":37.690925},{"c":36.56,"h":39.2358,"l":34.2,"n":66185,"o":34.95,"t":"2025-04-07T04:00:00Z","v":9560626,"vw":36.317102},{"c":34.14,"h":38.45,"l":32.67,"n":78422,"o":38.3,"t":"2025-04-08T04:00:00Z","v":9710820,"vw":35.862379},{"c":37.79,"h":38.475,"l":33.31,"n":84031,"o":33.53,"t":"2025-04-09T04:00:00Z","v":11086976,"vw":35.950924},{"c":34.18,"h":36.98,"l":32.0538,"n":82026,"o":36.33,"t":"2025-04-10T04:00:00Z","v":9885103,"vw":34.286223},{"c":34.63,"h":34.68,"l":32.82,"n":26510,"o":33.645,"t":"2025-04-11T04:00:00Z","v":4006610,"vw":33.867388},{"c":36.56,"h":36.67,"l":34.9338,"n":38127,"o":36.09,"t":"2025-04-14T04:00:00Z","v":4256456,"vw":35.963679},{"c":36.71,"h":37.33,"l":36.34,"n":26576,"o":36.59,"t":"2025-04-15T04:00:00Z","v":2862656,"vw":36.823177},{"c":35.17,"h":36.59,"l":34.75,"n":29196,"o":35.98,"t":"2025-04-16T04:00:00Z","v":3075421,"vw":35.650158},{"c":35.66,"h":35.8199,"l":35.34,"n":18360,"o":35.6,"t":"2025-04-17T04:00:00Z","v":1797218,"vw":35.660015},{"c":34.58,"h":35.55,"l":34.19,"n":20183,"o":35.46,"t":"2025-04-21T04:00:00Z","v":2180723,"vw":34.698844},{"c":35.7,"h":35.84,"l":35.1803,"n":17185,"o":35.23,"t":"2025-04-22T04:00:00Z","v":2173389,"vw":35.583098},{"c":36.35,"h":36.95,"l":35.82,"n":24188,"o":36.61,"t":"2025-04-23T04:00:00Z","v":2464636,"vw":36.425435},{"c":37.02,"h":37.13,"l":36.5,"n":13148,"o":36.53,"t":"2025-04-24T04:00:00Z","v":1093089,"vw":36.870313},{"c":37.81,"h":37.82,"l":36.67,"n":15682,"o":37.13,"t":"2025-04-25T04:00:00Z","v":1378311,"vw":37.366517},{"c":37.65,"h":38.06,"l":36.97,"n":12362,"o":38,"t":"2025-04-28T04:00:00Z","v":1424939,"vw":37.562646},{"c":37.88,"h":37.95,"l":37.39,"n":10517,"o":37.5,"t":"2025-04-29T04:00:00Z","v":1046986,"vw":37.792201},{"c":37.41,"h":37.58,"l":36.28,"n":31601,"o":37.21,"t":"2025-04-30T04:00:00Z","v":3976366,"vw":37.042472},{"c":37.71,"h":38.015,"l":37.45,"n":12186,"o":37.94,"t":"2025-05-01T04:00:00Z","v":1185877,"vw":37.817319},{"c":38.52,"h":38.58,"l":37.99,"n":13967,"o":38.1,"t":"2025-05-02T04:00:00Z","v":1563223,"vw":38.289933},{"c":38.17,"h":38.51,"l":37.995,"n":12024,"o":38.18,"t":"2025-05-05T04:00:00Z","v":1259319,"vw":38.303499},{"c":37.41,"h":37.97,"l":37.36,"n":14737,"o":37.61,"t":"2025-05-06T04:00:00Z","v":1445795,"vw":37.664087},{"c":37.92,"h":38.02,"l":37.28,"n":17978,"o":37.67,"t":"2025-05-07T04:00:00Z","v":1861500,"vw":37.685631},{"c":38.66,"h":38.83,"l":38.11,"n":19032,"o":38.22,"t":"2025-05-08T04:00:00Z","v":1670583,"vw":38.556092},{"c":38.77,"h":39.04,"l":38.6,"n":11340,"o":38.7,"t":"2025-05-09T04:00:00Z","v":1159622,"vw":38.813176},{"c":41.33,"h":41.37,"l":40.25,"n":32072,"o":40.32,"t":"2025-05-12T04:00:00Z","v":5238341,"vw":40.630882},{"c":41.48,"h":42.075,"l":41.455,"n":23967,"o":41.63,"t":"2025-05-13T04:00:00Z","v":2215586,"vw":41.796208},{"c":41.03,"h":41.4999,"l":40.94,"n":15939,"o":41.49,"t":"2025-05-14T04:00:00Z","v":1249705,"vw":41.240698},{"c":41.395,"h":41.4,"l":40.67,"n":8945,"o":40.84,"t":"2025-05-15T04:00:00Z","v":812920,"vw":41.08532},{"c":41.48,"h":41.735,"l":41.31,"n":13688,"o":41.57,"t":"2025-05-16T04:00:00Z","v":1238378,"vw":41.510788},{"c":41.24,"h":41.395,"l":40.55,"n":12469,"o":40.6,"t":"2025-05-19T04:00:00Z","v":1044935,"vw":41.115573},{"c":41.45,"h":41.49,"l":40.91,"n":13269,"o":41.35,"t":"2025-05-20T04:00:00Z","v":1170013,"vw":41.213454},{"c":39.98,"h":41.36,"l":39.7,"n":28634,"o":40.97,"t":"2025-05-21T04:00:00Z","v":2210331,"vw":40.484297},{"c":40.13,"h":40.5,"l":39.72,"n":21418,"o":39.9,"t":"2025-05-22T04:00:00Z","v":1795283,"vw":40.26096},{"c":38.83,"h":39.5093,"l":38.63,"n":37225,"o":38.72,"t":"2025-05-23T04:00:00Z","v":3152552,"vw":39.070873},{"c":40.78,"h":40.82,"l":39.85,"n":15790,"o":40.01,"t":"2025-05-27T04:00:00Z","v":1347274,"vw":40.466926},{"c":40.61,"h":40.9,"l":40.44,"n":14260,"o":40.87,"t":"2025-05-28T04:00:00Z","v":1285012,"vw":40.62796},{"c":40.58,"h":41.13,"l":40.27,"n":13761,"o":41.13,"t":"2025-05-29T04:00:00Z","v":1117353,"vw":40.635638},{"c":40.43,"h":40.69,"l":39.66,"n":17582,"o":40.36,"t":"2025-05-30T04:00:00Z","v":1413891,"vw":40.285362},{"c":40.69,"h":40.72,"l":40.13,"n":11952,"o":40.25,"t":"2025-06-02T04:00:00Z","v":949160,"vw":40.51485},{"c":41.14,"h":41.21,"l":40.7,"n":11397,"o":40.8,"t":"2025-06-03T04:00:00Z","v":891095,"vw":41.001666},{"c":41.18,"h":41.28,"l":41.02,"n":10459,"o":41.21,"t":"2025-06-04T04:00:00Z","v":847573,"vw":41.189245},{"c":40.81,"h":41.77,"l":40.59,"n":15982,"o":41.4,"t":"2025-06-05T04:00:00Z","v":1237594,"vw":41.277315},{"c":41.66,"h":41.705,"l":41.29,"n":13087,"o":41.29,"t":"2025-06-06T04:00:00Z","v":1157124,"vw":41.527515},{"c":41.85,"h":42.06,"l":41.69,"n":11492,"o":41.75,"t":"2025-06-09T04:00:00Z","v":1025103,"vw":41.914676},{"c":41.95,"h":42.1,"l":41.78,"n":12006,"o":41.96,"t":"2025-06-10T04:00:00Z","v":1174590,"vw":41.992169},{"c":41.76,"h":42.565,"l":41.46,"n":19944,"o":42.28,"t":"2025-06-11T04:00:00Z","v":1799122,"vw":42.056486},{"c":41.55,"h":41.875,"l":41.375,"n":14360,"o":41.5,"t":"2025-06-12T04:00:00Z","v":1325221,"vw":41.615548},{"c":39.88,"h":41.085,"l":39.56,"n":41548,"o":40.49,"t":"2025-06-13T04:00:00Z","v":4040760,"vw":40.300945},{"c":41.3,"h":41.46,"l":40.67,"n":18080,"o":40.71,"t":"2025-06-16T04:00:00Z","v":1513134,"vw":41.189092},{"c":40.13,"h":41.03,"l":39.73,"n":29014,"o":40.915,"t":"2025-06-17T04:00:00Z","v":2499927,"vw":40.392988},{"c":40.6,"h":40.9899,"l":39.885,"n":16657,"o":40.12,"t":"2025-06-18T04:00:00Z","v":1467446,"vw":40.479697},{"c":40.38,"h":40.935,"l":40.11,"n":14700,"o":40.85,"t":"2025-06-20T04:00:00Z","v":1384386,"vw":40.510983},{"c":40.7,"h":40.73,"l":39.62,"n":21645,"o":40.45,"t":"2025-06-23T04:00:00Z","v":2075787,"vw":40.426299},{"c":42.22,"h":42.22,"l":41.7,"n":13693,"o":41.75,"t":"2025-06-24T04:00:00Z","v":1478567,"vw":41.931893},{"c":42.3,"h":42.36,"l":41.98,"n":10888,"o":42.29,"t":"2025-06-25T04:00:00Z","v":1076657,"vw":42.187948},{"c":42.41,"h":42.575,"l":42.35,"n":7997,"o":42.35,"t":"2025-06-26T04:00:00Z","v":703146,"vw":42.469052},{"c":42.42,"h":42.6499,"l":42.02,"n":12285,"o":42.58,"t":"2025-06-27T04:00:00Z","v":892386,"vw":42.390425},{"c":42.6,"h":42.76,"l":42.395,"n":12314,"o":42.74,"t":"2025-06-30T04:00:00Z","v":933873,"vw":42.578108},{"c":42.59,"h":42.81,"l":42.41,"n":13649,"o":42.43,"t":"2025-07-01T04:00:00Z","v":966254,"vw":42.647596},{"c":42.69,"h":42.845,"l":42.5,"n":12102,"o":42.64,"t":"2025-07-02T04:00:00Z","v":911298,"vw":42.684302},{"c":42.82,"h":43.15,"l":42.79,"n":8767,"o":43.01,"t":"2025-07-03T04:00:00Z","v":680501,"vw":42.978031},{"c":42.61,"h":42.72,"l":42.2,"n":14483,"o":42.57,"t":"2025-07-07T04:00:00Z","v":1061341,"vw":42.501179},{"c":43.1,"h":43.28,"l":42.955,"n":12399,"o":43.04,"t":"2025-07-08T04:00:00Z","v":988366,"vw":43.122931},{"c":43.85,"h":43.91,"l":43.47,"n":14141,"o":43.65,"t":"2025-07-09T04:00:00Z","v":1243291,"vw":43.749127},{"c":44.03,"h":44.11,"l":43.825,"n":7695,"o":43.96,"t":"2025-07-10T04:00:00Z","v":660328,"vw":43.992727},{"c":43.94,"h":44.16,"l":43.54,"n":13122,"o":43.55,"t":"2025-07-11T04:00:00Z","v":994024,"vw":43.919104},{"c":43.61,"h":43.85,"l":43.57,"n":11571,"o":43.745,"t":"2025-07-14T04:00:00Z","v":1058259,"vw":43.676945},{"c":43.75,"h":44.12,"l":43.71,"n":16375,"o":44.07,"t":"2025-07-15T04:00:00Z","v":1415803,"vw":43.896251},{"c":43.6,"h":43.93,"l":42.56,"n":38510,"o":43.85,"t":"2025-07-16T04:00:00Z","v":3369534,"vw":43.412808},{"c":43.68,"h":43.82,"l":43.565,"n":11629,"o":43.73,"t":"2025-07-17T04:00:00Z","v":956683,"vw":43.704779},{"c":44.01,"h":44.01,"l":43.745,"n":9259,"o":43.9,"t":"2025-07-18T04:00:00Z","v":701107,"vw":43.895126},{"c":44.16,"h":44.59,"l":44.12,"n":9638,"o":44.21,"t":"2025-07-21T04:00:00Z","v":757521,"vw":44.35428},{"c":44.26,"h":44.315,"l":43.69,"n":17094,"o":44.28,"t":"2025-07-22T04:00:00Z","v":1118724,"vw":44.085468},{"c":45.17,"h":45.19,"l":44.385,"n":11506,"o":44.6,"t":"2025-07-23T04:00:00Z","v":900746,"vw":44.84715},{"c":45.23,"h":45.48,"l":45.145,"n":14447,"o":45.315,"t":"2025-07-24T04:00:00Z","v":1075198,"vw":45.333401},{"c":45.43,"h":45.47,"l":45.14,"n":8282,"o":45.22,"t":"2025-07-25T04:00:00Z","v":667995,"vw":45.359001},{"c":46.04,"h":46.06,"l":45.75,"n":12539,"o":45.9,"t":"2025-07-28T04:00:00Z","v":979291,"vw":45.918524},{"c":45.5,"h":46.45,"l":45.38,"n":22914,"o":46.39,"t":"2025-07-29T04:00:00Z","v":1543193,"vw":45.854661},{"c":45.43,"h":45.825,"l":45.05,"n":35796,"o":45.66,"t":"2025-07-30T04:00:00Z","v":2686371,"vw":45.392126},{"c":45.33,"h":46.07,"l":45.16,"n":31172,"o":45.9,"t":"2025-07-31T04:00:00Z","v":2019081,"vw":45.625411},{"c":43.46,"h":44.28,"l":42.925,"n":41409,"o":44.27,"t":"2025-08-01T04:00:00Z","v":3641760,"vw":43.517547},{"c":44.96,"h":44.97,"l":44.07,"n":15941,"o":44.12,"t":"2025-08-04T04:00:00Z","v":1324184,"vw":44.631075},{"c":44.77,"h":45.09,"l":44.0912,"n":20968,"o":45.07,"t":"2025-08-05T04:00:00Z","v":1586989,"vw":44.623712},{"c":45.49,"h":45.49,"l":44.65,"n":11782,"o":44.83,"t":"2025-08-06T04:00:00Z","v":881394,"vw":45.134623},{"c":45.28,"h":45.84,"l":44.9293,"n":22390,"o":45.75,"t":"2025-08-07T04:00:00Z","v":1377208,"vw":45.278482},{"c":46.08,"h":46.08,"l":45.59,"n":15033,"o":45.63,"t":"2025-08-08T04:00:00Z","v":1113371,"vw":45.863476},{"c":46,"h":46.3,"l":45.83,"n":14107,"o":46.14,"t":"2025-08-11T04:00:00Z","v":1066543,"vw":46.073837},{"c":46.95,"h":46.975,"l":46.35,"n":13587,"o":46.35,"t":"2025-08-12T04:00:00Z","v":975509,"vw":46.728238},{"c":47.11,"h":47.3,"l":46.93,"n":8889,"o":47.24,"t":"2025-08-13T04:00:00Z","v":772880,"vw":47.111575},{"c":47.01,"h":47.135,"l":46.62,"n":11878,"o":46.69,"t":"2025-08-14T04:00:00Z","v":831222,"vw":46.924302},{"c":47.09,"h":47.22,"l":46.88,"n":10475,"o":47.14,"t":"2025-08-15T04:00:00Z","v":734221,"vw":47.040997},{"c":47.69,"h":47.78,"l":47.1201,"n":16176,"o":47.18,"t":"2025-08-18T04:00:00Z","v":942612,"vw":47.53202},{"c":47.18,"h":47.96,"l":47.075,"n":19535,"o":47.91,"t":"2025-08-19T04:00:00Z","v":1470424,"vw":47.413047},{"c":47.3,"h":47.385,"l":46.44,"n":41397,"o":47.19,"t":"2025-08-20T04:00:00Z","v":2340823,"vw":46.898114},{"c":46.96,"h":47.2,"l":46.62,"n":26605,"o":47.02,"t":"2025-08-21T04:00:00Z","v":1594913,"vw":46.9725},{"c":48.93,"h":48.93,"l":47.04,"n":28555,"o":47.04,"t":"2025-08-22T04:00:00Z","v":2015235,"vw":48.312175},{"c":48.84,"h":49.005,"l":48.5,"n":15670,"o":48.65,"t":"2025-08-25T04:00:00Z","v":913027,"vw":48.831292},{"c":49,"h":49.02,"l":48.62,"n":12504,"o":48.62,"t":"2025-08-26T04:00:00Z","v":828810,"vw":48.883394},{"c":48.96,"h":49.055,"l":48.6,"n":11703,"o":48.94,"t":"2025-08-27T04:00:00Z","v":926058,"vw":48.895782},{"c":49.21,"h":49.345,"l":48.9,"n":12093,"o":49.22,"t":"2025-08-28T04:00:00Z","v":908651,"vw":49.183193},{"c":48.74,"h":49.42,"l":48.51,"n":18351,"o":49.36,"t":"2025-08-29T04:00:00Z","v":1302049,"vw":48.863313},{"c":47.99,"h":47.995,"l":46.94,"n":34705,"o":47.51,"t":"2025-09-02T04:00:00Z","v":2714043,"vw":47.536716},{"c":48.62,"h":48.62,"l":48.06,"n":22903,"o":48.06,"t":"2025-09-03T04:00:00Z","v":1803163,"vw":48.400699},{"c":49.3,"h":49.35,"l":48.73,"n":13129,"o":48.75,"t":"2025-09-04T04:00:00Z","v":1005232,"vw":49.078753},{"c":49.3,"h":49.96,"l":48.57,"n":24188,"o":49.87,"t":"2025-09-05T04:00:00Z","v":1557693,"vw":49.178294},{"c":49.75,"h":49.81,"l":49.46,"n":14274,"o":49.56,"t":"2025-09-08T04:00:00Z","v":1011692,"vw":49.662631},{"c":49.89,"h":49.905,"l":49.33,"n":16538,"o":49.67,"t":"2025-09-09T04:00:00Z","v":877603,"vw":49.688848},{"c":49.96,"h":50.275,"l":49.79,"n":19774,"o":50.18,"t":"2025-09-10T04:00:00Z","v":1018006,"vw":50.070413},{"c":50.6,"h":50.61,"l":50.27,"n":12351,"o":50.39,"t":"2025-09-11T04:00:00Z","v":735171,"vw":50.457922},{"c":50.62,"h":50.9,"l":50.53,"n":9676,"o":50.57,"t":"2025-09-12T04:00:00Z","v":665576,"vw":50.730198},{"c":50.4,"h":50.93,"l":50.325,"n":16501,"o":50.93,"t":"2025-09-15T04:00:00Z","v":1088367,"vw":50.597651},{"c":49.97,"h":50.37,"l":49.905,"n":16807,"o":50.31,"t":"2025-09-16T04:00:00Z","v":1104570,"vw":50.130244},{"c":50.91,"h":51.24,"l":50.09,"n":30733,"o":50.09,"t":"2025-09-17T04:00:00Z","v":1939693,"vw":50.599837},{"c":50.84,"h":51.365,"l":50.84,"n":17980,"o":51.29,"t":"2025-09-18T04:00:00Z","v":1101532,"vw":51.095465},{"c":50.89,"h":51.15,"l":50.56,"n":15700,"o":51.12,"t":"2025-09-19T04:00:00Z","v":850754,"vw":50.880683},{"c":50.49,"h":50.95,"l":50.48,"n":11105,"o":50.76,"t":"2025-09-22T04:00:00Z","v":886416,"vw":50.764431},{"c":50.15,"h":50.57,"l":49.79,"n":19188,"o":50.56,"t":"2025-09-23T04:00:00Z","v":1160226,"vw":50.138995},{"c":50.48,"h":50.51,"l":49.7664,"n":14768,"o":50.32,"t":"2025-09-24T04:00:00Z","v":944706,"vw":50.209692},{"c":50.1,"h":50.71,"l":49.7,"n":21482,"o":49.91,"t":"2025-09-25T04:00:00Z","v":1255104,"vw":50.190395},{"c":51.21,"h":51.21,"l":50.04,"n":17398,"o":50.43,"t":"2025-09-26T04:00:00Z","v":1077034,"vw":50.662277},{"c":50.83,"h":51.34,"l":50.68,"n":14601,"o":51.31,"t":"2025-09-29T04:00:00Z","v":892383,"vw":50.942089},{"c":50.94,"h":51.06,"l":50.64,"n":11549,"o":50.76,"t":"2025-09-30T04:00:00Z","v":752697,"vw":50.84338},{"c":51.07,"h":51.19,"l":50.69,"n":9125,"o":50.69,"t":"2025-10-01T04:00:00Z","v":618800,"vw":51.004869},{"c":50.71,"h":51.28,"l":50.71,"n":10071,"o":51.21,"t":"2025-10-02T04:00:00Z","v":744937,"vw":50.949164},{"c":50.96,"h":51.015,"l":50.56,"n":9701,"o":50.97,"t":"2025-10-03T04:00:00Z","v":719920,"vw":50.852573},{"c":51.04,"h":51.1101,"l":50.715,"n":10916,"o":51.09,"t":"2025-10-06T04:00:00Z","v":788314,"vw":50.923237},{"c":50.47,"h":51.23,"l":50.32,"n":19131,"o":51.18,"t":"2025-10-07T04:00:00Z","v":1299305,"vw":50.697467},{"c":50.96,"h":51.0251,"l":50.51,"n":9591,"o":50.67,"t":"2025-10-08T04:00:00Z","v":678178,"vw":50.838347},{"c":50.9,"h":51.15,"l":50.5,"n":16611,"o":51.05,"t":"2025-10-09T04:00:00Z","v":1117533,"vw":50.802732},{"c":47.67,"h":51.115,"l":47.38,"n":119752,"o":50.94,"t":"2025-10-10T04:00:00Z","v":6741759,"vw":48.666425},{"c":49.47,"h":49.62,"l":48.81,"n":30875,"o":48.94,"t":"2025-10-13T04:00:00Z","v":2619961,"vw":49.263071},{"c":48.34,"h":49.2228,"l":47.22,"n":51778,"o":48.03,"t":"2025-10-14T04:00:00Z","v":3549094,"vw":48.349982},{"c":48.14,"h":49.19,"l":47.52,"n":31429,"o":49.09,"t":"2025-10-15T04:00:00Z","v":2087545,"vw":48.437137},{"c":45.77,"h":48.4647,"l":45.69,"n":76937,"o":48.4,"t":"2025-10-16T04:00:00Z","v":5082613,"vw":46.635493},{"c":47.72,"h":47.72,"l":45.4,"n":69068,"o":46.25,"t":"2025-10-17T04:00:00Z","v":4857074,"vw":46.607895},{"c":49.58,"h":49.6,"l":48.34,"n":31282,"o":48.37,"t":"2025-10-20T04:00:00Z","v":2281369,"vw":49.164897},{"c":49.72,"h":49.92,"l":48.89,"n":26054,"o":49.33,"t":"2025-10-21T04:00:00Z","v":1727363,"vw":49.530843},{"c":49.33,"h":49.71,"l":48.04,"n":61800,"o":49.6,"t":"2025-10-22T04:00:00Z","v":3951084,"vw":49.013481},{"c":49.89,"h":49.93,"l":49.13,"n":21916,"o":49.13,"t":"2025-10-23T04:00:00Z","v":1543923,"vw":49.582684},{"c":50.27,"h":50.6007,"l":50.1,"n":19908,"o":50.49,"t":"2025-10-24T04:00:00Z","v":1641042,"vw":50.319688},{"c":50.96,"h":51.16,"l":50.75,"n":15935,"o":51.07,"t":"2025-10-27T04:00:00Z","v":1219496,"vw":50.920958},{"c":50.25,"h":51.088,"l":50.25,"n":16327,"o":51.01,"t":"2025-10-28T04:00:00Z","v":1283534,"vw":50.653811},{"c":49.83,"h":50.79,"l":49.82,"n":35250,"o":50.54,"t":"2025-10-29T04:00:00Z","v":2508468,"vw":50.266572},{"c":49.66,"h":50.42,"l":49.57,"n":29085,"o":49.97,"t":"2025-10-30T04:00:00Z","v":1905114,"vw":49.955413},{"c":49.68,"h":50.23,"l":49.02,"n":26860,"o":50.22,"t":"2025-10-31T04:00:00Z","v":1904065,"vw":49.57388},{"c":49.89,"h":49.94,"l":49.02,"n":11960,"o":49.82,"t":"2025-11-03T05:00:00Z","v":994642,"vw":49.586316},{"c":48.86,"h":49.48,"l":48.57,"n":26045,"o":48.8,"t":"2025-11-04T05:00:00Z","v":2125879,"vw":49.015214},{"c":49.78,"h":50.05,"l":48.76,"n":17248,"o":48.79,"t":"2025-11-05T05:00:00Z","v":1531516,"vw":49.679811},{"c":48.72,"h":49.71,"l":48.35,"n":45917,"o":49.55,"t":"2025-11-06T05:00:00Z","v":3273797,"vw":48.776372},{"c":48.91,"h":48.93,"l":47.29,"n":42083,"o":48.11,"t":"2025-11-07T05:00:00Z","v":3380116,"vw":47.968346},{"c":50.34,"h":50.34,"l":49.75,"n":25792,"o":49.84,"t":"2025-11-10T05:00:00Z","v":2182392,"vw":50.083647},{"c":50.4,"h":50.49,"l":50.19,"n":10886,"o":50.31,"t":"2025-11-11T05:00:00Z","v":909260,"vw":50.36141},{"c":50.2,"h":50.5301,"l":49.92,"n":15283,"o":50.5,"t":"2025-11-12T05:00:00Z","v":1198726,"vw":50.256146},{"c":48.62,"h":50.155,"l":48.07,"n":37517,"o":49.96,"t":"2025-11-13T05:00:00Z","v":3048254,"vw":48.931921},{"c":48.83,"h":49.32,"l":47.407,"n":32919,"o":47.82,"t":"2025-11-14T05:00:00Z","v":2943440,"vw":48.672656},{"c":47.55,"h":49.13,"l":47.29,"n":35318,"o":48.4,"t":"2025-11-17T05:00:00Z","v":3159823,"vw":48.16303},{"c":46.73,"h":47.65,"l":46.19,"n":79487,"o":46.97,"t":"2025-11-18T05:00:00Z","v":6281021,"vw":47.009224},{"c":47.38,"h":47.925,"l":46.59,"n":36596,"o":46.84,"t":"2025-11-19T05:00:00Z","v":3052579,"vw":47.224221},{"c":45.62,"h":49.11,"l":45.5,"n":101319,"o":48.95,"t":"2025-11-20T05:00:00Z","v":8025370,"vw":46.713462},{"c":46.85,"h":47.09,"l":45.02,"n":77904,"o":46.38,"t":"2025-11-21T05:00:00Z","v":6196028,"vw":46.26868},{"c":48.56,"h":48.6,"l":47.1963,"n":28126,"o":47.28,"t":"2025-11-24T05:00:00Z","v":2514046,"vw":48.213489},{"c":49.26,"h":49.31,"l":47.63,"n":21438,"o":48.53,"t":"2025-11-25T05:00:00Z","v":1847592,"vw":48.722971},{"c":50.01,"h":50.085,"l":49.44,"n":20130,"o":49.54,"t":"2025-11-26T05:00:00Z","v":1942802,"vw":49.815216},{"c":50.34,"h":50.48,"l":49.99,"n":7250,"o":49.99,"t":"2025-11-28T05:00:00Z","v":693762,"vw":50.241374},{"c":50.52,"h":50.85,"l":49.91,"n":15752,"o":49.98,"t":"2025-12-01T05:00:00Z","v":1116279,"vw":50.442143},{"c":50.88,"h":50.93,"l":50.505,"n":13503,"o":50.73,"t":"2025-12-02T05:00:00Z","v":1121788,"vw":50.784232},{"c":51.02,"h":51.1,"l":50.52,"n":13727,"o":50.55,"t":"2025-12-03T05:00:00Z","v":1116164,"vw":50.908872},{"c":51.28,"h":51.33,"l":50.85,"n":12373,"o":51.25,"t":"2025-12-04T05:00:00Z","v":1018891,"vw":51.124949},{"c":51.6,"h":51.64,"l":51.215,"n":9781,"o":51.38,"t":"2025-12-05T05:00:00Z","v":848580,"vw":51.490783},{"c":51.25,"h":51.665,"l":50.94,"n":17472,"o":51.6,"t":"2025-12-08T05:00:00Z","v":1390134,"vw":51.30024},{"c":51.18,"h":51.54,"l":51.13,"n":12640,"o":51.17,"t":"2025-12-09T05:00:00Z","v":1161048,"vw":51.329582},{"c":52.22,"h":52.315,"l":50.93,"n":26304,"o":51.05,"t":"2025-12-10T05:00:00Z","v":2038878,"vw":51.779701},{"c":52.54,"h":52.665,"l":51.46,"n":18645,"o":51.93,"t":"2025-12-11T05:00:00Z","v":1481883,"vw":52.173347},{"c":52.62,"h":53.005,"l":51.39,"n":43063,"o":52.73,"t":"2025-12-12T05:00:00Z","v":3697179,"vw":52.320454},{"c":52.62,"h":52.97,"l":52,"n":23065,"o":52.93,"t":"2025-12-15T05:00:00Z","v":1615927,"vw":52.475692},{"c":52.665,"h":52.85,"l":52.04,"n":31634,"o":52.54,"t":"2025-12-16T05:00:00Z","v":2198870,"vw":52.487079},{"c":52.38,"h":53.08,"l":52.14,"n":24276,"o":52.78,"t":"2025-12-17T05:00:00Z","v":1690363,"vw":52.490856},{"c":53.1,"h":53.26,"l":52.49,"n":18701,"o":52.81,"t":"2025-12-18T05:00:00Z","v":1317126,"vw":52.923421},{"c":54.11,"h":54.17,"l":53.37,"n":11783,"o":53.38,"t":"2025-12-19T05:00:00Z","v":847537,"vw":53.839482},{"c":54.99,"h":55.05,"l":54.52,"n":10816,"o":54.52,"t":"2025-12-22T05:00:00Z","v":863096,"vw":54.873507},{"c":54.92,"h":55.09,"l":54.85,"n":9571,"o":54.87,"t":"2025-12-23T05:00:00Z","v":797268,"vw":54.952094},{"c":54.93,"h":55.11,"l":54.84,"n":7138,"o":54.96,"t":"2025-12-24T05:00:00Z","v":549342,"vw":54.973174},{"c":55,"h":55.13,"l":54.675,"n":12869,"o":55.13,"t":"2025-12-26T05:00:00Z","v":949056,"vw":54.92094},{"c":55.37,"h":55.56,"l":54.78,"n":20642,"o":54.85,"t":"2025-12-29T05:00:00Z","v":2156699,"vw":55.095946},{"c":55.69,"h":55.855,"l":55.39,"n":9438,"o":55.39,"t":"2025-12-30T05:00:00Z","v":829691,"vw":55.682906},{"c":55.38,"h":55.945,"l":55.34,"n":11809,"o":55.73,"t":"2025-12-31T05:00:00Z","v":876810,"vw":55.602069},{"c":55.82,"h":56.0966,"l":55.48,"n":19567,"o":55.97,"t":"2026-01-02T05:00:00Z","v":1448842,"vw":55.820965},{"c":55.69,"h":56.29,"l":55.66,"n":13308,"o":56.21,"t":"2026-01-05T05:00:00Z","v":1058675,"vw":55.931261},{"c":56.08,"h":56.11,"l":55.68,"n":11841,"o":55.74,"t":"2026-01-06T05:00:00Z","v":945283,"vw":55.94241},{"c":55.54,"h":55.94,"l":55.39,"n":19009,"o":55.94,"t":"2026-01-07T05:00:00Z","v":1560996,"vw":55.627191},{"c":55.88,"h":56.01,"l":55.38,"n":15821,"o":55.44,"t":"2026-01-08T05:00:00Z","v":1248838,"vw":55.755743},{"c":56.37,"h":56.46,"l":55.62,"n":16966,"o":55.91,"t":"2026-01-09T05:00:00Z","v":1557667,"vw":56.125436},{"c":56.34,"h":56.34,"l":55.765,"n":10235,"o":55.83,"t":"2026-01-12T05:00:00Z","v":777146,"vw":56.11114},{"c":55.54,"h":56.41,"l":55.26,"n":25322,"o":56.395,"t":"2026-01-13T05:00:00Z","v":1949096,"vw":55.764645},{"c":54.85,"h":55.13