{"symbol":"UDOW","url":"https://intraalpha.com/companies/UDOW","capturedAt":"2026-10-23T04:08:11.978Z","state":"ready","quote":{"symbol":"UDOW","last_price":69.87,"prev_close":69.83,"regular_close":69.87,"change":0.04,"change_pct":0.0573,"regular_change":0.04,"regular_change_pct":0.0573,"extended_change":0,"extended_change_pct":0,"bid":70.03,"ask":70.15,"bid_size":1100,"ask_size":100,"volume":2232231,"vwap":69.392794,"open":68.89,"high":70.11,"low":68.45,"close":69.87,"trade_count":19385,"last_trade_at":"2026-10-23T00:00:00.137492907Z","last_quote_at":"2026-10-22T23:59:59.013657696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":832600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0111,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:11.325691+00:00"},"optionObservedAt":"2026-10-22T19:55:10.063Z","bars":[{"c":67.83,"h":67.83,"l":67.5,"n":248,"o":67.67,"t":"2026-10-16T08:00:00Z","v":9597,"vw":67.656308},{"c":67.83,"h":67.83,"l":67.83,"n":7,"o":67.83,"t":"2026-10-16T08:05:00Z","v":111,"vw":67.83},{"c":67.7999,"h":67.7999,"l":67.7999,"n":1,"o":67.7999,"t":"2026-10-16T08:10:00Z","v":100,"vw":67.7999},{"c":67.85,"h":67.8628,"l":67.85,"n":9,"o":67.8628,"t":"2026-10-16T08:15:00Z","v":636,"vw":67.8576},{"c":67.9618,"h":67.98,"l":67.88,"n":36,"o":67.88,"t":"2026-10-16T08:20:00Z","v":6182,"vw":67.957295},{"c":68,"h":68,"l":68,"n":16,"o":68,"t":"2026-10-16T08:25:00Z","v":711,"vw":68},{"c":67.88,"h":67.88,"l":67.88,"n":1,"o":67.88,"t":"2026-10-16T08:35:00Z","v":507,"vw":67.88},{"c":68.0118,"h":68.0118,"l":67.9,"n":12,"o":67.9,"t":"2026-10-16T08:40:00Z","v":1006,"vw":67.934896},{"c":68.0318,"h":68.0318,"l":68.02,"n":7,"o":68.02,"t":"2026-10-16T08:45:00Z","v":367,"vw":68.0259},{"c":67.83,"h":67.86,"l":67.83,"n":5,"o":67.86,"t":"2026-10-16T09:00:00Z","v":505,"vw":67.8525},{"c":67.98,"h":67.98,"l":67.9299,"n":50,"o":67.93,"t":"2026-10-16T09:05:00Z","v":5128,"vw":67.963874},{"c":68.02,"h":68.02,"l":67.9817,"n":46,"o":67.9817,"t":"2026-10-16T09:10:00Z","v":6000,"vw":68.010293},{"c":68.12,"h":68.12,"l":68.05,"n":25,"o":68.05,"t":"2026-10-16T09:15:00Z","v":2105,"vw":68.088173},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-16T09:30:00Z","v":201,"vw":68},{"c":68.11,"h":68.11,"l":68.09,"n":10,"o":68.09,"t":"2026-10-16T09:35:00Z","v":571,"vw":68.1},{"c":67.99,"h":68.0494,"l":67.99,"n":5,"o":68.0494,"t":"2026-10-16T09:40:00Z","v":410,"vw":68.021263},{"c":68.09,"h":68.09,"l":68.09,"n":7,"o":68.09,"t":"2026-10-16T09:45:00Z","v":525,"vw":68.09},{"c":68.03,"h":68.03,"l":68.03,"n":4,"o":68.03,"t":"2026-10-16T09:50:00Z","v":305,"vw":68.03},{"c":67.91,"h":67.91,"l":67.91,"n":8,"o":67.91,"t":"2026-10-16T09:55:00Z","v":196,"vw":67.91},{"c":68.114,"h":68.16,"l":68.114,"n":12,"o":68.16,"t":"2026-10-16T10:20:00Z","v":753,"vw":68.123534},{"c":68.11,"h":68.13,"l":68.11,"n":37,"o":68.13,"t":"2026-10-16T10:25:00Z","v":8300,"vw":68.113342},{"c":68.21,"h":68.21,"l":68.0901,"n":28,"o":68.0901,"t":"2026-10-16T10:30:00Z","v":1322,"vw":68.166502},{"c":68.18,"h":68.22,"l":68.18,"n":14,"o":68.22,"t":"2026-10-16T10:35:00Z","v":787,"vw":68.198},{"c":68.1122,"h":68.18,"l":68.1122,"n":22,"o":68.18,"t":"2026-10-16T10:40:00Z","v":6270,"vw":68.17233},{"c":68.1,"h":68.1,"l":68.1,"n":3,"o":68.1,"t":"2026-10-16T10:50:00Z","v":180,"vw":68.1},{"c":67.95,"h":68.13,"l":67.95,"n":300,"o":68.13,"t":"2026-10-16T10:55:00Z","v":15001,"vw":68.053831},{"c":67.6,"h":68,"l":67.56,"n":608,"o":67.96,"t":"2026-10-16T11:00:00Z","v":25473,"vw":67.758241},{"c":67.549,"h":67.75,"l":67.5,"n":181,"o":67.63,"t":"2026-10-16T11:05:00Z","v":15666,"vw":67.640394},{"c":67.59,"h":67.7,"l":67.58,"n":71,"o":67.6,"t":"2026-10-16T11:10:00Z","v":7343,"vw":67.646136},{"c":67.6,"h":67.61,"l":67.6,"n":9,"o":67.61,"t":"2026-10-16T11:15:00Z","v":520,"vw":67.602},{"c":67.45,"h":67.53,"l":67.45,"n":71,"o":67.53,"t":"2026-10-16T11:20:00Z","v":3773,"vw":67.471705},{"c":67.48,"h":67.54,"l":67.48,"n":108,"o":67.49,"t":"2026-10-16T11:25:00Z","v":11816,"vw":67.51298},{"c":67.413,"h":67.4698,"l":67.413,"n":34,"o":67.45,"t":"2026-10-16T11:30:00Z","v":2255,"vw":67.448728},{"c":67.46,"h":67.49,"l":67.46,"n":2,"o":67.49,"t":"2026-10-16T11:35:00Z","v":300,"vw":67.47},{"c":67.369,"h":67.41,"l":67.35,"n":10,"o":67.35,"t":"2026-10-16T11:40:00Z","v":924,"vw":67.370092},{"c":67.32,"h":67.43,"l":67.32,"n":21,"o":67.42,"t":"2026-10-16T11:45:00Z","v":3610,"vw":67.391589},{"c":67.25,"h":67.2816,"l":67.25,"n":33,"o":67.2816,"t":"2026-10-16T11:50:00Z","v":1150,"vw":67.267345},{"c":67.38,"h":67.38,"l":67.32,"n":12,"o":67.32,"t":"2026-10-16T11:55:00Z","v":945,"vw":67.350693},{"c":67.36,"h":67.4354,"l":67.36,"n":20,"o":67.4,"t":"2026-10-16T12:00:00Z","v":3593,"vw":67.408949},{"c":67.39,"h":67.39,"l":67.37,"n":10,"o":67.37,"t":"2026-10-16T12:05:00Z","v":766,"vw":67.374},{"c":67.33,"h":67.38,"l":67.33,"n":27,"o":67.38,"t":"2026-10-16T12:10:00Z","v":3479,"vw":67.361721},{"c":67.25,"h":67.25,"l":67.25,"n":23,"o":67.25,"t":"2026-10-16T12:15:00Z","v":1584,"vw":67.25},{"c":67.38,"h":67.38,"l":67.35,"n":18,"o":67.35,"t":"2026-10-16T12:25:00Z","v":1139,"vw":67.377},{"c":67.55,"h":67.55,"l":67.4212,"n":42,"o":67.448,"t":"2026-10-16T12:30:00Z","v":3337,"vw":67.498309},{"c":67.58,"h":67.61,"l":67.58,"n":25,"o":67.61,"t":"2026-10-16T12:35:00Z","v":2480,"vw":67.582083},{"c":67.49,"h":67.509,"l":67.49,"n":12,"o":67.509,"t":"2026-10-16T12:40:00Z","v":742,"vw":67.503818},{"c":67.62,"h":67.62,"l":67.62,"n":1,"o":67.62,"t":"2026-10-16T12:45:00Z","v":300,"vw":67.62},{"c":67.61,"h":67.65,"l":67.61,"n":4,"o":67.65,"t":"2026-10-16T12:50:00Z","v":554,"vw":67.617353},{"c":67.62,"h":67.62,"l":67.59,"n":17,"o":67.59,"t":"2026-10-16T12:55:00Z","v":2467,"vw":67.591504},{"c":67.58,"h":67.64,"l":67.58,"n":6,"o":67.64,"t":"2026-10-16T13:00:00Z","v":781,"vw":67.599889},{"c":67.6264,"h":67.6646,"l":67.6264,"n":14,"o":67.6291,"t":"2026-10-16T13:05:00Z","v":1049,"vw":67.633946},{"c":67.749,"h":67.75,"l":67.68,"n":30,"o":67.68,"t":"2026-10-16T13:10:00Z","v":2166,"vw":67.741513},{"c":67.73,"h":67.74,"l":67.69,"n":41,"o":67.69,"t":"2026-10-16T13:15:00Z","v":3946,"vw":67.708094},{"c":67.6562,"h":67.69,"l":67.6562,"n":26,"o":67.6654,"t":"2026-10-16T13:20:00Z","v":1925,"vw":67.677313},{"c":68.05,"h":68.18,"l":67.66,"n":155,"o":67.66,"t":"2026-10-16T13:25:00Z","v":22875,"vw":67.951965},{"c":67.99,"h":68.13,"l":67.82,"n":989,"o":68.03,"t":"2026-10-16T13:30:00Z","v":133416,"vw":68.030241},{"c":68.28,"h":68.6,"l":67.98,"n":915,"o":67.9912,"t":"2026-10-16T13:35:00Z","v":108630,"vw":68.424325},{"c":68.44,"h":68.54,"l":68.26,"n":600,"o":68.301,"t":"2026-10-16T13:40:00Z","v":82662,"vw":68.375034},{"c":68.79,"h":68.79,"l":68.395,"n":435,"o":68.44,"t":"2026-10-16T13:45:00Z","v":59511,"vw":68.596898},{"c":68.68,"h":68.83,"l":68.65,"n":422,"o":68.795,"t":"2026-10-16T13:50:00Z","v":51180,"vw":68.727684},{"c":68.7127,"h":68.88,"l":68.68,"n":377,"o":68.68,"t":"2026-10-16T13:55:00Z","v":52271,"vw":68.795861},{"c":68.42,"h":68.86,"l":68.42,"n":312,"o":68.71,"t":"2026-10-16T14:00:00Z","v":49679,"vw":68.659477},{"c":68.365,"h":68.53,"l":68.3,"n":306,"o":68.43,"t":"2026-10-16T14:05:00Z","v":34134,"vw":68.368311},{"c":68.04,"h":68.315,"l":68.04,"n":415,"o":68.31,"t":"2026-10-16T14:10:00Z","v":50340,"vw":68.187101},{"c":68.02,"h":68.1,"l":67.9401,"n":272,"o":68.07,"t":"2026-10-16T14:15:00Z","v":36655,"vw":68.030636},{"c":68.1797,"h":68.27,"l":68.03,"n":190,"o":68.03,"t":"2026-10-16T14:20:00Z","v":36082,"vw":68.165062},{"c":68.14,"h":68.2298,"l":68.11,"n":131,"o":68.19,"t":"2026-10-16T14:25:00Z","v":13710,"vw":68.180295},{"c":68.07,"h":68.2,"l":68.02,"n":160,"o":68.12,"t":"2026-10-16T14:30:00Z","v":16554,"vw":68.084513},{"c":68.09,"h":68.09,"l":67.94,"n":239,"o":68.01,"t":"2026-10-16T14:35:00Z","v":63645,"vw":67.986552},{"c":67.91,"h":68.06,"l":67.8413,"n":280,"o":68.06,"t":"2026-10-16T14:40:00Z","v":57597,"vw":67.962435},{"c":68.145,"h":68.152,"l":67.91,"n":86,"o":67.91,"t":"2026-10-16T14:45:00Z","v":11321,"vw":68.058284},{"c":68.0799,"h":68.26,"l":68.05,"n":234,"o":68.19,"t":"2026-10-16T14:50:00Z","v":31826,"vw":68.166016},{"c":68.18,"h":68.2,"l":68.1,"n":135,"o":68.18,"t":"2026-10-16T14:55:00Z","v":18640,"vw":68.156616},{"c":68.2599,"h":68.26,"l":68.1499,"n":133,"o":68.15,"t":"2026-10-16T15:00:00Z","v":22278,"vw":68.217137},{"c":68.02,"h":68.3,"l":67.9931,"n":184,"o":68.24,"t":"2026-10-16T15:05:00Z","v":21862,"vw":68.14133},{"c":68.0999,"h":68.17,"l":67.93,"n":209,"o":68,"t":"2026-10-16T15:10:00Z","v":23151,"vw":68.065227},{"c":67.98,"h":68.13,"l":67.93,"n":229,"o":68.09,"t":"2026-10-16T15:15:00Z","v":30842,"vw":67.995018},{"c":67.78,"h":68.03,"l":67.72,"n":343,"o":68.0231,"t":"2026-10-16T15:20:00Z","v":46997,"vw":67.809857},{"c":67.77,"h":67.79,"l":67.7,"n":174,"o":67.77,"t":"2026-10-16T15:25:00Z","v":28028,"vw":67.736438},{"c":67.84,"h":67.87,"l":67.74,"n":264,"o":67.76,"t":"2026-10-16T15:30:00Z","v":32946,"vw":67.819588},{"c":67.85,"h":67.8799,"l":67.83,"n":133,"o":67.86,"t":"2026-10-16T15:35:00Z","v":19563,"vw":67.844419},{"c":67.72,"h":67.9,"l":67.72,"n":171,"o":67.88,"t":"2026-10-16T15:40:00Z","v":16858,"vw":67.819698},{"c":67.62,"h":67.86,"l":67.6,"n":260,"o":67.72,"t":"2026-10-16T15:45:00Z","v":35850,"vw":67.734157},{"c":67.59,"h":67.7,"l":67.5801,"n":234,"o":67.62,"t":"2026-10-16T15:50:00Z","v":22822,"vw":67.638424},{"c":67.395,"h":67.58,"l":67.395,"n":276,"o":67.58,"t":"2026-10-16T15:55:00Z","v":23425,"vw":67.466137},{"c":67.28,"h":67.39,"l":67.145,"n":524,"o":67.36,"t":"2026-10-16T16:00:00Z","v":56693,"vw":67.266961},{"c":67.27,"h":67.32,"l":67.185,"n":210,"o":67.31,"t":"2026-10-16T16:05:00Z","v":22731,"vw":67.269233},{"c":67.395,"h":67.395,"l":67.245,"n":320,"o":67.265,"t":"2026-10-16T16:10:00Z","v":43223,"vw":67.327784},{"c":67.23,"h":67.49,"l":67.2,"n":319,"o":67.41,"t":"2026-10-16T16:15:00Z","v":34470,"vw":67.314329},{"c":67.28,"h":67.36,"l":67.23,"n":224,"o":67.25,"t":"2026-10-16T16:20:00Z","v":19101,"vw":67.297517},{"c":67.19,"h":67.29,"l":67.19,"n":109,"o":67.27,"t":"2026-10-16T16:25:00Z","v":9317,"vw":67.262138},{"c":67.02,"h":67.1861,"l":67.0015,"n":138,"o":67.13,"t":"2026-10-16T16:30:00Z","v":20776,"vw":67.058717},{"c":66.945,"h":67.03,"l":66.945,"n":232,"o":67.03,"t":"2026-10-16T16:35:00Z","v":19976,"vw":67.002746},{"c":67,"h":67,"l":66.86,"n":191,"o":66.95,"t":"2026-10-16T16:40:00Z","v":23725,"vw":66.926921},{"c":66.8092,"h":67.005,"l":66.7433,"n":243,"o":67,"t":"2026-10-16T16:45:00Z","v":18184,"vw":66.934145},{"c":66.85,"h":66.85,"l":66.73,"n":143,"o":66.8198,"t":"2026-10-16T16:50:00Z","v":11435,"vw":66.788157},{"c":66.885,"h":66.9,"l":66.75,"n":217,"o":66.845,"t":"2026-10-16T16:55:00Z","v":26534,"vw":66.782281},{"c":66.52,"h":66.8996,"l":66.5,"n":277,"o":66.89,"t":"2026-10-16T17:00:00Z","v":17756,"vw":66.691687},{"c":66.36,"h":66.52,"l":66.295,"n":376,"o":66.504,"t":"2026-10-16T17:05:00Z","v":31888,"vw":66.398479},{"c":66.28,"h":66.37,"l":66.23,"n":254,"o":66.37,"t":"2026-10-16T17:10:00Z","v":31522,"vw":66.291499},{"c":66.15,"h":66.34,"l":66.13,"n":268,"o":66.3199,"t":"2026-10-16T17:15:00Z","v":35168,"vw":66.230398},{"c":66.31,"h":66.315,"l":66.09,"n":322,"o":66.125,"t":"2026-10-16T17:20:00Z","v":23169,"vw":66.185287},{"c":66.42,"h":66.49,"l":66.27,"n":381,"o":66.3,"t":"2026-10-16T17:25:00Z","v":29911,"vw":66.369989},{"c":66.63,"h":66.66,"l":66.42,"n":297,"o":66.47,"t":"2026-10-16T17:30:00Z","v":25651,"vw":66.540093},{"c":66.63,"h":66.7297,"l":66.56,"n":296,"o":66.6371,"t":"2026-10-16T17:35:00Z","v":21967,"vw":66.651651},{"c":66.86,"h":66.9799,"l":66.5501,"n":552,"o":66.5501,"t":"2026-10-16T17:40:00Z","v":52533,"vw":66.778898},{"c":66.66,"h":66.8301,"l":66.65,"n":84,"o":66.806,"t":"2026-10-16T17:45:00Z","v":6921,"vw":66.738266},{"c":66.4732,"h":66.66,"l":66.47,"n":114,"o":66.655,"t":"2026-10-16T17:50:00Z","v":17621,"vw":66.589185},{"c":66.38,"h":66.51,"l":66.38,"n":104,"o":66.499,"t":"2026-10-16T17:55:00Z","v":10470,"vw":66.463374},{"c":66.23,"h":66.3869,"l":66.11,"n":239,"o":66.3869,"t":"2026-10-16T18:00:00Z","v":33199,"vw":66.278754},{"c":66.44,"h":66.45,"l":66.2599,"n":190,"o":66.2599,"t":"2026-10-16T18:05:00Z","v":27146,"vw":66.343993},{"c":66.34,"h":66.44,"l":66.31,"n":102,"o":66.43,"t":"2026-10-16T18:10:00Z","v":10207,"vw":66.36888},{"c":66.2201,"h":66.37,"l":66.2001,"n":73,"o":66.3,"t":"2026-10-16T18:15:00Z","v":12943,"vw":66.284087},{"c":66.26,"h":66.26,"l":66.1054,"n":108,"o":66.17,"t":"2026-10-16T18:20:00Z","v":9321,"vw":66.183521},{"c":66.12,"h":66.235,"l":66.055,"n":95,"o":66.22,"t":"2026-10-16T18:25:00Z","v":6416,"vw":66.094938},{"c":66.1571,"h":66.2069,"l":66.04,"n":92,"o":66.0615,"t":"2026-10-16T18:30:00Z","v":13108,"vw":66.100719},{"c":66.1991,"h":66.2199,"l":66.04,"n":80,"o":66.18,"t":"2026-10-16T18:35:00Z","v":11095,"vw":66.140484},{"c":66.21,"h":66.24,"l":66.11,"n":84,"o":66.23,"t":"2026-10-16T18:40:00Z","v":7960,"vw":66.201664},{"c":66.22,"h":66.29,"l":66.21,"n":100,"o":66.21,"t":"2026-10-16T18:45:00Z","v":8675,"vw":66.254476},{"c":66.0826,"h":66.28,"l":66.0826,"n":87,"o":66.28,"t":"2026-10-16T18:50:00Z","v":8523,"vw":66.13072},{"c":66.17,"h":66.17,"l":66,"n":112,"o":66.03,"t":"2026-10-16T18:55:00Z","v":14684,"vw":66.09904},{"c":66.13,"h":66.2199,"l":66.13,"n":104,"o":66.15,"t":"2026-10-16T19:00:00Z","v":7487,"vw":66.168416},{"c":66.06,"h":66.1568,"l":66.03,"n":153,"o":66.15,"t":"2026-10-16T19:05:00Z","v":39268,"vw":66.077612},{"c":66.38,"h":66.39,"l":66.06,"n":304,"o":66.075,"t":"2026-10-16T19:10:00Z","v":38995,"vw":66.278377},{"c":66.28,"h":66.4337,"l":66.2,"n":204,"o":66.39,"t":"2026-10-16T19:15:00Z","v":36121,"vw":66.337237},{"c":66.36,"h":66.4,"l":66.2405,"n":133,"o":66.27,"t":"2026-10-16T19:20:00Z","v":12862,"vw":66.325664},{"c":66.3669,"h":66.3669,"l":66.29,"n":46,"o":66.3599,"t":"2026-10-16T19:25:00Z","v":4115,"vw":66.348455},{"c":66.36,"h":66.4399,"l":66.25,"n":95,"o":66.38,"t":"2026-10-16T19:30:00Z","v":9060,"vw":66.333524},{"c":66.29,"h":66.44,"l":66.27,"n":115,"o":66.42,"t":"2026-10-16T19:35:00Z","v":10995,"vw":66.36015},{"c":66.19,"h":66.27,"l":66.16,"n":171,"o":66.27,"t":"2026-10-16T19:40:00Z","v":13133,"vw":66.192406},{"c":66.3951,"h":66.3951,"l":66.22,"n":226,"o":66.24,"t":"2026-10-16T19:45:00Z","v":21928,"vw":66.291109},{"c":66.47,"h":66.52,"l":66.37,"n":584,"o":66.39,"t":"2026-10-16T19:50:00Z","v":31426,"vw":66.459841},{"c":66.56,"h":66.65,"l":66.45,"n":679,"o":66.47,"t":"2026-10-16T19:55:00Z","v":67894,"vw":66.538011},{"c":66.376,"h":66.56,"l":66.376,"n":39,"o":66.56,"t":"2026-10-16T20:00:00Z","v":8261,"vw":66.518285},{"c":66.36,"h":66.3756,"l":66.36,"n":7,"o":66.3756,"t":"2026-10-16T20:05:00Z","v":910,"vw":66.364763},{"c":66.3585,"h":66.3585,"l":66.3585,"n":9,"o":66.3585,"t":"2026-10-16T20:10:00Z","v":214,"vw":66.3585},{"c":66.38,"h":66.41,"l":66.38,"n":3,"o":66.41,"t":"2026-10-16T20:15:00Z","v":1150,"vw":66.383913},{"c":66.38,"h":66.3946,"l":66.38,"n":3,"o":66.3946,"t":