,"l":54.12,"n":35621,"o":54.9,"t":"2026-01-14T05:00:00Z","v":2738999,"vw":54.544953},{"c":55.65,"h":55.9709,"l":55.5013,"n":15827,"o":55.68,"t":"2026-01-15T05:00:00Z","v":1276565,"vw":55.766525},{"c":55.57,"h":55.97,"l":55.33,"n":15874,"o":55.87,"t":"2026-01-16T05:00:00Z","v":1283590,"vw":55.699163},{"c":52.3,"h":54.24,"l":51.97,"n":46252,"o":53.04,"t":"2026-01-20T05:00:00Z","v":3611437,"vw":53.066171},{"c":54.96,"h":55.1,"l":53.19,"n":45963,"o":53.55,"t":"2026-01-21T05:00:00Z","v":3543048,"vw":54.214859},{"c":55.57,"h":55.57,"l":54.855,"n":23602,"o":55.33,"t":"2026-01-22T05:00:00Z","v":1956589,"vw":55.290648},{"c":55.04,"h":55.725,"l":54.95,"n":17096,"o":55.18,"t":"2026-01-23T05:00:00Z","v":1286104,"vw":55.323187},{"c":55.06,"h":55.42,"l":54.95,"n":11297,"o":55.05,"t":"2026-01-26T05:00:00Z","v":934092,"vw":55.164116},{"c":54.6,"h":55.3,"l":54.59,"n":11219,"o":55.15,"t":"2026-01-27T05:00:00Z","v":992569,"vw":54.927114},{"c":54.47,"h":54.98,"l":54.22,"n":19275,"o":54.74,"t":"2026-01-28T05:00:00Z","v":1425645,"vw":54.577872},{"c":54.22,"h":54.435,"l":52.74,"n":38911,"o":54.16,"t":"2026-01-29T05:00:00Z","v":3065460,"vw":53.559832},{"c":54.1,"h":54.76,"l":53.67,"n":30414,"o":54.14,"t":"2026-01-30T05:00:00Z","v":2486309,"vw":54.16178},{"c":55.35,"h":55.51,"l":54.23,"n":19396,"o":54.23,"t":"2026-02-02T05:00:00Z","v":1750204,"vw":55.156986},{"c":54.17,"h":55.35,"l":52.93,"n":47970,"o":55.24,"t":"2026-02-03T05:00:00Z","v":3544708,"vw":54.1076},{"c":53.7,"h":54.55,"l":52.65,"n":63736,"o":54.385,"t":"2026-02-04T05:00:00Z","v":4680260,"vw":53.515244},{"c":52.07,"h":53.4,"l":51.75,"n":64449,"o":52.73,"t":"2026-02-05T05:00:00Z","v":5529029,"vw":52.548575},{"c":53.87,"h":53.96,"l":52.87,"n":32891,"o":52.87,"t":"2026-02-06T05:00:00Z","v":2625856,"vw":53.637536},{"c":54.74,"h":54.8,"l":53.7038,"n":22145,"o":53.92,"t":"2026-02-09T05:00:00Z","v":1814821,"vw":54.504699},{"c":54.17,"h":54.78,"l":54.1,"n":21166,"o":54.72,"t":"2026-02-10T05:00:00Z","v":1655992,"vw":54.419224},{"c":54.16,"h":54.81,"l":53.56,"n":19914,"o":54.81,"t":"2026-02-11T05:00:00Z","v":1442616,"vw":54.293573},{"c":52.42,"h":54.66,"l":52.42,"n":54756,"o":54.5,"t":"2026-02-12T05:00:00Z","v":4327602,"vw":53.075625},{"c":52.08,"h":53.42,"l":51.65,"n":51966,"o":52.45,"t":"2026-02-13T05:00:00Z","v":4568002,"vw":52.537353},{"c":52.96,"h":53.14,"l":51.24,"n":46466,"o":51.87,"t":"2026-02-17T05:00:00Z","v":4219811,"vw":52.329271},{"c":52.95,"h":53.59,"l":52.61,"n":25728,"o":52.95,"t":"2026-02-18T05:00:00Z","v":2171172,"vw":53.193622},{"c":52.33,"h":52.515,"l":51.7765,"n":26661,"o":52.36,"t":"2026-02-19T05:00:00Z","v":2163538,"vw":52.147859},{"c":52.95,"h":53.19,"l":51.7,"n":37444,"o":51.9,"t":"2026-02-20T05:00:00Z","v":3133742,"vw":52.75083},{"c":51.77,"h":53.2,"l":51.6999,"n":30057,"o":52.75,"t":"2026-02-23T05:00:00Z","v":2458005,"vw":52.15531},{"c":52.76,"h":52.84,"l":51.635,"n":14196,"o":51.87,"t":"2026-02-24T05:00:00Z","v":1155501,"vw":52.609063},{"c":53.8,"h":53.8,"l":53.125,"n":15295,"o":53.34,"t":"2026-02-25T05:00:00Z","v":1358087,"vw":53.378426},{"c":53.37,"h":53.91,"l":52.335,"n":34912,"o":53.87,"t":"2026-02-26T05:00:00Z","v":2832000,"vw":52.99556},{"c":52.28,"h":52.835,"l":51.73,"n":29169,"o":52.12,"t":"2026-02-27T05:00:00Z","v":2797208,"vw":52.263517},{"c":51.89,"h":52.48,"l":50.72,"n":37181,"o":50.72,"t":"2026-03-02T05:00:00Z","v":3097758,"vw":51.86787},{"c":50.84,"h":51.52,"l":48.03,"n":95884,"o":49.99,"t":"2026-03-03T05:00:00Z","v":7505653,"vw":49.742303},{"c":51.79,"h":52.15,"l":50.86,"n":34194,"o":51.1,"t":"2026-03-04T05:00:00Z","v":3058172,"vw":51.732537},{"c":49.98,"h":51.38,"l":48.87,"n":56722,"o":50.97,"t":"2026-03-05T05:00:00Z","v":4913015,"vw":49.990743},{"c":46.58,"h":48.85,"l":46.58,"n":67272,"o":48.06,"t":"2026-03-06T05:00:00Z","v":6074577,"vw":47.857967},{"c":48.96,"h":49.25,"l":45.52,"n":82776,"o":46.37,"t":"2026-03-09T04:00:00Z","v":7921951,"vw":47.289389},{"c":47.72,"h":50.03,"l":47.66,"n":37348,"o":48.84,"t":"2026-03-10T04:00:00Z","v":3361745,"vw":48.94377},{"c":48.8,"h":48.86,"l":47.715,"n":38542,"o":48.1,"t":"2026-03-11T04:00:00Z","v":3828865,"vw":48.194615},{"c":47.1,"h":48.01,"l":47.0327,"n":28607,"o":47.64,"t":"2026-03-12T04:00:00Z","v":2358706,"vw":47.574932},{"c":46.68,"h":48.15,"l":46.66,"n":35777,"o":47.71,"t":"2026-03-13T04:00:00Z","v":3061486,"vw":47.215478},{"c":48.53,"h":48.54,"l":47.54,"n":19760,"o":47.55,"t":"2026-03-16T04:00:00Z","v":1823959,"vw":48.229187},{"c":48.72,"h":49.27,"l":48.62,"n":22692,"o":48.88,"t":"2026-03-17T04:00:00Z","v":2060819,"vw":48.944016},{"c":46.78,"h":48.18,"l":46.685,"n":37689,"o":48.11,"t":"2026-03-18T04:00:00Z","v":3416203,"vw":47.25215},{"c":47.43,"h":47.9,"l":45.39,"n":37250,"o":45.7,"t":"2026-03-19T04:00:00Z","v":3267009,"vw":46.837951},{"c":45.79,"h":47.325,"l":45.43,"n":47322,"o":47.3,"t":"2026-03-20T04:00:00Z","v":3805524,"vw":46.242376},{"c":46.87,"h":47.875,"l":46.37,"n":45222,"o":47.33,"t":"2026-03-23T04:00:00Z","v":4661638,"vw":47.182943},{"c":46.29,"h":47.29,"l":46.04,"n":34873,"o":46.18,"t":"2026-03-24T04:00:00Z","v":3355546,"vw":46.664121},{"c":47.02,"h":47.23,"l":46.31,"n":23373,"o":46.98,"t":"2026-03-25T04:00:00Z","v":1967061,"vw":46.848558},{"c":45.19,"h":46.72,"l":45.19,"n":40118,"o":46.41,"t":"2026-03-26T04:00:00Z","v":3734968,"vw":45.948002},{"c":43.44,"h":44.95,"l":43.35,"n":45273,"o":44.82,"t":"2026-03-27T04:00:00Z","v":4101000,"vw":44.085715},{"c":43.66,"h":44.4162,"l":43.29,"n":20978,"o":44.38,"t":"2026-03-30T04:00:00Z","v":2072160,"vw":43.866653},{"c":45.8,"h":45.845,"l":44.32,"n":34083,"o":44.7,"t":"2026-03-31T04:00:00Z","v":3733080,"vw":45.228641},{"c":46.27,"h":46.56,"l":45.61,"n":28396,"o":46.1,"t":"2026-04-01T04:00:00Z","v":2690045,"vw":46.108919},{"c":46.23,"h":46.42,"l":44.6,"n":26734,"o":44.79,"t":"2026-04-02T04:00:00Z","v":2125411,"vw":45.720516},{"c":46.88,"h":46.98,"l":46.22,"n":13134,"o":46.22,"t":"2026-04-06T04:00:00Z","v":1274314,"vw":46.701292},{"c":45.99,"h":46.392,"l":45.18,"n":30556,"o":46.29,"t":"2026-04-07T04:00:00Z","v":3012752,"vw":45.838612},{"c":48.28,"h":48.67,"l":47.5,"n":27284,"o":48.35,"t":"2026-04-08T04:00:00Z","v":2361641,"vw":48.146355},{"c":49.3,"h":49.3,"l":48.04,"n":19574,"o":48.12,"t":"2026-04-09T04:00:00Z","v":1538133,"vw":48.76947},{"c":48.87,"h":49.47,"l":48.66,"n":13409,"o":49.4,"t":"2026-04-10T04:00:00Z","v":1206553,"vw":49.050062},{"c":49.86,"h":49.915,"l":48.53,"n":15491,"o":48.59,"t":"2026-04-13T04:00:00Z","v":1558341,"vw":49.419851},{"c":50.26,"h":50.605,"l":50.055,"n":20379,"o":50.54,"t":"2026-04-14T04:00:00Z","v":2310650,"vw":50.3738},{"c":50.12,"h":50.48,"l":49.88,"n":11467,"o":50.38,"t":"2026-04-15T04:00:00Z","v":1184333,"vw":50.172},{"c":50.11,"h":50.36,"l":49.57,"n":17450,"o":50.11,"t":"2026-04-16T04:00:00Z","v":1546662,"vw":50.031155},{"c":50.45,"h":50.96,"l":50.45,"n":15325,"o":50.73,"t":"2026-04-17T04:00:00Z","v":1455534,"vw":50.675471},{"c":50.14,"h":50.245,"l":49.67,"n":13764,"o":50.19,"t":"2026-04-20T04:00:00Z","v":1259183,"vw":49.962958},{"c":49.67,"h":50.21,"l":49.23,"n":20256,"o":50.21,"t":"2026-04-21T04:00:00Z","v":1979845,"vw":49.781467},{"c":49.99,"h":50.3026,"l":49.68,"n":7269,"o":50.255,"t":"2026-04-22T04:00:00Z","v":662637,"vw":49.979798},{"c":50.1,"h":50.1,"l":48.77,"n":21955,"o":49.8,"t":"2026-04-23T04:00:00Z","v":2084794,"vw":49.607481},{"c":49.74,"h":50.32,"l":49.69,"n":13006,"o":50.04,"t":"2026-04-24T04:00:00Z","v":1091955,"vw":49.997884},{"c":50.58,"h":50.62,"l":49.89,"n":9781,"o":49.89,"t":"2026-04-27T04:00:00Z","v":809979,"vw":50.313652},{"c":50.92,"h":51.0099,"l":50.034,"n":12942,"o":50.15,"t":"2026-04-28T04:00:00Z","v":1124923,"vw":50.511351},{"c":50.44,"h":51.04,"l":50.145,"n":18046,"o":50.94,"t":"2026-04-29T04:00:00Z","v":1771724,"vw":50.543101},{"c":51.23,"h":51.23,"l":50.33,"n":11640,"o":50.67,"t":"2026-04-30T04:00:00Z","v":1081578,"vw":50.875398},{"c":50.97,"h":51.495,"l":50.94,"n":11154,"o":51.32,"t":"2026-05-01T04:00:00Z","v":963694,"vw":51.203546},{"c":50.6,"h":51.57,"l":50.16,"n":15854,"o":51.01,"t":"2026-05-04T04:00:00Z","v":1323238,"vw":50.767749},{"c":50.77,"h":51.24,"l":50.6,"n":9993,"o":51.09,"t":"2026-05-05T04:00:00Z","v":858500,"vw":50.963865},{"c":51.22,"h":51.45,"l":51.06,"n":12088,"o":51.355,"t":"2026-05-06T04:00:00Z","v":1051601,"vw":51.276863},{"c":51.36,"h":51.515,"l":51.03,"n":11619,"o":51.46,"t":"2026-05-07T04:00:00Z","v":1078342,"vw":51.335078},{"c":51.21,"h":51.7,"l":51.18,"n":12357,"o":51.49,"t":"2026-05-08T04:00:00Z","v":1002457,"vw":51.335341},{"c":50.94,"h":51.45,"l":50.82,"n":11990,"o":51.24,"t":"2026-05-11T04:00:00Z","v":1053750,"vw":51.12263},{"c":51.4,"h":51.62,"l":50.525,"n":15962,"o":50.76,"t":"2026-05-12T04:00:00Z","v":1447337,"vw":51.00144},{"c":50.98,"h":51.54,"l":50.885,"n":11502,"o":51.43,"t":"2026-05-13T04:00:00Z","v":1062997,"vw":51.234871},{"c":51.54,"h":51.76,"l":50.875,"n":17089,"o":51.12,"t":"2026-05-14T04:00:00Z","v":1432173,"vw":51.345049},{"c":51.37,"h":51.605,"l":50.75,"n":19306,"o":50.82,"t":"2026-05-15T04:00:00Z","v":1730393,"vw":51.227922},{"c":51.87,"h":51.96,"l":51.4,"n":25659,"o":51.745,"t":"2026-05-18T04:00:00Z","v":2215870,"vw":51.736142},{"c":51.77,"h":52.015,"l":51.53,"n":20754,"o":51.75,"t":"2026-05-19T04:00:00Z","v":1908872,"vw":51.754791},{"c":52.22,"h":52.27,"l":51.72,"n":21470,"o":51.83,"t":"2026-05-20T04:00:00Z","v":1867332,"vw":52.095939},{"c":53.07,"h":53.15,"l":51.93,"n":21452,"o":51.98,"t":"2026-05-21T04:00:00Z","v":1871843,"vw":52.688815},{"c":52.77,"h":53.1397,"l":52.63,"n":15943,"o":52.93,"t":"2026-05-22T04:00:00Z","v":1318193,"vw":52.926105},{"c":53.6,"h":53.84,"l":53.44,"n":18549,"o":53.44,"t":"2026-05-26T04:00:00Z","v":1593262,"vw":53.673796},{"c":54.22,"h":54.255,"l":53.52,"n":13925,"o":53.72,"t":"2026-05-27T04:00:00Z","v":1146118,"vw":53.905375},{"c":54.78,"h":54.845,"l":54.04,"n":14593,"o":54.04,"t":"2026-05-28T04:00:00Z","v":1191012,"vw":54.581626},{"c":55.19,"h":55.53,"l":54.885,"n":16720,"o":55.04,"t":"2026-05-29T04:00:00Z","v":1283972,"vw":55.264511},{"c":54.49,"h":55.28,"l":54.48,"n":17200,"o":54.84,"t":"2026-06-01T04:00:00Z","v":1265791,"vw":54.884172},{"c":54.98,"h":55.04,"l":54.61,"n":12899,"o":54.89,"t":"2026-06-02T04:00:00Z","v":1082986,"vw":54.864781},{"c":54.87,"h":55.08,"l":54.6,"n":14976,"o":54.73,"t":"2026-06-03T04:00:00Z","v":1209257,"vw":54.844538},{"c":55.85,"h":56,"l":54.81,"n":17448,"o":54.89,"t":"2026-06-04T04:00:00Z","v":1469598,"vw":55.532448},{"c":53.77,"h":55.68,"l":53.36,"n":31668,"o":55.58,"t":"2026-06-05T04:00:00Z","v":2675194,"vw":54.455163},{"c":54.35,"h":54.84,"l":54.12,"n":25641,"o":54.54,"t":"2026-06-08T04:00:00Z","v":2610507,"vw":54.535573},{"c":53.87,"h":55.03,"l":52.19,"n":36841,"o":54.685,"t":"2026-06-09T04:00:00Z","v":3094476,"vw":53.654478},{"c":52.39,"h":53.58,"l":52.1,"n":25810,"o":53.3,"t":"2026-06-10T04:00:00Z","v":2047666,"vw":52.749946},{"c":53.58,"h":53.85,"l":51.88,"n":26581,"o":52.53,"t":"2026-06-11T04:00:00Z","v":2024049,"vw":52.98542},{"c":54.9,"h":54.9,"l":53.69,"n":21410,"o":54.09,"t":"2026-06-12T04:00:00Z","v":1721193,"vw":54.302484},{"c":56.85,"h":56.85,"l":56.1,"n":18758,"o":56.15,"t":"2026-06-15T04:00:00Z","v":1585222,"vw":56.460301},{"c":56.76,"h":57.015,"l":56.565,"n":15750,"o":56.85,"t":"2026-06-16T04:00:00Z","v":1382444,"vw":56.809057},{"c":55.53,"h":57.05,"l":55.16,"n":25980,"o":57,"t":"2026-06-17T04:00:00Z","v":1865491,"vw":56.15482},{"c":56.44,"h":56.62,"l":56.02,"n":15366,"o":56.51,"t":"2026-06-18T04:00:00Z","v":1297944,"vw":56.368416},{"c":56.52,"h":57.46,"l":56.4606,"n":16776,"o":57.09,"t":"2026-06-22T04:00:00Z","v":1342867,"vw":56.804339},{"c":55,"h":55.68,"l":54.81,"n":20890,"o":55.1,"t":"2026-06-23T04:00:00Z","v":1719470,"vw":55.260611},{"c":55.16,"h":55.87,"l":54.71,"n":27064,"o":55.29,"t":"2026-06-24T04:00:00Z","v":2377776,"vw":55.098959},{"c":55.61,"h":56.27,"l":55.22,"n":23555,"o":56.27,"t":"2026-06-25T04:00:00Z","v":2007003,"vw":55.62267},{"c":55.53,"h":55.835,"l":54.51,"n":16569,"o":54.82,"t":"2026-06-26T04:00:00Z","v":1324497,"vw":55.436822},{"c":56.59,"h":56.68,"l":55.53,"n":18131,"o":56.24,"t":"2026-06-29T04:00:00Z","v":1428370,"vw":56.407511},{"c":57.26,"h":57.42,"l":56.51,"n":13212,"o":56.53,"t":"2026-06-30T04:00:00Z","v":1190677,"vw":57.075043},{"c":57.09,"h":57.345,"l":56.6709,"n":14102,"o":56.93,"t":"2026-07-01T04:00:00Z","v":992061,"vw":57.0573},{"c":57.31,"h":57.695,"l":56.625,"n":14789,"o":57.23,"t":"2026-07-02T04:00:00Z","v":1112867,"vw":57.143578},{"c":58.07,"h":58.17,"l":57.78,"n":9644,"o":57.83,"t":"2026-07-06T04:00:00Z","v":748018,"vw":57.979049},{"c":57.83,"h":58.295,"l":57.44,"n":13267,"o":58.13,"t":"2026-07-07T04:00:00Z","v":1046403,"vw":57.85654},{"c":57.29,"h":57.73,"l":56.33,"n":15568,"o":57.15,"t":"2026-07-08T04:00:00Z","v":1174454,"vw":57.061679},{"c":57.91,"h":57.94,"l":57.26,"n":7826,"o":57.58,"t":"2026-07-09T04:00:00Z","v":549994,"vw":57.738175},{"c":58.54,"h":58.62,"l":57.34,"n":14985,"o":57.98,"t":"2026-07-10T04:00:00Z","v":1159018,"vw":58.228614},{"c":57.66,"h":58.55,"l":57.415,"n":19062,"o":58.21,"t":"2026-07-13T04:00:00Z","v":1514321,"vw":57.89112},{"c":58,"h":58.4,"l":57.88,"n":13773,"o":58.1,"t":"2026-07-14T04:00:00Z","v":1056606,"vw":58.110355},{"c":58.83,"h":58.95,"l":58.08,"n":13853,"o":58.38,"t":"2026-07-15T04:00:00Z","v":1018823,"vw":58.543531},{"c":58.12,"h":58.79,"l":57.78,"n":11462,"o":58.61,"t":"2026-07-16T04:00:00Z","v":944335,"vw":58.330977},{"c":56.6,"h":57.24,"l":56.21,"n":26685,"o":56.34,"t":"2026-07-17T04:00:00Z","v":2171750,"vw":56.727678},{"c":57.13,"h":57.98,"l":56.94,"n":25075,"o":57.46,"t":"2026-07-20T04:00:00Z","v":1970988,"vw":57.409137},{"c":58.14,"h":58.22,"l":57.38,"n":18652,"o":57.8,"t":"2026-07-21T04:00:00Z","v":1448133,"vw":57.90328},{"c":57.79,"h":58.04,"l":57.52,"n":13508,"o":57.87,"t":"2026-07-22T04:00:00Z","v":1159200,"vw":57.817465},{"c":56.34,"h":56.68,"l":55.68,"n":26501,"o":56.31,"t":"2026-07-23T04:00:00Z","v":2126730,"vw":56.194513},{"c":56.82,"h":57.43,"l":56.44,"n":15539,"o":56.55,"t":"2026-07-24T04:00:00Z","v":1228233,"vw":56.85001},{"c":56.93,"h":57.55,"l":56.41,"n":19099,"o":57.45,"t":"2026-07-27T04:00:00Z","v":1645599,"vw":56.848308},{"c":57.1,"h":57.48,"l":56.51,"n":13696,"o":56.93,"t":"2026-07-28T04:00:00Z","v":1109312,"vw":57.148717},{"c":55.35,"h":57.52,"l":55.29,"n":31295,"o":56.73,"t":"2026-07-29T04:00:00Z","v":2487589,"vw":56.401772},{"c":57.22,"h":57.22,"l":56.16,"n":21495,"o":56.45,"t":"2026-07-30T04:00:00Z","v":1820418,"vw":56.754347},{"c":58.06,"h":58.18,"l":56.41,"n":23264,"o":57.59,"t":"2026-07-31T04:00:00Z","v":1795965,"vw":57.434031},{"c":58.26,"h":58.57,"l":58.21,"n":14620,"o":58.36,"t":"2026-08-03T04:00:00Z","v":1151631,"vw":58.382626},{"c":58.11,"h":58.7675,"l":58.11,"n":17116,"o":58.76,"t":"2026-08-04T04:00:00Z","v":1510654,"vw":58.470413},{"c":59.07,"h":59.26,"l":57.84,"n":19423,"o":58.05,"t":"2026-08-05T04:00:00Z","v":1674338,"vw":58.819388},{"c":59.5,"h":59.55,"l":58.8,"n":15882,"o":58.83,"t":"2026-08-06T04:00:00Z","v":1285727,"vw":59.370765},{"c":59.36,"h":59.585,"l":59.24,"n":17137,"o":59.44,"t":"2026-08-07T04:00:00Z","v":1347946,"vw":59.407361},{"c":59.495,"h":59.835,"l":59.4177,"n":16303,"o":59.55,"t":"2026-08-10T04:00:00Z","v":1504920,"vw":59.622329},{"c":59.75,"h":59.78,"l":59.415,"n":12351,"o":59.49,"t":"2026-08-11T04:00:00Z","v":1126609,"vw":59.628423},{"c":60.62,"h":60.745,"l":59.99,"n":14675,"o":60.065,"t":"2026-08-12T04:00:00Z","v":1199529,"vw":60.349626},{"c":60.47,"h":60.845,"l":60.3191,"n":12911,"o":60.78,"t":"2026-08-13T04:00:00Z","v":1049605,"vw":60.519863},{"c":60.79,"h":60.9,"l":60.45,"n":12063,"o":60.78,"t":"2026-08-14T04:00:00Z","v":1069112,"vw":60.721231},{"c":60.55,"h":60.98,"l":60.33,"n":13397,"o":60.92,"t":"2026-08-17T04:00:00Z","v":1040213,"vw":60.678933},{"c":60.37,"h":60.61,"l":60.27,"n":13391,"o":60.38,"t":"2026-08-18T04:00:00Z","v":1116587,"vw":60.446758},{"c":61.35,"h":61.43,"l":60.76,"n":15433,"o":60.82,"t":"2026-08-19T04:00:00Z","v":1219279,"vw":61.086381},{"c":61.03,"h":61.26,"l":60.81,"n":17163,"o":60.96,"t":"2026-08-20T04:00:00Z","v":1491083,"vw":61.012155},{"c":61.57,"h":61.62,"l":61.365,"n":14132,"o":61.58,"t":"2026-08-21T04:00:00Z","v":1234381,"vw":61.516138},{"c":61.3,"h":61.79,"l":61.3,"n":15518,"o":61.74,"t":"2026-08-24T04:00:00Z","v":1597518,"vw":61.573393},{"c":62.07,"h":62.07,"l":61.37,"n":13243,"o":61.68,"t":"2026-08-25T04:00:00Z","v":1273596,"vw":61.840798},{"c":62.15,"h":62.235,"l":61.84,"n":10248,"o":61.93,"t":"2026-08-26T04:00:00Z","v":811454,"vw":62.074539},{"c":62.95,"h":63.005,"l":62.2,"n":13500,"o":62.23,"t":"2026-08-27T04:00:00Z","v":1065876,"vw":62.673891},{"c":62.55,"h":62.74,"l":62.32,"n":17651,"o":62.69,"t":"2026-08-28T04:00:00Z","v":1444208,"vw":62.554525},{"c":63.02,"h":63.1189,"l":62.26,"n":11693,"o":62.36,"t":"2026-08-31T04:00:00Z","v":1011817,"vw":62.763044},{"c":62.1,"h":62.88,"l":61.83,"n":15267,"o":62.62,"t":"2026-09-01T04:00:00Z","v":1237587,"vw":62.321134},{"c":63.03,"h":63.115,"l":62.27,"n":10265,"o":62.27,"t":"2026-09-02T04:00:00Z","v":836466,"vw":62.805641},{"c":63.7,"h":63.705,"l":63.08,"n":11417,"o":63.16,"t":"2026-09-03T04:00:00Z","v":969014,"vw":63.407604},{"c":63.53,"h":64.11,"l":63.52,"n":10096,"o":64,"t":"2026-09-04T04:00:00Z","v":774447,"vw":63.894044},{"c":63.02,"h":63.625,"l":62.92,"n":11365,"o":63.52,"t":"2026-09-08T04:00:00Z","v":815537,"vw":63.209836},{"c":62.6,"h":62.99,"l":62.43,"n":13021,"o":62.83,"t":"2026-09-09T04:00:00Z","v":1145135,"vw":62.679871},{"c":61.48,"h":62.2,"l":61.45,"n":19407,"o":61.9,"t":"2026-09-10T04:00:00Z","v":1618107,"vw":61.770303},{"c":62.88,"h":63.09,"l":62.56,"n":18713,"o":62.59,"t":"2026-09-11T04:00:00Z","v":1558189,"vw":62.87926},{"c":62.61,"h":62.85,"l":61.87,"n":17548,"o":61.93,"t":"2026-09-14T04:00:00Z","v":1376796,"vw":62.425223},{"c":62.58,"h":62.85,"l":62.17,"n":15844,"o":62.75,"t":"2026-09-15T04:00:00Z","v":1294045,"vw":62.537448},{"c":62.31,"h":63.02,"l":61.52,"n":18248,"o":62.95,"t":"2026-09-16T04:00:00Z","v":1391792,"vw":62.401782},{"c":63.5,"h":63.66,"l":63.26,"n":11981,"o":63.66,"t":"2026-09-17T04:00:00Z","v":906498,"vw":63.454003},{"c":63.42,"h":63.485,"l":63.02,"n":9759,"o":63.39,"t":"2026-09-18T04:00:00Z","v":906773,"vw":63.277442},{"c":63.57,"h":63.96,"l":63.41,"n":11553,"o":63.92,"t":"2026-09-21T04:00:00Z","v":1006339,"vw":63.666825},{"c":64.47,"h":64.6,"l":63.85,"n":11486,"o":63.93,"t":"2026-09-22T04:00:00Z","v":902873,"vw":64.274772},{"c":63.79,"h":64.575,"l":63.66,"n":13727,"o":64.53,"t":"2026-09-23T04:00:00Z","v":1099853,"vw":64.047094},{"c":63.73,"h":64.12,"l":63.2,"n":12032,"o":63.67,"t":"2026-09-24T04:00:00Z","v":842818,"vw":63.691614},{"c":64.22,"h":64.31,"l":63.48,"n":11704,"o":63.9,"t":"2026-09-25T04:00:00Z","v":1018541,"vw":63.94866},{"c":63.92,"h":64.4,"l":63.41,"n":12491,"o":63.9,"t":"2026-09-28T04:00:00Z","v":1024857,"vw":63.922728},{"c":64.09,"h":64.34,"l":63.74,"n":9984,"o":64.29,"t":"2026-09-29T04:00:00Z","v":991550,"vw":64.081016},{"c":63.78,"h":64.44,"l":63.72,"n":9102,"o":64.2,"t":"2026-09-30T04:00:00Z","v":733454,"vw":64.042303},{"c":63.43,"h":63.7,"l":62.87,"n":16733,"o":63.648,"t":"2026-10-01T04:00:00Z","v":1152347,"vw":63.290286},{"c":64.11,"h":64.19,"l":63.63,"n":12561,"o":63.92,"t":"2026-10-02T04:00:00Z","v":912225,"vw":63.874101},{"c":64.52,"h":64.67,"l":64.225,"n":8251,"o":64.29,"t":"2026-10-05T04:00:00Z","v":682004,"vw":64.457652},{"c":65.32,"h":65.36,"l":64.615,"n":15721,"o":64.85,"t":"2026-10-06T04:00:00Z","v":1248495,"vw":65.075733},{"c":65.09,"h":65.19,"l":64.43,"n":17167,"o":64.51,"t":"2026-10-07T04:00:00Z","v":1521775,"vw":64.836631},{"c":64.4,"h":64.95,"l":63.95,"n":19518,"o":64.92,"t":"2026-10-08T04:00:00Z","v":1587369,"vw":64.504804},{"c":64.92,"h":65.01,"l":64.76,"n":10546,"o":64.8,"t":"2026-10-09T04:00:00Z","v":797548,"vw":64.883485},{"c":65.43,"h":65.46,"l":65.1401,"n":10288,"o":65.2,"t":"2026-10-12T04:00:00Z","v":813110,"vw":65.326571},{"c":65.45,"h":65.775,"l":65.325,"n":10059,"o":65.53,"t":"2026-10-13T04:00:00Z","v":943087,"vw":65.545765},{"c":64.41,"h":65.63,"l":63.95,"n":28619,"o":65.38,"t":"2026-10-14T04:00:00Z","v":2629008,"vw":64.666974},{"c":64.61,"h":64.96,"l":63.46,"n":21942,"o":63.81,"t":"2026-10-15T04:00:00Z","v":1672044,"vw":64.426841},{"c":62.06,"h":65.495,"l":60.57,"n":131115,"o":65.18,"t":"2026-10-16T04:00:00Z","v":13662015,"vw":62.006918}],"volatilityBars":[{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-09-08T08:30:00Z","v":200,"vw":63.2},{"c":63.19,"h":63.2,"l":63.19,"n":2,"o":63.2,"t":"2026-09-08T08:45:00Z","v":480,"vw":63.195},{"c":63.42,"h":63.42,"l":63.42,"n":1,"o":63.42,"t":"2026-09-08T11:00:00Z","v":120,"vw":63.42},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-09-08T13:00:00Z","v":120,"vw":63.58},{"c":63.345,"h":63.625,"l":63.31,"n":853,"o":63.52,"t":"2026-09-08T13:30:00Z","v":78052,"vw":63.428321},{"c":63.38,"h":63.455,"l":63.275,"n":636,"o":63.34,"t":"2026-09-08T13:45:00Z","v":48378,"vw":63.355494},{"c":63.22,"h":63.385,"l":63.15,"n":628,"o":63.38,"t":"2026-09-08T14:00:00Z","v":39522,"vw":63.240821},{"c":63.34,"h":63.395,"l":63.2,"n":708,"o":63.22,"t":"2026-09-08T14:15:00Z","v":51538,"vw":63.29502},{"c":63.39,"h":63.39,"l":63.33,"n":210,"o":63.36,"t":"2026-09-08T14:30:00Z","v":15981,"vw":63.358327},{"c":63.38,"h":63.46,"l":63.35,"n":448,"o":63.385,"t":"2026-09-08T14:45:00Z","v":35255,"vw":63.409625},{"c":63.395,"h":63.43,"l":63.365,"n":119,"o":63.38,"t":"2026-09-08T15:00:00Z","v":8260,"vw":63.39262},{"c":63.33,"h":63.41,"l":63.29,"n":447,"o":63.4,"t":"2026-09-08T15:15:00Z","v":31423,"vw":63.339907},{"c":63.37,"h":63.37,"l":63.31,"n":131,"o":63.335,"t":"2026-09-08T15:30:00Z","v":13200,"vw":63.347278},{"c":63.355,"h":63.39,"l":63.34,"n":232,"o":63.385,"t":"2026-09-08T15:45:00Z","v":16085,"vw":63.366599},{"c":63.34,"h":63.35,"l":63.285,"n":135,"o":63.35,"t":"2026-09-08T16:00:00Z","v":9315,"vw":63.32177},{"c":63.335,"h":63.37,"l":63.31,"n":268,"o":63.35,"t":"2026-09-08T16:15:00Z","v":16249,"vw":63.346893},{"c":63.32,"h":63.365,"l":63.32,"n":36,"o":63.345,"t":"2026-09-08T16:30:00Z","v":1893,"vw":63.338333},{"c":63.28,"h":63.37,"l":63.24,"n":226,"o":63.31,"t":"2026-09-08T16:45:00Z","v":17116,"vw":63.290632},{"c":63.3585,"h":63.37,"l":63.33,"n":130,"o":63.36,"t":"2026-09-08T17:00:00Z","v":9810,"vw":63.347734},{"c":63.3,"h":63.3612,"l":63.28,"n":170,"o":63.36,"t":"2026-09-08T17:15:00Z","v":12381,"vw":63.32695},{"c":63.285,"h":63.335,"l":63.28,"n":127,"o":63.315,"t":"2026-09-08T17:30:00Z","v":10602,"vw":63.32454},{"c":63.3,"h":63.315,"l":63.275,"n":90,"o":63.285,"t":"2026-09-08T17:45:00Z","v":7103,"vw":63.289488},{"c":63.33,"h":63.36,"l":63.28,"n":158,"o":63.29,"t":"2026-09-08T18:00:00Z","v":12859,"vw":63.329026},{"c":63.285,"h":63.36,"l":63.27,"n":340,"o":63.32,"t":"2026-09-08T18:15:00Z","v":30782,"vw":63.315348},{"c":63.25,"h":63.28,"l":63.21,"n":135,"o":63.275,"t":"2026-09-08T18:30:00Z","v":11191,"vw":63.254023},{"c":63.065,"h":63.27,"l":62.92,"n":965,"o":63.27,"t":"2026-09-08T18:45:00Z","v":73337,"vw":63.061347},{"c":63,"h":63.1,"l":62.985,"n":440,"o":63.07,"t":"2026-09-08T19:00:00Z","v":37146,"vw":63.046722},{"c":63,"h":63.02,"l":62.925,"n":423,"o":63.02,"t":"2026-09-08T19:15:00Z","v":32546,"vw":62.965216},{"c":63.08,"h":63.1,"l":62.97,"n":405,"o":63,"t":"2026-09-08T19:30:00Z","v":30339,"vw":63.032404},{"c":63.04,"h":63.09,"l":62.93,"n":2708,"o":63.07,"t":"2026-09-08T19:45:00Z","v":157334,"vw":62.985419},{"c":63.02,"h":63.02,"l":63.01,"n":15,"o":63.02,"t":"2026-09-08T20:00:00Z","v":1282,"vw":63.018493},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-09-08T20:15:00Z","v":1312,"vw":63},{"c":63.06,"h":63.06,"l":63.06,"n":1,"o":63.06,"t":"2026-09-08T22:45:00Z","v":100,"vw":63.06},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-09-08T23:30:00Z","v":100,"vw":63},{"c":63.11,"h":63.12,"l":63.11,"n":3,"o":63.12,"t":"2026-09-09T08:00:00Z","v":330,"vw":63.116},{"c":63.1,"h":63.1,"l":63.1,"n":3,"o":63.1,"t":"2026-09-09T08:30:00Z","v":548,"vw":63.1},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-09-09T09:30:00Z","v":200,"vw":62.88},{"c":62.66,"h":62.67,"l":62.66,"n":14,"o":62.67,"t":"2026-09-09T10:45:00Z","v":2501,"vw":62.664633},{"c":62.72,"h":62.72,"l":62.69,"n":2,"o":62.69,"t":"2026-09-09T12:45:00Z","v":750,"vw":62.7},{"c":62.82,"h":62.82,"l":62.8,"n":23,"o":62.8,"t":"2026-09-09T13:15:00Z","v":1912,"vw":62.80375},{"c":62.74,"h":62.93,"l":62.72,"n":497,"o":62.83,"t":"2026-09-09T13:30:00Z","v":60965,"vw":62.815754},{"c":62.85,"h":62.85,"l":62.66,"n":624,"o":62.738,"t":"2026-09-09T13:45:00Z","v":51783,"vw":62.75277},{"c":62.95,"h":62.99,"l":62.83,"n":674,"o":62.86,"t":"2026-09-09T14:00:00Z","v":48013,"vw":62.906734},{"c":62.91,"h":62.955,"l":62.68,"n":592,"o":62.955,"t":"2026-09-09T14:15:00Z","v":57677,"vw":62.78869},{"c":62.875,"h":62.92,"l":62.82,"n":335,"o":62.91,"t":"2026-09-09T14:30:00Z","v":29576,"vw":62.870324},{"c":62.78,"h":62.87,"l":62.71,"n":286,"o":62.87,"t":"2026-09-09T14:45:00Z","v":22636,"vw":62.782991},{"c":62.6,"h":62.86,"l":62.49,"n":773,"o":62.78,"t":"2026-09-09T15:00:00Z","v":63635,"vw":62.622628},{"c":62.58,"h":62.7,"l":62.52,"n":832,"o":62.61,"t":"2026-09-09T15:15:00Z","v":65762,"vw":62.613026},{"c":62.735,"h":62.83,"l":62.56,"n":656,"o":62.59,"t":"2026-09-09T15:30:00Z","v":52149,"vw":62.692398},{"c":62.695,"h":62.79,"l":62.67,"n":219,"o":62.74,"t":"2026-09-09T15:45:00Z","v":18869,"vw":62.72798},{"c":62.56,"h":62.71,"l":62.52,"n":253,"o":62.67,"t":"2026-09-09T16:00:00Z","v":35383,"vw":62.588875},{"c":62.495,"h":62.54,"l":62.43,"n":390,"o":62.54,"t":"2026-09-09T16:15:00Z","v":43810,"vw":62.489156},{"c":62.695,"h":62.695,"l":62.525,"n":355,"o":62.525,"t":"2026-09-09T16:30:00Z","v":62071,"vw":62.654615},{"c":62.71,"h":62.73,"l":62.65,"n":524,"o":62.68,"t":"2026-09-09T16:45:00Z","v":72196,"vw":62.680228},{"c":62.74,"h":62.74,"l":62.68,"n":150,"o":62.68,"t":"2026-09-09T17:00:00Z","v":17035,"vw":62.728195},{"c":62.71,"h":62.7511,"l":62.66,"n":201,"o":62.75,"t":"2026-09-09T17:15:00Z","v":19982,"vw":62.690501},{"c":62.74,"h":62.74,"l":62.64,"n":129,"o":62.705,"t":"2026-09-09T17:30:00Z","v":11362,"vw":62.68302},{"c":62.735,"h":62.775,"l":62.73,"n":81,"o":62.76,"t":"2026-09-09T17:45:00Z","v":5916,"vw":62.75177},{"c":62.65,"h":62.75,"l":62.64,"n":202,"o":62.73,"t":"2026-09-09T18:00:00Z","v":13992,"vw":62.695294},{"c":62.7,"h":62.745,"l":62.65,"n":151,"o":62.66,"t":"2026-09-09T18:15:00Z","v":11618,"vw":62.700428},{"c":62.73,"h":62.73,"l":62.685,"n":70,"o":62.695,"t":"2026-09-09T18:30:00Z","v":5090,"vw":62.706271},{"c":62.67,"h":62.735,"l":62.67,"n":116,"o":62.725,"t":"2026-09-09T18:45:00Z","v":8538,"vw":62.692981},{"c":62.69,"h":62.72,"l":62.63,"n":224,"o":62.67,"t":"2026-09-09T19:00:00Z","v":21343,"vw":62.678642},{"c":62.65,"h":62.73,"l":62.63,"n":329,"o":62.7,"t":"2026-09-09T19:15:00Z","v":21515,"vw":62.668421},{"c":62.615,"h":62.665,"l":62.585,"n":320,"o":62.645,"t":"2026-09-09T19:30:00Z","v":27751,"vw":62.623694},{"c":62.56,"h":62.6677,"l":62.54,"n":3788,"o":62.62,"t":"2026-09-09T19:45:00Z","v":276237,"vw":62.618984},{"c":62.6,"h":62.6,"l":62.6,"n":8,"o":62.6,"t":"2026-09-09T20:00:00Z","v":8602,"vw":62.6},{"c":62.62,"h":62.62,"l":62.62,"n":1,"o":62.62,"t":"2026-09-09T20:30:00Z","v":100,"vw":62.62},{"c":62.54,"h":62.63,"l":62.54,"n":14,"o":62.62,"t":"2026-09-09T21:00:00Z","v":1318,"vw":62.589762},{"c":62.57,"h":62.59,"l":62.57,"n":4,"o":62.59,"t":"2026-09-09T22:15:00Z","v":500,"vw":62.58},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-09-09T23:45:00Z","v":500,"vw":62.64},{"c":62.37,"h":62.56,"l":62.37,"n":38,"o":62.56,"t":"2026-09-10T11:45:00Z","v":2781,"vw":62.450565},{"c":62.39,"h":62.39,"l":62.32,"n":11,"o":62.32,"t":"2026-09-10T12:00:00Z","v":1493,"vw":62.364087},{"c":62.21,"h":62.31,"l":62.21,"n":10,"o":62.31,"t":"2026-09-10T12:15:00Z","v":1031,"vw":62.238868},{"c":61.88,"h":62.18,"l":61.857,"n":212,"o":62.18,"t":"2026-09-10T12:30:00Z","v":31020,"vw":61.900793},{"c":61.82,"h":61.9,"l":61.82,"n":129,"o":61.87,"t":"2026-09-10T12:45:00Z","v":7888,"vw":61.857083},{"c":61.94,"h":61.94,"l":61.91,"n":18,"o":61.91,"t":"2026-09-10T13:00:00Z","v":1242,"vw":61.925849},{"c":61.87,"h":61.87,"l":61.87,"n":7,"o":61.87,"t":"2026-09-10T13:15:00Z","v":399,"vw":61.87},{"c":61.87,"h":62.01,"l":61.81,"n":981,"o":61.9,"t":"2026-09-10T13:30:00Z","v":131631,"vw":61.90471},{"c":61.75,"h":61.93,"l":61.715,"n":1510,"o":61.8499,"t":"2026-09-10T13:45:00Z","v":152363,"vw":61.825172},{"c":61.7,"h":61.88,"l":61.54,"n":860,"o":61.735,"t":"2026-09-10T14:00:00Z","v":84202,"vw":61.740989},{"c":61.96,"h":62.2,"l":61.64,"n":1294,"o":61.71,"t":"2026-09-10T14:15:00Z","v":103160,"vw":61.980836},{"c":61.9,"h":62.07,"l":61.9,"n":484,"o":61.97,"t":"2026-09-10T14:30:00Z","v":36781,"vw":61.981847},{"c":62.01,"h":62.02,"l":61.86,"n":376,"o":61.88,"t":"2026-09-10T14:45:00Z","v":32119,"vw":61.941735},{"c":62.03,"h":62.07,"l":61.89,"n":293,"o":62.01,"t":"2026-09-10T15:00:00Z","v":25466,"vw":62.001396},{"c":62.025,"h":62.08,"l":61.96,"n":257,"o":62.04,"t":"2026-09-10T15:15:00Z","v":33954,"vw":62.032094},{"c":62.02,"h":62.12,"l":61.98,"n":301,"o":62.04,"t":"2026-09-10T15:30:00Z","v":23793,"vw":62.05533},{"c":61.81,"h":62,"l":61.78,"n":381,"o":62,"t":"2026-09-10T15:45:00Z","v":43500,"vw":61.873427},{"c":61.81,"h":61.91,"l":61.68,"n":419,"o":61.82,"t":"2026-09-10T16:00:00Z","v":35764,"vw":61.775167},{"c":61.75,"h":61.8,"l":61.69,"n":338,"o":61.78,"t":"2026-09-10T16:15:00Z","v":36865,"vw":61.742272},{"c":61.98,"h":61.98,"l":61.58,"n":1069,"o":61.75,"t":"2026-09-10T16:30:00Z","v":90867,"vw":61.741084},{"c":62.02,"h":62.04,"l":61.9,"n":584,"o":61.98,"t":"2026-09-10T16:45:00Z","v":42944,"vw":61.982589},{"c":61.92,"h":62.1,"l":61.92,"n":460,"o":62.01,"t":"2026-09-10T17:00:00Z","v":27610,"vw":61.98317},{"c":61.83,"h":61.93,"l":61.77,"n":311,"o":61.92,"t":"2026-09-10T17:15:00Z","v":23774,"vw":61.826879},{"c":61.73,"h":61.845,"l":61.71,"n":312,"o":61.8,"t":"2026-09-10T17:30:00Z","v":24057,"vw":61.750068},{"c":61.82,"h":61.86,"l":61.725,"n":395,"o":61.76,"t":"2026-09-10T17:45:00Z","v":32260,"vw":61.792391},{"c":61.63,"h":61.82,"l":61.57,"n":517,"o":61.8,"t":"2026-09-10T18:00:00Z","v":40228,"vw":61.670202},{"c":61.57,"h":61.63,"l":61.52,"n":435,"o":61.62,"t":"2026-09-10T18:15:00Z","v":32590,"vw":61.572469},{"c":61.61,"h":61.62,"l":61.45,"n":573,"o":61.57,"t":"2026-09-10T18:30:00Z","v":44453,"vw":61.53458},{"c":61.65,"h":61.79,"l":61.52,"n":926,"o":61.57,"t":"2026-09-10T18:45:00Z","v":72215,"vw":61.673078},{"c":61.58,"h":61.64,"l":61.51,"n":618,"o":61.62,"t":"2026-09-10T19:00:00Z","v":54396,"vw":61.574521},{"c":61.605,"h":61.63,"l":61.45,"n":761,"o":61.59,"t":"2026-09-10T19:15:00Z","v":60485,"vw":61.544823},{"c":61.62,"h":61.74,"l":61.58,"n":1002,"o":61.6,"t":"2026-09-10T19:30:00Z","v":77691,"vw":61.669812},{"c":61.55,"h":61.64,"l":61.46,"n":3358,"o":61.62,"t":"2026-09-10T19:45:00Z","v":165978,"vw":61.527225},{"c":61.57,"h":61.64,"l":61.48,"n":13,"o":61.48,"t":"2026-09-10T20:00:00Z","v":9355,"vw":61.495246},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-09-10T20:30:00Z","v":100,"vw":61.69},{"c":61.62,"h":61.62,"l":61.62,"n":1,"o":61.62,"t":"2026-09-10T23:15:00Z","v":100,"vw":61.62},{"c":61.59,"h":61.61,"l":61.59,"n":13,"o":61.61,"t":"2026-09-10T23:30:00Z","v":3404,"vw":61.599412},{"c":61.84,"h":61.84,"l":61.84,"n":5,"o":61.84,"t":"2026-09-11T08:00:00Z","v":680,"vw":61.84},{"c":62.05,"h":62.07,"l":62.04,"n":6,"o":62.07,"t":"2026-09-11T08:15:00Z","v":725,"vw":62.0608},{"c":61.93,"h":61.94,"l":61.93,"n":3,"o":61.94,"t":"2026-09-11T08:30:00Z","v":438,"vw":61.936614},{"c":62.01,"h":62.01,"l":62.01,"n":3,"o":62.01,"t":"2026-09-11T08:45:00Z","v":250,"vw":62.01},{"c":62,"h":62,"l":62,"n":9,"o":62,"t":"2026-09-11T10:00:00Z","v":601,"vw":62},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-11T10:30:00Z","v":100,"vw":62},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-09-11T11:00:00Z","v":200,"vw":61.99},{"c":62.1,"h":62.1,"l":62.05,"n":58,"o":62.05,"t":"2026-09-11T11:45:00Z","v":3060,"vw":62.097605},{"c":62.1,"h":62.1,"l":62.06,"n":34,"o":62.1,"t":"2026-09-11T12:00:00Z","v":14539,"vw":62.097387},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-09-11T12:15:00Z","v":100,"vw":62.1},{"c":62.27,"h":62.27,"l":61.8,"n":33,"o":61.82,"t":"2026-09-11T12:30:00Z","v":2753,"vw":61.972139},{"c":62.49,"h":62.5,"l":62.39,"n":35,"o":62.39,"t":"2026-09-11T12:45:00Z","v":3126,"vw":62.47751},{"c":62.7039,"h":62.7039,"l":62.67,"n":34,"o":62.67,"t":"2026-09-11T13:00:00Z","v":10764,"vw":62.698856},{"c":62.64,"h":62.64,"l":62.56,"n":36,"o":62.58,"t":"2026-09-11T13:15:00Z","v":3302,"vw":62.608932},{"c":62.73,"h":62.825,"l":62.56,"n":1118,"o":62.59,"t":"2026-09-11T13:30:00Z","v":115676,"vw":62.709813},{"c":62.93,"h":62.95,"l":62.7,"n":977,"o":62.74,"t":"2026-09-11T13:45:00Z","v":84455,"vw":62.78503},{"c":62.715,"h":62.96,"l":62.7,"n":1293,"o":62.95,"t":"2026-09-11T14:00:00Z","v":93034,"vw":62.810056},{"c":62.867,"h":62.91,"l":62.72,"n":716,"o":62.72,"t":"2026-09-11T14:15:00Z","v":71189,"vw":62.828962},{"c":62.63,"h":62.89,"l":62.58,"n":731,"o":62.86,"t":"2026-09-11T14:30:00Z","v":54102,"vw":62.73864},{"c":62.63,"h":62.79,"l":62.6,"n":1107,"o":62.63,"t":"2026-09-11T14:45:00Z","v":87009,"vw":62.700553},{"c":62.745,"h":62.81,"l":62.64,"n":549,"o":62.64,"t":"2026-09-11T15:00:00Z","v":40877,"vw":62.74981},{"c":62.85,"h":62.89,"l":62.77,"n":470,"o":62.77,"t":"2026-09-11T15:15:00Z","v":32570,"vw":62.835081},{"c":62.885,"h":62.9,"l":62.81,"n":199,"o":62.85,"t":"2026-09-11T15:30:00Z","v":15438,"vw":62.845431},{"c":62.89,"h":62.93,"l":62.835,"n":569,"o":62.87,"t":"2026-09-11T15:45:00Z","v":38023,"vw":62.86813},{"c":62.96,"h":63.02,"l":62.9,"n":665,"o":62.91,"t":"2026-09-11T16:00:00Z","v":56391,"vw":62.963491},{"c":62.83,"h":62.96,"l":62.83,"n":340,"o":62.96,"t":"2026-09-11T16:15:00Z","v":25821,"vw":62.921032},{"c":62.945,"h":62.95,"l":62.77,"n":728,"o":62.83,"t":"2026-09-11T16:30:00Z","v":56279,"vw":62.871386},{"c":62.94,"h":62.98,"l":62.92,"n":272,"o":62.9505,"t":"2026-09-11T16:45:00Z","v":20900,"vw":62.948105},{"c":62.93,"h":62.96,"l":62.88,"n":255,"o":62.95,"t":"2026-09-11T17:00:00Z","v":23830,"vw":62.941109},{"c":62.98,"h":62.99,"l":62.93,"n":390,"o":62.95,"t":"2026-09-11T17:15:00Z","v":32932,"vw":62.956958},{"c":63.015,"h":63.035,"l":63,"n":173,"o":63,"t":"2026-09-11T17:30:00Z","v":13126,"vw":63.017933},{"c":63.05,"h":63.06,"l":62.98,"n":317,"o":63.005,"t":"2026-09-11T17:45:00Z","v":29631,"vw":63.017772},{"c":63.04,"h":63.05,"l":63.005,"n":349,"o":63.035,"t":"2026-09-11T18:00:00Z","v":27689,"vw":63.027415},{"c":62.97,"h":63.05,"l":62.92,"n":649,"o":63.04,"t":"2026-09-11T18:15:00Z","v":53048,"vw":62.990404},{"c":62.925,"h":62.98,"l":62.92,"n":115,"o":62.97,"t":"2026-09-11T18:30:00Z","v":10463,"vw":62.949134},{"c":62.89,"h":62.94,"l":62.89,"n":274,"o":62.925,"t":"2026-09-11T18:45:00Z","v":26429,"vw":62.910898},{"c":62.915,"h":62.92,"l":62.885,"n":409,"o":62.89,"t":"2026-09-11T19:00:00Z","v":34745,"vw":62.903187},{"c":62.965,"h":62.99,"l":62.9,"n":609,"o":62.92,"t":"2026-09-11T19:15:00Z","v":61021,"vw":62.952058},{"c":63.07,"h":63.08,"l":62.955,"n":630,"o":62.965,"t":"2026-09-11T19:30:00Z","v":62985,"vw":63.017491},{"c":62.86,"h":63.09,"l":62.86,"n":4277,"o":63.065,"t":"2026-09-11T19:45:00Z","v":326150,"vw":62.960448},{"c":62.88,"h":62.88,"l":62.86,"n":15,"o":62.88,"t":"2026-09-11T20:00:00Z","v":13906,"vw":62.878794},{"c":61.97,"h":61.97,"l":61.86,"n":37,"o":61.9,"t":"2026-09-14T08:00:00Z","v":3372,"vw":61.888372},{"c":61.71,"h":61.71,"l":61.71,"n":19,"o":61.71,"t":"2026-09-14T08:15:00Z","v":401,"vw":61.71},{"c":61.76,"h":61.76,"l":61.61,"n":5,"o":61.61,"t":"2026-09-14T08:30:00Z","v":760,"vw":61.736429},{"c":61.65,"h":61.75,"l":61.6,"n":26,"o":61.74,"t":"2026-09-14T08:45:00Z","v":2136,"vw":61.717857},{"c":61.64,"h":61.66,"l":61.63,"n":14,"o":61.66,"t":"2026-09-14T09:30:00Z","v":1207,"vw":61.639474},{"c":61.81,"h":61.81,"l":61.81,"n":5,"o":61.81,"t":"2026-09-14T10:30:00Z","v":500,"vw":61.81},{"c":61.91,"h":61.91,"l":61.84,"n":9,"o":61.84,"t":"2026-09-14T10:45:00Z","v":1250,"vw":61.885652},{"c":61.9461,"h":61.95,"l":61.93,"n":7,"o":61.93,"t":"2026-09-14T11:00:00Z","v":966,"vw":61.943459},{"c":61.89,"h":61.89,"l":61.87,"n":4,"o":61.88,"t":"2026-09-14T11:30:00Z","v":892,"vw":61.876637},{"c":61.75,"h":61.86,"l":61.75,"n":10,"o":61.85,"t":"2026-09-14T12:15:00Z","v":1801,"vw":61.812},{"c":61.61,"h":61.73,"l":61.61,"n":25,"o":61.73,"t":"2026-09-14T12:30:00Z","v":1072,"vw":61.67},{"c":61.76,"h":61.8,"l":61.67,"n":39,"o":61.7,"t":"2026-09-14T12:45:00Z","v":4049,"vw":61.720801},{"c":61.9,"h":61.91,"l":61.65,"n":83,"o":61.74,"t":"2026-09-14T13:00:00Z","v":7683,"vw":61.739981},{"c":61.92,"h":61.99,"l":61.9,"n":107,"o":61.91,"t":"2026-09-14T13:15:00Z","v":7830,"vw":61.945096},{"c":62.135,"h":62.14,"l":61.87,"n":919,"o":61.93,"t":"2026-09-14T13:30:00Z","v":100667,"vw":61.977487},{"c":62.19,"h":62.265,"l":62.105,"n":1476,"o":62.135,"t":"2026-09-14T13:45:00Z","v":153014,"vw":62.164287},{"c":62.345,"h":62.35,"l":62.16,"n":752,"o":62.18,"t":"2026-09-14T14:00:00Z","v":65588,"vw":62.269341},{"c":62.085,"h":62.345,"l":61.95,"n":931,"o":62.34,"t":"2026-09-14T14:15:00Z","v":69925,"vw":62.126199},{"c":62.13,"h":62.23,"l":62.04,"n":703,"o":62.075,"t":"2026-09-14T14:30:00Z","v":53931,"vw":62.132911},{"c":62.22,"h":62.22,"l":62.06,"n":593,"o":62.12,"t":"2026-09-14T14:45:00Z","v":47062,"vw":62.140291},{"c":62.22,"h":62.4,"l":62.09,"n":1554,"o":62.23,"t":"2026-09-14T15:00:00Z","v":117473,"vw":62.259584},{"c":62.33,"h":62.355,"l":62.2,"n":494,"o":62.21,"t":"2026-09-14T15:15:00Z","v":35405,"vw":62.287435},{"c":62.62,"h":62.63,"l":62.32,"n":956,"o":62.355,"t":"2026-09-14T15:30:00Z","v":69850,"vw":62.475763},{"c":62.645,"h":62.645,"l":62.55,"n":371,"o":62.62,"t":"2026-09-14T15:45:00Z","v":28033,"vw":62.611987},{"c":62.635,"h":62.65,"l":62.6,"n":370,"o":62.64,"t":"2026-09-14T16:00:00Z","v":27804,"vw":62.630236},{"c":62.64,"h":62.67,"l":62.59,"n":359,"o":62.655,"t":"2026-09-14T16:15:00Z","v":25376,"vw":62.629249},{"c":62.66,"h":62.68,"l":62.61,"n":222,"o":62.64,"t":"2026-09-14T16:30:00Z","v":14625,"vw":62.642139},{"c":62.76,"h":62.815,"l":62.66,"n":577,"o":62.665,"t":"2026-09-14T16:45:00Z","v":43996,"vw":62.730489},{"c":62.65,"h":62.77,"l":62.65,"n":493,"o":62.76,"t":"2026-09-14T17:00:00Z","v":31474,"vw":62.694783},{"c":62.705,"h":62.71,"l":62.58,"n":364,"o":62.63,"t":"2026-09-14T17:15:00Z","v":26561,"vw":62.648218},{"c":62.71,"h":62.74,"l":62.705,"n":144,"o":62.71,"t":"2026-09-14T17:30:00Z","v":9283,"vw":62.725246},{"c":62.69,"h":62.76,"l":62.68,"n":243,"o":62.71,"t":"2026-09-14T17:45:00Z","v":18033,"vw":62.729047},{"c":62.73,"h":62.77,"l":62.7,"n":261,"o":62.7,"t":"2026-09-14T18:00:00Z","v":19529,"vw":62.732097},{"c":62.68,"h":62.735,"l":62.66,"n":149,"o":62.735,"t":"2026-09-14T18:15:00Z","v":11234,"vw":62.697948},{"c":62.82,"h":62.85,"l":62.695,"n":135,"o":62.695,"t":"2026-09-14T18:30:00Z","v":11230,"vw":62.761563},{"c":62.8,"h":62.85,"l":62.76,"n":273,"o":62.8,"t":"2026-09-14T18:45:00Z","v":20009,"vw":62.810711},{"c":62.83,"h":62.835,"l":62.78,"n":222,"o":62.79,"t":"2026-09-14T19:00:00Z","v":21565,"vw":62.796906},{"c":62.8,"h":62.82,"l":62.78,"n":263,"o":62.82,"t":"2026-09-14T19:15:00Z","v":17808,"vw":62.804082},{"c":62.72,"h":62.835,"l":62.7,"n":460,"o":62.8,"t":"2026-09-14T19:30:00Z","v":37827,"vw":62.757601},{"c":62.65,"h":62.77,"l":62.62,"n":3654,"o":62.7,"t":"2026-09-14T19:45:00Z","v":252609,"vw":62.707561},{"c":62.67,"h":62.68,"l":62.61,"n":19,"o":62.61,"t":"2026-09-14T20:00:00Z","v":8053,"vw":62.619206},{"c":62.7,"h":62.7,"l":62.7,"n":3,"o":62.7,"t":"2026-09-14T23:30:00Z","v":300,"vw":62.7},{"c":61.99,"h":61.99,"l":61.99,"n":9,"o":61.99,"t":"2026-09-15T08:00:00Z","v":725,"vw":61.99},{"c":62.4,"h":62.44,"l":62.4,"n":5,"o":62.41,"t":"2026-09-15T10:00:00Z","v":567,"vw":62.415556},{"c":62.69,"h":62.69,"l":62.68,"n":6,"o":62.69,"t":"2026-09-15T12:30:00Z","v":749,"vw":62.688611},{"c":62.85,"h":62.89,"l":62.77,"n":117,"o":62.77,"t":"2026-09-15T12:45:00Z","v":16386,"vw":62.842948},{"c":62.89,"h":62.89,"l":62.82,"n":6,"o":62.82,"t":"2026-09-15T13:00:00Z","v":293,"vw":62.855},{"c":62.73,"h":62.85,"l":62.64,"n":610,"o":62.75,"t":"2026-09-15T13:30:00Z","v":55807,"vw":62.707328},{"c":62.7801,"h":62.79,"l":62.585,"n":340,"o":62.74,"t":"2026-09-15T13:45:00Z","v":30914,"vw":62.697382},{"c":62.55,"h":62.78,"l":62.545,"n":885,"o":62.78,"t":"2026-09-15T14:00:00Z","v":77195,"vw":62.586098},{"c":62.475,"h":62.61,"l":62.36,"n":974,"o":62.545,"t":"2026-09-15T14:15:00Z","v":84499,"vw":62.527391},{"c":62.335,"h":62.52,"l":62.335,"n":339,"o":62.44,"t":"2026-09-15T14:30:00Z","v":22383,"vw":62.430948},{"c":62.2,"h":62.41,"l":62.17,"n":742,"o":62.345,"t":"2026-09-15T14:45:00Z","v":56559,"vw":62.257791},{"c":62.31,"h":62.4,"l":62.17,"n":625,"o":62.1999,"t":"2026-09-15T15:00:00Z","v":48096,"vw":62.299329},{"c":62.47,"h":62.47,"l":62.27,"n":499,"o":62.32,"t":"2026-09-15T15:15:00Z","v":41099,"vw":62.366641},{"c":62.62,"h":62.64,"l":62.4,"n":649,"o":62.48,"t":"2026-09-15T15:30:00Z","v":44384,"vw":62.527004},{"c":62.505,"h":62.66,"l":62.505,"n":714,"o":62.62,"t":"2026-09-15T15:45:00Z","v":54504,"vw":62.590058},{"c":62.41,"h":62.55,"l":62.38,"n":118,"o":62.51,"t":"2026-09-15T16:00:00Z","v":9978,"vw":62.46},{"c":62.615,"h":62.66,"l":62.39,"n":346,"o":62.39,"t":"2026-09-15T16:15:00Z","v":22475,"vw":62.544143},{"c":62.57