"2026-10-16T20:20:00Z","v":909,"vw":66.392108},{"c":66.3796,"h":66.3796,"l":66.3796,"n":1,"o":66.3796,"t":"2026-10-16T20:25:00Z","v":100,"vw":66.3796},{"c":66.419,"h":66.42,"l":66.419,"n":4,"o":66.419,"t":"2026-10-16T20:35:00Z","v":504,"vw":66.419377},{"c":66.43,"h":66.47,"l":66.43,"n":9,"o":66.46,"t":"2026-10-16T20:45:00Z","v":1299,"vw":66.462416},{"c":66.52,"h":66.52,"l":66.52,"n":4,"o":66.52,"t":"2026-10-16T20:55:00Z","v":254,"vw":66.52},{"c":66.6,"h":66.6,"l":66.57,"n":3,"o":66.57,"t":"2026-10-16T21:00:00Z","v":430,"vw":66.591429},{"c":66.62,"h":66.62,"l":66.62,"n":2,"o":66.62,"t":"2026-10-16T21:05:00Z","v":500,"vw":66.62},{"c":66.54,"h":66.54,"l":66.54,"n":2,"o":66.54,"t":"2026-10-16T21:10:00Z","v":320,"vw":66.54},{"c":66.3766,"h":66.3766,"l":66.3766,"n":1,"o":66.3766,"t":"2026-10-16T21:15:00Z","v":100,"vw":66.3766},{"c":66.42,"h":66.45,"l":66.42,"n":4,"o":66.45,"t":"2026-10-16T21:30:00Z","v":516,"vw":66.428571},{"c":66.316,"h":66.316,"l":66.316,"n":1,"o":66.316,"t":"2026-10-16T21:35:00Z","v":500,"vw":66.316},{"c":66.2946,"h":66.55,"l":66.2946,"n":5,"o":66.298,"t":"2026-10-16T21:50:00Z","v":1113,"vw":66.429613},{"c":66.36,"h":66.36,"l":66.36,"n":4,"o":66.36,"t":"2026-10-16T21:55:00Z","v":422,"vw":66.36},{"c":66.39,"h":66.51,"l":66.35,"n":15,"o":66.37,"t":"2026-10-16T22:10:00Z","v":1665,"vw":66.458645},{"c":66.37,"h":66.37,"l":66.37,"n":4,"o":66.37,"t":"2026-10-16T22:15:00Z","v":120,"vw":66.37},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-16T22:20:00Z","v":100,"vw":66.38},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-16T22:45:00Z","v":100,"vw":66.39},{"c":66.37,"h":66.37,"l":66.37,"n":3,"o":66.37,"t":"2026-10-16T22:55:00Z","v":141,"vw":66.37},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-10-16T23:10:00Z","v":211,"vw":66.35},{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-10-16T23:15:00Z","v":100,"vw":66.36},{"c":66.35,"h":66.38,"l":66.35,"n":17,"o":66.3683,"t":"2026-10-16T23:20:00Z","v":1958,"vw":66.3572},{"c":66.25,"h":66.3,"l":66.25,"n":16,"o":66.2505,"t":"2026-10-16T23:25:00Z","v":7491,"vw":66.251529},{"c":66.29,"h":66.2923,"l":66.25,"n":6,"o":66.25,"t":"2026-10-16T23:30:00Z","v":668,"vw":66.272669},{"c":66.1,"h":66.29,"l":66.1,"n":55,"o":66.29,"t":"2026-10-16T23:35:00Z","v":3387,"vw":66.15268},{"c":66.09,"h":66.11,"l":66.06,"n":20,"o":66.11,"t":"2026-10-16T23:40:00Z","v":2073,"vw":66.084595},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-16T23:45:00Z","v":125,"vw":66.1},{"c":66.29,"h":66.322,"l":66.05,"n":5,"o":66.05,"t":"2026-10-16T23:50:00Z","v":3020,"vw":66.11335},{"c":66.17,"h":66.17,"l":66.05,"n":2,"o":66.05,"t":"2026-10-16T23:55:00Z","v":600,"vw":66.11},{"c":67.15,"h":67.65,"l":66.8,"n":216,"o":66.8,"t":"2026-10-19T08:00:00Z","v":25763,"vw":67.270409},{"c":67.11,"h":67.11,"l":66.92,"n":5,"o":66.92,"t":"2026-10-19T08:05:00Z","v":438,"vw":67.046667},{"c":66.89,"h":66.89,"l":66.89,"n":4,"o":66.89,"t":"2026-10-19T08:10:00Z","v":273,"vw":66.89},{"c":66.9291,"h":66.93,"l":66.88,"n":7,"o":66.88,"t":"2026-10-19T08:15:00Z","v":1257,"vw":66.906864},{"c":66.75,"h":66.8,"l":66.75,"n":31,"o":66.8,"t":"2026-10-19T08:45:00Z","v":1963,"vw":66.791887},{"c":66.77,"h":66.77,"l":66.77,"n":1,"o":66.77,"t":"2026-10-19T08:50:00Z","v":100,"vw":66.77},{"c":66.69,"h":66.69,"l":66.69,"n":2,"o":66.69,"t":"2026-10-19T08:55:00Z","v":169,"vw":66.69},{"c":66.7,"h":66.7,"l":66.565,"n":11,"o":66.6,"t":"2026-10-19T09:00:00Z","v":671,"vw":66.625894},{"c":66.7085,"h":66.7085,"l":66.7085,"n":1,"o":66.7085,"t":"2026-10-19T09:05:00Z","v":300,"vw":66.7085},{"c":66.6,"h":66.61,"l":66.6,"n":11,"o":66.61,"t":"2026-10-19T09:10:00Z","v":889,"vw":66.605701},{"c":66.63,"h":66.63,"l":66.62,"n":14,"o":66.62,"t":"2026-10-19T09:15:00Z","v":1788,"vw":66.622548},{"c":66.61,"h":66.61,"l":66.61,"n":2,"o":66.61,"t":"2026-10-19T09:20:00Z","v":320,"vw":66.61},{"c":66.67,"h":66.67,"l":66.666,"n":4,"o":66.666,"t":"2026-10-19T09:40:00Z","v":415,"vw":66.667},{"c":66.63,"h":66.63,"l":66.584,"n":4,"o":66.584,"t":"2026-10-19T09:45:00Z","v":890,"vw":66.607},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-19T09:55:00Z","v":100,"vw":66.6},{"c":66.53,"h":66.63,"l":66.53,"n":4,"o":66.612,"t":"2026-10-19T10:00:00Z","v":501,"vw":66.5864},{"c":66.53,"h":66.53,"l":66.49,"n":8,"o":66.52,"t":"2026-10-19T10:05:00Z","v":937,"vw":66.509935},{"c":66.49,"h":66.49,"l":66.49,"n":3,"o":66.49,"t":"2026-10-19T10:15:00Z","v":107,"vw":66.49},{"c":66.5675,"h":66.5675,"l":66.5675,"n":2,"o":66.5675,"t":"2026-10-19T10:25:00Z","v":406,"vw":66.5675},{"c":66.53,"h":66.55,"l":66.53,"n":6,"o":66.55,"t":"2026-10-19T10:30:00Z","v":701,"vw":66.546667},{"c":66.75,"h":66.75,"l":66.48,"n":26,"o":66.48,"t":"2026-10-19T10:35:00Z","v":2206,"vw":66.571102},{"c":66.68,"h":66.68,"l":66.56,"n":18,"o":66.62,"t":"2026-10-19T10:40:00Z","v":1230,"vw":66.589872},{"c":66.6,"h":66.6192,"l":66.6,"n":6,"o":66.6192,"t":"2026-10-19T10:45:00Z","v":525,"vw":66.604836},{"c":66.59,"h":66.6,"l":66.59,"n":3,"o":66.6,"t":"2026-10-19T10:55:00Z","v":375,"vw":66.592857},{"c":66.35,"h":66.53,"l":66.35,"n":21,"o":66.53,"t":"2026-10-19T11:00:00Z","v":1418,"vw":66.472989},{"c":66.3183,"h":66.3354,"l":66.3,"n":15,"o":66.3354,"t":"2026-10-19T11:05:00Z","v":8623,"vw":66.323444},{"c":66.3156,"h":66.33,"l":66.3038,"n":7,"o":66.33,"t":"2026-10-19T11:10:00Z","v":1220,"vw":66.314768},{"c":66.32,"h":66.32,"l":66.3,"n":17,"o":66.3,"t":"2026-10-19T11:20:00Z","v":1405,"vw":66.312072},{"c":66.25,"h":66.281,"l":66.25,"n":15,"o":66.281,"t":"2026-10-19T11:25:00Z","v":1836,"vw":66.260917},{"c":66.18,"h":66.2,"l":66.1691,"n":29,"o":66.2,"t":"2026-10-19T11:30:00Z","v":7421,"vw":66.172293},{"c":66.15,"h":66.2069,"l":66.15,"n":22,"o":66.2069,"t":"2026-10-19T11:35:00Z","v":2927,"vw":66.168669},{"c":66.0528,"h":66.12,"l":66.0528,"n":16,"o":66.11,"t":"2026-10-19T11:40:00Z","v":1415,"vw":66.099315},{"c":66.156,"h":66.1646,"l":66.156,"n":4,"o":66.16,"t":"2026-10-19T11:45:00Z","v":1250,"vw":66.15705},{"c":66.16,"h":66.16,"l":66.16,"n":1,"o":66.16,"t":"2026-10-19T11:50:00Z","v":100,"vw":66.16},{"c":66.12,"h":66.12,"l":66.12,"n":7,"o":66.12,"t":"2026-10-19T11:55:00Z","v":371,"vw":66.12},{"c":65.98,"h":66.06,"l":65.98,"n":60,"o":66.05,"t":"2026-10-19T12:00:00Z","v":3371,"vw":66.021494},{"c":66.0562,"h":66.0562,"l":66.0562,"n":1,"o":66.0562,"t":"2026-10-19T12:05:00Z","v":350,"vw":66.0562},{"c":66.204,"h":66.27,"l":66.204,"n":15,"o":66.25,"t":"2026-10-19T12:15:00Z","v":1049,"vw":66.227647},{"c":66.16,"h":66.17,"l":66.16,"n":3,"o":66.17,"t":"2026-10-19T12:20:00Z","v":590,"vw":66.161695},{"c":66.2651,"h":66.28,"l":66.2651,"n":9,"o":66.28,"t":"2026-10-19T12:25:00Z","v":593,"vw":66.27255},{"c":66.26,"h":66.339,"l":66.26,"n":27,"o":66.339,"t":"2026-10-19T12:30:00Z","v":3748,"vw":66.299029},{"c":66.21,"h":66.27,"l":66.21,"n":16,"o":66.26,"t":"2026-10-19T12:35:00Z","v":3565,"vw":66.267244},{"c":66.1172,"h":66.1867,"l":66.1172,"n":8,"o":66.18,"t":"2026-10-19T12:40:00Z","v":904,"vw":66.166009},{"c":66.1223,"h":66.13,"l":66.07,"n":21,"o":66.13,"t":"2026-10-19T12:45:00Z","v":5259,"vw":66.11006},{"c":66.06,"h":66.06,"l":66.06,"n":5,"o":66.06,"t":"2026-10-19T12:50:00Z","v":204,"vw":66.06},{"c":66.06,"h":66.0671,"l":66.01,"n":10,"o":66.02,"t":"2026-10-19T12:55:00Z","v":1067,"vw":66.035409},{"c":66.1,"h":66.14,"l":66.065,"n":14,"o":66.065,"t":"2026-10-19T13:00:00Z","v":2008,"vw":66.100077},{"c":66.14,"h":66.14,"l":66.05,"n":17,"o":66.056,"t":"2026-10-19T13:05:00Z","v":1627,"vw":66.088022},{"c":66.22,"h":66.22,"l":66.15,"n":23,"o":66.17,"t":"2026-10-19T13:10:00Z","v":7839,"vw":66.207317},{"c":66.08,"h":66.12,"l":66.08,"n":6,"o":66.12,"t":"2026-10-19T13:15:00Z","v":993,"vw":66.097895},{"c":66.09,"h":66.09,"l":66.0371,"n":24,"o":66.08,"t":"2026-10-19T13:20:00Z","v":5155,"vw":66.054592},{"c":66.23,"h":66.23,"l":66.03,"n":84,"o":66.03,"t":"2026-10-19T13:25:00Z","v":5423,"vw":66.114459},{"c":66.21,"h":66.53,"l":66.07,"n":822,"o":66.29,"t":"2026-10-19T13:30:00Z","v":109234,"vw":66.392316},{"c":66.38,"h":66.5,"l":66.22,"n":199,"o":66.2495,"t":"2026-10-19T13:35:00Z","v":18858,"vw":66.363738},{"c":66.19,"h":66.49,"l":66.13,"n":249,"o":66.32,"t":"2026-10-19T13:40:00Z","v":30884,"vw":66.216804},{"c":66.17,"h":66.26,"l":66.04,"n":257,"o":66.19,"t":"2026-10-19T13:45:00Z","v":36144,"vw":66.183032},{"c":66.1,"h":66.24,"l":66.05,"n":124,"o":66.165,"t":"2026-10-19T13:50:00Z","v":14613,"vw":66.143794},{"c":66.35,"h":66.37,"l":66.21,"n":122,"o":66.21,"t":"2026-10-19T13:55:00Z","v":18850,"vw":66.28993},{"c":66.375,"h":66.4499,"l":66.23,"n":141,"o":66.39,"t":"2026-10-19T14:00:00Z","v":13666,"vw":66.344538},{"c":66.41,"h":66.48,"l":66.38,"n":134,"o":66.4099,"t":"2026-10-19T14:05:00Z","v":27233,"vw":66.432012},{"c":66.735,"h":66.74,"l":66.385,"n":159,"o":66.405,"t":"2026-10-19T14:10:00Z","v":14946,"vw":66.552298},{"c":66.73,"h":66.8398,"l":66.73,"n":167,"o":66.745,"t":"2026-10-19T14:15:00Z","v":23044,"vw":66.780187},{"c":66.655,"h":66.75,"l":66.625,"n":104,"o":66.75,"t":"2026-10-19T14:20:00Z","v":15429,"vw":66.656403},{"c":66.6,"h":66.64,"l":66.535,"n":54,"o":66.61,"t":"2026-10-19T14:25:00Z","v":10124,"vw":66.595996},{"c":66.32,"h":66.645,"l":66.32,"n":177,"o":66.645,"t":"2026-10-19T14:30:00Z","v":12316,"vw":66.407329},{"c":66.48,"h":66.53,"l":66.3313,"n":66,"o":66.3313,"t":"2026-10-19T14:35:00Z","v":5854,"vw":66.432242},{"c":66.3499,"h":66.51,"l":66.34,"n":69,"o":66.45,"t":"2026-10-19T14:40:00Z","v":9185,"vw":66.432511},{"c":66.41,"h":66.47,"l":66.3499,"n":59,"o":66.3499,"t":"2026-10-19T14:45:00Z","v":3884,"vw":66.404563},{"c":66.36,"h":66.39,"l":66.275,"n":51,"o":66.275,"t":"2026-10-19T14:50:00Z","v":18435,"vw":66.29131},{"c":66.51,"h":66.51,"l":66.36,"n":43,"o":66.36,"t":"2026-10-19T14:55:00Z","v":3113,"vw":66.44709},{"c":66.54,"h":66.6,"l":66.5,"n":71,"o":66.52,"t":"2026-10-19T15:00:00Z","v":8053,"vw":66.535051},{"c":66.56,"h":66.6,"l":66.52,"n":87,"o":66.52,"t":"2026-10-19T15:05:00Z","v":5048,"vw":66.553819},{"c":66.76,"h":66.76,"l":66.6,"n":71,"o":66.6,"t":"2026-10-19T15:10:00Z","v":8783,"vw":66.692691},{"c":66.8299,"h":66.87,"l":66.7,"n":54,"o":66.71,"t":"2026-10-19T15:15:00Z","v":6432,"vw":66.811824},{"c":66.98,"h":67,"l":66.8,"n":176,"o":66.83,"t":"2026-10-19T15:20:00Z","v":29172,"vw":66.887537},{"c":67.02,"h":67.0901,"l":66.93,"n":170,"o":66.935,"t":"2026-10-19T15:25:00Z","v":23516,"vw":67.019463},{"c":66.86,"h":67.04,"l":66.8401,"n":96,"o":67.02,"t":"2026-10-19T15:30:00Z","v":19265,"vw":66.929431},{"c":66.9591,"h":66.97,"l":66.84,"n":72,"o":66.84,"t":"2026-10-19T15:35:00Z","v":4591,"vw":66.928393},{"c":66.955,"h":66.9986,"l":66.865,"n":70,"o":66.91,"t":"2026-10-19T15:40:00Z","v":16959,"vw":66.931174},{"c":66.94,"h":66.97,"l":66.86,"n":66,"o":66.9,"t":"2026-10-19T15:45:00Z","v":5344,"vw":66.90926},{"c":66.91,"h":66.97,"l":66.87,"n":147,"o":66.95,"t":"2026-10-19T15:50:00Z","v":23478,"vw":66.937619},{"c":66.8305,"h":66.965,"l":66.815,"n":185,"o":66.92,"t":"2026-10-19T15:55:00Z","v":16849,"vw":66.914326},{"c":66.55,"h":66.84,"l":66.44,"n":185,"o":66.84,"t":"2026-10-19T16:00:00Z","v":18752,"vw":66.587829},{"c":66.525,"h":66.57,"l":66.43,"n":84,"o":66.57,"t":"2026-10-19T16:05:00Z","v":9921,"vw":66.466892},{"c":66.58,"h":66.61,"l":66.5071,"n":61,"o":66.5071,"t":"2026-10-19T16:10:00Z","v":5459,"vw":66.576434},{"c":66.6,"h":66.7,"l":66.59,"n":66,"o":66.59,"t":"2026-10-19T16:15:00Z","v":14573,"vw":66.645943},{"c":66.6099,"h":66.62,"l":66.545,"n":69,"o":66.615,"t":"2026-10-19T16:20:00Z","v":10902,"vw":66.600642},{"c":66.5901,"h":66.64,"l":66.56,"n":39,"o":66.61,"t":"2026-10-19T16:25:00Z","v":4234,"vw":66.59374},{"c":66.57,"h":66.61,"l":66.51,"n":146,"o":66.59,"t":"2026-10-19T16:30:00Z","v":17666,"vw":66.571604},{"c":66.6399,"h":66.64,"l":66.57,"n":49,"o":66.605,"t":"2026-10-19T16:35:00Z","v":6479,"vw":66.613871},{"c":66.63,"h":66.64,"l":66.6,"n":94,"o":66.62,"t":"2026-10-19T16:40:00Z","v":12912,"vw":66.620423},{"c":66.6,"h":66.65,"l":66.58,"n":34,"o":66.63,"t":"2026-10-19T16:45:00Z","v":2279,"vw":66.608824},{"c":66.62,"h":66.6382,"l":66.57,"n":42,"o":66.58,"t":"2026-10-19T16:50:00Z","v":3893,"vw":66.611155},{"c":66.62,"h":66.65,"l":66.61,"n":89,"o":66.6301,"t":"2026-10-19T16:55:00Z","v":7679,"vw":66.624248},{"c":66.54,"h":66.62,"l":66.52,"n":139,"o":66.61,"t":"2026-10-19T17:00:00Z","v":10123,"vw":66.56739},{"c":66.47,"h":66.55,"l":66.45,"n":137,"o":66.53,"t":"2026-10-19T17:05:00Z","v":13866,"vw":66.510861},{"c":66.52,"h":66.54,"l":66.44,"n":155,"o":66.45,"t":"2026-10-19T17:10:00Z","v":19282,"vw":66.482508},{"c":66.4959,"h":66.58,"l":66.495,"n":99,"o":66.54,"t":"2026-10-19T17:15:00Z","v":8036,"vw":66.534458},{"c":66.535,"h":66.545,"l":66.4801,"n":128,"o":66.49,"t":"2026-10-19T17:20:00Z","v":12223,"vw":66.517827},{"c":66.6,"h":66.61,"l":66.58,"n":99,"o":66.58,"t":"2026-10-19T17:25:00Z","v":11396,"vw":66.597639},{"c":66.595,"h":66.6099,"l":66.56,"n":149,"o":66.565,"t":"2026-10-19T17:30:00Z","v":19009,"vw":66.579613},{"c":66.55,"h":66.585,"l":66.52,"n":92,"o":66.58,"t":"2026-10-19T17:35:00Z","v":9824,"vw":66.559626},{"c":66.6199,"h":66.71,"l":66.51,"n":380,"o":66.51,"t":"2026-10-19T17:40:00Z","v":41608,"vw":66.629023},{"c":66.62,"h":66.66,"l":66.56,"n":257,"o":66.605,"t":"2026-10-19T17:45:00Z","v":20517,"vw":66.617624},{"c":66.63,"h":66.64,"l":66.55,"n":236,"o":66.64,"t":"2026-10-19T17:50:00Z","v":23705,"vw":66.602883},{"c":66.6699,"h":66.6799,"l":66.62,"n":97,"o":66.655,"t":"2026-10-19T17:55:00Z","v":13709,"vw":66.650987},{"c":66.66,"h":66.69,"l":66.56,"n":248,"o":66.6801,"t":"2026-10-19T18:00:00Z","v":26242,"vw":66.62983},{"c":66.67,"h":66.67,"l":66.62,"n":126,"o":66.65,"t":"2026-10-19T18:05:00Z","v":9332,"vw":66.64969},{"c":66.785,"h":66.8,"l":66.69,"n":129,"o":66.69,"t":"2026-10-19T18:10:00Z","v":9570,"vw":66.740446},{"c":66.855,"h":66.8672,"l":66.76,"n":96,"o":66.82,"t":"2026-10-19T18:15:00Z","v":14941,"vw":66.810733},{"c":66.74,"h":66.86,"l":66.74,"n":98,"o":66.85,"t":"2026-10-19T18:20:00Z","v":13743,"vw":66.791628},{"c":66.77,"h":66.77,"l":66.68,"n":129,"o":66.72,"t":"2026-10-19T18:25:00Z","v":8875,"vw":66.720891},{"c":66.67,"h":66.77,"l":66.67,"n":92,"o":66.75,"t":"2026-10-19T18:30:00Z","v":6997,"vw":66.718206},{"c":66.72,"h":66.75,"l":66.62,"n":90,"o":66.63,"t":"2026-10-19T18:35:00Z","v":6855,"vw":66.706018},{"c":66.73,"h":66.76,"l":66.7,"n":97,"o":66.76,"t":"2026-10-19T18:40:00Z","v":11632,"vw":66.740665},{"c":66.73,"h":66.805,"l":66.73,"n":100,"o":66.75,"t":"2026-10-19T18:45:00Z","v":7185,"vw":66.785315},{"c":66.7,"h":66.74,"l":66.69,"n":66,"o":66.74,"t":"2026-10-19T18:50:00Z","v":4498,"vw":66.720091},{"c":66.71,"h":66.73,"l":66.69,"n":91,"o":66.69,"t":"2026-10-19T18:55:00Z","v":5200,"vw":66.71551},{"c":66.78,"h":66.8,"l":66.735,"n":122,"o":66.74,"t":"2026-10-19T19:00:00Z","v":8565,"vw":66.771936},{"c":66.72,"h":66.79,"l":66.7,"n":111,"o":66.785,"t":"2026-10-19T19:05:00Z","v":8789,"vw":66.764361},{"c":66.75,"h