,"h":62.65,"l":62.54,"n":260,"o":62.61,"t":"2026-09-15T16:30:00Z","v":16792,"vw":62.588625},{"c":62.59,"h":62.66,"l":62.54,"n":246,"o":62.56,"t":"2026-09-15T16:45:00Z","v":18172,"vw":62.601064},{"c":62.55,"h":62.615,"l":62.49,"n":155,"o":62.615,"t":"2026-09-15T17:00:00Z","v":9069,"vw":62.541023},{"c":62.42,"h":62.51,"l":62.42,"n":618,"o":62.51,"t":"2026-09-15T17:15:00Z","v":64673,"vw":62.435539},{"c":62.61,"h":62.61,"l":62.415,"n":1682,"o":62.425,"t":"2026-09-15T17:30:00Z","v":169509,"vw":62.451591},{"c":62.67,"h":62.685,"l":62.57,"n":446,"o":62.605,"t":"2026-09-15T17:45:00Z","v":34567,"vw":62.621991},{"c":62.7,"h":62.71,"l":62.6,"n":191,"o":62.67,"t":"2026-09-15T18:00:00Z","v":19388,"vw":62.62995},{"c":62.69,"h":62.695,"l":62.62,"n":223,"o":62.695,"t":"2026-09-15T18:15:00Z","v":17784,"vw":62.649859},{"c":62.63,"h":62.68,"l":62.57,"n":544,"o":62.68,"t":"2026-09-15T18:30:00Z","v":43818,"vw":62.621184},{"c":62.61,"h":62.64,"l":62.565,"n":220,"o":62.64,"t":"2026-09-15T18:45:00Z","v":19717,"vw":62.604536},{"c":62.68,"h":62.68,"l":62.59,"n":513,"o":62.605,"t":"2026-09-15T19:00:00Z","v":44752,"vw":62.624163},{"c":62.625,"h":62.69,"l":62.605,"n":401,"o":62.675,"t":"2026-09-15T19:15:00Z","v":35222,"vw":62.662536},{"c":62.59,"h":62.67,"l":62.575,"n":869,"o":62.615,"t":"2026-09-15T19:30:00Z","v":77495,"vw":62.629863},{"c":62.59,"h":62.645,"l":62.565,"n":2299,"o":62.575,"t":"2026-09-15T19:45:00Z","v":129739,"vw":62.607751},{"c":62.64,"h":62.64,"l":62.58,"n":9,"o":62.58,"t":"2026-09-15T20:00:00Z","v":12164,"vw":62.590328},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-09-15T22:00:00Z","v":200,"vw":62.63},{"c":62.61,"h":62.61,"l":62.61,"n":1,"o":62.61,"t":"2026-09-15T22:15:00Z","v":100,"vw":62.61},{"c":62.62,"h":62.65,"l":62.6,"n":7,"o":62.6,"t":"2026-09-15T22:30:00Z","v":700,"vw":62.628571},{"c":62.82,"h":62.82,"l":62.82,"n":1,"o":62.82,"t":"2026-09-16T08:00:00Z","v":1944,"vw":62.82},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-09-16T11:00:00Z","v":277,"vw":62.85},{"c":62.91,"h":62.91,"l":62.91,"n":3,"o":62.91,"t":"2026-09-16T12:15:00Z","v":400,"vw":62.91},{"c":63.02,"h":63.02,"l":62.96,"n":29,"o":62.96,"t":"2026-09-16T12:30:00Z","v":1509,"vw":62.983282},{"c":62.96,"h":62.96,"l":62.96,"n":5,"o":62.96,"t":"2026-09-16T13:15:00Z","v":186,"vw":62.96},{"c":62.98,"h":62.985,"l":62.84,"n":444,"o":62.95,"t":"2026-09-16T13:30:00Z","v":41202,"vw":62.917303},{"c":62.96,"h":63.02,"l":62.95,"n":777,"o":62.99,"t":"2026-09-16T13:45:00Z","v":64411,"vw":62.99218},{"c":62.8,"h":63,"l":62.775,"n":363,"o":62.99,"t":"2026-09-16T14:00:00Z","v":31117,"vw":62.880849},{"c":62.78,"h":62.8,"l":62.72,"n":430,"o":62.79,"t":"2026-09-16T14:15:00Z","v":36414,"vw":62.752296},{"c":62.96,"h":63.01,"l":62.74,"n":450,"o":62.78,"t":"2026-09-16T14:30:00Z","v":37225,"vw":62.899243},{"c":62.94,"h":62.98,"l":62.86,"n":334,"o":62.96,"t":"2026-09-16T14:45:00Z","v":21390,"vw":62.920036},{"c":62.94,"h":62.99,"l":62.89,"n":516,"o":62.95,"t":"2026-09-16T15:00:00Z","v":41131,"vw":62.932057},{"c":62.85,"h":62.94,"l":62.85,"n":121,"o":62.93,"t":"2026-09-16T15:15:00Z","v":7957,"vw":62.896171},{"c":62.88,"h":62.885,"l":62.845,"n":78,"o":62.86,"t":"2026-09-16T15:30:00Z","v":8496,"vw":62.863953},{"c":62.85,"h":62.98,"l":62.85,"n":359,"o":62.89,"t":"2026-09-16T15:45:00Z","v":26995,"vw":62.91759},{"c":62.81,"h":62.86,"l":62.785,"n":324,"o":62.86,"t":"2026-09-16T16:00:00Z","v":26039,"vw":62.821505},{"c":62.78,"h":62.835,"l":62.78,"n":149,"o":62.815,"t":"2026-09-16T16:15:00Z","v":10778,"vw":62.80962},{"c":62.79,"h":62.8,"l":62.74,"n":124,"o":62.7902,"t":"2026-09-16T16:30:00Z","v":9979,"vw":62.773039},{"c":62.77,"h":62.8,"l":62.77,"n":69,"o":62.785,"t":"2026-09-16T16:45:00Z","v":5139,"vw":62.782408},{"c":62.725,"h":62.77,"l":62.695,"n":311,"o":62.77,"t":"2026-09-16T17:00:00Z","v":23258,"vw":62.732595},{"c":62.7,"h":62.735,"l":62.7,"n":63,"o":62.71,"t":"2026-09-16T17:15:00Z","v":4762,"vw":62.715733},{"c":62.71,"h":62.79,"l":62.71,"n":274,"o":62.71,"t":"2026-09-16T17:30:00Z","v":20793,"vw":62.743804},{"c":62.77,"h":62.78,"l":62.71,"n":332,"o":62.72,"t":"2026-09-16T17:45:00Z","v":24496,"vw":62.748675},{"c":62.74,"h":62.92,"l":62.6,"n":408,"o":62.84,"t":"2026-09-16T18:00:00Z","v":28545,"vw":62.785256},{"c":62.71,"h":62.83,"l":62.65,"n":707,"o":62.75,"t":"2026-09-16T18:15:00Z","v":53683,"vw":62.738349},{"c":62.66,"h":62.76,"l":62.22,"n":1073,"o":62.73,"t":"2026-09-16T18:30:00Z","v":87207,"vw":62.503264},{"c":62.16,"h":62.76,"l":62.1,"n":1063,"o":62.64,"t":"2026-09-16T18:45:00Z","v":85357,"vw":62.3618},{"c":61.8,"h":62.34,"l":61.8,"n":1497,"o":62.165,"t":"2026-09-16T19:00:00Z","v":114656,"vw":62.090383},{"c":61.83,"h":61.9,"l":61.52,"n":1540,"o":61.79,"t":"2026-09-16T19:15:00Z","v":133635,"vw":61.713648},{"c":62.12,"h":62.29,"l":61.69,"n":1604,"o":61.83,"t":"2026-09-16T19:30:00Z","v":135506,"vw":61.983249},{"c":62.3,"h":62.36,"l":62.05,"n":4563,"o":62.1,"t":"2026-09-16T19:45:00Z","v":294303,"vw":62.239187},{"c":62.32,"h":62.32,"l":62.31,"n":8,"o":62.31,"t":"2026-09-16T20:00:00Z","v":2553,"vw":62.311126},{"c":62.2299,"h":62.2299,"l":62.2299,"n":1,"o":62.2299,"t":"2026-09-16T20:15:00Z","v":600,"vw":62.2299},{"c":62.29,"h":62.29,"l":62.29,"n":3,"o":62.29,"t":"2026-09-16T21:15:00Z","v":152,"vw":62.29},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-09-16T22:30:00Z","v":100,"vw":62.38},{"c":62.35,"h":62.35,"l":62.35,"n":1,"o":62.35,"t":"2026-09-16T22:45:00Z","v":100,"vw":62.35},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-09-16T23:00:00Z","v":100,"vw":62.36},{"c":62.46,"h":62.46,"l":62.46,"n":8,"o":62.46,"t":"2026-09-16T23:30:00Z","v":411,"vw":62.46},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-09-16T23:45:00Z","v":200,"vw":62.58},{"c":62.84,"h":62.99,"l":62.84,"n":43,"o":62.99,"t":"2026-09-17T08:00:00Z","v":413,"vw":62.94},{"c":63.04,"h":63.04,"l":63,"n":18,"o":63,"t":"2026-09-17T08:45:00Z","v":1481,"vw":63.025727},{"c":63.03,"h":63.03,"l":63.03,"n":8,"o":63.03,"t":"2026-09-17T09:00:00Z","v":441,"vw":63.03},{"c":63.03,"h":63.03,"l":63.03,"n":2,"o":63.03,"t":"2026-09-17T09:15:00Z","v":252,"vw":63.03},{"c":63.07,"h":63.07,"l":63.07,"n":2,"o":63.07,"t":"2026-09-17T10:00:00Z","v":102,"vw":63.07},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-09-17T11:15:00Z","v":100,"vw":63.03},{"c":63.05,"h":63.05,"l":63.05,"n":4,"o":63.05,"t":"2026-09-17T11:30:00Z","v":300,"vw":63.05},{"c":63.1,"h":63.1,"l":63.01,"n":26,"o":63.01,"t":"2026-09-17T11:45:00Z","v":1417,"vw":63.082459},{"c":63.27,"h":63.27,"l":63.16,"n":48,"o":63.16,"t":"2026-09-17T12:00:00Z","v":2016,"vw":63.235864},{"c":63.46,"h":63.4646,"l":63.27,"n":596,"o":63.28,"t":"2026-09-17T12:15:00Z","v":55795,"vw":63.440156},{"c":63.5,"h":63.52,"l":63.5,"n":36,"o":63.5,"t":"2026-09-17T12:30:00Z","v":1034,"vw":63.507626},{"c":63.5,"h":63.51,"l":63.5,"n":53,"o":63.5,"t":"2026-09-17T12:45:00Z","v":6837,"vw":63.500986},{"c":63.56,"h":63.56,"l":63.55,"n":20,"o":63.55,"t":"2026-09-17T13:00:00Z","v":1602,"vw":63.552308},{"c":63.63,"h":63.63,"l":63.56,"n":23,"o":63.56,"t":"2026-09-17T13:15:00Z","v":2737,"vw":63.581389},{"c":63.425,"h":63.66,"l":63.3,"n":990,"o":63.66,"t":"2026-09-17T13:30:00Z","v":98464,"vw":63.464916},{"c":63.51,"h":63.64,"l":63.44,"n":1056,"o":63.44,"t":"2026-09-17T13:45:00Z","v":105695,"vw":63.502382},{"c":63.54,"h":63.56,"l":63.39,"n":732,"o":63.505,"t":"2026-09-17T14:00:00Z","v":63189,"vw":63.466957},{"c":63.45,"h":63.565,"l":63.45,"n":325,"o":63.55,"t":"2026-09-17T14:15:00Z","v":21863,"vw":63.512584},{"c":63.45,"h":63.49,"l":63.425,"n":317,"o":63.44,"t":"2026-09-17T14:30:00Z","v":24704,"vw":63.457165},{"c":63.32,"h":63.42,"l":63.26,"n":376,"o":63.42,"t":"2026-09-17T14:45:00Z","v":30167,"vw":63.343466},{"c":63.35,"h":63.36,"l":63.28,"n":210,"o":63.325,"t":"2026-09-17T15:00:00Z","v":15522,"vw":63.321618},{"c":63.36,"h":63.365,"l":63.28,"n":249,"o":63.34,"t":"2026-09-17T15:15:00Z","v":17276,"vw":63.323653},{"c":63.34,"h":63.39,"l":63.34,"n":240,"o":63.36,"t":"2026-09-17T15:30:00Z","v":15216,"vw":63.365403},{"c":63.35,"h":63.36,"l":63.31,"n":207,"o":63.34,"t":"2026-09-17T15:45:00Z","v":12697,"vw":63.330289},{"c":63.425,"h":63.44,"l":63.33,"n":284,"o":63.355,"t":"2026-09-17T16:00:00Z","v":19778,"vw":63.373026},{"c":63.43,"h":63.45,"l":63.42,"n":36,"o":63.43,"t":"2026-09-17T16:15:00Z","v":2843,"vw":63.431628},{"c":63.53,"h":63.54,"l":63.42,"n":184,"o":63.42,"t":"2026-09-17T16:30:00Z","v":16012,"vw":63.485362},{"c":63.41,"h":63.55,"l":63.365,"n":509,"o":63.53,"t":"2026-09-17T16:45:00Z","v":36189,"vw":63.448766},{"c":63.43,"h":63.49,"l":63.365,"n":301,"o":63.39,"t":"2026-09-17T17:00:00Z","v":19315,"vw":63.436434},{"c":63.43,"h":63.44,"l":63.34,"n":454,"o":63.44,"t":"2026-09-17T17:15:00Z","v":36173,"vw":63.392533},{"c":63.485,"h":63.5,"l":63.43,"n":58,"o":63.445,"t":"2026-09-17T17:30:00Z","v":4834,"vw":63.46933},{"c":63.505,"h":63.51,"l":63.46,"n":112,"o":63.485,"t":"2026-09-17T17:45:00Z","v":8637,"vw":63.480007},{"c":63.53,"h":63.54,"l":63.49,"n":113,"o":63.49,"t":"2026-09-17T18:00:00Z","v":8597,"vw":63.52123},{"c":63.51,"h":63.535,"l":63.51,"n":37,"o":63.525,"t":"2026-09-17T18:15:00Z","v":2847,"vw":63.53},{"c":63.5,"h":63.535,"l":63.5,"n":73,"o":63.51,"t":"2026-09-17T18:30:00Z","v":6237,"vw":63.517426},{"c":63.43,"h":63.51,"l":63.42,"n":106,"o":63.5,"t":"2026-09-17T18:45:00Z","v":9364,"vw":63.467948},{"c":63.525,"h":63.53,"l":63.4401,"n":401,"o":63.445,"t":"2026-09-17T19:00:00Z","v":27876,"vw":63.470547},{"c":63.53,"h":63.55,"l":63.51,"n":167,"o":63.52,"t":"2026-09-17T19:15:00Z","v":10708,"vw":63.533272},{"c":63.505,"h":63.55,"l":63.49,"n":309,"o":63.53,"t":"2026-09-17T19:30:00Z","v":20450,"vw":63.515343},{"c":63.51,"h":63.51,"l":63.42,"n":2994,"o":63.5,"t":"2026-09-17T19:45:00Z","v":156996,"vw":63.45948},{"c":63.55,"h":63.55,"l":63.5,"n":9,"o":63.5,"t":"2026-09-17T20:00:00Z","v":10544,"vw":63.506305},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-09-17T22:30:00Z","v":100,"vw":63.39},{"c":63.63,"h":63.65,"l":63.62,"n":14,"o":63.65,"t":"2026-09-18T08:00:00Z","v":3021,"vw":63.626225},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-09-18T09:00:00Z","v":200,"vw":63.57},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-09-18T09:15:00Z","v":200,"vw":63.7},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-18T09:30:00Z","v":200,"vw":63.5},{"c":63.49,"h":63.49,"l":63.49,"n":1,"o":63.49,"t":"2026-09-18T10:00:00Z","v":100,"vw":63.49},{"c":63.51,"h":63.51,"l":63.4,"n":14,"o":63.4,"t":"2026-09-18T12:00:00Z","v":2300,"vw":63.413636},{"c":63.3258,"h":63.3258,"l":63.3258,"n":1,"o":63.3258,"t":"2026-09-18T12:15:00Z","v":290,"vw":63.3258},{"c":63.31,"h":63.475,"l":63.25,"n":383,"o":63.39,"t":"2026-09-18T13:30:00Z","v":44299,"vw":63.351427},{"c":63.16,"h":63.34,"l":63.16,"n":585,"o":63.29,"t":"2026-09-18T13:45:00Z","v":60516,"vw":63.251793},{"c":63.075,"h":63.21,"l":63.03,"n":434,"o":63.13,"t":"2026-09-18T14:00:00Z","v":40024,"vw":63.103083},{"c":63.16,"h":63.22,"l":63.03,"n":224,"o":63.06,"t":"2026-09-18T14:15:00Z","v":24413,"vw":63.14209},{"c":63.13,"h":63.3,"l":63.115,"n":400,"o":63.16,"t":"2026-09-18T14:30:00Z","v":60948,"vw":63.228057},{"c":63.28,"h":63.34,"l":63.13,"n":254,"o":63.14,"t":"2026-09-18T14:45:00Z","v":29978,"vw":63.242408},{"c":63.32,"h":63.35,"l":63.29,"n":253,"o":63.3,"t":"2026-09-18T15:00:00Z","v":17519,"vw":63.311966},{"c":63.27,"h":63.35,"l":63.26,"n":430,"o":63.35,"t":"2026-09-18T15:15:00Z","v":31150,"vw":63.295004},{"c":63.26,"h":63.37,"l":63.26,"n":699,"o":63.27,"t":"2026-09-18T15:30:00Z","v":71834,"vw":63.298773},{"c":63.13,"h":63.26,"l":63.1,"n":244,"o":63.26,"t":"2026-09-18T15:45:00Z","v":22591,"vw":63.160404},{"c":63.2,"h":63.2,"l":63.08,"n":397,"o":63.14,"t":"2026-09-18T16:00:00Z","v":35454,"vw":63.133686},{"c":63.12,"h":63.2023,"l":63.02,"n":327,"o":63.19,"t":"2026-09-18T16:15:00Z","v":24482,"vw":63.104534},{"c":63.21,"h":63.21,"l":63.09,"n":214,"o":63.09,"t":"2026-09-18T16:30:00Z","v":14767,"vw":63.171121},{"c":63.21,"h":63.24,"l":63.17,"n":144,"o":63.2,"t":"2026-09-18T16:45:00Z","v":11382,"vw":63.216103},{"c":63.19,"h":63.22,"l":63.15,"n":266,"o":63.18,"t":"2026-09-18T17:00:00Z","v":17965,"vw":63.1746},{"c":63.1723,"h":63.21,"l":63.16,"n":121,"o":63.18,"t":"2026-09-18T17:15:00Z","v":8647,"vw":63.191991},{"c":63.24,"h":63.25,"l":63.16,"n":132,"o":63.17,"t":"2026-09-18T17:30:00Z","v":9334,"vw":63.225787},{"c":63.27,"h":63.28,"l":63.23,"n":191,"o":63.26,"t":"2026-09-18T17:45:00Z","v":14193,"vw":63.254834},{"c":63.25,"h":63.285,"l":63.25,"n":96,"o":63.27,"t":"2026-09-18T18:00:00Z","v":7496,"vw":63.265769},{"c":63.26,"h":63.32,"l":63.24,"n":187,"o":63.255,"t":"2026-09-18T18:15:00Z","v":14011,"vw":63.287945},{"c":63.3018,"h":63.32,"l":63.27,"n":306,"o":63.28,"t":"2026-09-18T18:30:00Z","v":22901,"vw":63.295203},{"c":63.25,"h":63.35,"l":63.25,"n":394,"o":63.305,"t":"2026-09-18T18:45:00Z","v":32519,"vw":63.311124},{"c":63.33,"h":63.41,"l":63.25,"n":538,"o":63.26,"t":"2026-09-18T19:00:00Z","v":65082,"vw":63.338112},{"c":63.2799,"h":63.345,"l":63.2799,"n":215,"o":63.34,"t":"2026-09-18T19:15:00Z","v":51869,"vw":63.306696},{"c":63.41,"h":63.41,"l":63.28,"n":446,"o":63.285,"t":"2026-09-18T19:30:00Z","v":68855,"vw":63.379995},{"c":63.42,"h":63.485,"l":63.395,"n":1664,"o":63.4199,"t":"2026-09-18T19:45:00Z","v":86704,"vw":63.42662},{"c":63.57,"h":63.57,"l":63.42,"n":12,"o":63.42,"t":"2026-09-18T20:00:00Z","v":2044,"vw":63.486626},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-09-18T20:15:00Z","v":180,"vw":63.51},{"c":63.42,"h":63.42,"l":63.42,"n":2,"o":63.42,"t":"2026-09-18T20:45:00Z","v":394,"vw":63.42},{"c":63.87,"h":63.87,"l":63.87,"n":3,"o":63.87,"t":"2026-09-21T08:00:00Z","v":310,"vw":63.87},{"c":63.88,"h":63.88,"l":63.88,"n":11,"o":63.88,"t":"2026-09-21T08:15:00Z","v":4232,"vw":63.88},{"c":63.9,"h":63.9,"l":63.89,"n":12,"o":63.89,"t":"2026-09-21T11:00:00Z","v":1787,"vw":63.893187},{"c":63.94,"h":63.94,"l":63.89,"n":8,"o":63.89,"t":"2026-09-21T13:15:00Z","v":802,"vw":63.930258},{"c":63.84,"h":63.96,"l":63.835,"n":289,"o":63.92,"t":"2026-09-21T13:30:00Z","v":38636,"vw":63.882637},{"c":63.78,"h":63.86,"l":63.72,"n":499,"o":63.86,"t":"2026-09-21T13:45:00Z","v":55864,"vw":63.812478},{"c":63.745,"h":63.825,"l":63.71,"n":428,"o":63.78,"t":"2026-09-21T14:00:00Z","v":36311,"vw":63.785711},{"c":63.7,"h":63.8,"l":63.67,"n":448,"o":63.75,"t":"2026-09-21T14:15:00Z","v":33219,"vw":63.740618},{"c":63.77,"h":63.79,"l":63.65,"n":238,"o":63.67,"t":"2026-09-21T14:30:00Z","v":15413,"vw":63.728046},{"c":63.9,"h":63.91,"l":63.73,"n":494,"o":63.77,"t":"2026-09-21T14:45:00Z","v":35637,"vw":63.837621},{"c":63.85,"h":63.92,"l":63.845,"n":153,"o":63.91,"t":"2026-09-21T15:00:00Z","v":9484,"vw":63.869427},{"c":63.79,"h":63.845,"l":63.77,"n":446,"o":63.845,"t":"2026-09-21T15:15:00Z","v":31459,"vw":63.809543},{"c":63.68,"h":63.81,"l":63.67,"n":268,"o":63.8,"t":"2026-09-21T15:30:00Z","v":26591,"vw":63.773112},{"c":63.7,"h":63.71,"l":63.57,"n":567,"o":63.675,"t":"2026-09-21T15:45:00Z","v":75848,"vw":63.657685},{"c":63.78,"h":63.79,"l":63.7,"n":871,"o":63.71,"t":"2026-09-21T16:00:00Z","v":103548,"vw":63.758464},{"c":63.71,"h":63.77,"l":63.69,"n":260,"o":63.765,"t":"2026-09-21T16:15:00Z","v":20323,"vw":63.734475},{"c":63.685,"h":63.7,"l":63.64,"n":278,"o":63.69,"t":"2026-09-21T16:30:00Z","v":26345,"vw":63.671091},{"c":63.61,"h":63.68,"l":63.6,"n":376,"o":63.68,"t":"2026-09-21T16:45:00Z","v":45827,"vw":63.661073},{"c":63.63,"h":63.68,"l":63.56,"n":520,"o":63.6,"t":"2026-09-21T17:00:00Z","v":36354,"vw":63.640798},{"c":63.61,"h":63.67,"l":63.59,"n":399,"o":63.625,"t":"2026-09-21T17:15:00Z","v":25748,"vw":63.627982},{"c":63.61,"h":63.64,"l":63.57,"n":272,"o":63.61,"t":"2026-09-21T17:30:00Z","v":30152,"vw":63.589101},{"c":63.53,"h":63.61,"l":63.53,"n":351,"o":63.61,"t":"2026-09-21T17:45:00Z","v":28874,"vw":63.570979},{"c":63.55,"h":63.59,"l":63.52,"n":272,"o":63.54,"t":"2026-09-21T18:00:00Z","v":19804,"vw":63.542342},{"c":63.51,"h":63.53,"l":63.495,"n":49,"o":63.53,"t":"2026-09-21T18:15:00Z","v":4057,"vw":63.514317},{"c":63.49,"h":63.52,"l":63.45,"n":284,"o":63.505,"t":"2026-09-21T18:30:00Z","v":22597,"vw":63.482843},{"c":63.42,"h":63.5,"l":63.42,"n":109,"o":63.5,"t":"2026-09-21T18:45:00Z","v":10960,"vw":63.442751},{"c":63.43,"h":63.445,"l":63.425,"n":64,"o":63.425,"t":"2026-09-21T19:00:00Z","v":14538,"vw":63.43548},{"c":63.44,"h":63.48,"l":63.41,"n":275,"o":63.425,"t":"2026-09-21T19:15:00Z","v":30300,"vw":63.446622},{"c":63.51,"h":63.52,"l":63.43,"n":288,"o":63.44,"t":"2026-09-21T19:30:00Z","v":23607,"vw":63.489019},{"c":63.58,"h":63.62,"l":63.51,"n":2835,"o":63.51,"t":"2026-09-21T19:45:00Z","v":190895,"vw":63.576502},{"c":63.62,"h":63.63,"l":63.57,"n":15,"o":63.57,"t":"2026-09-21T20:00:00Z","v":2834,"vw":63.577661},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-09-21T21:15:00Z","v":100,"vw":63.54},{"c":63.7,"h":63.7,"l":63.69,"n":10,"o":63.69,"t":"2026-09-21T22:00:00Z","v":520,"vw":63.695},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-09-22T08:00:00Z","v":4258,"vw":63.81},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-09-22T10:00:00Z","v":100,"vw":63.93},{"c":63.84,"h":63.84,"l":63.84,"n":2,"o":63.84,"t":"2026-09-22T11:30:00Z","v":394,"vw":63.84},{"c":63.94,"h":63.94,"l":63.93,"n":6,"o":63.93,"t":"2026-09-22T13:00:00Z","v":679,"vw":63.936956},{"c":63.86,"h":63.95,"l":63.85,"n":139,"o":63.93,"t":"2026-09-22T13:30:00Z","v":21475,"vw":63.872946},{"c":64.04,"h":64.04,"l":63.86,"n":1246,"o":63.86,"t":"2026-09-22T13:45:00Z","v":158403,"vw":63.963956},{"c":64.14,"h":64.17,"l":64.04,"n":766,"o":64.04,"t":"2026-09-22T14:00:00Z","v":73528,"vw":64.114382},{"c":64.15,"h":64.155,"l":64.11,"n":269,"o":64.13,"t":"2026-09-22T14:15:00Z","v":18838,"vw":64.133215},{"c":64.22,"h":64.24,"l":64.13,"n":1039,"o":64.14,"t":"2026-09-22T14:30:00Z","v":89574,"vw":64.183669},{"c":64.185,"h":64.23,"l":64.165,"n":281,"o":64.225,"t":"2026-09-22T14:45:00Z","v":20114,"vw":64.210402},{"c":64.28,"h":64.3,"l":64.18,"n":451,"o":64.21,"t":"2026-09-22T15:00:00Z","v":28216,"vw":64.261769},{"c":64.29,"h":64.315,"l":64.28,"n":205,"o":64.3,"t":"2026-09-22T15:15:00Z","v":12128,"vw":64.299076},{"c":64.27,"h":64.29,"l":64.23,"n":508,"o":64.28,"t":"2026-09-22T15:30:00Z","v":48227,"vw":64.267114},{"c":64.365,"h":64.385,"l":64.27,"n":187,"o":64.27,"t":"2026-09-22T15:45:00Z","v":12956,"vw":64.304231},{"c":64.385,"h":64.39,"l":64.37,"n":127,"o":64.38,"t":"2026-09-22T16:00:00Z","v":10663,"vw":64.380477},{"c":64.46,"h":64.46,"l":64.38,"n":192,"o":64.385,"t":"2026-09-22T16:15:00Z","v":12113,"vw":64.423974},{"c":64.4525,"h":64.47,"l":64.38,"n":737,"o":64.46,"t":"2026-09-22T16:30:00Z","v":49339,"vw":64.436023},{"c":64.445,"h":64.49,"l":64.41,"n":309,"o":64.46,"t":"2026-09-22T16:45:00Z","v":23389,"vw":64.449377},{"c":64.46,"h":64.475,"l":64.45,"n":90,"o":64.46,"t":"2026-09-22T17:00:00Z","v":16170,"vw":64.457148},{"c":64.46,"h":64.48,"l":64.45,"n":56,"o":64.45,"t":"2026-09-22T17:15:00Z","v":3908,"vw":64.464082},{"c":64.475,"h":64.48,"l":64.45,"n":64,"o":64.455,"t":"2026-09-22T17:30:00Z","v":11648,"vw":64.461917},{"c":64.52,"h":64.53,"l":64.45,"n":562,"o":64.48,"t":"2026-09-22T17:45:00Z","v":38705,"vw":64.490886},{"c":64.525,"h":64.53,"l":64.5,"n":116,"o":64.51,"t":"2026-09-22T18:00:00Z","v":7670,"vw":64.514762},{"c":64.49,"h":64.54,"l":64.475,"n":267,"o":64.52,"t":"2026-09-22T18:15:00Z","v":22108,"vw":64.516644},{"c":64.53,"h":64.54,"l":64.49,"n":76,"o":64.49,"t":"2026-09-22T18:30:00Z","v":4312,"vw":64.521667},{"c":64.49,"h":64.53,"l":64.48,"n":234,"o":64.53,"t":"2026-09-22T18:45:00Z","v":17892,"vw":64.501958},{"c":64.48,"h":64.49,"l":64.45,"n":262,"o":64.48,"t":"2026-09-22T19:00:00Z","v":18357,"vw":64.471825},{"c":64.6,"h":64.6,"l":64.49,"n":585,"o":64.49,"t":"2026-09-22T19:15:00Z","v":49778,"vw":64.531488},{"c":64.6,"h":64.6,"l":64.53,"n":394,"o":64.59,"t":"2026-09-22T19:30:00Z","v":33513,"vw":64.558481},{"c":64.51,"h":64.6,"l":64.475,"n":2143,"o":64.6,"t":"2026-09-22T19:45:00Z","v":87499,"vw":64.523912},{"c":64.37,"h":64.5,"l":64.37,"n":17,"o":64.47,"t":"2026-09-22T20:00:00Z","v":3818,"vw":64.469408},{"c":64.42,"h":64.66,"l":64.42,"n":4,"o":64.66,"t":"2026-09-23T08:00:00Z","v":1641,"vw":64.644205},{"c":64.49,"h":64.575,"l":64.43,"n":387,"o":64.53,"t":"2026-09-23T13:30:00Z","v":27169,"vw":64.510429},{"c":64.355,"h":64.49,"l":64.31,"n":359,"o":64.49,"t":"2026-09-23T13:45:00Z","v":26975,"vw":64.381348},{"c":64.21,"h":64.47,"l":64.12,"n":297,"o":64.37,"t":"2026-09-23T14:00:00Z","v":24232,"vw":64.251885},{"c":64.17,"h":64.27,"l":64.11,"n":674,"o":64.195,"t":"2026-09-23T14:15:00Z","v":70363,"vw":64.184177},{"c":64.19,"h":64.27,"l":64.1168,"n":517,"o":64.185,"t":"2026-09