":66.78,"l":66.71,"n":81,"o":66.73,"t":"2026-10-19T19:10:00Z","v":5077,"vw":66.740762},{"c":66.82,"h":66.858,"l":66.75,"n":192,"o":66.78,"t":"2026-10-19T19:15:00Z","v":15889,"vw":66.804328},{"c":66.82,"h":66.82,"l":66.77,"n":159,"o":66.82,"t":"2026-10-19T19:20:00Z","v":15226,"vw":66.794858},{"c":66.76,"h":66.83,"l":66.755,"n":194,"o":66.83,"t":"2026-10-19T19:25:00Z","v":17430,"vw":66.790128},{"c":66.7,"h":66.765,"l":66.68,"n":164,"o":66.74,"t":"2026-10-19T19:30:00Z","v":15021,"vw":66.73368},{"c":66.66,"h":66.75,"l":66.66,"n":161,"o":66.7,"t":"2026-10-19T19:35:00Z","v":14971,"vw":66.687237},{"c":66.71,"h":66.72,"l":66.665,"n":195,"o":66.67,"t":"2026-10-19T19:40:00Z","v":26149,"vw":66.689478},{"c":66.645,"h":66.7,"l":66.63,"n":251,"o":66.69,"t":"2026-10-19T19:45:00Z","v":21765,"vw":66.672319},{"c":66.585,"h":66.63,"l":66.49,"n":440,"o":66.63,"t":"2026-10-19T19:50:00Z","v":26780,"vw":66.551864},{"c":66.49,"h":66.57,"l":66.42,"n":1161,"o":66.57,"t":"2026-10-19T19:55:00Z","v":151027,"vw":66.466959},{"c":66.54,"h":66.54,"l":66.49,"n":43,"o":66.49,"t":"2026-10-19T20:00:00Z","v":4202,"vw":66.504389},{"c":66.5131,"h":66.55,"l":66.5131,"n":2,"o":66.55,"t":"2026-10-19T20:05:00Z","v":350,"vw":66.528914},{"c":66.5269,"h":66.5269,"l":66.5269,"n":1,"o":66.5269,"t":"2026-10-19T20:10:00Z","v":333,"vw":66.5269},{"c":66.52,"h":66.52,"l":66.52,"n":2,"o":66.52,"t":"2026-10-19T20:15:00Z","v":220,"vw":66.52},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-19T20:25:00Z","v":200,"vw":66.5},{"c":66.51,"h":66.51,"l":66.51,"n":10,"o":66.51,"t":"2026-10-19T20:40:00Z","v":505,"vw":66.51},{"c":66.55,"h":66.55,"l":66.51,"n":14,"o":66.51,"t":"2026-10-19T20:55:00Z","v":1392,"vw":66.543243},{"c":66.75,"h":66.75,"l":66.64,"n":6,"o":66.64,"t":"2026-10-19T22:00:00Z","v":1260,"vw":66.699444},{"c":66.738,"h":66.738,"l":66.7,"n":3,"o":66.7,"t":"2026-10-19T22:35:00Z","v":300,"vw":66.719333},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-10-19T22:55:00Z","v":100,"vw":66.68},{"c":66.6607,"h":66.6607,"l":66.6607,"n":1,"o":66.6607,"t":"2026-10-19T23:15:00Z","v":100,"vw":66.6607},{"c":66.611,"h":66.62,"l":66.611,"n":5,"o":66.62,"t":"2026-10-19T23:20:00Z","v":1000,"vw":66.61622},{"c":66.66,"h":66.66,"l":66.66,"n":2,"o":66.66,"t":"2026-10-19T23:30:00Z","v":600,"vw":66.66},{"c":66.73,"h":66.73,"l":66.73,"n":1,"o":66.73,"t":"2026-10-19T23:35:00Z","v":139,"vw":66.73},{"c":66.81,"h":67.28,"l":66.68,"n":98,"o":67.05,"t":"2026-10-20T08:00:00Z","v":7485,"vw":66.901208},{"c":66.8395,"h":66.8395,"l":66.8395,"n":2,"o":66.8395,"t":"2026-10-20T08:05:00Z","v":120,"vw":66.8395},{"c":66.96,"h":66.96,"l":66.8996,"n":3,"o":66.8996,"t":"2026-10-20T08:10:00Z","v":850,"vw":66.93453},{"c":67.12,"h":67.12,"l":67.12,"n":2,"o":67.12,"t":"2026-10-20T08:25:00Z","v":250,"vw":67.12},{"c":67.1839,"h":67.25,"l":67.1839,"n":20,"o":67.25,"t":"2026-10-20T08:35:00Z","v":3310,"vw":67.238869},{"c":67.16,"h":67.16,"l":67.16,"n":2,"o":67.16,"t":"2026-10-20T08:40:00Z","v":1150,"vw":67.16},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-20T08:45:00Z","v":250,"vw":67},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-20T08:50:00Z","v":300,"vw":67.01},{"c":66.84,"h":66.84,"l":66.84,"n":4,"o":66.84,"t":"2026-10-20T09:00:00Z","v":200,"vw":66.84},{"c":66.75,"h":66.76,"l":66.75,"n":2,"o":66.76,"t":"2026-10-20T09:05:00Z","v":350,"vw":66.752857},{"c":66.66,"h":66.72,"l":66.66,"n":7,"o":66.72,"t":"2026-10-20T09:10:00Z","v":632,"vw":66.708},{"c":66.95,"h":66.95,"l":66.82,"n":2,"o":66.82,"t":"2026-10-20T09:15:00Z","v":300,"vw":66.863333},{"c":66.89,"h":66.98,"l":66.89,"n":5,"o":66.98,"t":"2026-10-20T09:20:00Z","v":725,"vw":66.938572},{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-10-20T09:30:00Z","v":314,"vw":67},{"c":66.88,"h":66.88,"l":66.86,"n":7,"o":66.86,"t":"2026-10-20T09:50:00Z","v":456,"vw":66.865},{"c":66.87,"h":66.88,"l":66.87,"n":3,"o":66.88,"t":"2026-10-20T09:55:00Z","v":450,"vw":66.8775},{"c":66.85,"h":66.85,"l":66.82,"n":2,"o":66.82,"t":"2026-10-20T10:00:00Z","v":599,"vw":66.825008},{"c":66.95,"h":66.95,"l":66.95,"n":10,"o":66.95,"t":"2026-10-20T10:10:00Z","v":795,"vw":66.95},{"c":67.01,"h":67.01,"l":67.01,"n":2,"o":67.01,"t":"2026-10-20T10:20:00Z","v":200,"vw":67.01},{"c":66.67,"h":66.75,"l":66.67,"n":10,"o":66.75,"t":"2026-10-20T10:40:00Z","v":869,"vw":66.683356},{"c":66.9,"h":66.9,"l":66.8649,"n":3,"o":66.8649,"t":"2026-10-20T10:50:00Z","v":300,"vw":66.8883},{"c":66.68,"h":66.8432,"l":66.68,"n":9,"o":66.8432,"t":"2026-10-20T11:00:00Z","v":1721,"vw":66.778523},{"c":66.63,"h":66.63,"l":66.57,"n":16,"o":66.5857,"t":"2026-10-20T11:05:00Z","v":3246,"vw":66.585848},{"c":66.68,"h":66.68,"l":66.68,"n":11,"o":66.68,"t":"2026-10-20T11:10:00Z","v":690,"vw":66.68},{"c":66.65,"h":66.65,"l":66.63,"n":18,"o":66.63,"t":"2026-10-20T11:25:00Z","v":5476,"vw":66.648025},{"c":66.67,"h":66.67,"l":66.67,"n":1,"o":66.67,"t":"2026-10-20T11:30:00Z","v":100,"vw":66.67},{"c":66.62,"h":66.62,"l":66.5442,"n":5,"o":66.5442,"t":"2026-10-20T11:35:00Z","v":215,"vw":66.5821},{"c":66.6644,"h":66.7,"l":66.6644,"n":3,"o":66.7,"t":"2026-10-20T11:40:00Z","v":389,"vw":66.674901},{"c":66.5,"h":66.6,"l":66.5,"n":31,"o":66.6,"t":"2026-10-20T11:45:00Z","v":5283,"vw":66.595146},{"c":66.3,"h":66.53,"l":66.25,"n":205,"o":66.52,"t":"2026-10-20T12:00:00Z","v":17827,"vw":66.445773},{"c":66.35,"h":66.35,"l":66.3,"n":33,"o":66.3,"t":"2026-10-20T12:05:00Z","v":6747,"vw":66.342346},{"c":66.37,"h":66.37,"l":66.37,"n":7,"o":66.37,"t":"2026-10-20T12:10:00Z","v":652,"vw":66.37},{"c":66.3924,"h":66.4,"l":66.3924,"n":2,"o":66.4,"t":"2026-10-20T12:15:00Z","v":2100,"vw":66.392762},{"c":66.2,"h":66.2,"l":66.2,"n":6,"o":66.2,"t":"2026-10-20T12:25:00Z","v":260,"vw":66.2},{"c":66.18,"h":66.31,"l":66.18,"n":9,"o":66.2335,"t":"2026-10-20T12:30:00Z","v":5799,"vw":66.296465},{"c":66.39,"h":66.39,"l":66.1,"n":32,"o":66.1162,"t":"2026-10-20T12:35:00Z","v":3815,"vw":66.244134},{"c":66.61,"h":66.61,"l":66.5,"n":9,"o":66.5,"t":"2026-10-20T12:40:00Z","v":876,"vw":66.579167},{"c":66.44,"h":66.64,"l":66.44,"n":10,"o":66.593,"t":"2026-10-20T12:45:00Z","v":2019,"vw":66.599683},{"c":66.55,"h":66.55,"l":66.55,"n":1,"o":66.55,"t":"2026-10-20T12:50:00Z","v":150,"vw":66.55},{"c":66.48,"h":66.5162,"l":66.48,"n":4,"o":66.5162,"t":"2026-10-20T12:55:00Z","v":307,"vw":66.49448},{"c":66.3793,"h":66.3793,"l":66.33,"n":14,"o":66.33,"t":"2026-10-20T13:00:00Z","v":2027,"vw":66.351094},{"c":66.48,"h":66.5,"l":66.45,"n":21,"o":66.45,"t":"2026-10-20T13:05:00Z","v":2116,"vw":66.485294},{"c":66.3801,"h":66.47,"l":66.38,"n":7,"o":66.47,"t":"2026-10-20T13:10:00Z","v":4858,"vw":66.402323},{"c":66.46,"h":66.46,"l":66.46,"n":6,"o":66.46,"t":"2026-10-20T13:15:00Z","v":1494,"vw":66.46},{"c":66.44,"h":66.449,"l":66.44,"n":5,"o":66.449,"t":"2026-10-20T13:20:00Z","v":2008,"vw":66.44765},{"c":66.66,"h":66.69,"l":66.44,"n":102,"o":66.47,"t":"2026-10-20T13:25:00Z","v":20806,"vw":66.517461},{"c":66.74,"h":66.91,"l":66.3,"n":1046,"o":66.54,"t":"2026-10-20T13:30:00Z","v":114058,"vw":66.664057},{"c":67.415,"h":67.485,"l":66.695,"n":488,"o":66.7,"t":"2026-10-20T13:35:00Z","v":60416,"vw":67.232834},{"c":67.425,"h":67.55,"l":67.17,"n":300,"o":67.37,"t":"2026-10-20T13:40:00Z","v":32249,"vw":67.421185},{"c":67.67,"h":67.741,"l":67.3,"n":334,"o":67.43,"t":"2026-10-20T13:45:00Z","v":40340,"vw":67.57001},{"c":67.89,"h":68.01,"l":67.69,"n":601,"o":67.7,"t":"2026-10-20T13:50:00Z","v":76667,"vw":67.922447},{"c":68.21,"h":68.21,"l":67.91,"n":539,"o":67.925,"t":"2026-10-20T13:55:00Z","v":59674,"vw":68.055453},{"c":67.92,"h":68.23,"l":67.883,"n":359,"o":68.18,"t":"2026-10-20T14:00:00Z","v":57894,"vw":68.089233},{"c":67.99,"h":68.0367,"l":67.81,"n":191,"o":67.9,"t":"2026-10-20T14:05:00Z","v":18199,"vw":67.908189},{"c":67.94,"h":68.01,"l":67.84,"n":241,"o":67.96,"t":"2026-10-20T14:10:00Z","v":28651,"vw":67.950728},{"c":68.1705,"h":68.195,"l":67.92,"n":287,"o":67.925,"t":"2026-10-20T14:15:00Z","v":34015,"vw":68.037897},{"c":68.55,"h":68.55,"l":68.15,"n":487,"o":68.175,"t":"2026-10-20T14:20:00Z","v":55482,"vw":68.35094},{"c":68.74,"h":68.75,"l":68.47,"n":537,"o":68.545,"t":"2026-10-20T14:25:00Z","v":70641,"vw":68.576749},{"c":68.73,"h":68.9526,"l":68.7,"n":736,"o":68.74,"t":"2026-10-20T14:30:00Z","v":83579,"vw":68.827291},{"c":68.71,"h":68.8201,"l":68.68,"n":320,"o":68.725,"t":"2026-10-20T14:35:00Z","v":43767,"vw":68.725082},{"c":68.98,"h":69.05,"l":68.7,"n":497,"o":68.73,"t":"2026-10-20T14:40:00Z","v":56947,"vw":68.95833},{"c":69.02,"h":69.095,"l":68.955,"n":279,"o":68.98,"t":"2026-10-20T14:45:00Z","v":35222,"vw":69.037301},{"c":69.19,"h":69.24,"l":69.04,"n":339,"o":69.04,"t":"2026-10-20T14:50:00Z","v":49805,"vw":69.149169},{"c":69.1,"h":69.2,"l":69.1,"n":167,"o":69.1527,"t":"2026-10-20T14:55:00Z","v":25125,"vw":69.147596},{"c":68.845,"h":69.12,"l":68.835,"n":252,"o":69.05,"t":"2026-10-20T15:00:00Z","v":33350,"vw":69.00343},{"c":68.91,"h":68.94,"l":68.831,"n":174,"o":68.8425,"t":"2026-10-20T15:05:00Z","v":24706,"vw":68.881341},{"c":68.29,"h":68.87,"l":68.06,"n":671,"o":68.84,"t":"2026-10-20T15:10:00Z","v":113876,"vw":68.382969},{"c":68.47,"h":68.515,"l":68.27,"n":208,"o":68.3,"t":"2026-10-20T15:15:00Z","v":32296,"vw":68.369117},{"c":68.36,"h":68.5305,"l":68.325,"n":134,"o":68.43,"t":"2026-10-20T15:20:00Z","v":23165,"vw":68.398746},{"c":68.295,"h":68.41,"l":68.25,"n":135,"o":68.37,"t":"2026-10-20T15:25:00Z","v":21256,"vw":68.313347},{"c":68.2,"h":68.32,"l":68.125,"n":249,"o":68.31,"t":"2026-10-20T15:30:00Z","v":48264,"vw":68.176124},{"c":68.34,"h":68.34,"l":68.18,"n":124,"o":68.24,"t":"2026-10-20T15:35:00Z","v":13143,"vw":68.251468},{"c":68.44,"h":68.49,"l":68.335,"n":128,"o":68.38,"t":"2026-10-20T15:40:00Z","v":13410,"vw":68.429923},{"c":68.3012,"h":68.44,"l":68.23,"n":91,"o":68.44,"t":"2026-10-20T15:45:00Z","v":13331,"vw":68.356869},{"c":68.365,"h":68.39,"l":68.27,"n":51,"o":68.27,"t":"2026-10-20T15:50:00Z","v":3492,"vw":68.349462},{"c":68.38,"h":68.46,"l":68.38,"n":63,"o":68.45,"t":"2026-10-20T15:55:00Z","v":12533,"vw":68.432358},{"c":68.26,"h":68.41,"l":68.25,"n":45,"o":68.39,"t":"2026-10-20T16:00:00Z","v":9725,"vw":68.304176},{"c":68.36,"h":68.411,"l":68.27,"n":47,"o":68.27,"t":"2026-10-20T16:05:00Z","v":5959,"vw":68.358251},{"c":68.32,"h":68.355,"l":68.24,"n":78,"o":68.355,"t":"2026-10-20T16:10:00Z","v":8848,"vw":68.27418},{"c":68.15,"h":68.38,"l":68.145,"n":70,"o":68.33,"t":"2026-10-20T16:15:00Z","v":7053,"vw":68.202015},{"c":68.2,"h":68.22,"l":68.11,"n":35,"o":68.1327,"t":"2026-10-20T16:20:00Z","v":3837,"vw":68.14202},{"c":68.32,"h":68.34,"l":68.16,"n":113,"o":68.19,"t":"2026-10-20T16:25:00Z","v":17778,"vw":68.223972},{"c":68.33,"h":68.39,"l":68.33,"n":38,"o":68.37,"t":"2026-10-20T16:30:00Z","v":4811,"vw":68.36064},{"c":68.49,"h":68.49,"l":68.34,"n":63,"o":68.34,"t":"2026-10-20T16:35:00Z","v":9904,"vw":68.420265},{"c":68.35,"h":68.48,"l":68.35,"n":77,"o":68.47,"t":"2026-10-20T16:40:00Z","v":10356,"vw":68.454066},{"c":68.51,"h":68.51,"l":68.375,"n":61,"o":68.39,"t":"2026-10-20T16:45:00Z","v":4345,"vw":68.46762},{"c":68.25,"h":68.49,"l":68.24,"n":59,"o":68.48,"t":"2026-10-20T16:50:00Z","v":4821,"vw":68.430463},{"c":68.25,"h":68.34,"l":68.25,"n":42,"o":68.34,"t":"2026-10-20T16:55:00Z","v":2639,"vw":68.28881},{"c":68.2951,"h":68.35,"l":68.225,"n":148,"o":68.32,"t":"2026-10-20T17:00:00Z","v":18210,"vw":68.301857},{"c":68.23,"h":68.31,"l":68.23,"n":53,"o":68.3,"t":"2026-10-20T17:05:00Z","v":3954,"vw":68.244156},{"c":68.27,"h":68.2799,"l":68.185,"n":38,"o":68.185,"t":"2026-10-20T17:10:00Z","v":2558,"vw":68.227644},{"c":68.3,"h":68.3128,"l":68.25,"n":40,"o":68.27,"t":"2026-10-20T17:15:00Z","v":3430,"vw":68.27957},{"c":68.42,"h":68.4201,"l":68.34,"n":45,"o":68.34,"t":"2026-10-20T17:20:00Z","v":6878,"vw":68.399166},{"c":68.39,"h":68.39,"l":68.35,"n":30,"o":68.38,"t":"2026-10-20T17:25:00Z","v":2684,"vw":68.369071},{"c":68.43,"h":68.49,"l":68.43,"n":44,"o":68.46,"t":"2026-10-20T17:30:00Z","v":3962,"vw":68.466789},{"c":68.49,"h":68.49,"l":68.44,"n":34,"o":68.44,"t":"2026-10-20T17:35:00Z","v":5798,"vw":68.46779},{"c":68.5499,"h":68.575,"l":68.4999,"n":82,"o":68.5,"t":"2026-10-20T17:40:00Z","v":14711,"vw":68.537434},{"c":68.5,"h":68.575,"l":68.5,"n":152,"o":68.57,"t":"2026-10-20T17:45:00Z","v":9978,"vw":68.527417},{"c":68.555,"h":68.59,"l":68.51,"n":64,"o":68.5201,"t":"2026-10-20T17:50:00Z","v":4287,"vw":68.541399},{"c":68.465,"h":68.54,"l":68.425,"n":97,"o":68.53,"t":"2026-10-20T17:55:00Z","v":8839,"vw":68.484766},{"c":68.42,"h":68.53,"l":68.4,"n":141,"o":68.49,"t":"2026-10-20T18:00:00Z","v":15832,"vw":68.471115},{"c":68.395,"h":68.44,"l":68.37,"n":128,"o":68.42,"t":"2026-10-20T18:05:00Z","v":12386,"vw":68.405171},{"c":68.415,"h":68.44,"l":68.38,"n":87,"o":68.42,"t":"2026-10-20T18:10:00Z","v":8770,"vw":68.418624},{"c":68.42,"h":68.46,"l":68.42,"n":93,"o":68.43,"t":"2026-10-20T18:15:00Z","v":7158,"vw":68.443275},{"c":68.37,"h":68.41,"l":68.37,"n":62,"o":68.41,"t":"2026-10-20T18:20:00Z","v":5330,"vw":68.398395},{"c":68.38,"h":68.38,"l":68.345,"n":104,"o":68.345,"t":"2026-10-20T18:25:00Z","v":6189,"vw":68.371719},{"c":68.31,"h":68.395,"l":68.31,"n":122,"o":68.35,"t":"2026-10-20T18:30:00Z","v":10377,"vw":68.368565},{"c":68.25,"h":68.32,"l":68.245,"n":173,"o":68.305,"t":"2026-10-20T18:35:00Z","v":17820,"vw":68.278663},{"c":68.14,"h":68.26,"l":68.14,"n":151,"o":68.25,"t":"2026-10-20T18:40:00Z","v":26336,"vw":68.24051},{"c":68.25,"h":68.29,"l":68.14,"n":148,"o":68.14,"t":"2026-10-20T18:45:00Z","v":18698,"vw":68.241008},{"c":68.312,"h":68.312,"l":68.25,"n":82,"o":68.27,"t":"2026-10-20T18:50:00Z","v":8808,"vw":68.267348},{"c":68.25,"h":68.345,"l":68.25,"n":155,"o":68.32,"t":"2026-10-20T18:55:00Z","v":24012,"vw":68.262747},{"c":68.28,"h":68.31,"l":68.25,"n":83,"o":68.25,"t":"2026-10-20T19:00:00Z","v":5499,"vw":68.286745},{"c":68.3,"h":68.34,"l":68.29,"n":101,"o":68.3,"t":"2026-10-20T19:05:00Z","v":5885,"vw":68.322349},{"c":68.24,"h":68.29,"l":68.23,"n":66,"o":68.29,"t":"2026-10-20T19:10:00Z","v":5254,"vw":68.255527},{"c":68.23,"h":68.25,"l":68.21,"n":128,"o":68.2461,"t":"2026-10-20T19:15:00Z","v":9831,"vw":68.225328},{"c":68.12,"h":68.24,"l":68.11,"n":102,"o":68.24,"t":"2026-10-20T19:20:00Z","v":5972,"vw":68.168466},{"c":68.255,"h":68.26,"l":68.2,"n":132,"o":68.2,"t":"2026-10-20T19:25:00Z","v":9011,"vw":68.227329},{"c":68.32,"h":68.325,"l":68.21,"n":194,"o":68.26,"t":"2026-10-20T19:30:00Z","v":27379,"vw":68.273205},{"c":68.19,"h":68.31,"l":68.19,"n":180,"o":68.305,"t":"2026-10-20T19:35:00Z","v":16126,"vw":68.239854},{"c":68.28,"h":68.3,"l":68.22,"n":282,"o":68.23,"t":"2026-10-20T19:40:00Z","v":25755,"vw":68.254779},{"c":68.325,"h":68.345,"l":68.26,"n":309,"o":68.27,"t":"2026-10-20T19:45:00Z","v":23500,"vw":68.302012},{"c":68.35,"h":68.38,"l":68.28,"n":351,"o":68.31,"t":"2026-10-20T19:50:00Z","v":25340,"vw":68.336927},{"c":68.55,"h":68.55,"l":68.34,"n":761,"o":68.36,"t":"2026