-23T14:30:00Z","v":61064,"vw":64.192046},{"c":64.33,"h":64.36,"l":64.13,"n":478,"o":64.19,"t":"2026-09-23T14:45:00Z","v":41714,"vw":64.248162},{"c":64.32,"h":64.35,"l":64.265,"n":157,"o":64.31,"t":"2026-09-23T15:00:00Z","v":10426,"vw":64.309869},{"c":64.3,"h":64.37,"l":64.28,"n":362,"o":64.32,"t":"2026-09-23T15:15:00Z","v":27376,"vw":64.325876},{"c":64.29,"h":64.32,"l":64.218,"n":608,"o":64.29,"t":"2026-09-23T15:30:00Z","v":47164,"vw":64.268669},{"c":64.25,"h":64.295,"l":64.21,"n":149,"o":64.29,"t":"2026-09-23T15:45:00Z","v":9859,"vw":64.240587},{"c":64.2,"h":64.24,"l":64.19,"n":266,"o":64.24,"t":"2026-09-23T16:00:00Z","v":19242,"vw":64.20917},{"c":64.195,"h":64.25,"l":64.17,"n":293,"o":64.2,"t":"2026-09-23T16:15:00Z","v":23277,"vw":64.20068},{"c":64.18,"h":64.26,"l":64.18,"n":136,"o":64.21,"t":"2026-09-23T16:30:00Z","v":9956,"vw":64.233818},{"c":64.01,"h":64.18,"l":63.91,"n":649,"o":64.17,"t":"2026-09-23T16:45:00Z","v":63559,"vw":64.01291},{"c":63.83,"h":64.035,"l":63.785,"n":1090,"o":63.99,"t":"2026-09-23T17:00:00Z","v":107934,"vw":63.905859},{"c":63.82,"h":64.02,"l":63.8,"n":382,"o":63.81,"t":"2026-09-23T17:15:00Z","v":28404,"vw":63.913246},{"c":64.07,"h":64.11,"l":63.76,"n":866,"o":63.82,"t":"2026-09-23T17:30:00Z","v":63918,"vw":63.888914},{"c":64.135,"h":64.18,"l":64.035,"n":807,"o":64.12,"t":"2026-09-23T17:45:00Z","v":59852,"vw":64.103471},{"c":64,"h":64.1301,"l":63.99,"n":272,"o":64.1301,"t":"2026-09-23T18:00:00Z","v":19688,"vw":64.042552},{"c":64.01,"h":64.06,"l":63.99,"n":281,"o":64,"t":"2026-09-23T18:15:00Z","v":23792,"vw":64.032523},{"c":63.93,"h":64.02,"l":63.87,"n":184,"o":64.02,"t":"2026-09-23T18:30:00Z","v":14740,"vw":63.961797},{"c":64.04,"h":64.05,"l":63.94,"n":180,"o":63.94,"t":"2026-09-23T18:45:00Z","v":13175,"vw":63.987476},{"c":63.91,"h":64.03,"l":63.87,"n":488,"o":64.005,"t":"2026-09-23T19:00:00Z","v":34059,"vw":63.967927},{"c":63.77,"h":63.91,"l":63.76,"n":198,"o":63.91,"t":"2026-09-23T19:15:00Z","v":16017,"vw":63.811303},{"c":63.79,"h":63.87,"l":63.73,"n":461,"o":63.8,"t":"2026-09-23T19:30:00Z","v":36302,"vw":63.806562},{"c":63.93,"h":63.94,"l":63.66,"n":3043,"o":63.79,"t":"2026-09-23T19:45:00Z","v":185232,"vw":63.819753},{"c":63.82,"h":63.97,"l":63.79,"n":10,"o":63.79,"t":"2026-09-23T20:00:00Z","v":4112,"vw":63.8453},{"c":63.9348,"h":63.95,"l":63.9348,"n":13,"o":63.95,"t":"2026-09-23T23:30:00Z","v":480,"vw":63.944933},{"c":63.53,"h":63.53,"l":63.53,"n":4,"o":63.53,"t":"2026-09-24T08:00:00Z","v":302,"vw":63.53},{"c":63.63,"h":63.63,"l":63.52,"n":6,"o":63.52,"t":"2026-09-24T08:15:00Z","v":604,"vw":63.611324},{"c":63.57,"h":63.57,"l":63.51,"n":7,"o":63.51,"t":"2026-09-24T08:30:00Z","v":616,"vw":63.53447},{"c":63.62,"h":63.64,"l":63.62,"n":7,"o":63.64,"t":"2026-09-24T08:45:00Z","v":500,"vw":63.63},{"c":63.46,"h":63.47,"l":63.42,"n":12,"o":63.46,"t":"2026-09-24T09:30:00Z","v":1780,"vw":63.457898},{"c":63.54,"h":63.6,"l":63.54,"n":2,"o":63.6,"t":"2026-09-24T10:15:00Z","v":240,"vw":63.57},{"c":63.76,"h":63.78,"l":63.74,"n":24,"o":63.74,"t":"2026-09-24T11:00:00Z","v":2353,"vw":63.761887},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-09-24T11:15:00Z","v":200,"vw":63.66},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-09-24T11:30:00Z","v":100,"vw":63.63},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-09-24T12:00:00Z","v":120,"vw":63.66},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-09-24T12:15:00Z","v":140,"vw":63.72},{"c":63.71,"h":63.81,"l":63.62,"n":277,"o":63.67,"t":"2026-09-24T13:30:00Z","v":33741,"vw":63.726026},{"c":63.81,"h":63.82,"l":63.7,"n":355,"o":63.7,"t":"2026-09-24T13:45:00Z","v":22461,"vw":63.763316},{"c":63.8,"h":63.85,"l":63.76,"n":301,"o":63.76,"t":"2026-09-24T14:00:00Z","v":23012,"vw":63.803603},{"c":63.8,"h":63.81,"l":63.76,"n":264,"o":63.79,"t":"2026-09-24T14:15:00Z","v":19570,"vw":63.790938},{"c":63.67,"h":63.81,"l":63.665,"n":279,"o":63.785,"t":"2026-09-24T14:30:00Z","v":21096,"vw":63.734553},{"c":63.43,"h":63.67,"l":63.41,"n":485,"o":63.66,"t":"2026-09-24T14:45:00Z","v":34469,"vw":63.555992},{"c":63.33,"h":63.45,"l":63.32,"n":462,"o":63.42,"t":"2026-09-24T15:00:00Z","v":35510,"vw":63.38319},{"c":63.39,"h":63.5205,"l":63.33,"n":463,"o":63.33,"t":"2026-09-24T15:15:00Z","v":33908,"vw":63.417559},{"c":63.3333,"h":63.37,"l":63.2,"n":497,"o":63.37,"t":"2026-09-24T15:30:00Z","v":43929,"vw":63.290472},{"c":63.48,"h":63.48,"l":63.23,"n":374,"o":63.34,"t":"2026-09-24T15:45:00Z","v":30744,"vw":63.360006},{"c":63.49,"h":63.49,"l":63.35,"n":279,"o":63.45,"t":"2026-09-24T16:00:00Z","v":19600,"vw":63.394798},{"c":63.84,"h":63.98,"l":63.47,"n":1516,"o":63.49,"t":"2026-09-24T16:15:00Z","v":116326,"vw":63.771096},{"c":64.02,"h":64.12,"l":63.82,"n":536,"o":63.84,"t":"2026-09-24T16:30:00Z","v":36141,"vw":63.968384},{"c":63.9,"h":64.02,"l":63.9,"n":355,"o":64.02,"t":"2026-09-24T16:45:00Z","v":24297,"vw":63.958244},{"c":63.86,"h":63.91,"l":63.77,"n":425,"o":63.87,"t":"2026-09-24T17:00:00Z","v":29983,"vw":63.854342},{"c":63.69,"h":63.85,"l":63.61,"n":489,"o":63.85,"t":"2026-09-24T17:15:00Z","v":35553,"vw":63.729771},{"c":63.6,"h":63.73,"l":63.58,"n":186,"o":63.7,"t":"2026-09-24T17:30:00Z","v":13414,"vw":63.651921},{"c":63.63,"h":63.675,"l":63.59,"n":263,"o":63.63,"t":"2026-09-24T17:45:00Z","v":20562,"vw":63.628},{"c":63.7,"h":63.7,"l":63.43,"n":289,"o":63.625,"t":"2026-09-24T18:00:00Z","v":21693,"vw":63.54712},{"c":63.825,"h":63.85,"l":63.72,"n":289,"o":63.72,"t":"2026-09-24T18:15:00Z","v":19068,"vw":63.789931},{"c":63.83,"h":63.98,"l":63.74,"n":429,"o":63.81,"t":"2026-09-24T18:30:00Z","v":31611,"vw":63.839233},{"c":63.88,"h":63.91,"l":63.83,"n":285,"o":63.83,"t":"2026-09-24T18:45:00Z","v":20208,"vw":63.879216},{"c":63.82,"h":63.89,"l":63.76,"n":315,"o":63.89,"t":"2026-09-24T19:00:00Z","v":23192,"vw":63.816902},{"c":63.815,"h":63.86,"l":63.79,"n":189,"o":63.82,"t":"2026-09-24T19:15:00Z","v":13407,"vw":63.81879},{"c":63.81,"h":63.91,"l":63.81,"n":459,"o":63.835,"t":"2026-09-24T19:30:00Z","v":35446,"vw":63.861424},{"c":63.74,"h":63.81,"l":63.69,"n":1657,"o":63.81,"t":"2026-09-24T19:45:00Z","v":66394,"vw":63.755952},{"c":63.78,"h":63.78,"l":63.73,"n":8,"o":63.73,"t":"2026-09-24T20:00:00Z","v":2326,"vw":63.738029},{"c":63.55,"h":63.55,"l":63.55,"n":12,"o":63.55,"t":"2026-09-24T22:00:00Z","v":397,"vw":63.55},{"c":64.09,"h":64.1,"l":64.05,"n":27,"o":64.05,"t":"2026-09-25T11:00:00Z","v":35517,"vw":64.053032},{"c":64.12,"h":64.15,"l":64.12,"n":3,"o":64.15,"t":"2026-09-25T11:45:00Z","v":1830,"vw":64.14623},{"c":63.81,"h":63.925,"l":63.81,"n":158,"o":63.9,"t":"2026-09-25T13:30:00Z","v":17490,"vw":63.878768},{"c":63.9,"h":63.9,"l":63.78,"n":556,"o":63.8032,"t":"2026-09-25T13:45:00Z","v":70033,"vw":63.856181},{"c":63.54,"h":63.93,"l":63.48,"n":735,"o":63.9,"t":"2026-09-25T14:00:00Z","v":108945,"vw":63.75312},{"c":63.57,"h":63.71,"l":63.48,"n":695,"o":63.54,"t":"2026-09-25T14:15:00Z","v":49043,"vw":63.58541},{"c":63.605,"h":63.66,"l":63.52,"n":547,"o":63.55,"t":"2026-09-25T14:30:00Z","v":49211,"vw":63.603571},{"c":63.81,"h":63.81,"l":63.55,"n":387,"o":63.6,"t":"2026-09-25T14:45:00Z","v":30271,"vw":63.644474},{"c":63.765,"h":63.89,"l":63.73,"n":347,"o":63.78,"t":"2026-09-25T15:00:00Z","v":58018,"vw":63.774477},{"c":63.77,"h":63.83,"l":63.7,"n":291,"o":63.76,"t":"2026-09-25T15:15:00Z","v":23822,"vw":63.759195},{"c":63.75,"h":63.9437,"l":63.75,"n":801,"o":63.79,"t":"2026-09-25T15:30:00Z","v":58491,"vw":63.858732},{"c":64.06,"h":64.06,"l":63.76,"n":400,"o":63.76,"t":"2026-09-25T15:45:00Z","v":34846,"vw":63.873808},{"c":64.135,"h":64.17,"l":64.05,"n":634,"o":64.075,"t":"2026-09-25T16:00:00Z","v":48666,"vw":64.104351},{"c":64.17,"h":64.19,"l":64,"n":488,"o":64.16,"t":"2026-09-25T16:15:00Z","v":35938,"vw":64.084283},{"c":64.09,"h":64.23,"l":64.06,"n":753,"o":64.17,"t":"2026-09-25T16:30:00Z","v":57239,"vw":64.137896},{"c":64.04,"h":64.09,"l":64.02,"n":213,"o":64.08,"t":"2026-09-25T16:45:00Z","v":15227,"vw":64.054332},{"c":64.09,"h":64.1,"l":64.03,"n":144,"o":64.04,"t":"2026-09-25T17:00:00Z","v":25305,"vw":64.076509},{"c":64.13,"h":64.1399,"l":64.07,"n":230,"o":64.07,"t":"2026-09-25T17:15:00Z","v":19565,"vw":64.110203},{"c":64.125,"h":64.17,"l":64.09,"n":239,"o":64.14,"t":"2026-09-25T17:30:00Z","v":19067,"vw":64.127182},{"c":64.14,"h":64.14,"l":64.11,"n":28,"o":64.12,"t":"2026-09-25T17:45:00Z","v":2247,"vw":64.118156},{"c":64.15,"h":64.165,"l":64.13,"n":93,"o":64.165,"t":"2026-09-25T18:00:00Z","v":5616,"vw":64.152674},{"c":64.07,"h":64.15,"l":64.03,"n":261,"o":64.15,"t":"2026-09-25T18:15:00Z","v":20402,"vw":64.098089},{"c":64.12,"h":64.14,"l":64.07,"n":196,"o":64.07,"t":"2026-09-25T18:30:00Z","v":13347,"vw":64.098665},{"c":64.16,"h":64.16,"l":64.11,"n":54,"o":64.11,"t":"2026-09-25T18:45:00Z","v":3425,"vw":64.142441},{"c":64.155,"h":64.21,"l":64.12,"n":392,"o":64.16,"t":"2026-09-25T19:00:00Z","v":45770,"vw":64.180984},{"c":64.225,"h":64.24,"l":64.15,"n":413,"o":64.16,"t":"2026-09-25T19:15:00Z","v":32358,"vw":64.180852},{"c":64.295,"h":64.305,"l":64.195,"n":529,"o":64.23,"t":"2026-09-25T19:30:00Z","v":41781,"vw":64.253141},{"c":64.23,"h":64.31,"l":64.22,"n":1769,"o":64.28,"t":"2026-09-25T19:45:00Z","v":84718,"vw":64.256644},{"c":64.27,"h":64.27,"l":64.22,"n":11,"o":64.24,"t":"2026-09-25T20:00:00Z","v":2873,"vw":64.232166},{"c":63.77,"h":63.77,"l":63.77,"n":5,"o":63.77,"t":"2026-09-28T11:30:00Z","v":290,"vw":63.77},{"c":63.89,"h":63.89,"l":63.83,"n":26,"o":63.83,"t":"2026-09-28T12:00:00Z","v":9857,"vw":63.844459},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-09-28T12:15:00Z","v":100,"vw":64.05},{"c":64.03,"h":64.03,"l":64.03,"n":1,"o":64.03,"t":"2026-09-28T12:45:00Z","v":190,"vw":64.03},{"c":63.95,"h":63.95,"l":63.795,"n":333,"o":63.9,"t":"2026-09-28T13:30:00Z","v":58774,"vw":63.867543},{"c":64.15,"h":64.15,"l":63.86,"n":592,"o":63.95,"t":"2026-09-28T13:45:00Z","v":52580,"vw":63.997031},{"c":64.005,"h":64.18,"l":64.005,"n":377,"o":64.14,"t":"2026-09-28T14:00:00Z","v":27698,"vw":64.082266},{"c":64.05,"h":64.105,"l":63.98,"n":204,"o":64.01,"t":"2026-09-28T14:15:00Z","v":13353,"vw":64.049575},{"c":63.73,"h":64.055,"l":63.69,"n":558,"o":64.02,"t":"2026-09-28T14:30:00Z","v":42131,"vw":63.818833},{"c":63.53,"h":63.72,"l":63.41,"n":1107,"o":63.72,"t":"2026-09-28T14:45:00Z","v":88723,"vw":63.540379},{"c":63.62,"h":63.69,"l":63.45,"n":680,"o":63.53,"t":"2026-09-28T15:00:00Z","v":62766,"vw":63.550593},{"c":63.655,"h":63.7,"l":63.58,"n":348,"o":63.615,"t":"2026-09-28T15:15:00Z","v":30894,"vw":63.625379},{"c":63.7,"h":63.795,"l":63.63,"n":417,"o":63.67,"t":"2026-09-28T15:30:00Z","v":29376,"vw":63.705502},{"c":63.81,"h":63.83,"l":63.66,"n":236,"o":63.68,"t":"2026-09-28T15:45:00Z","v":15702,"vw":63.758644},{"c":63.79,"h":63.87,"l":63.77,"n":367,"o":63.82,"t":"2026-09-28T16:00:00Z","v":26235,"vw":63.810763},{"c":64.145,"h":64.21,"l":63.76,"n":1021,"o":63.83,"t":"2026-09-28T16:15:00Z","v":109948,"vw":64.084597},{"c":63.97,"h":64.18,"l":63.95,"n":604,"o":64.16,"t":"2026-09-28T16:30:00Z","v":43057,"vw":64.066342},{"c":64.03,"h":64.03,"l":63.93,"n":175,"o":63.98,"t":"2026-09-28T16:45:00Z","v":12882,"vw":63.980192},{"c":64.29,"h":64.4,"l":63.96,"n":1100,"o":64.035,"t":"2026-09-28T17:00:00Z","v":82254,"vw":64.186884},{"c":64.09,"h":64.29,"l":64.05,"n":430,"o":64.29,"t":"2026-09-28T17:15:00Z","v":43637,"vw":64.127333},{"c":64.09,"h":64.12,"l":64.05,"n":113,"o":64.1,"t":"2026-09-28T17:30:00Z","v":10153,"vw":64.085919},{"c":64.075,"h":64.115,"l":64.075,"n":80,"o":64.09,"t":"2026-09-28T17:45:00Z","v":15454,"vw":64.107262},{"c":64.15,"h":64.15,"l":64.06,"n":92,"o":64.08,"t":"2026-09-28T18:00:00Z","v":7015,"vw":64.111136},{"c":64.08,"h":64.18,"l":64.05,"n":138,"o":64.17,"t":"2026-09-28T18:15:00Z","v":11127,"vw":64.089617},{"c":64.13,"h":64.13,"l":64.01,"n":228,"o":64.05,"t":"2026-09-28T18:30:00Z","v":16257,"vw":64.05329},{"c":64.14,"h":64.17,"l":64.075,"n":190,"o":64.14,"t":"2026-09-28T18:45:00Z","v":15395,"vw":64.124131},{"c":64.03,"h":64.11,"l":64.02,"n":234,"o":64.11,"t":"2026-09-28T19:00:00Z","v":15433,"vw":64.058536},{"c":64.025,"h":64.06,"l":64,"n":200,"o":64.02,"t":"2026-09-28T19:15:00Z","v":16830,"vw":64.032168},{"c":63.93,"h":64.05,"l":63.87,"n":561,"o":64.04,"t":"2026-09-28T19:30:00Z","v":63594,"vw":63.978343},{"c":63.97,"h":63.99,"l":63.87,"n":1913,"o":63.94,"t":"2026-09-28T19:45:00Z","v":92550,"vw":63.945495},{"c":63.95,"h":63.95,"l":63.92,"n":6,"o":63.92,"t":"2026-09-28T20:00:00Z","v":5299,"vw":63.92284},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-09-28T20:15:00Z","v":263,"vw":63.98},{"c":63.91,"h":63.94,"l":63.91,"n":6,"o":63.94,"t":"2026-09-28T22:15:00Z","v":500,"vw":63.925},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-09-29T11:00:00Z","v":100,"vw":64.19},{"c":64.3,"h":64.3,"l":64.3,"n":71,"o":64.3,"t":"2026-09-29T11:45:00Z","v":39729,"vw":64.3},{"c":64.4,"h":64.4,"l":64.36,"n":6,"o":64.36,"t":"2026-09-29T12:00:00Z","v":522,"vw":64.368992},{"c":64.4,"h":64.4,"l":64.4,"n":10,"o":64.4,"t":"2026-09-29T12:15:00Z","v":347,"vw":64.4},{"c":64.24,"h":64.24,"l":64.24,"n":2,"o":64.24,"t":"2026-09-29T12:45:00Z","v":157,"vw":64.24},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-09-29T13:00:00Z","v":200,"vw":64.2},{"c":64.09,"h":64.29,"l":64.06,"n":306,"o":64.29,"t":"2026-09-29T13:30:00Z","v":63959,"vw":64.107274},{"c":64.18,"h":64.25,"l":64.09,"n":508,"o":64.115,"t":"2026-09-29T13:45:00Z","v":71838,"vw":64.188598},{"c":64.26,"h":64.325,"l":64.17,"n":403,"o":64.23,"t":"2026-09-29T14:00:00Z","v":35296,"vw":64.255782},{"c":64.24,"h":64.31,"l":64.17,"n":438,"o":64.26,"t":"2026-09-29T14:15:00Z","v":36753,"vw":64.243425},{"c":64.23,"h":64.29,"l":64.18,"n":272,"o":64.25,"t":"2026-09-29T14:30:00Z","v":57350,"vw":64.243904},{"c":64.23,"h":64.34,"l":64.2,"n":311,"o":64.23,"t":"2026-09-29T14:45:00Z","v":57997,"vw":64.288367},{"c":64.06,"h":64.24,"l":64.04,"n":325,"o":64.24,"t":"2026-09-29T15:00:00Z","v":57930,"vw":64.091111},{"c":63.84,"h":64.09,"l":63.805,"n":381,"o":64.08,"t":"2026-09-29T15:15:00Z","v":30468,"vw":63.910888},{"c":64.06,"h":64.11,"l":63.845,"n":306,"o":63.87,"t":"2026-09-29T15:30:00Z","v":22752,"vw":63.977298},{"c":63.92,"h":64.15,"l":63.89,"n":490,"o":64.05,"t":"2026-09-29T15:45:00Z","v":32125,"vw":64.033217},{"c":64.01,"h":64.1,"l":63.86,"n":456,"o":63.94,"t":"2026-09-29T16:00:00Z","v":37085,"vw":63.95797},{"c":64.1,"h":64.1,"l":63.96,"n":160,"o":64.03,"t":"2026-09-29T16:15:00Z","v":10840,"vw":64.033354},{"c":63.95,"h":64.1,"l":63.95,"n":193,"o":64.08,"t":"2026-09-29T16:30:00Z","v":13434,"vw":64.040406},{"c":63.9,"h":63.96,"l":63.84,"n":259,"o":63.9,"t":"2026-09-29T16:45:00Z","v":27794,"vw":63.895706},{"c":63.88,"h":63.9,"l":63.8,"n":211,"o":63.895,"t":"2026-09-29T17:00:00Z","v":28226,"vw":63.846537},{"c":63.925,"h":63.94,"l":63.78,"n":279,"o":63.88,"t":"2026-09-29T17:15:00Z","v":25782,"vw":63.845398},{"c":63.935,"h":63.96,"l":63.88,"n":68,"o":63.91,"t":"2026-09-29T17:30:00Z","v":10375,"vw":63.912087},{"c":63.79,"h":63.95,"l":63.74,"n":171,"o":63.94,"t":"2026-09-29T17:45:00Z","v":13905,"vw":63.813404},{"c":64.035,"h":64.05,"l":63.82,"n":492,"o":63.82,"t":"2026-09-29T18:00:00Z","v":40838,"vw":63.947054},{"c":64.03,"h":64.08,"l":63.99,"n":229,"o":64.02,"t":"2026-09-29T18:15:00Z","v":16414,"vw":64.033306},{"c":64.11,"h":64.17,"l":63.99,"n":584,"o":64.02,"t":"2026-09-29T18:30:00Z","v":36880,"vw":64.10439},{"c":64.16,"h":64.17,"l":64.07,"n":174,"o":64.11,"t":"2026-09-29T18:45:00Z","v":12569,"vw":64.12177},{"c":64.06,"h":64.14,"l":64.06,"n":101,"o":64.13,"t":"2026-09-29T19:00:00Z","v":5823,"vw":64.097732},{"c":64.09,"h":64.12,"l":64.06,"n":43,"o":64.07,"t":"2026-09-29T19:15:00Z","v":4111,"vw":64.092143},{"c":63.985,"h":64.14,"l":63.98,"n":335,"o":64.11,"t":"2026-09-29T19:30:00Z","v":27948,"vw":64.084996},{"c":64.08,"h":64.095,"l":63.98,"n":2184,"o":63.985,"t":"2026-09-29T19:45:00Z","v":120315,"vw":64.04278},{"c":64.12,"h":64.12,"l":63.99,"n":15,"o":64.09,"t":"2026-09-29T20:00:00Z","v":7315,"vw":64.079492},{"c":64.08,"h":64.08,"l":64.08,"n":2,"o":64.08,"t":"2026-09-29T20:30:00Z","v":212,"vw":64.08},{"c":64.17,"h":64.17,"l":64.15,"n":17,"o":64.16,"t":"2026-09-29T22:00:00Z","v":6478,"vw":64.168414},{"c":64.18,"h":64.19,"l":64.17,"n":49,"o":64.17,"t":"2026-09-29T22:15:00Z","v":33463,"vw":64.170091},{"c":64.39,"h":64.41,"l":64.39,"n":11,"o":64.41,"t":"2026-09-30T08:00:00Z","v":3528,"vw":64.402787},{"c":64.21,"h":64.21,"l":64.21,"n":3,"o":64.21,"t":"2026-09-30T10:00:00Z","v":300,"vw":64.21},{"c":64.18,"h":64.18,"l":64.03,"n":11,"o":64.03,"t":"2026-09-30T12:15:00Z","v":650,"vw":64.106637},{"c":64.4,"h":64.46,"l":64.4,"n":11,"o":64.46,"t":"2026-09-30T12:30:00Z","v":616,"vw":64.448},{"c":64.3,"h":64.35,"l":64.19,"n":390,"o":64.2,"t":"2026-09-30T13:30:00Z","v":37364,"vw":64.25023},{"c":64.365,"h":64.405,"l":64.27,"n":300,"o":64.29,"t":"2026-09-30T13:45:00Z","v":40380,"vw":64.336204},{"c":64.4,"h":64.44,"l":64.35,"n":251,"o":64.39,"t":"2026-09-30T14:00:00Z","v":21688,"vw":64.402981},{"c":64.21,"h":64.42,"l":64.2,"n":294,"o":64.4,"t":"2026-09-30T14:15:00Z","v":22022,"vw":64.294918},{"c":64.14,"h":64.21,"l":64.13,"n":562,"o":64.19,"t":"2026-09-30T14:30:00Z","v":72266,"vw":64.166011},{"c":64.145,"h":64.19,"l":64.1,"n":251,"o":64.1,"t":"2026-09-30T14:45:00Z","v":18280,"vw":64.132431},{"c":64.07,"h":64.15,"l":64.04,"n":422,"o":64.13,"t":"2026-09-30T15:00:00Z","v":45538,"vw":64.103701},{"c":64.13,"h":64.13,"l":64.02,"n":321,"o":64.08,"t":"2026-09-30T15:15:00Z","v":23284,"vw":64.077548},{"c":64.01,"h":64.14,"l":64.01,"n":215,"o":64.125,"t":"2026-09-30T15:30:00Z","v":19894,"vw":64.086332},{"c":64.01,"h":64.07,"l":63.9823,"n":255,"o":64.03,"t":"2026-09-30T15:45:00Z","v":23743,"vw":64.010017},{"c":63.99,"h":64.03,"l":63.97,"n":155,"o":64.02,"t":"2026-09-30T16:00:00Z","v":17601,"vw":63.993905},{"c":64,"h":64.005,"l":63.96,"n":202,"o":63.98,"t":"2026-09-30T16:15:00Z","v":15049,"vw":63.976031},{"c":63.99,"h":64.02,"l":63.9303,"n":187,"o":63.99,"t":"2026-09-30T16:30:00Z","v":15157,"vw":63.970894},{"c":63.98,"h":64.02,"l":63.94,"n":271,"o":63.98,"t":"2026-09-30T16:45:00Z","v":22774,"vw":63.985667},{"c":63.97,"h":64.02,"l":63.96,"n":214,"o":63.99,"t":"2026-09-30T17:00:00Z","v":16502,"vw":63.997736},{"c":63.9,"h":63.95,"l":63.805,"n":366,"o":63.95,"t":"2026-09-30T17:15:00Z","v":30715,"vw":63.858336},{"c":64.02,"h":64.07,"l":63.91,"n":204,"o":63.91,"t":"2026-09-30T17:30:00Z","v":18260,"vw":64.007854},{"c":64.07,"h":64.14,"l":64.02,"n":239,"o":64.03,"t":"2026-09-30T17:45:00Z","v":17158,"vw":64.086268},{"c":63.99,"h":64.05,"l":63.96,"n":99,"o":64.05,"t":"2026-09-30T18:00:00Z","v":6478,"vw":64.002945},{"c":63.98,"h":63.9901,"l":63.93,"n":97,"o":63.9901,"t":"2026-09-30T18:15:00Z","v":7564,"vw":63.960496},{"c":63.98,"h":64,"l":63.95,"n":162,"o":64,"t":"2026-09-30T18:30:00Z","v":11242,"vw":63.975466},{"c":63.99,"h":63.99,"l":63.92,"n":187,"o":63.98,"t":"2026-09-30T18:45:00Z","v":16435,"vw":63.970413},{"c":64.07,"h":64.07,"l":63.99,"n":267,"o":63.99,"t":"2026-09-30T19:00:00Z","v":17344,"vw":64.03187},{"c":64,"h":64.08,"l":64,"n":91,"o":64.08,"t":"2026-09-30T19:15:00Z","v":4943,"vw":64.046194},{"c":63.93,"h":64.04,"l":63.89,"n":416,"o":64.01,"t":"2026-09-30T19:30:00Z","v":33680,"vw":63.969763},{"c":63.73,"h":63.93,"l":63.72,"n":2338,"o":63.91,"t":"2026-09-30T19:45:00Z","v":140716,"vw":63.798327},{"c":63.83,"h":63.83,"l":63.78,"n":17,"o":63.78,"t":"2026-09-30T20:00:00Z","v":2870,"vw":63.802466},{"c":63.86,"h":63.86,"l":63.86,"n":7,"o":63.86,"t":"2026-09-30T20:45:00Z","v":126,"vw":63.86},{"c":63.8,"h":63.8,"l":63.8,"n":12,"o":63.8,"t":"2026-09-30T21:00:00Z","v":500,"vw":63.8},{"c":63.83,"h":63.83,"l":63.78,"n":9,"o":63.78,"t":"2026-09-30T22:00:00Z","v":290,"vw":63.805},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-09-30T22:15:00Z","v":190,"vw":63.84},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-09-30T23:15:00Z","v":200,"vw":63.98},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-09-30T23:30:00Z","v":101,"vw":63.96},{"c":63.64,"h":63.64,"l":63.64,"n":4,"o":63.64,"t":"2026-10-01T08:00:00Z","v":4781,"vw":63.64},{"c":63.38,"h":63.38,"l":63.38,"n":25,"o":63.38,"t":"2026-10-01T08:15:00Z","v":319,"vw":63.38},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-10-01T08:30:00Z","v":105,"vw":63.35},{"c":63.64,"h":63.64,"l":63.62,"n":7,"o":63.62,"t":"2026-10-01T10:00:00Z","v":5210,"vw":63.639229},{"c":63.74,"h":63.74,"l":63.71,"n":63,"o":63.71,"t":"2026-10-01T10:15:00Z","v":9244,"vw":63.737443},{"c":63.89,"h":63.89,"l":63.89,"n":6,"o":63.89,"t":"2026-10-01T10:30:00Z","v":300,"vw":63.89},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-01T11:00:00Z","v":100,"vw":63.96},{"c":63.79,"h":63.79,"l":63.77,"n":3,"o":63.78,"t":"2026-