-10-20T19:55:00Z","v":145276,"vw":68.459366},{"c":68.6253,"h":68.78,"l":67.33,"n":43,"o":68.53,"t":"2026-10-20T20:00:00Z","v":17591,"vw":68.519098},{"c":68.72,"h":68.72,"l":68.65,"n":11,"o":68.65,"t":"2026-10-20T20:05:00Z","v":1722,"vw":68.706085},{"c":68.75,"h":68.75,"l":68.73,"n":24,"o":68.7309,"t":"2026-10-20T20:10:00Z","v":1133,"vw":68.736233},{"c":68.75,"h":68.79,"l":68.75,"n":22,"o":68.79,"t":"2026-10-20T20:15:00Z","v":2937,"vw":68.782668},{"c":68.74,"h":68.74,"l":68.7331,"n":3,"o":68.7331,"t":"2026-10-20T20:20:00Z","v":319,"vw":68.736573},{"c":68.7231,"h":68.749,"l":68.7231,"n":5,"o":68.749,"t":"2026-10-20T20:25:00Z","v":636,"vw":68.73864},{"c":68.84,"h":68.84,"l":68.7546,"n":13,"o":68.7546,"t":"2026-10-20T20:30:00Z","v":624,"vw":68.799291},{"c":68.7931,"h":68.7931,"l":68.7931,"n":5,"o":68.7931,"t":"2026-10-20T20:35:00Z","v":165,"vw":68.7931},{"c":68.85,"h":68.85,"l":68.79,"n":4,"o":68.79,"t":"2026-10-20T20:40:00Z","v":600,"vw":68.83016},{"c":68.849,"h":68.849,"l":68.849,"n":1,"o":68.849,"t":"2026-10-20T20:45:00Z","v":500,"vw":68.849},{"c":68.84,"h":68.85,"l":68.81,"n":16,"o":68.81,"t":"2026-10-20T20:50:00Z","v":713,"vw":68.832333},{"c":68.94,"h":68.94,"l":68.86,"n":70,"o":68.86,"t":"2026-10-20T20:55:00Z","v":9835,"vw":68.916992},{"c":68.9399,"h":68.9399,"l":68.91,"n":9,"o":68.91,"t":"2026-10-20T21:05:00Z","v":843,"vw":68.922739},{"c":68.6555,"h":68.6555,"l":68.6555,"n":1,"o":68.6555,"t":"2026-10-20T21:20:00Z","v":150,"vw":68.6555},{"c":68.76,"h":68.76,"l":68.76,"n":7,"o":68.76,"t":"2026-10-20T21:40:00Z","v":602,"vw":68.76},{"c":68.89,"h":68.89,"l":68.89,"n":3,"o":68.89,"t":"2026-10-20T21:50:00Z","v":200,"vw":68.89},{"c":68.8614,"h":68.8614,"l":68.82,"n":3,"o":68.8614,"t":"2026-10-20T21:55:00Z","v":600,"vw":68.8545},{"c":68.8,"h":68.8537,"l":68.75,"n":12,"o":68.77,"t":"2026-10-20T22:00:00Z","v":1265,"vw":68.793767},{"c":68.8,"h":68.81,"l":68.8,"n":2,"o":68.81,"t":"2026-10-20T22:05:00Z","v":210,"vw":68.805238},{"c":68.72,"h":68.72,"l":68.711,"n":5,"o":68.711,"t":"2026-10-20T22:20:00Z","v":330,"vw":68.7164},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-20T22:25:00Z","v":134,"vw":68.72},{"c":68.66,"h":68.74,"l":68.66,"n":9,"o":68.74,"t":"2026-10-20T22:40:00Z","v":736,"vw":68.67974},{"c":68.55,"h":68.56,"l":68.55,"n":7,"o":68.56,"t":"2026-10-20T22:45:00Z","v":510,"vw":68.555},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-10-20T22:50:00Z","v":100,"vw":68.57},{"c":68.54,"h":68.54,"l":68.54,"n":2,"o":68.54,"t":"2026-10-20T23:00:00Z","v":279,"vw":68.54},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-20T23:10:00Z","v":1200,"vw":68.58},{"c":68.6,"h":68.6,"l":68.5793,"n":8,"o":68.59,"t":"2026-10-20T23:40:00Z","v":760,"vw":68.594734},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-20T23:45:00Z","v":1000,"vw":68.6},{"c":68.56,"h":68.75,"l":68.37,"n":79,"o":68.5,"t":"2026-10-21T08:00:00Z","v":14314,"vw":68.566159},{"c":68.6,"h":68.6,"l":68.6,"n":3,"o":68.6,"t":"2026-10-21T08:05:00Z","v":170,"vw":68.6},{"c":68.5701,"h":68.5701,"l":68.56,"n":10,"o":68.56,"t":"2026-10-21T08:10:00Z","v":750,"vw":68.567525},{"c":68.47,"h":68.47,"l":68.47,"n":8,"o":68.47,"t":"2026-10-21T08:15:00Z","v":369,"vw":68.47},{"c":68.4757,"h":68.4757,"l":68.4757,"n":1,"o":68.4757,"t":"2026-10-21T08:20:00Z","v":100,"vw":68.4757},{"c":68.56,"h":68.56,"l":68.56,"n":2,"o":68.56,"t":"2026-10-21T08:25:00Z","v":114,"vw":68.56},{"c":68.4999,"h":68.53,"l":68.4999,"n":7,"o":68.53,"t":"2026-10-21T08:30:00Z","v":601,"vw":68.5089},{"c":68.36,"h":68.36,"l":68.31,"n":5,"o":68.31,"t":"2026-10-21T08:40:00Z","v":600,"vw":68.3225},{"c":68.33,"h":68.3765,"l":68.33,"n":6,"o":68.3765,"t":"2026-10-21T08:45:00Z","v":888,"vw":68.364385},{"c":68.3399,"h":68.34,"l":68.3399,"n":7,"o":68.34,"t":"2026-10-21T08:50:00Z","v":460,"vw":68.339967},{"c":68.25,"h":68.25,"l":68.25,"n":2,"o":68.25,"t":"2026-10-21T08:55:00Z","v":252,"vw":68.25},{"c":68.1999,"h":68.2,"l":68.1999,"n":2,"o":68.2,"t":"2026-10-21T09:05:00Z","v":1000,"vw":68.19995},{"c":68.5,"h":68.5,"l":68.5,"n":3,"o":68.5,"t":"2026-10-21T09:30:00Z","v":272,"vw":68.5},{"c":68.5193,"h":68.5193,"l":68.5193,"n":1,"o":68.5193,"t":"2026-10-21T09:35:00Z","v":250,"vw":68.5193},{"c":68.62,"h":68.62,"l":68.62,"n":2,"o":68.62,"t":"2026-10-21T09:40:00Z","v":125,"vw":68.62},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-21T09:50:00Z","v":100,"vw":68.45},{"c":68.25,"h":68.25,"l":68.25,"n":5,"o":68.25,"t":"2026-10-21T10:05:00Z","v":406,"vw":68.25},{"c":68.22,"h":68.27,"l":68.2,"n":10,"o":68.27,"t":"2026-10-21T10:10:00Z","v":3410,"vw":68.263599},{"c":68.24,"h":68.27,"l":68.24,"n":4,"o":68.27,"t":"2026-10-21T10:20:00Z","v":310,"vw":68.255714},{"c":68.4102,"h":68.4102,"l":68.3,"n":18,"o":68.3,"t":"2026-10-21T10:30:00Z","v":1211,"vw":68.331368},{"c":68.5,"h":68.5,"l":68.5,"n":3,"o":68.5,"t":"2026-10-21T10:40:00Z","v":450,"vw":68.5},{"c":68.52,"h":68.52,"l":68.52,"n":6,"o":68.52,"t":"2026-10-21T10:55:00Z","v":327,"vw":68.52},{"c":68.6,"h":68.609,"l":68.591,"n":6,"o":68.591,"t":"2026-10-21T11:00:00Z","v":684,"vw":68.601525},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-21T11:05:00Z","v":101,"vw":68.61},{"c":68.63,"h":68.63,"l":68.56,"n":6,"o":68.56,"t":"2026-10-21T11:10:00Z","v":630,"vw":68.592242},{"c":68.6,"h":68.61,"l":68.59,"n":5,"o":68.61,"t":"2026-10-21T11:15:00Z","v":575,"vw":68.600909},{"c":68.71,"h":68.76,"l":68.71,"n":50,"o":68.73,"t":"2026-10-21T11:25:00Z","v":4906,"vw":68.739684},{"c":68.738,"h":68.7754,"l":68.738,"n":15,"o":68.749,"t":"2026-10-21T11:30:00Z","v":1686,"vw":68.746791},{"c":68.64,"h":68.64,"l":68.64,"n":2,"o":68.64,"t":"2026-10-21T11:35:00Z","v":600,"vw":68.64},{"c":68.73,"h":68.73,"l":68.69,"n":15,"o":68.69,"t":"2026-10-21T11:40:00Z","v":557,"vw":68.715806},{"c":68.6904,"h":68.75,"l":68.6904,"n":8,"o":68.75,"t":"2026-10-21T11:45:00Z","v":2461,"vw":68.726712},{"c":68.82,"h":68.8319,"l":68.79,"n":15,"o":68.79,"t":"2026-10-21T11:50:00Z","v":1741,"vw":68.806398},{"c":68.82,"h":68.82,"l":68.82,"n":24,"o":68.82,"t":"2026-10-21T11:55:00Z","v":1379,"vw":68.82},{"c":68.8318,"h":68.8318,"l":68.79,"n":8,"o":68.79,"t":"2026-10-21T12:00:00Z","v":608,"vw":68.80987},{"c":68.8833,"h":68.8833,"l":68.82,"n":24,"o":68.82,"t":"2026-10-21T12:05:00Z","v":3200,"vw":68.843443},{"c":68.8905,"h":68.8905,"l":68.8746,"n":4,"o":68.8746,"t":"2026-10-21T12:10:00Z","v":621,"vw":68.88255},{"c":68.9,"h":68.9,"l":68.9,"n":9,"o":68.9,"t":"2026-10-21T12:15:00Z","v":754,"vw":68.9},{"c":68.89,"h":68.89,"l":68.89,"n":6,"o":68.89,"t":"2026-10-21T12:20:00Z","v":481,"vw":68.89},{"c":69,"h":69,"l":68.88,"n":19,"o":68.88,"t":"2026-10-21T12:25:00Z","v":978,"vw":68.975523},{"c":69.12,"h":69.12,"l":69.05,"n":12,"o":69.05,"t":"2026-10-21T12:35:00Z","v":869,"vw":69.09},{"c":69.15,"h":69.17,"l":69.1434,"n":23,"o":69.15,"t":"2026-10-21T12:40:00Z","v":1534,"vw":69.156627},{"c":69.21,"h":69.21,"l":69.15,"n":30,"o":69.1554,"t":"2026-10-21T12:45:00Z","v":3305,"vw":69.178486},{"c":69.2696,"h":69.2696,"l":69.2103,"n":21,"o":69.2103,"t":"2026-10-21T12:50:00Z","v":1580,"vw":69.263025},{"c":69.3361,"h":69.3361,"l":69.33,"n":13,"o":69.33,"t":"2026-10-21T12:55:00Z","v":473,"vw":69.3325},{"c":69.43,"h":69.5,"l":69.35,"n":69,"o":69.35,"t":"2026-10-21T13:00:00Z","v":5108,"vw":69.452187},{"c":69.3834,"h":69.5,"l":69.3834,"n":28,"o":69.4719,"t":"2026-10-21T13:05:00Z","v":3498,"vw":69.437329},{"c":69.35,"h":69.4002,"l":69.32,"n":13,"o":69.4002,"t":"2026-10-21T13:10:00Z","