10-01T11:45:00Z","v":1100,"vw":63.772727},{"c":63.86,"h":63.87,"l":63.74,"n":27,"o":63.77,"t":"2026-10-01T12:00:00Z","v":5768,"vw":63.757409},{"c":63.86,"h":63.88,"l":63.8389,"n":26,"o":63.87,"t":"2026-10-01T12:15:00Z","v":2985,"vw":63.863439},{"c":63.89,"h":63.89,"l":63.86,"n":12,"o":63.87,"t":"2026-10-01T12:30:00Z","v":5671,"vw":63.862795},{"c":63.7,"h":63.87,"l":63.7,"n":50,"o":63.85,"t":"2026-10-01T12:45:00Z","v":13027,"vw":63.784794},{"c":63.73,"h":63.73,"l":63.65,"n":14,"o":63.72,"t":"2026-10-01T13:00:00Z","v":1821,"vw":63.712991},{"c":63.64,"h":63.66,"l":63.62,"n":19,"o":63.66,"t":"2026-10-01T13:15:00Z","v":1902,"vw":63.642798},{"c":63.44,"h":63.7,"l":63.42,"n":712,"o":63.648,"t":"2026-10-01T13:30:00Z","v":83344,"vw":63.567039},{"c":63.415,"h":63.545,"l":63.29,"n":375,"o":63.46,"t":"2026-10-01T13:45:00Z","v":39629,"vw":63.452595},{"c":63.04,"h":63.34,"l":62.94,"n":763,"o":63.34,"t":"2026-10-01T14:00:00Z","v":48063,"vw":63.107709},{"c":63.1,"h":63.15,"l":62.97,"n":507,"o":63.08,"t":"2026-10-01T14:15:00Z","v":28594,"vw":63.075818},{"c":63.17,"h":63.35,"l":63.08,"n":544,"o":63.1,"t":"2026-10-01T14:30:00Z","v":44984,"vw":63.234481},{"c":63.07,"h":63.28,"l":62.97,"n":575,"o":63.16,"t":"2026-10-01T14:45:00Z","v":48087,"vw":63.111548},{"c":63.05,"h":63.06,"l":62.89,"n":519,"o":63.02,"t":"2026-10-01T15:00:00Z","v":53045,"vw":62.952819},{"c":63.055,"h":63.2,"l":63.03,"n":1081,"o":63.07,"t":"2026-10-01T15:15:00Z","v":56455,"vw":63.119588},{"c":62.93,"h":63.09,"l":62.87,"n":445,"o":63.02,"t":"2026-10-01T15:30:00Z","v":33115,"vw":62.967328},{"c":63.08,"h":63.17,"l":62.89,"n":642,"o":62.93,"t":"2026-10-01T15:45:00Z","v":40992,"vw":63.034481},{"c":63.02,"h":63.21,"l":63.02,"n":528,"o":63.09,"t":"2026-10-01T16:00:00Z","v":37912,"vw":63.13992},{"c":63.12,"h":63.2,"l":63.03,"n":289,"o":63.03,"t":"2026-10-01T16:15:00Z","v":18296,"vw":63.116531},{"c":63.17,"h":63.3,"l":63.1,"n":493,"o":63.1,"t":"2026-10-01T16:30:00Z","v":35503,"vw":63.229379},{"c":62.99,"h":63.21,"l":62.92,"n":364,"o":63.17,"t":"2026-10-01T16:45:00Z","v":23918,"vw":63.064517},{"c":63.19,"h":63.24,"l":62.97,"n":339,"o":62.98,"t":"2026-10-01T17:00:00Z","v":21611,"vw":63.128607},{"c":63.38,"h":63.4,"l":63.16,"n":478,"o":63.18,"t":"2026-10-01T17:15:00Z","v":32605,"vw":63.355041},{"c":63.455,"h":63.53,"l":63.36,"n":1223,"o":63.38,"t":"2026-10-01T17:30:00Z","v":73760,"vw":63.444465},{"c":63.2,"h":63.5,"l":63.19,"n":522,"o":63.46,"t":"2026-10-01T17:45:00Z","v":35976,"vw":63.307572},{"c":63.22,"h":63.31,"l":63.075,"n":598,"o":63.2,"t":"2026-10-01T18:00:00Z","v":39756,"vw":63.197558},{"c":63.34,"h":63.36,"l":63.165,"n":515,"o":63.27,"t":"2026-10-01T18:15:00Z","v":31521,"vw":63.285336},{"c":63.31,"h":63.45,"l":63.27,"n":312,"o":63.33,"t":"2026-10-01T18:30:00Z","v":21865,"vw":63.354801},{"c":63.45,"h":63.45,"l":63.32,"n":298,"o":63.32,"t":"2026-10-01T18:45:00Z","v":19309,"vw":63.385519},{"c":63.4762,"h":63.495,"l":63.4,"n":359,"o":63.47,"t":"2026-10-01T19:00:00Z","v":20531,"vw":63.44476},{"c":63.44,"h":63.52,"l":63.43,"n":397,"o":63.47,"t":"2026-10-01T19:15:00Z","v":24985,"vw":63.481851},{"c":63.54,"h":63.57,"l":63.455,"n":1120,"o":63.455,"t":"2026-10-01T19:30:00Z","v":79774,"vw":63.514339},{"c":63.43,"h":63.62,"l":63.39,"n":2127,"o":63.53,"t":"2026-10-01T19:45:00Z","v":81405,"vw":63.51786},{"c":63.3717,"h":63.43,"l":63.33,"n":22,"o":63.43,"t":"2026-10-01T20:00:00Z","v":11930,"vw":63.394759},{"c":63.47,"h":63.47,"l":63.47,"n":3,"o":63.47,"t":"2026-10-01T20:15:00Z","v":324,"vw":63.47},{"c":63.49,"h":63.49,"l":63.49,"n":5,"o":63.49,"t":"2026-10-01T21:00:00Z","v":500,"vw":63.49},{"c":63.44,"h":63.44,"l":63.43,"n":3,"o":63.43,"t":"2026-10-01T22:00:00Z","v":300,"vw":63.436667},{"c":63.44,"h":63.44,"l":63.44,"n":1,"o":63.44,"t":"2026-10-01T22:15:00Z","v":100,"vw":63.44},{"c":63.97,"h":64,"l":63.94,"n":45,"o":63.98,"t":"2026-10-02T08:00:00Z","v":2222,"vw":63.968806},{"c":63.98,"h":63.98,"l":63.97,"n":20,"o":63.98,"t":"2026-10-02T08:15:00Z","v":927,"vw":63.976101},{"c":64.08,"h":64.08,"l":64.01,"n":12,"o":64.01,"t":"2026-10-02T08:45:00Z","v":614,"vw":64.040741},{"c":64.02,"h":64.03,"l":64.02,"n":4,"o":64.03,"t":"2026-10-02T09:00:00Z","v":410,"vw":64.026042},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-02T11:00:00Z","v":100,"vw":63.9},{"c":63.74,"h":63.75,"l":63.74,"n":6,"o":63.75,"t":"2026-10-02T11:30:00Z","v":570,"vw":63.743651},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-02T11:45:00Z","v":150,"vw":63.7},{"c":64.04,"h":64.17,"l":63.88,"n":58,"o":63.88,"t":"2026-10-02T12:30:00Z","v":3786,"vw":64.004918},{"c":63.97,"h":63.97,"l":63.97,"n":1,"o":63.97,"t":"2026-10-02T12:45:00Z","v":100,"vw":63.97},{"c":63.94,"h":63.98,"l":63.92,"n":12,"o":63.92,"t":"2026-10-02T13:15:00Z","v":835,"vw":63.934184},{"c":63.845,"h":63.955,"l":63.77,"n":710,"o":63.92,"t":"2026-10-02T13:30:00Z","v":82969,"vw":63.880092},{"c":63.855,"h":63.925,"l":63.725,"n":1268,"o":63.855,"t":"2026-10-02T13:45:00Z","v":82183,"vw":63.810934},{"c":63.795,"h":63.97,"l":63.77,"n":589,"o":63.86,"t":"2026-10-02T14:00:00Z","v":40730,"vw":63.882599},{"c":63.77,"h":63.88,"l":63.77,"n":514,"o":63.805,"t":"2026-10-02T14:15:00Z","v":34489,"vw":63.820317},{"c":63.79,"h":63.87,"l":63.765,"n":362,"o":63.77,"t":"2026-10-02T14:30:00Z","v":32162,"vw":63.82453},{"c":63.89,"h":63.93,"l":63.79,"n":684,"o":63.79,"t":"2026-10-02T14:45:00Z","v":49426,"vw":63.874767},{"c":63.68,"h":63.855,"l":63.64,"n":842,"o":63.855,"t":"2026-10-02T15:00:00Z","v":97620,"vw":63.720761},{"c":63.76,"h":63.76,"l":63.63,"n":862,"o":63.7,"t":"2026-10-02T15:15:00Z","v":64773,"vw":63.702544},{"c":63.895,"h":63.95,"l":63.7,"n":318,"o":63.745,"t":"2026-10-02T15:30:00Z","v":20704,"vw":63.84976},{"c":63.79,"h":63.93,"l":63.79,"n":325,"o":63.91,"t":"2026-10-02T15:45:00Z","v":21394,"vw":63.871361},{"c":63.9,"h":63.94,"l":63.81,"n":270,"o":63.81,"t":"2026-10-02T16:00:00Z","v":17277,"vw":63.91},{"c":63.77,"h":63.91,"l":63.77,"n":292,"o":63.895,"t":"2026-10-02T16:15:00Z","v":21000,"vw":63.865907},{"c":63.81,"h":63.86,"l":63.76,"n":170,"o":63.78,"t":"2026-10-02T16:30:00Z","v":10739,"vw":63.819163},{"c":63.8,"h":63.85,"l":63.77,"n":151,"o":63.8,"t":"2026-10-02T16:45:00Z","v":10156,"vw":63.800469},{"c":63.765,"h":63.85,"l":63.76,"n":136,"o":63.82,"t":"2026-10-02T17:00:00Z","v":8092,"vw":63.798846},{"c":63.7,"h":63.8,"l":63.68,"n":254,"o":63.78,"t":"2026-10-02T17:15:00Z","v":15367,"vw":63.739185},{"c":63.81,"h":63.81,"l":63.71,"n":179,"o":63.71,"t":"2026-10-02T17:30:00Z","v":13048,"vw":63.76255},{"c":63.83,"h":63.85,"l":63.77,"n":230,"o":63.8,"t":"2026-10-02T17:45:00Z","v":12318,"vw":63.801234},{"c":63.96,"h":63.96,"l":63.84,"n":127,"o":63.84,"t":"2026-10-02T18:00:00Z","v":7575,"vw":63.91871},{"c":63.9451,"h":63.96,"l":63.88,"n":172,"o":63.95,"t":"2026-10-02T18:15:00Z","v":11923,"vw":63.923844},{"c":63.955,"h":63.99,"l":63.915,"n":275,"o":63.94,"t":"2026-10-02T18:30:00Z","v":16995,"vw":63.952536},{"c":63.95,"h":63.96,"l":63.935,"n":49,"o":63.96,"t":"2026-10-02T18:45:00Z","v":2325,"vw":63.949185},{"c":63.985,"h":63.99,"l":63.925,"n":611,"o":63.96,"t":"2026-10-02T19:00:00Z","v":73864,"vw":63.974108},{"c":64.11,"h":64.13,"l":63.99,"n":654,"o":63.99,"t":"2026-10-02T19:15:00Z","v":39623,"vw":64.063243},{"c":64.15,"h":64.18,"l":64.105,"n":351,"o":64.13,"t":"2026-10-02T19:30:00Z","v":23219,"vw":64.141941},{"c":64.08,"h":64.19,"l":64.0199,"n":1716,"o":64.15,"t":"2026-10-02T19:45:00Z","v":77540,"vw":64.087809},{"c":64.27,"h":64.27,"l":64.11,"n":28,"o":64.11,"t":"2026-10-02T20:00:00Z","v":3474,"vw":64.159828},{"c":64.099,"h":64.099,"l":64.099,"n":1,"o":64.099,"t":"2026-10-02T20:15:00Z","v":100,"vw":64.099},{"c":64.08,"h":64.08,"l":64.07,"n":15,"o":64.07,"t":"2026-10-05T08:15:00Z","v":730,"vw":64.077912},{"c":64.01,"h":64.05,"l":64,"n":28,"o":64,"t":"2026-10-05T09:15:00Z","v":90097,"vw":64.003856},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-10-05T10:30:00Z","v":400,"vw":63.96},{"c":64.2,"h":64.2,"l":64.2,"n":8,"o":64.2,"t":"2026-10-05T10:45:00Z","v":904,"vw":64.2},{"c":64.15,"h":64.15,"l":64.15,"n":2,"o":64.15,"t":"2026-10-05T11:00:00Z","v":400,"vw":64.15},{"c":64.285,"h":64.285,"l":64.27,"n":16,"o":64.27,"t":"2026-10-05T11:15:00Z","v":700,"vw":64.273049},{"c":64.25,"h":64.34,"l":64.25,"n":9,"o":64.33,"t":"2026-10-05T11:30:00Z","v":844,"vw":64.319365},{"c":64.21,"h":64.21,"l":64.21,"n":3,"o":64.21,"t":"2026-10-05T11:45:00Z","v":3935,"vw":64.21},{"c":64.18,"h":64.18,"l":64.15,"n":17,"o":64.16,"t":"2026-10-05T13:00:00Z","v":1874,"vw":64.166471},{"c":64.34,"h":64.36,"l":64.225,"n":386,"o":64.29,"t":"2026-10-05T13:30:00Z","v":30393,"vw":64.307495},{"c":64.35,"h":64.37,"l":64.27,"n":721,"o":64.35,"t":"2026-10-05T13:45:00Z","v":56950,"vw":64.31403},{"c":64.6,"h":64.61,"l":64.36,"n":660,"o":64.38,"t":"2026-10-05T14:00:00Z","v":78306,"vw":64.454581},{"c":64.61,"h":64.645,"l":64.6,"n":358,"o":64.6,"t":"2026-10-05T14:15:00Z","v":20918,"vw":64.622833},{"c":64.6,"h":64.62,"l":64.575,"n":409,"o":64.615,"t":"2026-10-05T14:30:00Z","v":25535,"vw":64.596528},{"c":64.63,"h":64.63,"l":64.57,"n":179,"o":64.61,"t":"2026-10-05T14:45:00Z","v":11936,"vw":64.606781},{"c":64.58,"h":64.65,"l":64.58,"n":236,"o":64.62,"t":"2026-10-05T15:00:00Z","v":13127,"vw":64.62131},{"c":64.54,"h":64.59,"l":64.54,"n":239,"o":64.57,"t":"2026-10-05T15:15:00Z","v":16796,"vw":64.556382},{"c":64.565,"h":64.57,"l":64.52,"n":133,"o":64.54,"t":"2026-10-05T15:30:00Z","v":8268,"vw":64.552372},{"c":64.56,"h":64.57,"l":64.55,"n":50,"o":64.55,"t":"2026-10-05T15:45:00Z","v":5539,"vw":64.560213},{"c":64.66,"h":64.66,"l":64.56,"n":156,"o":64.57,"t":"2026-10-05T16:00:00Z","v":14669,"vw":64.600784},{"c":64.59,"h":64.67,"l":64.59,"n":266,"o":64.665,"t":"2026-10-05T16:15:00Z","v":15892,"vw":64.630286},{"c":64.55,"h":64.59,"l":64.55,"n":58,"o":64.59,"t":"2026-10-05T16:30:00Z","v":4028,"vw":64.576804},{"c":64.57,"h":64.6,"l":64.56,"n":104,"o":64.57,"t":"2026-10-05T16:45:00Z","v":6420,"vw":64.581242},{"c":64.58,"h":64.59,"l":64.55,"n":82,"o":64.57,"t":"2026-10-05T17:00:00Z","v":4973,"vw":64.568175},{"c":64.59,"h":64.61,"l":64.585,"n":135,"o":64.585,"t":"2026-10-05T17:15:00Z","v":8209,"vw":64.595816},{"c":64.565,"h":64.58,"l":64.54,"n":163,"o":64.58,"t":"2026-10-05T17:30:00Z","v":7536,"vw":64.561224},{"c":64.53,"h":64.57,"l":64.53,"n":33,"o":64.57,"t":"2026-10-05T17:45:00Z","v":2982,"vw":64.547049},{"c":64.46,"h":64.54,"l":64.455,"n":321,"o":64.53,"t":"2026-10-05T18:00:00Z","v":36759,"vw":64.516174},{"c":64.45,"h":64.48,"l":64.44,"n":233,"o":64.445,"t":"2026-10-05T18:15:00Z","v":26865,"vw":64.452122},{"c":64.45,"h":64.45,"l":64.43,"n":34,"o":64.445,"t":"2026-10-05T18:30:00Z","v":8037,"vw":64.438804},{"c":64.42,"h":64.49,"l":64.42,"n":292,"o":64.44,"t":"2026-10-05T18:45:00Z","v":22389,"vw":64.461011},{"c":64.47,"h":64.48,"l":64.43,"n":309,"o":64.43,"t":"2026-10-05T19:00:00Z","v":16959,"vw":64.464272},{"c":64.435,"h":64.46,"l":64.43,"n":151,"o":64.45,"t":"2026-10-05T19:15:00Z","v":8727,"vw":64.443175},{"c":64.43,"h":64.455,"l":64.42,"n":214,"o":64.43,"t":"2026-10-05T19:30:00Z","v":13605,"vw":64.434777},{"c":64.435,"h":64.435,"l":64.32,"n":1892,"o":64.43,"t":"2026-10-05T19:45:00Z","v":107661,"vw":64.372016},{"c":64.35,"h":64.52,"l":64.35,"n":22,"o":64.43,"t":"2026-10-05T20:00:00Z","v":2016,"vw":64.487237},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-05T21:30:00Z","v":100,"vw":64.36},{"c":64.59,"h":64.59,"l":64.52,"n":27,"o":64.53,"t":"2026-10-05T22:00:00Z","v":1042,"vw":64.547143},{"c":64.74,"h":64.74,"l":64.74,"n":17,"o":64.74,"t":"2026-10-06T08:00:00Z","v":283,"vw":64.74},{"c":64.81,"h":64.86,"l":64.72,"n":20,"o":64.78,"t":"2026-10-06T08:15:00Z","v":3916,"vw":64.779823},{"c":64.89,"h":64.89,"l":64.89,"n":3,"o":64.89,"t":"2026-10-06T09:30:00Z","v":142,"vw":64.89},{"c":64.84,"h":64.84,"l":64.84,"n":17,"o":64.84,"t":"2026-10-06T10:00:00Z","v":444,"vw":64.84},{"c":64.79,"h":64.96,"l":61.65,"n":700,"o":64.83,"t":"2026-10-06T11:00:00Z","v":85401,"vw":63.642475},{"c":64.94,"h":64.94,"l":64.82,"n":7,"o":64.82,"t":"2026-10-06T11:15:00Z","v":525,"vw":64.904034},{"c":64.74,"h":65.02,"l":64.74,"n":32,"o":64.99,"t":"2026-10-06T11:30:00Z","v":4418,"vw":64.870175},{"c":64.9,"h":65.05,"l":64.66,"n":93,"o":64.95,"t":"2026-10-06T11:45:00Z","v":11631,"vw":64.912827},{"c":64.92,"h":65,"l":64.9,"n":62,"o":65,"t":"2026-10-06T12:45:00Z","v":5854,"vw":64.933547},{"c":64.93,"h":64.93,"l":64.88,"n":24,"o":64.9,"t":"2026-10-06T13:15:00Z","v":2070,"vw":64.895395},{"c":64.75,"h":64.89,"l":64.72,"n":992,"o":64.85,"t":"2026-10-06T13:30:00Z","v":98186,"vw":64.763122},{"c":64.68,"h":64.83,"l":64.66,"n":945,"o":64.75,"t":"2026-10-06T13:45:00Z","v":71940,"vw":64.749473},{"c":64.64,"h":64.71,"l":64.615,"n":777,"o":64.69,"t":"2026-10-06T14:00:00Z","v":55408,"vw":64.658172},{"c":64.81,"h":64.815,"l":64.62,"n":586,"o":64.64,"t":"2026-10-06T14:15:00Z","v":44269,"vw":64.71775},{"c":64.83,"h":64.875,"l":64.8,"n":502,"o":64.82,"t":"2026-10-06T14:30:00Z","v":34079,"vw":64.834763},{"c":64.84,"h":64.88,"l":64.8,"n":542,"o":64.82,"t":"2026-10-06T14:45:00Z","v":36543,"vw":64.837438},{"c":64.86,"h":64.9,"l":64.84,"n":243,"o":64.845,"t":"2026-10-06T15:00:00Z","v":19488,"vw":64.868482},{"c":64.88,"h":64.96,"l":64.86,"n":706,"o":64.87,"t":"2026-10-06T15:15:00Z","v":43822,"vw":64.913352},{"c":64.97,"h":64.975,"l":64.88,"n":408,"o":64.88,"t":"2026-10-06T15:30:00Z","v":33961,"vw":64.943191},{"c":64.97,"h":64.985,"l":64.95,"n":162,"o":64.96,"t":"2026-10-06T15:45:00Z","v":11891,"vw":64.967028},{"c":65.07,"h":65.095,"l":64.98,"n":490,"o":64.98,"t":"2026-10-06T16:00:00Z","v":34428,"vw":65.053436},{"c":65.27,"h":65.27,"l":65.055,"n":497,"o":65.065,"t":"2026-10-06T16:15:00Z","v":35026,"vw":65.163419},{"c":65.305,"h":65.345,"l":65.25,"n":692,"o":65.265,"t":"2026-10-06T16:30:00Z","v":54362,"vw":65.29273},{"c":65.25,"h":65.32,"l":65.22,"n":652,"o":65.3001,"t":"2026-10-06T16:45:00Z","v":47563,"vw":65.260232},{"c":65.23,"h":65.26,"l":65.2,"n":609,"o":65.245,"t":"2026-10-06T17:00:00Z","v":46146,"vw":65.226325},{"c":65.25,"h":65.26,"l":65.17,"n":665,"o":65.235,"t":"2026-10-06T17:15:00Z","v":51968,"vw":65.211456},{"c":65.335,"h":65.35,"l":65.25,"n":679,"o":65.26,"t":"2026-10-06T17:30:00Z","v":82568,"vw":65.28722},{"c":65.35,"h":65.36,"l":65.29,"n":481,"o":65.335,"t":"2026-10-06T17:45:00Z","v":36639,"vw":65.330702},{"c":65.24,"h":65.36,"l":65.24,"n":235,"o":65.35,"t":"2026-10-06T18:00:00Z","v":15255,"vw":65.314997},{"c":65.245,"h":65.25,"l":65.23,"n":66,"o":65.25,"t":"2026-10-06T18:15:00Z","v":3837,"vw":65.23875},{"c":65.31,"h":65.31,"l":65.245,"n":130,"o":65.245,"t":"2026-10-06T18:30:00Z","v":9091,"vw":65.270996},{"c":65.31,"h":65.32,"l":65.29,"n":142,"o":65.3,"t":"2026-10-06T18:45:00Z","v":10613,"vw":65.308152},{"c":65.295,"h":65.315,"l":65.29,"n":77,"o":65.3005,"t":"2026-10-06T19:00:00Z","v":7458,"vw":65.301134},{"c":65.275,"h":65.315,"l":65.275,"n":103,"o":65.3,"t":"2026-10-06T19:15:00Z","v":7078,"vw":65.30077},{"c":65.28,"h":65.31,"l":65.27,"n":256,"o":65.28,"t":"2026-10-06T19:30:00Z","v":15972,"vw":65.293852},{"c":65.27,"h":65.3,"l":65.22,"n":2835,"o":65.285,"t":"2026-10-06T19:45:00Z","v":217557,"vw":65.26103},{"c":65.33,"h":65.33,"l":65.255,"n":20,"o":65.255,"t":"2026-10-06T20:00:00Z","v":1726,"vw":65.312308},{"c":65.2,"h":65.3,"l":65.2,"n":3,"o":65.3,"t":"2026-10-06T20:30:00Z","v":600,"vw":65.25},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-06T22:00:00Z","v":100,"vw":65.25},{"c":64.72,"h":64.72,"l":64.71,"n":3,"o":64.71,"t":"2026-10-07T09:45:00Z","v":291,"vw":64.715},{"c":64.65,"h":64.66,"l":64.61,"n":20,"o":64.62,"t":"2026-10-07T10:45:00Z","v":3468,"vw":64.637071},{"c":64.64,"h":64.64,"l":64.63,"n":3,"o":64.63,"t":"2026-10-07T11:00:00Z","v":700,"vw":64.637143},{"c":64.63,"h":64.63,"l":64.62,"n":35,"o":64.62,"t":"2026-10-07T11:15:00Z","v":5688,"vw":64.628563},{"c":64.52,"h":64.63,"l":64.49,"n":103,"o":64.63,"t":"2026-10-07T11:30:00Z","v":5627,"vw":64.52309},{"c":64.52,"h":64.52,"l":64.51,"n":9,"o":64.52,"t":"2026-10-07T11:45:00Z","v":741,"vw":64.515812},{"c":64.56,"h":64.56,"l":64.56,"n":1,"o":64.56,"t":"2026-10-07T12:00:00Z","v":100,"vw":64.56},{"c":64.55,"h":64.69,"l":64.55,"n":3,"o":64.69,"t":"2026-10-07T12:15:00Z","v":804,"vw":64.629602},{"c":64.72,"h":64.74,"l":64.65,"n":39,"o":64.65,"t":"2026-10-07T12:30:00Z","v":2785,"vw":64.692454},{"c":64.53,"h":64.61,"l":64.53,"n":12,"o":64.61,"t":"2026-10-07T13:15:00Z","v":333,"vw":64.57},{"c":64.58,"h":64.7,"l":64.46,"n":1509,"o":64.51,"t":"2026-10-07T13:30:00Z","v":124714,"vw":64.558326},{"c":64.85,"h":64.86,"l":64.43,"n":1226,"o":64.57,"t":"2026-10-07T13:45:00Z","v":100455,"vw":64.636622},{"c":64.665,"h":64.85,"l":64.62,"n":866,"o":64.85,"t":"2026-10-07T14:00:00Z","v":70608,"vw":64.728634},{"c":64.79,"h":64.865,"l":64.66,"n":685,"o":64.67,"t":"2026-10-07T14:15:00Z","v":64539,"vw":64.785128},{"c":64.68,"h":64.8701,"l":64.68,"n":805,"o":64.795,"t":"2026-10-07T14:30:00Z","v":99530,"vw":64.814069},{"c":64.76,"h":64.77,"l":64.65,"n":887,"o":64.69,"t":"2026-10-07T14:45:00Z","v":112318,"vw":64.692368},{"c":64.76,"h":64.8,"l":64.59,"n":811,"o":64.75,"t":"2026-10-07T15:00:00Z","v":57387,"vw":64.699916},{"c":64.61,"h":64.84,"l":64.5801,"n":546,"o":64.77,"t":"2026-10-07T15:15:00Z","v":35607,"vw":64.68227},{"c":64.77,"h":64.77,"l":64.61,"n":243,"o":64.61,"t":"2026-10-07T15:30:00Z","v":20556,"vw":64.701801},{"c":64.755,"h":64.84,"l":64.74,"n":913,"o":64.77,"t":"2026-10-07T15:45:00Z","v":96551,"vw":64.795407},{"c":64.73,"h":64.85,"l":64.71,"n":568,"o":64.79,"t":"2026-10-07T16:00:00Z","v":37514,"vw":64.760694},{"c":64.71,"h":64.76,"l":64.685,"n":203,"o":64.71,"t":"2026-10-07T16:15:00Z","v":16645,"vw":64.71856},{"c":64.73,"h":64.78,"l":64.69,"n":598,"o":64.7,"t":"2026-10-07T16:30:00Z","v":84169,"vw":64.739203},{"c":64.7,"h":64.8,"l":64.685,"n":321,"o":64.745,"t":"2026-10-07T16:45:00Z","v":31316,"vw":64.748339},{"c":65.01,"h":65.03,"l":64.73,"n":389,"o":64.73,"t":"2026-10-07T17:00:00Z","v":57554,"vw":64.857183},{"c":65.01,"h":65.045,"l":64.99,"n":287,"o":65.015,"t":"2026-10-07T17:15:00Z","v":18122,"vw":65.022475},{"c":65.07,"h":65.12,"l":65,"n":340,"o":65,"t":"2026-10-07T17:30:00Z","v":22272,"vw":65.068375},{"c":65.08,"h":65.12,"l":65.03,"n":383,"o":65.0787,"t":"2026-10-07T17:45:00Z","v":27175,"vw":65.056379},{"c":65.07,"h":65.11,"l":65.05,"n":164,"o":65.06,"t":"2026-10-07T18:00:00Z","v":8778,"vw":65.071865},{"c":65.08,"h":65.085,"l":65.045,"n":88,"o":65.085,"t":"2026-10-07T18:15:00Z","v":5477,"vw":65.058456},{"c":65.095,"h":65.1,"l":65.07,"n":167,"o":65.07,"t":"2026-10-07T18:30:00Z","v":9371,"vw":65.088095},{"c":65.085,"h":65.12,"l":65.06,"n":304,"o":65.1,"t":"2026-10-07T18:45:00Z","v":21262,"vw":65.090636},{"c":64.985,"h":65.11,"l":64.955,"n":461,"o":65.09,"t":"2026-10-07T19:00:00Z","v":32312,"vw":65.022245},{"c":65.08,"h":65.1,"l":64.965,"n":316,"o":64.985,"t":"2026-10-07T19:15:00Z","v":25430,"vw":65.039105},{"c":65.15,"h":65.15,"l":65.08,"n":362,"o":65.09,"t":"2026-10-07T19:30:00Z","v":31055,"vw":65.117189},{"c":65.1,"h":65.19,"l":65.06,"n":3189,"o":65.15,"t":"2026-10-07T19:45:00Z","v":243934,"vw":65.138394},{"c":65.11,"h":65.11,"l":65.09,"n":10,"o":65.09,"t":"2026-10-07T20:00:00Z","v":6805,"vw":65.090888},{"c":65.11,"h":65.11,"l":65.1,"n":5,"o":65.1,"t":"2026-10-07T20:15:00Z","v":665,"vw":65.103401},{"c":65.12,"h":65.12,"l":65.12,"n":2,"o":65.12,"t":"2026-10-07T20:45:00Z","v":215,"vw":65.12},{"c":65.1,"h":65.1,"l":65.05,"n":6,"o":65.05,"t":"2026-10-07T22:00:00Z","v":500,"vw":65.065},{"c":65.08,"h":65.08,"l":65.07,"n":2,"o":65.07,"t":"2026-10-07T23:00:00Z","v":200,"vw":65.075},{"c":64.59,"h":64.59,"l":64.56,"n":2,"o":64.56,"t":"2026-10-08T08:00:00Z","v":500,"vw":64.575},{"c":64.63,"h":64.63,"l":64.62,"n":2,"o":64.62,"t":"2026-10-08T08:30:00Z","v":336,"vw":64.625952},{"c":64.45,"h":64.48,"l":64.45,"n":18,"o":64.47,"t":"2026-10-08T10:15:00Z","v":2728,"vw":64.465721},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-10-08T10:45:00Z","v":300,"vw":64.44},{"c":64.4158,"h":64.44,"l":64.4158,"n":17,"o":64.43,"t":"2026-10-08T11:00:00Z","v":1066,"vw":64.431273},{"c":64.64,"h":64.64,"l":64.64,"n":2,"o":64.64,"t":"2026-10-08T11:45:00Z","v":200,"vw":64.64},{"c":64.67,"h":64.693,"l":64.6176,"n":4,"o":64.693,"t":"2026-10-08T12:30:00Z","v":410,"vw":64.661833},{"c":64.89,"h":64.89,"l":64.76,"n":6,"o":64.76,"t":"2026-10-08T13:15:00Z","v":675,"vw":64.841143},{"c":64.67,"h":64.95,"l":64.65,"n":902,"o":64.92,"t":"2026-10-08T13:30:00Z","v":89076,"vw":64.806275},{"c":64.81,"h":64.82,"l":64.65,"n":824,"o":64.665,"t":"2026-10-08T13:45:00Z","v":75009,"vw":64.721843},{"c":64.84,"h":64.875,"l":64.77,"n":610,"o":64.805,"t":"2026-10-08T14:00:00Z","v":85057,"vw":64.805369},{"c":64.93,"h":64.93,"l":64.825,"n":670,"o":64.845,"t":"2026-10-08T14:15:00Z","v":84059,"vw":64.873127},{"c":64.81,"h":64.93,"l":64.805,"n":328,"o":64.93,"t":"2026-10-08T14:30:00Z","v":22861,"vw":64.880292},{"c":64.7,"h":64.81,"l":64.62,"n":618,"o":64.8,"t":"2026-10-08T14:45:00Z","v":90499,"vw":64.698137},{"c":64.58,"h":64.72,"l":64.57,"n":313,"o":64.7,"t":"2026-10-08T15:00:00Z","v":24079,"vw":64.665081},{"c":64.615,"h":64.635,"l":64.54,"n":362,"o":64.58,"t":"2026-10-08T15:15:00Z","v":24633,"vw":64.593611},{"c":64.55,"h":64.62,"l":64.51,"n":393,"o":64.61,"t":"2026-10-08T15:30:00Z","v":23885,"vw":64.565899},{"c":64.54,"h":64.61,"l":64.53,"n":247,"o":64.55,"t":"2026-10-08T15:45:00Z","v":13664,"vw":64.573432},{"c":64.52,"h":64.56,"l":64.5199,"n":250,"o":64.535,"t":"2026-10-08T16:00:00Z","v":18609,"vw":64.539712},{"c":64.61,"h":64.77,"l":64.51,"n":1160,"o":64.53,"t":"2026-10-08T16:15:00Z","v":82413,"vw":64.634474},{"c":64.5,"h":64.68,"l":64.46,"n":779,"o":64.6,"t":"2026-10-08T16:30:00Z","v":50565,"vw":64.588126},{"c":64.25,"h":64.5,"l":64.13,"n":1308,"o":64.5,"t":"2026-10-08T16:45:00Z","v":97831,"vw":64.281041},{"c":64.41,"h":64.42,"l":64.04,"n":1019,"o":64.18,"t":"2026-10-08T17:00:00Z","v":64750,"vw":64.203866},{"c":64.02,"h":64.4,"l":63.95,"n":1169,"o":64.4,"t":"2026-10-08T17:15:00Z","v":78994,"vw":64.138876},{"c":64.27,"h":64.305,"l":63.99,"n":872,"o":64.02,"t":"2026-10-08T17:30:00Z","v":62673,"vw":64.167038},{"c":64.29,"h":64.33,"l":64.15,"n":663,"o":64.28,"t":"2026-10-08T17:45:00Z","v":49260,"vw":64.209624},{"c":64.38,"h":64.38,"l":64.185,"n":328,"o":64.3,"t":"2026-10-08T18:00:00Z","v":26752,"vw":64.284084},{"c":64.47,"h":64.53,"l":64.37,"n":345,"o":64.37,"t":"2026-10-08T18:15:00Z","v":24943,"vw":64.446555},{"c":64.39,"h":64.445,"l":64.35,"n":410,"o":64.43,"t":"2026-10-08T18:30:00Z","v":26943,"vw":64.396021},{"c":64.44,"h":64.455,"l":64.37,"n":370,"o":64.38,"t":"2026-10-08T18:45:00Z","v":24414,"vw":64.414498},{"c":64.47,"h":64.47,"l":64.37,"n":392,"o":64.425,"t":"2026-10-08T19:00:00Z","v":27415,"vw":64.420699},{"c":64.46,"h":64.55,"l":64.425,"n":545,"o":64.445,"t":"2026-10-08T19:15:00Z","v":43369,"vw":64.473947},{"c":64.38,"h":64.46,"l":64.36,"n":526,"o":64.46,"t":"2026-10-08T19:30:00Z","v":39060,"vw":64.400514},{"c":64.42,"h":64.445,"l":64.3223,"n":3904,"o":64.3801,"t":"2026-10-08T19:45:00Z","v":301060,"vw":64.384914},{"c":64.4,"h":64.4,"l":64.4,"n":10,"o":64.4,"t":"2026-10-08T20:00:00Z","v":3514,"vw":64.4},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-10-08T22:00:00Z","v":263,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-08T23:30:00Z","v":300,"vw":64.5},{"c":64.89,"h":64.89,"l":64.85,"n":68,"o":64.85,"t":"2026-10-09T08:00:00Z","v":3486,"vw":64.884534},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-09T08:15:00Z","v":500,"vw":64.82},{"c":64.95,"h":64.96,"l":64.88,"n":15,"o":64.88,"t":"2026-10-09T08:30:00Z","v":1810,"vw":64.922901},{"c":64.95,"h":64.96,"l":64.95,"n":13,"o":64.95,"t":"2026-10-09T08:45:00Z","v":1751,"vw":64.953027},{"c":64.95,"h":64.95,"l":64.95,"n":3,"o":64.95,"t":"2026-10-09T10:30:00Z","v":200,"vw":64.95},{"c":64.9,"h":64.9,"l":64.9,"n":1110,"o":64.9,"t":"2026-10-09T11:00:00Z","v":38488,"vw":64.9},{"c":64.9,"h":65,"l":64.9,"n":10,"o":64.99,"t":"2026-10-09T12:00:00Z","v":1627,"vw":64.969737},{"c":64.9,"h":64.9,"l":64.9,"n":2,"o":64.9,"t":"2026-10-09T12:15:00Z","v":149,"vw":64.9},{"c":64.8239,"h":64.8239,"l":64.8239,"n":1,"o":64.8239,"t":"2026-10-09T12:30:00Z","v":200,"vw":64.8239},{"c":64.77,"h":64.78,"l":64.75,"n":11,"o":64.77,"t":"2026-10-09T12:45:00Z","v":710,"vw":64.764107},{"c":64.82,"h":64.82,"l":64.81,"n":3,"o":64.81,"t":"2026-10-09T13:15:00Z","v":425,"vw":64.815},{"c":64.8,"h":64.9,"l":64.775,"n":1020,"o":64.8,"t":"2026-10-09T13:30:00Z","v":77547,"vw":64.841245},{"c":64.84,"h":64.91,"l":64.78,"n":322,"o":64.805,"t":"2026-10-09T13:45:00Z","v":25624,"vw":64.829286},{"c":64.9,"h":64.91,"l":64.815,"n":342,"o":64.895,"t":"2026-10-09T14:00:00Z","v":28847,"vw":64.869974},{"c":64.895,"h":64.95,"l":64.87,"n":583,"o":64.9,"t":"2026-10-09T14:15:00Z","v":40625,"vw":64.910244},{"c":64.83,"h":64.91,"l":64.81,"n":347,"o":64.9,"t":"2026-10-09T14:30:00Z","v":24241,"vw":64.855917},{"c":64.87,"h":64.875,"l":64.805,"n":320,"o":64.83,"t":"2026-10-09T14:45:00Z","v":26621,"vw":64.833703},{"c":64.915,"h":64.93,"l":64.855,"n":411,"o":64.87,"t":"2026-10-09T15:00:00Z","v":28635,"vw":64.899264},{"c":64.87,"h":64.945,"l":64.87,"n":395,"o":64.91,"t":"2026-10-09T15:15:00Z","v":24215,"vw":64.914508},{"c":64.87,"h":64.89,"l":64.85,"n":393,"o":64.87,"t":"2026-10-09T15:30:00Z","v":63553,"vw":64.870006},{"c":64.895,"h":64.9,"l":64.85,"n":137,"o":64.865,"t":"2026-10-09T15:45:00Z","v":10046,"vw":64.874274},{"c":64.98,"h":64.985,"l":64.91,"n":237,"o":64.91,"t":"2026-10-09T16:00:00Z","v":20589,"vw":64.952127},{"c":64.975,"h":65.01,"l":64.96,"n":605,"o":64.98,"t":"2026-10-09T16:15:00Z","v":63553,"vw":64.976211},{"c":64.9,"h":64.97,"l":64.9,"n":131,"o":64.97,"t":"2026-10-09T16:30:00Z","v":7645,"vw":64.924966},{"c":64.87,"h":64.93,"l":64.87,"n":217,"o":64.905,"t":"2026-10-09T16:45:00Z","v":52419,"vw":64.915721},{"c":64.86,"h":64.88,"l":64.825,"n":313,"o":64.875,"t":"2026-10-09T17:00:00Z","v":29842,"vw":64.847325},{"c":64.825,"h":64.85,"l":64.82,"n":82,"o":64.83,"t":"2026-10-09T17:15:00Z","v":7277,"vw":64.837894},{"c":64.81,"h":64.82,"l":64.805,"n":49,"o":64.82,"t":"2026-10-09T17:30:00Z","v":3322,"vw":64.811719},{"c":64.83,"h":64.84,"l":64.805,"n":57,"o":64.805,"t":"2026-10-09T17:45:00Z","v":3538,"vw":64.823396},{"c":64.8101,"h":64.84,"l":64.8,"n":253,"o":64.82,"t":"2026-10-09T18:00:00Z","v":19263,"vw":64.817203},{"c":64.83,"h":64.84,"l":64.815,"n":129,"o":64.815,"t":"2026-10-09T18:15:00Z","v":4628,"vw":64.826936},{"c":64.8,"h":64.815,"l":64.79,"n":168,"o":64.815,"t":"2026-10-09T18:30:00Z","v":15321,"vw":64.802468},{"c":64.84,"h":64.86,"l":64.76,"n":201,"o":64.77,"t":"2026-10-09T18:45:00Z","v":14393,"vw":64.81173},{"c":64.89,"h":64.895,"l":64.85,"n":289,"o":64.8613,"t":"2026-10-09T19:00:00Z","v":16532,"vw":64.871171},{"c":64.915,"h":64.93,"l":64.89,"n":216,"o":64.89,"t":"2026-10-09T19:15:00Z","v":19209,"vw":64.917038},{"c":64.835,"h":64.915,"l":64.83,"n":436,"o":64.915,"t":"2026-10-09T19:30:00Z","v":34146,"vw":64.876585},{"c":64.91,"h":64.945,"l":64.84,"n":1374,"o":64.84,"t":"2026-10-09T19:45:00Z","v":77912,"vw":64.893304},{"c":64.84,"h":64.92,"l":64.84,"n":11,"o":64.92,"t":"2026-10-09T20:00:00Z","v":1324,"vw":64.876691},{"c":64.99,"h":64.99,"l":64.98,"n":3,"o":64.98,"t":"2026-10-12T08:00:00Z","v":228,"vw":64.985455},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-10-12T08:15:00Z","v":560,"vw":65.14},{"c":65.14,"h":65.14,"l":65.12,"n":58,"o":65.12,"t":"2026-10-12T12:00:00Z","v":7095,"vw":65.13094},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-12T12:45:00Z","v":100,"vw":65.17},{"c":65.2,"h":65.2,"l":65.2,"n":2,"o":65.2,"t":"2026-10-12T13:00:00Z","v":140,"vw":65.2},{"c":65.2,"h":65.2,"l":65.1931,"n":2,"o":65.1931,"t":"2026-10-12T13:15:00Z","v":600,"vw":65.1954},{"c":65.21,"h":65.25,"l":65.1401,"n":609,"o":65.2,"t":"2026-10-12T13:30:00Z","v":84971,"vw":65.205466},{"c":65.335,"h":65.35,"l":65.19,"n":1325,"o":65.23,"t":"2026-10-12T13:45:00Z","v":93133,"vw":65.248028},{"c":65.28,"h":65.46,"l":65.23,"n":878,"o":65.35,"t":"2026-10-12T14:00:00Z","v":64333,"vw":65.357902},{"c":65.41,"h":65.41,"l":65.3,"n":473,"o":65.305,"t":"2026-10-12T14:15:00Z","v":36299,"vw":65.346024},{"c":65.26,"h":65.415,"l":65.23,"n":507,"o":65.41,"t":"2026-10-12T14:30:00Z","v":77214,"vw":65.324857},{"c":65.305,"h":65.31,"l":65.22,"n":258,"o":65.23,"t":"2026-10-12T14:45:00Z","v":14850,"vw":65.267827},{"c":65.305,"h":65.33,"l":65.3023,"n":72,"o":65.315,"t":"2026-10-12T15:00:00Z","v":3742,"vw":65.316745},{"c":65.32,"h":65.32,"l":65.25,"n":366,"o":65.32,"t":"2026-10-12T15:15:00Z","v":24152,"vw":65.280095},{"c":65.39,"h":65.395,"l":65.31,"n":94,"o":65.32,"t":"2026-10-12T15:30:00Z","v":5710,"vw":65.365085},{"c":65.41,"h":65.44,"l":65.39,"n":275,"o":65.39,"t":"2026-10-12T15:45:00Z","v":63310,"vw":65.410021},{"c":65.445,"h":65.45,"l":65.42,"n":78,"o":65.42,"t":"2026-10-12T16:00:00Z","v":4107,"vw":65.439833},{"c":65.38,"h":65.46,"l":65.33,"n":509,"o":65.45,"t":"2026-10-12T16:15:00Z","v":34840,"vw":65.370089},{"c":65.35,"h":65.38,"l":65.35,"n":120,"o":65.38,"t":"2026-10-12T16:30:00Z","v":6115,"vw":65.360621},{"c":65.35,"h":65.36,"l":65.29,"n":296,"o":65.36,"t":"2026-10-12T16:45:00Z","v":19373,"vw":65.330762},{"c":65.38,"h":65.38,"l":65.34,"n":65,"o":65.35,"t":"2026-10-12T17:00:00Z","v":10447,"vw":65.35},{"c":65.405,"h":65.42,"l":65.35,"n":682,"o":65.365,"t":"2026-10-12T17:15:00Z","v":52196,"vw":65.386356},{"c":65.39,"h":65.4,"l":65.365,"n":28,"o":65.4,"t":"2026-10-12T17:30:00Z","v":2881,"vw":65.380727},{"c":65.37,"h":65.39,"l":65.365,"n":99,"o":65.39,"t":"2026-10-12T17:45:00Z","v":6659,"vw":65.381198},{"c":65.36,"h":65.37,"l":65.35,"n":88,"o":65.37,"t":"2026-10-12T18:00:00Z","v":6118,"vw":65.354667},{"c":65.36,"h":65.36,"l":65.35,"n":11,"o":65.36,"t":"2026-10-12T18:15:00Z","v":1001,"vw":65.359},{"c":65.35,"h":65.4,"l":65.34,"n":227,"o":65.37,"t":"2026-10-12T18:30:00Z","v":16277,"vw":65.3743},{"c":65.28,"h":65.35,"l":65.27,"n":245,"o":65.35,"t":"2026-10-12T18:45:00Z","v":17875,"vw":65.287744},{"c":65.295,"h":65.33,"l":65.27,"n":273,"o":65.29,"t":"2026-10-12T19:00:00Z","v":19905,"vw":65.297434},{"c":65.36,"h":65.36,"l":65.27,"n":346,"o":65.295,"t":"2026-10-12T19:15:00Z","v":33127,"vw":65.315215},{"c":65.335,"h":65.37,"l":65.325,"n":163,"o":65.34,"t":"2026-10-12T19:30:00Z","v":18888,"vw":65.343203},{"c":65.43,"h":65.45,"l":65.3323,"n":1865,"o":65.335,"t":"2026-10-12T19:45:00Z","v":78699,"vw":65.395894},{"c":65.47,"h":65.47,"l":65.43,"n":10,"o":65.43,"t":"2026-10-12T20:00:00Z","v":1223,"vw":65.439241},{"c":65.37,"h":65.42,"l":65.37,"n":15,"o":65.42,"t":"2026-10-12T20:45:00Z","v":1009,"vw":65.402443},{"c":65.45,"h":65.46,"l":65.45,"n":4,"o":65.45,"t":"2026-10-13T08:00:00Z","v":356,"vw":65.452817},{"c":65.5,"h":65.5,"l":65.49,"n":13,"o":65.49,"t":"2026-10-13T08:30:00Z","v":822,"vw":65.496785},{"c":65.56,"h":65.56,"l":65.5,"n":16,"o":65.5,"t":"2026-10-13T09:15:00Z","v":1882,"vw":65.541069},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-13T09:30:00Z","v":224,"vw":65.56},{"c":65.6,"h":65.61,"l":65.59,"n":13,"o":65.59,"t":"2026-10-13T09:45:00Z","v":2213,"vw":65.596364},{"c":65.56,"h":65.56,"l":65.5,"n":10,"o":65.5,"t":"2026-10-13T12:15:00Z","v":676,"vw":65.54},{"c":65.53,"h":65.55,"l":65.53,"n":5,"o":65.55,"t":"2026-10-13T12:30:00Z","v":500,"vw":65.539474},{"c":65.54,"h":65.54,"l":65.46,"n":14,"o":65.48,"t":"2026-10-13T13:15:00Z","v":711,"vw":65.50419},{"c":65.675,"h":65.695,"l":65.4973,"n":793,"o":65.53,"t":"2026-10-13T13:30:00Z","v":94501,"vw":65.647129},{"c":65.69,"h":65.775,"l":65.66,"n":713,"o":65.68,"t":"2026-10-13T13:45:00Z","v":58305,"vw":65.702592},{"c":65.72,"h":65.735,"l":65.63,"n":785,"o":65.68,"t":"2026-10-13T14:00:00Z","v":55010,"vw":65.677768},{"c":65.735,"h":65.775,"l":65.72,"n":454,"o":65.725,"t":"2026-10-13T14:15:00Z","v":66204,"vw":65.750231},{"c":65.7491,"h":65.75,"l":65.69,"n":275,"o":65.72,"t":"2026-10-13T14:30:00Z","v":25638,"vw":65.720489},{"c":65.61,"h":65.74,"l":65.61,"n":273,"o":65.74,"t":"2026-10-13T14:45:00Z","v":46374,"vw":65.654552},{"c":65.6699,"h":65.67,"l":65.61,"n":166,"o":65.61,"t":"2026-10-13T15:00:00Z","v":13030,"vw":65.649175},{"c":65.56,"h":65.665,"l":65.56,"n":334,"o":65.66,"t":"2026-10-13T15:15:00Z","v":27778,"vw":65.603201},{"c":65.54,"h":65.555,"l":65.495,"n":209,"o":65.55,"t":"2026-10-13T15:30:00Z","v":14008,"vw":65.525888},{"c":65.5,"h":65.55,"l":65.49,"n":217,"o":65.51,"t":"2026-10-13T15:45:00Z","v":15088,"vw":65.520646},{"c":65.52,"h":65.54,"l":65.49,"n":146,"o":65.51,"t":"2026-10-13T16:00:00Z","v":9062,"vw":65.519948},{"c":65.5,"h":65.51,"l":65.49,"n":89,"o":65.5,"t":"2026-10-13T16:15:00Z","v":4980,"vw":65.501482},{"c":65.52,"h":65.52,"l":65.495,"n":203,"o":65.51,"t":"2026-10-13T16:30:00Z","v":19064,"vw":65.504692},{"c":65.46,"h":65.525,"l":65.45,"n":168,"o":65.52,"t":"2026-10-13T16:45:00Z","v":13685,"vw":65.483225},{"c":65.4,"h":65.475,"l":65.39,"n":258,"o":65.47,"t":"2026-10-13T17:00:00Z","v":19037,"vw":65.420304},{"c":65.4,"h":65.435,"l":65.4,"n":63,"o":65.415,"t":"2026-10-13T17:15:00Z","v":5670,"vw":65.423129},{"c":65.4,"h":65.43,"l":65.39,"n":215,"o":65.39,"t":"2026-10-13T17:30:00Z","v":22051,"vw":65.411559},{"c":65.37,"h":65.39,"l":65.325,"n":356,"o":65.39,"t":"2026-10-13T17:45:00Z","v":37879,"vw":65.354597},{"c":65.415,"h":65.45,"l":65.37,"n":262,"o":65.37,"t":"2026-10-13T18:00:00Z","v":22272,"vw":65.424049},{"c":65.43,"h":65.43,"l":65.41,"n":30,"o":65.41,"t":"2026-10-13T18:15:00Z","v":2269,"vw":65.413644},{"c":65.4101,"h":65.4706,"l":65.39,"n":361,"o":65.4187,"t":"2026-10-13T18:30:00Z","v":49648,"vw":65.415993},{"c":65.38,"h":65.41,"l":65.38,"n":159,"o":65.4,"t":"2026-10-13T18:45:00Z","v":24192,"vw":65.396323},{"c":65.4,"h":65.43,"l":65.39,"n":111,"o":65.39,"t":"2026-10-13T19:00:00Z","v":19483,"vw":65.408607},{"c":65.41,"h":65.44,"l":65.38,"n":349,"o":65.405,"t":"2026-10-13T19:15:00Z","v":44684,"vw":65.404801},{"c":65.51,"h":65.54,"l":65.42,"n":638,"o":65.42,"t":"2026-10-13T19:30:00Z","v":59306,"vw":65.492358},{"c":65.47,"h":65.54,"l":65.405,"n":2134,"o":65.51,"t":"2026-10-13T19:45:00Z","v":130322,"vw":65.468734},{"c":65.56,"h":65.56,"l":65.45,"n":10,"o":65.45,"t":"2026-10-13T20:00:00Z","v":10526,"vw":65.459738},{"c":65.45,"h":65.45,"l":65.45,"n":5,"o":65.45,"t":"2026-10-13T20:30:00Z","v":256,"vw":65.45},{"c":65.45,"h":65.45,"l":65.45,"n":13,"o":65.45,"t":"2026-10-13T20:45:00Z","v":404,"vw":65.45},{"c":65.7,"h":65.7,"l":65.7,"n":2,"o":65.7,"t":"2026-10-14T08:00:00Z","v":200,"vw":65.7},{"c":65.61,"h":65.72,"l":65.61,"n":16,"o":65.71,"t":"2026-10-14T10:30:00Z","v":1259,"vw":65.655964},{"c":65.69,"h":65.71,"l":65.69,"n":5,"o":65.71,"t":"2026-10-14T12:00:00Z","v":701,"vw":65.705527},{"c":65.71,"h":65.71,"l":65.71,"n":21,"o":65.71,"t":"2026-10-14T12:15:00Z","v":4862,"vw":65.71},{"c":65.35,"h":65.67,"l":65.25,"n":108,"o":65.63,"t":"2026-10-14T12:30:00Z","v":7850,"vw":65.387423},{"c":65.4431,"h":65.4431,"l":65.4431,"n":1,"o":65.4431,"t":"2026-10-14T12:45:00Z","v":5000,"vw":65.4431},{"c":65.3676,"h":65.3676,"l":65.31,"n":167,"o":65.32,"t":"2026-10-14T13:00:00Z","v":37810,"vw":65.313425},{"c":65.39,"h":65.39,"l":65.33,"n":53,"o":65.34,"t":"2026-10-14T13:15:00Z","v":7778,"vw":65.382789},{"c":65.46,"h":65.49,"l":65.29,"n":540,"o":65.38,"t":"2026-10-14T13:30:00Z","v":60178,"vw":65.427827},{"c":65.33,"h":65.63,"l":65.3,"n":1124,"o":65.47,"t":"2026-10-14T13:45:00Z","v":114363,"vw":65.516581},{"c":65.25,"h":65.38,"l":65.19,"n":737,"o":65.3,"t":"2026-10-14T14:00:00Z","v":52481,"vw":65.277756},{"c":65.3,"h":65.36,"l":65.22,"n":623,"o":65.27,"t":"2026-10-14T14:15:00Z","v":46026,"vw":65.306976},{"c":65.29,"h":65.39,"l":65.17,"n":455,"o":65.31,"t":"2026-10-14T14:30:00Z","v":30145,"vw":65.290242},{"c":65.26,"h":65.325,"l":65.12,"n":3604,"o":65.29,"t":"2026-10-14T14:45:00Z","v":349062,"vw":65.255293},{"c":65.1,"h":65.27,"l":64.96,"n":1297,"o":65.265,"t":"2026-10-14T15:00:00Z","v":142125,"vw":65.106459},{"c":65.14,"h":65.2,"l":65.1,"n":518,"o":65.11,"t":"2026-10-14T15:15:00Z","v":69641,"vw":65.156556},{"c":64.96,"h":65.19,"l":64.93,"n":826,"o":65.11,"t":"2026-10-14T15:30:00Z","v":103675,"vw":65.037622},{"c":64.89,"h":65.02,"l":64.86,"n":557,"o":64.97,"t":"2026-10-14T15:45:00Z","v":51020,"vw":64.949121},{"c":64.61,"h":64.92,"l":64.61,"n":690,"o":64.89,"t":"2026-10-14T16:00:00Z","v":53411,"vw":64.745544},{"c":64.6,"h":64.625,"l":64.53,"n":764,"o":64.6,"t":"2026-10-14T16:15:00Z","v":59439,"vw":64.572779},{"c":64.755,"h":64.78,"l":64.46,"n":836,"o":64.56,"t":"2026-10-14T16:30:00Z","v":67909,"vw":64.62878},{"c":64.8,"h":64.82,"l":64.65,"n":527,"o":64.76,"t":"2026-10-14T16:45:00Z","v":38409,"vw":64.731152},{"c":64.57,"h":64.79,"l":64.57,"n":353,"o":64.79,"t":"2026-10-14T17:00:00Z","v":25960,"vw":64.652958},{"c":64.35,"h":64.56,"l":64.315,"n":581,"o":64.56,"t":"2026-10-14T17:15:00Z","v":42554,"vw":64.452693},{"c":64.34,"h":64.43,"l":64.27,"n":654,"o":64.33,"t":"2026-10-14T17:30:00Z","v":44971,"vw":64.35632},{"c":64.08,"h":64.33,"l":64.07,"n":2292,"o":64.33,"t":"2026-10-14T17:45:00Z","v":242228,"vw":64.116059},{"c":64.25,"h":64.26,"l":63.95,"n":1231,"o":64.11,"t":"2026-10-14T18:00:00Z","v":84145,"vw":64.121579},{"c":64.17,"h":64.27,"l":64.1,"n":497,"o":64.235,"t":"2026-10-14T18:15:00Z","v":37687,"vw":64.203613},{"c":64.16,"h":64.21,"l":64.06,"n":568,"o":64.185,"t":"2026-10-14T18:30:00Z","v":45616,"vw":64.143381},{"c":64.185,"h":64.26,"l":64.1,"n":914,"o":64.125,"t":"2026-10-14T18:45:00Z","v":112828,"vw":64.209084},{"c":64.12,"h":64.185,"l":63.98,"n":1053,"o":64.185,"t":"2026-10-14T19:00:00Z","v":98209,"vw":64.079188},{"c":64.215,"h":64.33,"l":64.11,"n":1023,"o":64.125,"t":"2026-10-14T19:15:00Z","v":101807,"vw":64.242499},{"c":64.29,"h":64.305,"l":64.14,"n":1117,"o":64.21,"t":"2026-10-14T19:30:00Z","v":97282,"vw":64.243368},{"c":64.45,"h":64.48,"l":64.19,"n":4695,"o":64.3,"t":"2026-10-14T19:45:00Z","v":382369,"vw":64.321791},{"c":64.47,"h":64.48,"l":64.41,"n":15,"o":64.48,"t":"2026-10-14T20:00:00Z","v":4583,"vw":64.414261},{"c":64.33,"h":64.34,"l":64.33,"n":4,"o":64.34,"t":"2026-10-14T22:00:00Z","v":440,"vw":64.333},{"c":64.33,"h":64.33,"l":64.33,"n":14,"o":64.33,"t":"2026-10-14T22:15:00Z","v":1187,"vw":64.33},{"c":64.18,"h":64.23,"l":64.18,"n":12,"o":64.23,"t":"2026-10-14T22:30:00Z","v":390,"vw":64.196667},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-10-14T23:30:00Z","v":100,"vw":64.17},{"c":64.17,"h":64.18,"l":64.17,"n":11,"o":64.18,"t":"2026-10-14T23:45:00Z","v":406,"vw":64.177059},{"c":64.04,"h":64.04,"l":64.04,"n":9,"o":64.04,"t":"2026-10-15T08:00:00Z","v":741,"vw":64.04},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-10-15T08:45:00Z","v":300,"vw":64.05},{"c":63.99,"h":64,"l":63.99,"n":2,"o":64,"t":"2026-10-15T09:30:00Z","v":200,"vw":63.995},{"c":63.98,"h":63.98,"l":63.95,"n":2,"o":63.95,"t":"2026-10-15T10:00:00Z","v":200,"vw":63.965},{"c":63.98,"h":63.98,"l":63.98,"n":5,"o":63.98,"t":"2026-10-15T11:15:00Z","v":280,"vw":63.98},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-15T11:45:00Z","v":160,"vw":64.1},{"c":63.99,"h":63.99,"l":63.99,"n":4,"o":63.99,"t":"2026-10-15T12:30:00Z","v":202,"vw":63.99},{"c":64.08,"h":64.1,"l":64.03,"n":139,"o":64.05,"t":"2026-10-15T12:45:00Z","v":6582,"vw":64.06938},{"c":63.97,"h":64.08,"l":63.94,"n":111,"o":64.08,"t":"2026-10-15T13:00:00Z","v":6800,"vw":63.993219},{"c":63.88,"h":63.98,"l":63.81,"n":81,"o":63.98,"t":"2026-10-15T13:15:00Z","v":4625,"vw":63.878629},{"c":63.91,"h":63.94,"l":63.64,"n":1614,"o":63.81,"t":"2026-10-15T13:30:00Z","v":140458,"vw":63.764637},{"c":63.57,"h":63.94,"l":63.46,"n":1189,"o":63.91,"t":"2026-10-15T13:45:00Z","v":78857,"vw":63.678118},{"c":63.95,"h":64.05,"l":63.53,"n":1659,"o":63.56,"t":"2026-10-15T14:00:00Z","v":132926,"vw":63.836146},{"c":63.92,"h":64.12,"l":63.9,"n":1785,"o":63.95,"t":"2026-10-15T14:15:00Z","v":127130,"vw":64.047435},{"c":64.3,"h":64.32,"l":63.875,"n":990,"o":63.89,"t":"2026-10-15T14:30:00Z","v":80164,"vw":64.124195},{"c":64.59,"h":64.59,"l":64.3,"n":947,"o":64.31,"t":"2026-10-15T14:45:00Z","v":63600,"vw":64.433467},{"c":64.8,"h":64.82,"l":64.58,"n":1425,"o":64.59,"t":"2026-10-15T15:00:00Z","v":89456,"vw":64.719725},{"c":64.705,"h":64.855,"l":64.67,"n":820,"o":64.78,"t":"2026-10-15T15:15:00Z","v":60910,"vw":64.762937},{"c":64.6797,"h":64.76,"l":64.625,"n":613,"o":64.705,"t":"2026-10-15T15:30:00Z","v":47424,"vw":64.687722},{"c":64.7,"h":64.72,"l":64.61,"n":618,"o":64.68,"t":"2026-10-15T15:45:00Z","v":49866,"vw":64.685126},{"c":64.58,"h":64.74,"l":64.58,"n":350,"o":64.7,"t":"2026-10-15T16:00:00Z","v":23728,"vw":64.6653},{"c":64.54,"h":64.57,"l":64.51,"n":335,"o":64.57,"t":"2026-10-15T16:15:00Z","v":50022,"vw":64.525105},{"c":64.63,"h":64.655,"l":64.52,"n":435,"o":64.54,"t":"2026-10-15T16:30:00Z","v":30689,"vw":64.590115},{"c":64.56,"h":64.635,"l":64.51,"n":318,"o":64.62,"t":"2026-10-15T16:45:00Z","v":22158,"vw":64.55858},{"c":64.54,"h":64.57,"l":64.52,"n":271,"o":64.57,"t":"2026-10-15T17:00:00Z","v":17760,"vw":64.541817},{"c":64.61,"h":64.655,"l":64.55,"n":216,"o":64.55,"t":"2026-10-15T17:15:00Z","v":15930,"vw":64.625924},{"c":64.77,"h":64.81,"l":64.61,"n":609,"o":64.61,"t":"2026-10-15T17:30:00Z","v":50348,"vw":64.747351},{"c":64.82,"h":64.8305,"l":64.76,"n":282,"o":64.78,"t":"2026-10-15T17:45:00Z","v":17216,"vw":64.813177},{"c":64.58,"h":64.79,"l":64.58,"n":412,"o":64.79,"t":"2026-10-15T18:00:00Z","v":30473,"vw":64.703112},{"c":64.56,"h":64.6,"l":64.52,"n":224,"o":64.58,"t":"2026-10-15T18:15:00Z","v":15248,"vw":64.555475},{"c":64.64,"h":64.67,"l":64.58,"n":322,"o":64.58,"t":"2026-10-15T18:30:00Z","v":24224,"vw":64.622032},{"c":64.73,"h":64.75,"l":64.63,"n":172,"o":64.63,"t":"2026-10-15T18:45:00Z","v":12550,"vw":64.704667},{"c":64.86,"h":64.87,"l":64.725,"n":365,"o":64.725,"t":"2026-10-15T19:00:00Z","v":27125,"vw":64.79092},{"c":64.84,"h":64.96,"l":64.84,"n":496,"o":64.865,"t":"2026-10-15T19:15:00Z","v":40072,"vw":64.892573},{"c":64.83,"h":64.88,"l":64.81,"n":389,"o":64.84,"t":"2026-10-15T19:30:00Z","v":31174,"vw":64.846228},{"c":64.65,"h":64.9,"l":64.57,"n":4511,"o":64.85,"t":"2026-10-15T19:45:00Z","v":353404,"vw":64.746543},{"c":64.89,"h":64.8999,"l":64.61,"n":7,"o":64.61,"t":"2026-10-15T20:00:00Z","v":6180,"vw":64.619223},{"c":64.61,"h":64.66,"l":64.6,"n":22,"o":64.66,"t":"2026-10-15T20:45:00Z","v":2402,"vw":64.630101},{"c":65.16,"h":65.16,"l":65.16,"n":2,"o":65.16,"t":"2026-10-16T11:00:00Z","v":200,"vw":65.16},{"c":65.19,"h":65.19,"l":65.18,"n":8,"o":65.18,"t":"2026-10-16T11:15:00Z","v":1442,"vw":65.189026},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-16T11:45:00Z","v":947,"vw":65.15},{"c":65.21,"h":65.21,"l":65.21,"n":1,"o":65.21,"t":"2026-10-16T12:15:00Z","v":100,"vw":65.21},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-10-16T12:45:00Z","v":160,"vw":65.18},{"c":65.27,"h":65.27,"l":65.27,"n":4,"o":65.27,"t":"2026-10-16T13:00:00Z","v":400,"vw":65.27},{"c":65.24,"h":65.24,"l":65.22,"n":17,"o":65.22,"t":"2026-10-16T13:15:00Z","v":1100,"vw":65.228571},{"c":65.18,"h":65.24,"l":64.99,"n":1098,"o":65.18,"t":"2026-10-16T13:30:00Z","v":97251,"vw":65.141256},{"c":65.17,"h":65.24,"l":65.12,"n":760,"o":65.175,"t":"2026-10-16T13:45:00Z","v":79942,"vw":65.179479},{"c":65.11,"h":65.295,"l":65.09,"n":970,"o":65.19,"t":"2026-10-16T14:00:00Z","v":128574,"vw":65.205437},{"c":65.13,"h":65.21,"l":65.09,"n":560,"o":65.11,"t":"2026-10-16T14:15:00Z","v":50076,"vw":65.148651},{"c":65.33,"h":65.37,"l":65.11,"n":745,"o":65.13,"t":"2026-10-16T14:30:00Z","v":56477,"vw":65.283483},{"c":65.42,"h":65.495,"l":65.34,"n":866,"o":65.34,"t":"2026-10-16T14:45:00Z","v":61730,"vw":65.419392},{"c":65.05,"h":65.42,"l":65.015,"n":1148,"o":65.4,"t":"2026-10-16T15:00:00Z","v":85757,"vw":65.234258},{"c":64.775,"h":65.075,"l":64.745,"n":1145,"o":65.06,"t":"2026-10-16T15:15:00Z","v":115416,"vw":64.855188},{"c":64.67,"h":64.845,"l":64.665,"n":1256,"o":64.77,"t":"2026-10-16T15:30:00Z","v":93644,"vw":64.789031},{"c":64.35,"h":64.74,"l":64.34,"n":947,"o":64.66,"t":"2026-10-16T15:45:00Z","v":73381,"vw":64.541065},{"c":64.04,"h":64.34,"l":63.925,"n":4133,"o":64.34,"t":"2026-10-16T16:00:00Z","v":382124,"vw":63.998174},{"c":64.03,"h":64.13,"l":63.82,"n":1770,"o":64.05,"t":"2026-10-16T16:15:00Z","v":141173,"vw":64.009414},{"c":63.655,"h":64.03,"l":63.53,"n":2221,"o":64.02,"t":"2026-10-16T16:30:00Z","v":170734,"vw":63.762238},{"c":62.94,"h":63.675,"l":62.855,"n":3354,"o":63.645,"t":"2026-10-16T16:45:00Z","v":307910,"vw":63.160304},{"c":61.46,"h":62.96,"l":61.325,"n":14055,"o":62.96,"t":"2026-10-16T17:00:00Z","v":1125572,"vw":61.78622},{"c":62.46,"h":62.58,"l":60.57,"n":18352,"o":61.45,"t":"2026-10-16T17:15:00Z","v":1505576,"vw":61.497982},{"c":62.68,"h":63.01,"l":62.14,"n":11433,"o":62.46,"t":"2026-10-16T17:30:00Z","v":1006894,"vw":62.590695},{"c":61.74,"h":62.79,"l":61.62,"n":6676,"o":62.69,"t":"2026-10-16T17:45:00Z","v":666967,"vw":62.131839},{"c":61.76,"h":61.79,"l":61.185,"n":9209,"o":61.72,"t":"2026-10-16T18:00:00Z","v":1090115,"vw":61.496365},{"c":61.41,"h":61.77,"l":61.24,"n":7759,"o":61.76,"t":"2026-10-16T18:15:00Z","v":997659,"vw":61.474907},{"c":61.6,"h":61.84,"l":61.11,"n":8535,"o":61.4,"t":"2026-10-16T18:30:00Z","v":1072018,"vw":61.508916},{"c":61.37,"h":61.6,"l":60.94,"n":6921,"o":61.6,"t":"2026-10-16T18:45:00Z","v":896450,"vw":61.306828},{"c":61.76,"h":61.78,"l":60.88,"n":7019,"o":61.375,"t":"2026-10-16T19:00:00Z","v":939690,"vw":61.24731},{"c":61.88,"h":61.89,"l":61.35,"n":7025,"o":61.77,"t":"2026-10-16T19:15:00Z","v":909607,"vw":61.674269},{"c":61.64,"h":62.085,"l":61.54,"n":4257,"o":61.89,"t":"2026-10-16T19:30:00Z","v":620324,"vw":61.735759},{"c":62.15,"h":62.15,"l":61.56,"n":8700,"o":61.66,"t":"2026-10-16T19:45:00Z","v":937809,"vw":61.869626},{"c":62.1239,"h":62.17,"l":62.06,"n":31,"o":62.16,"t":"2026-10-16T20:00:00Z","v":11035,"vw":62.077685},{"c":62.13,"h":62.13,"l":62.13,"n":6,"o":62.13,"t":"2026-10-16T20:15:00Z","v":300,"vw":62.13},{"c":62.2322,"h":62.2322,"l":62.2322,"n":2,"o":62.2322,"t":"2026-10-16T20:30:00Z","v":101,"vw":62.2322},{"c":62.19,"h":62.19,"l":62.19,"n":4,"o":62.19,"t":"2026-10-16T20:45:00Z","v":300,"vw":62.19},{"c":62.15,"h":62.15,"l":62.15,"n":1,"o":62.15,"t":"2026-10-16T21:00:00Z","v":117,"vw":62.15}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34885686533134563,"strike":73.73856865331345,"iv":0.4010481824713158,"gamma":0.02275118191055899,"theta":-0.02012415518859482,"vega":0.03373698559897856,"rho":0.0052802300820407886,"breakevenPct":19.207442507875793},{"delta":0.15,"premium":0.45978260607182453,"strike":69.76086969640878,"iv":0.32608235998159574,"gamma":0.037772310655884336,"theta":-0.021559501749125284,"vega":0.044700966723417515,"rho":0.007981580037725294,"breakevenPct":12.985763962157032},{"delta":0.2,"premium":0.9625,"strike":71.5,"iv":0.48024999999999995,"gamma":0.030300000000000004,"theta":-0.038149999999999996,"vega":0.05385,"rho":0.010587534225211912,"breakevenPct":16.5929203539823},{"delta":0.25,"premium":0.8618238557558945,"strike":66.91816920943134,"iv":0.31347766990291265,"gamma":0.05253092926490985,"theta":-0.028980998613037448,"vega":0.061062829403606106,"rho":0.013366827560787033,"breakevenPct":9.05871772355148},{"delta":0.3,"premium":1.173890429958391,"strike":66.2246879334258,"iv":0.33532233009708734,"gamma":0.05364049930651872,"theta":-0.03390471567267683,"vega":0.06668002773925105,"rho":0.016037949500315837,"breakevenPct":8.445017479298786},{"delta":0.35,"premium":1.4467479674796746,"strike":65.3130081300813,"iv":0.33731626016260163,"gamma":0.056954065040650405,"theta":-0.03646178861788618,"vega":0.07117926829268294,"rho":0.018716297152726463,"breakevenPct":7.417145772423142},{"delta":0.4,"premium":1.795735524256651,"strike":64.4585289514867,"iv":0.3455586854460094,"gamma":0.057920970266040685,"theta":-0.039065884194053206,"vega":0.07413270735524256,"rho":0.021355861895181506,"breakevenPct":6.60380446620009},{"delta":0.45,"premium":2.2157035175879396,"strike":63.653266331658294,"iv":0.36067185929648243,"gamma":0.05694120603015075,"theta":-0.041905527638190956,"vega":0.07598140703517588,"rho":0.023953525654987914,"breakevenPct":5.983861382536182},{"delta":0.5,"premium":2.6891696750902527,"strike":62.8014440433213,"iv":0.3750599277978339,"gamma":0.05522346570397112,"theta":-0.04411768953068592,"vega":0.07662057761732853,"rho":0.026507629352942357,"breakevenPct":5.375082410959867},{"delta":0.55,"premium":3.2376767676767684,"strike":61.88686868686869,"iv":0.3900464646464647,"gamma":0.052700404040404034,"theta":-0.04573939393939395,"vega":0.07610767676767677,"rho":0.02900023639160848,"breakevenPct":4.786074745849494},{"delta":0.6,"premium":3.9895665322580642,"strike":60.877016129032256,"iv":0.4194989919354839,"gamma":0.047840120967741935,"theta":-0.04814173387096774,"vega":0.07425564516129032,"rho":0.031333430704463185,"breakevenPct":4.371009913580566},{"delta":0.65,"premium":4.52051282051282,"strike":59.87179487179487,"iv":0.4132307692307692,"gamma":0.04648205128205128,"theta":-0.045889743589743584,"vega":0.07124871794871794,"rho":0.03382932191537713,"breakevenPct":3.6078965282505164},{"delta":0.7,"premium":5.122105263157893,"strike":58.847368421052636,"iv":0.407728947368421,"gamma":0.04428263157894738,"theta":-0.04305421052631579,"vega":0.0668742105263158,"rho":0.0362699752133281,"breakevenPct":2.9275521869839545},{"delta":0.75,"premium":6.146753246753247,"strike":57.53766233766234,"iv":0.42847506493506493,"gamma":0.03849688311688312,"theta":-0.04173662337662338,"vega":0.06104207792207792,"rho":0.03835195296256541,"breakevenPct":2.4688907231143733},{"delta":0.8,"premium":7.665472779369628,"strike":55.779369627507165,"iv":0.4695601719197708,"gamma":0.030893982808022923,"theta":-0.04061747851002865,"vega":0.053798280802292264,"rho":0.039984668894721076,"breakevenPct":2.083414974862095},{"delta":0.85,"premium":8.503803339517626,"strike":54.57699443413729,"iv":0.446361224489796,"gamma":0.026834879406307983,"theta":-0.03339684601113173,"vega":0.044589239332096485,"rho":0.04222117722691248,"breakevenPct":1.4976633526225565},{"delta":0.9,"premium":9.998000000000003,"strike":52.779999999999994,"iv":0.444562,"gamma":0.02047399999999999,"theta":-0.02636199999999999,"vega":0.03369999999999998,"rho":0.04386362997589348,"breakevenPct":1.0104585679806912}],"put":[{"delta":0.1,"premium":0.5863207547169812,"strike":50.113207547169814,"iv":0.5944301886792452,"gamma":0.015337735849056606,"theta":-0.027971698113207547,"vega":0.033730188679245286,"rho":-0.0067428296819633665,"breakevenPct":20.310721170631005},{"delta":0.15,"premium":0.9315878378378378,"strike":52.726351351351354,"iv":0.5724773648648649,"gamma":0.021143243243243244,"theta":-0.03556756756756757,"vega":0.044830743243243244,"rho":-0.01013763260196371,"breakevenPct":16.661683807701504},{"delta":0.2,"premium":1.2993750000000002,"strike":54.775,"iv":0.5554199999999999,"gamma":0.026160000000000003,"theta":-0.0412575,"vega":0.0538425,"rho":-0.013550154403985474,"breakevenPct":13.957160096540626},{"delta":0.25,"premium":1.6424198250728863,"strike":56.64139941690962,"iv":0.5251924198250729,"gamma":0.03137521865889213,"theta":-0.04395247813411079,"vega":0.0610862973760933,"rho":-0.01694056994063085,"breakevenPct":11.506066626167764},{"delta":0.3,"premium":1.7657068062827224,"strike":58.56282722513089,"iv":0.4471515706806283,"gamma":0.04038246073298429,"theta":-0.04045026178010471,"vega":0.06679502617801047,"rho":-0.020172288845796207,"breakevenPct":8.612839229528289},{"delta":0.35,"premium":2.2618181818181817,"strike":59.67272727272727,"iv":0.4581890909090909,"gamma":0.041932727272727274,"theta":-0.04402909090909091,"vega":0.07112363636363636,"rho":-0.02365797811740693,"breakevenPct":7.625246836831713},{"delta":0.4,"premium":2.6891509433962266,"strike":60.79716981132076,"iv":0.4513740566037736,"gamma":0.04445094339622642,"theta":-0.0449622641509434,"vega":0.07431320754716982,"rho":-0.02708876000815143,"breakevenPct":6.503589914843879},{"delta":0.45,"premium":3.0393548387096776,"strike":61.89032258064516,"iv":0.4288922580645161,"gamma":0.04794903225806452,"theta":-0.043286451612903225,"vega":0.07613548387096775,"rho":-0.03046195702977004,"breakevenPct":5.30817740637895},{"delta":0.5,"premium":3.6196729957805913,"strike":62.947257383966246,"iv":0.43218881856540087,"gamma":0.0479210970464135,"theta":-0.04366835443037975,"vega":0.07677362869198312,"rho":-0.03401056950000119,"breakevenPct":4.541296237834824},{"delta":0.55,"premium":4.256930693069307,"strike":64.02310231023102,"iv":0.4345019801980198,"gamma":0.047283168316831686,"theta":-0.04314983498349834,"vega":0.07614686468646865,"rho":-0.03760030503971359,"breakevenPct":3.835604799417991},{"delta":0.6,"premium":4.504455445544555,"strike":64.84818481848185,"iv":0.39885841584158416,"gamma":0.05025346534653465,"theta":-0.037786798679867985,"vega":0.07424917491749175,"rho":-0.04086815974348833,"breakevenPct":2.9063083299480326},{"delta":0.65,"premium":5.374425887265136,"strike":66.0375782881002,"iv":0.40955427974947806,"gamma":0.04693611691022964,"theta":-0.03676096033402923,"vega":0.07124592901878915,"rho":-0.0446415063764483,"breakevenPct":2.3923533373530597},{"delta":0.7,"premium":6.059606986899562,"strike":67.08515283842794,"iv":0.3999676855895197,"gamma":0.045087117903930135,"theta":-0.032850873362445424,"vega":0.06686572052401747,"rho":-0.04826177184212116,"breakevenPct":1.8092584850709819},{"delta":0.75,"premium":6.877049180327869,"strike":68.22131147540983,"iv":0.39232131147540983,"gamma":0.04202540983606557,"theta":-0.028436065573770493,"vega":0.06109344262295082,"rho":-0.051990503684931584,"breakevenPct":1.2964403940756775},{"delta":0.8,"premium":8.73364312267658,"strike":70.28252788104089,"iv":0.42424646840148694,"gamma":0.034152416356877324,"theta":-0.026370260223048326,"vega":0.053700743494423796,"rho":-0.05665057091158406,"breakevenPct":0.9672007105964362},{"delta":0.85,"premium":9.931756756756753,"strike":71.77027027027026,"iv":0.41110270270270266,"gamma":0.029458108108108123,"theta":-0.01958378378378379,"vega":0.04486621621621623,"rho":-0.06072305875788893,"breakevenPct":0.5011850144593482}]},"raw":{"call":[{"delta":0.1,"premium":0.34885686533134563,"strike":73.73856865331345,"iv":0.4010481824713158,"gamma":0.02275118191055899,"theta":-0.02012415518859482,"vega":0.03373698559897856,"rho":0.0052802300820407886,"breakevenPct":19.207442507875793},{"delta":0.15,"premium":0.45978260607182453,"strike":69.76086969640878,"iv":0.32608235998159574,"gamma":0.037772310655884336,"theta":-0.021559501749125284,"vega":0.044700966723417515,"rho":0.007981580037725294,"breakevenPct":12.985763962157032},{"delta":0.2,"premium":0.9625,"strike":71.5,"iv":0.48024999999999995,"gamma":0.030300000000000004,"theta":-0.038149999999999996,"vega":0.05385,"rho":0.010587534225211912,"breakevenPct":16.5929203539823},{"delta":0.25,"premium":0.8618238557558945,"strike":66.91816920943134,"iv":0.31347766990291265,"gamma":0.05253092926490985,"theta":-0.028980998613037448,"vega":0.061062829403606106,"rho":0.013366827560787033,"breakevenPct":9.05871772355148},{"delta":0.3,"premium":1.173890429958391,"strike":66.2246879334258,"iv":0.33532233009708734,"gamma":0.05364049930651872,"theta":-0.03390471567267683,"vega":0.06668002773925105,"rho":0.016037949500315837,"breakevenPct":8.445017479298786},{"delta":0.35,"premium":1.4467479674796746,"strike":65.3130081300813,"iv":0.33731626016260163,"gamma":0.056954065040650405,"theta":-0.03646178861788618,"vega":0.07117926829268294,"rho":0.018716297152726463,"breakevenPct":7.417145772423142},{"delta":0.4,"premium":1.795735524256651,"strike":64.4585289514867,"iv":0.3455586854460094,"gamma":0.057920970266040685,"theta":-0.039065884194053206,"vega":0.07413270735524256,"rho":0.021355861895181506,"breakevenPct":6.60380446620009},{"delta":0.45,"premium":2.2157035175879396,"strike":63.653266331658294,"iv":0.36067185929648243,"gamma":0.05694120603015075,"theta":-0.041905527638190956,"vega":0.07598140703517588,"rho":0.023953525654987914,"breakevenPct":5.983861382536182},{"delta":0.5,"premium":2.6891696750902527,"strike":62.8014440433213,"iv":0.3750599277978339,"gamma":0.05522346570397112,"theta":-0.04411768953068592,"vega":0.07662057761732853,"rho":0.026507629352942357,"breakevenPct":5.375082410959867},{"delta":0.55,"premium":3.2376767676767684,"strike":61.88686868686869,"iv":0.3900464646464647,"gamma":0.052700404040404034,"theta":-0.04573939393939395,"vega":0.07610767676767677,"rho":0.02900023639160848,"breakevenPct":4.786074745849494},{"delta":0.6,"premium":3.9895665322580642,"strike":60.877016129032256,"iv":0.4194989919354839,"gamma":0.047840120967741935,"theta":-0.04814173387096774,"vega":0.07425564516129032,"rho":0.031333430704463185,"breakevenPct":4.371009913580566},{"delta":0.65,"premium":4.52051282051282,"strike":59.87179487179487,"iv":0.4132307692307692,"gamma":0.04648205128205128,"theta":-0.045889743589743584,"vega":0.07124871794871794,"rho":0.03382932191537713,"breakevenPct":3.6078965282505164},{"delta":0.7,"premium":5.122105263157893,"strike":58.847368421052636,"iv":0.407728947368421,"gamma":0.04428263157894738,"theta":-0.04305421052631579,"vega":0.0668742105263158,"rho":0.0362699752133281,"breakevenPct":2.9275521869839545},{"delta":0.75,"premium":6.146753246753247,"strike":57.53766233766234,"iv":0.42847506493506493,"gamma":0.03849688311688312,"theta":-0.04173662337662338,"vega":0.06104207792207792,"rho":0.03835195296256541,"breakevenPct":2.4688907231143733},{"delta":0.8,"premium":7.665472779369628,"strike":55.779369627507165,"iv":0.4695601719197708,"gamma":0.030893982808022923,"theta":-0.04061747851002865,"vega":0.053798280802292264,"rho":0.039984668894721076,"breakevenPct":2.083414974862095},{"delta":0.85,"premium":8.503803339517626,"strike":54.57699443413729,"iv":0.446361224489796,"gamma":0.026834879406307983,"theta":-0.03339684601113173,"vega":0.044589239332096485,"rho":0.04222117722691248,"breakevenPct":1.4976633526225565},{"delta":0.9,"premium":9.998000000000003,"strike":52.779999999999994,"iv":0.444562,"gamma":0.02047399999999999,"theta":-0.02636199999999999,"vega":0.03369999999999998,"rho":0.04386362997589348,"breakevenPct":1.0104585679806912}],"put":[{"delta":0.1,"premium":0.5863207547169812,"strike":50.113207547169814,"iv":0.5944301886792452,"gamma":0.015337735849056606,"theta":-0.027971698113207547,"vega":0.033730188679245286,"rho":-0.0067428296819633665,"breakevenPct":20.310721170631005},{"delta":0.15,"premium":0.9315878378378378,"strike":52.726351351351354,"iv":0.5724773648648649,"gamma":0.021143243243243244,"theta":-0.03556756756756757,"vega":0.044830743243243244,"rho":-0.01013763260196371,"breakevenPct":16.661683807701504},{"delta":0.2,"premium":1.2993750000000002,"strike":54.775,"iv":0.5554199999999999,"gamma":0.026160000000000003,"theta":-0.0412575,"vega":0.0538425,"rho":-0.013550154403985474,"breakevenPct":13.957160096540626},{"delta":0.25,"premium":1.6424198250728863,"strike":56.64139941690962,"iv":0.5251924198250729,"gamma":0.03137521865889213,"theta":-0.04395247813411079,"vega":0.0610862973760933,"rho":-0.01694056994063085,"breakevenPct":11.506066626167764},{"delta":0.3,"premium":1.7657068062827224,"strike":58.56282722513089,"iv":0.4471515706806283,"gamma":0.04038246073298429,"theta":-0.04045026178010471,"vega":0.06679502617801047,"rho":-0.020172288845796207,"breakevenPct":8.612839229528289},{"delta":0.35,"premium":2.2618181818181817,"strike":59.67272727272727,"iv":0.4581890909090909,"gamma":0.041932727272727274,"theta":-0.04402909090909091,"vega":0.07112363636363636,"rho":-0.02365797811740693,"breakevenPct":7.625246836831713},{"delta":0.4,"premium":2.6891509433962266,"strike":60.79716981132076,"iv":0.4513740566037736,"gamma":0.04445094339622642,"theta":-0.0449622641509434,"vega":0.07431320754716982,"rho":-0.02708876000815143,"breakevenPct":6.503589914843879},{"delta":0.45,"premium":3.0393548387096776,"strike":61.89032258064516,"iv":0.4288922580645161,"gamma":0.04794903225806452,"theta":-0.043286451612903225,"vega":0.07613548387096775,"rho":-0.03046195702977004,"breakevenPct":5.30817740637895},{"delta":0.5,"premium":3.6196729957805913,"strike":62.947257383966246,"iv":0.43218881856540087,"gamma":0.0479210970464135,"theta":-0.04366835443037975,"vega":0.07677362869198312,"rho":-0.03401056950000119,"breakevenPct":4.541296237834824},{"delta":0.55,"premium":4.256930693069307,"strike":64.02310231023102,"iv":0.4345019801980198,"gamma":0.047283168316831686,"theta":-0.04314983498349834,"vega":0.07614686468646865,"rho":-0.03760030503971359,"breakevenPct":3.835604799417991},{"delta":0.6,"premium":4.504455445544555,"strike":64.84818481848185,"iv":0.39885841584158416,"gamma":0.05025346534653465,"theta":-0.037786798679867985,"vega":0.07424917491749175,"rho":-0.04086815974348833,"breakevenPct":2.9063083299480326},{"delta":0.65,"premium":5.374425887265136,"strike":66.0375782881002,"iv":0.40955427974947806,"gamma":0.04693611691022964,"theta":-0.03676096033402923,"vega":0.07124592901878915,"rho":-0.0446415063764483,"breakevenPct":2.3923533373530597},{"delta":0.7,"premium":6.059606986899562,"strike":67.08515283842794,"iv":0.3999676855895197,"gamma":0.045087117903930135,"theta":-0.032850873362445424,"vega":0.06686572052401747,"rho":-0.04826177184212116,"breakevenPct":1.8092584850709819},{"delta":0.75,"premium":6.877049180327869,"strike":68.22131147540983,"iv":0.39232131147540983,"gamma":0.04202540983606557,"theta":-0.028436065573770493,"vega":0.06109344262295082,"rho":-0.051990503684931584,"breakevenPct":1.2964403940756775},{"delta":0.8,"premium":8.73364312267658,"strike":70.28252788104089,"iv":0.42424646840148694,"gamma":0.034152416356877324,"theta":-0.026370260223048326,"vega":0.053700743494423796,"rho":-0.05665057091158406,"breakevenPct":0.9672007105964362},{"delta":0.85,"premium":9.931756756756753,"strike":71.77027027027026,"iv":0.41110270270270266,"gamma":0.029458108108108123,"theta":-0.01958378378378379,"vega":0.04486621621621623,"rho":-0.06072305875788893,"breakevenPct":0.5011850144593482}]}},"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"}}