v":1485,"vw":69.350955},{"c":69.46,"h":69.46,"l":69.37,"n":59,"o":69.37,"t":"2026-10-21T13:15:00Z","v":5208,"vw":69.454017},{"c":69.4,"h":69.45,"l":69.4,"n":81,"o":69.45,"t":"2026-10-21T13:20:00Z","v":5491,"vw":69.434939},{"c":69.49,"h":69.49,"l":69.34,"n":135,"o":69.34,"t":"2026-10-21T13:25:00Z","v":25720,"vw":69.461146},{"c":68.33,"h":69.495,"l":68.2136,"n":722,"o":69.47,"t":"2026-10-21T13:30:00Z","v":94700,"vw":68.901102},{"c":68.55,"h":68.6,"l":68.33,"n":212,"o":68.34,"t":"2026-10-21T13:35:00Z","v":31569,"vw":68.502517},{"c":68.63,"h":68.85,"l":68.59,"n":609,"o":68.6,"t":"2026-10-21T13:40:00Z","v":79895,"vw":68.733327},{"c":68.87,"h":68.93,"l":68.62,"n":310,"o":68.62,"t":"2026-10-21T13:45:00Z","v":41795,"vw":68.778319},{"c":68.83,"h":68.99,"l":68.77,"n":681,"o":68.89,"t":"2026-10-21T13:50:00Z","v":89796,"vw":68.900331},{"c":68.67,"h":68.98,"l":68.65,"n":288,"o":68.86,"t":"2026-10-21T13:55:00Z","v":39301,"vw":68.873976},{"c":68.2701,"h":68.645,"l":68.27,"n":252,"o":68.645,"t":"2026-10-21T14:00:00Z","v":43521,"vw":68.474768},{"c":68.07,"h":68.28,"l":68.05,"n":280,"o":68.28,"t":"2026-10-21T14:05:00Z","v":48105,"vw":68.166627},{"c":68.32,"h":68.38,"l":68.08,"n":188,"o":68.08,"t":"2026-10-21T14:10:00Z","v":22696,"vw":68.240215},{"c":68.18,"h":68.39,"l":68.17,"n":194,"o":68.37,"t":"2026-10-21T14:15:00Z","v":30995,"vw":68.218903},{"c":68.2,"h":68.3,"l":68.175,"n":241,"o":68.21,"t":"2026-10-21T14:20:00Z","v":24270,"vw":68.234043},{"c":68.32,"h":68.3599,"l":68.15,"n":148,"o":68.19,"t":"2026-10-21T14:25:00Z","v":19625,"vw":68.243026},{"c":68.4,"h":68.505,"l":68.31,"n":290,"o":68.32,"t":"2026-10-21T14:30:00Z","v":41856,"vw":68.421385},{"c":68.36,"h":68.47,"l":68.34,"n":109,"o":68.385,"t":"2026-10-21T14:35:00Z","v":13034,"vw":68.417501},{"c":68.51,"h":68.54,"l":68.36,"n":98,"o":68.4,"t":"2026-10-21T14:40:00Z","v":15264,"vw":68.427398},{"c":68.6651,"h":68.69,"l":68.5,"n":118,"o":68.55,"t":"2026-10-21T14:45:00Z","v":21004,"vw":68.609302},{"c":68.585,"h":68.67,"l":68.545,"n":311,"o":68.67,"t":"2026-10-21T14:50:00Z","v":50588,"vw":68.642256},{"c":68.48,"h":68.59,"l":68.48,"n":107,"o":68.59,"t":"2026-10-21T14:55:00Z","v":20936,"vw":68.51692},{"c":68.505,"h":68.53,"l":68.43,"n":101,"o":68.47,"t":"2026-10-21T15:00:00Z","v":16340,"vw":68.482263},{"c":68.53,"h":68.57,"l":68.48,"n":83,"o":68.55,"t":"2026-10-21T15:05:00Z","v":7588,"vw":68.517848},{"c":68.605,"h":68.64,"l":68.55,"n":60,"o":68.55,"t":"2026-10-21T15:10:00Z","v":5774,"vw":68.610078},{"c":68.63,"h":68.73,"l":68.63,"n":79,"o":68.66,"t":"2026-10-21T15:15:00Z","v":9138,"vw":68.689609},{"c":68.7159,"h":68.79,"l":68.64,"n":103,"o":68.65,"t":"2026-10-21T15:20:00Z","v":16751,"vw":68.757136},{"c":68.97,"h":69,"l":68.72,"n":267,"o":68.73,"t":"2026-10-21T15:25:00Z","v":44716,"vw":68.856335},{"c":68.95,"h":68.97,"l":68.86,"n":159,"o":68.94,"t":"2026-10-21T15:30:00Z","v":18492,"vw":68.927832},{"c":69.075,"h":69.105,"l":68.95,"n":244,"o":68.95,"t":"2026-10-21T15:35:00Z","v":35303,"vw":69.024348},{"c":69.05,"h":69.095,"l":69.03,"n":82,"o":69.09,"t":"2026-10-21T15:40:00Z","v":8921,"vw":69.072975},{"c":69.06,"h":69.085,"l":69.02,"n":267,"o":69.04,"t":"2026-10-21T15:45:00Z","v":28704,"vw":69.056874},{"c":69.01,"h":69.075,"l":69.0005,"n":219,"o":69.07,"t":"2026-10-21T15:50:00Z","v":17188,"vw":69.037448},{"c":69.015,"h":69.055,"l":68.98,"n":206,"o":69.01,"t":"2026-10-21T15:55:00Z","v":18655,"vw":69.015538},{"c":69,"h":69.08,"l":68.96,"n":174,"o":68.96,"t":"2026-10-21T16:00:00Z","v":14038,"vw":69.032669},{"c":68.95,"h":69.025,"l":68.9301,"n":226,"o":69,"t":"2026-10-21T16:05:00Z","v":27949,"vw":68.980427},{"c":69,"h":69.02,"l":68.95,"n":164,"o":68.95,"t":"2026-10-21T16:10:00Z","v":15393,"vw":68.961966},{"c":69.08,"h":69.1,"l":69.01,"n":194,"o":69.02,"t":"2026-10-21T16:15:00Z","v":16851,"vw":69.070085},{"c":69.06,"h":69.105,"l":69.05,"n":126,"o":69.08,"t":"2026-10-21T16:20:00Z","v":12979,"vw":69.08028},{"c":69.07,"h":69.07,"l":68.999,"n":140,"o":69.0666,"t":"2026-10-21T16:25:00Z","v":14613,"vw":69.02209},{"c":69.09,"h":69.13,"l":69.08,"n":128,"o":69.095,"t":"2026-10-21T16:30:00Z","v":8085,"vw":69.098496},{"c":69.41,"h":69.46,"l":69.03,"n":424,"o":69.08,"t":"2026-10-21T16:35:00Z","v":52048,"vw":69.158556},{"c":69.24,"h":69.43,"l":69.17,"n":158,"o":69.43,"t":"2026-10-21T16:40:00Z","v":17457,"vw":69.22444},{"c":69.21,"h":69.2558,"l":69.172,"n":140,"o":69.2,"t":"2026-10-21T16:45:00Z","v":25388,"vw":69.217932},{"c":69.26,"h":69.26,"l":69.22,"n":86,"o":69.24,"t":"2026-10-21T16:50:00Z","v":5311,"vw":69.245408},{"c":69.2989,"h":69.32,"l":69.265,"n":63,"o":69.2999,"t":"2026-10-21T16:55:00Z","v":4607,"vw":69.292707},{"c":69.29,"h":69.32,"l":69.24,"n":76,"o":69.2999,"t":"2026-10-21T17:00:00Z","v":7208,"vw":69.293175},{"c":69.355,"h":69.36,"l":69.27,"n":103,"o":69.27,"t":"2026-10-21T17:05:00Z","v":9578,"vw":69.305716},{"c":69.41,"h":69.41,"l":69.33,"n":94,"o":69.37,"t":"2026-10-21T17:10:00Z","v":6961,"vw":69.382101},{"c":69.34,"h":69.42,"l":69.34,"n":85,"o":69.375,"t":"2026-10-21T17:15:00Z","v":23920,"vw":69.384338},{"c":69.37,"h":69.409,"l":69.36,"n":42,"o":69.36,"t":"2026-10-21T17:20:00Z","v":4105,"vw":69.378524},{"c":69.31,"h":69.38,"l":69.31,"n":28,"o":69.38,"t":"2026-10-21T17:25:00Z","v":2858,"vw":69.328899},{"c":69.33,"h":69.35,"l":69.29,"n":102,"o":69.335,"t":"2026-10-21T17:30:00Z","v":9240,"vw":69.335285},{"c":69.39,"h":69.39,"l":69.33,"n":102,"o":69.36,"t":"2026-10-21T17:35:00Z","v":5890,"vw":69.371154},{"c":69.5,"h":69.52,"l":69.395,"n":217,"o":69.395,"t":"2026-10-21T17:40:00Z","v":19153,"vw":69.485144},{"c":69.563,"h":69.58,"l":69.5,"n":138,"o":69.51,"t":"2026-10-21T17:45:00Z","v":8837,"vw":69.551084},{"c":69.61,"h":69.61,"l":69.57,"n":135,"o":69.57,"t":"2026-10-21T17:50:00Z","v":11525,"vw":69.595455},{"c":69.57,"h":69.62,"l":69.565,"n":107,"o":69.61,"t":"2026-10-21T17:55:00Z","v":13973,"vw":69.600211},{"c":69.57,"h":69.6169,"l":69.55,"n":158,"o":69.61,"t":"2026-10-21T18:00:00Z","v":12880,"vw":69.579333},{"c":69.6,"h":69.61,"l":69.56,"n":75,"o":69.575,"t":"2026-10-21T18:05:00Z","v":5613,"vw":69.581298},{"c":69.65,"h":69.67,"l":69.57,"n":164,"o":69.58,"t":"2026-10-21T18:10:00Z","v":27152,"vw":69.639409},{"c":69.67,"h":69.73,"l":69.655,"n":160,"o":69.6597,"t":"2026-10-21T18:15:00Z","v":32587,"vw":69.679357},{"c":69.68,"h":69.68,"l":69.65,"n":120,"o":69.67,"t":"2026-10-21T18:20:00Z","v":7709,"vw":69.665977},{"c":69.695,"h":69.72,"l":69.67,"n":70,"o":69.67,"t":"2026-10-21T18:25:00Z","v":3052,"vw":69.707051},{"c":69.7251,"h":69.73,"l":69.68,"n":136,"o":69.69,"t":"2026-10-21T18:30:00Z","v":11185,"vw":69.708073},{"c":69.71,"h":69.74,"l":69.67,"n":144,"o":69.74,"t":"2026-10-21T18:35:00Z","v":8330,"vw":69.702407},{"c":69.75,"h":69.765,"l":69.71,"n":191,"o":69.71,"t":"2026-10-21T18:40:00Z","v":30124,"vw":69.746684},{"c":69.48,"h":69.765,"l":69.48,"n":718,"o":69.765,"t":"2026-10-21T18:45:00Z","v":77963,"vw":69.653096},{"c":69.5,"h":69.56,"l":69.39,"n":378,"o":69.47,"t":"2026-10-21T18:50:00Z","v":30026,"vw":69.477034},{"c":69.19,"h":69.53,"l":69.1651,"n":334,"o":69.52,"t":"2026-10-21T18:55:00Z","v":33523,"vw":69.292451},{"c":68.95,"h":69.1944,"l":68.79,"n":607,"o":69.1944,"t":"2026-10-21T19:00:00Z","v":55132,"vw":68.984872},{"c":68.995,"h":69.09,"l":68.83,"n":202,"o":68.97,"t":"2026-10-21T19:05:00Z","v":16981,"vw":68.963543},{"c":69.065,"h":69.0699,"l":68.84,"n":165,"o":68.96,"t":"2026-10-21T19:10:00Z","v":12346,"vw":68.978866},{"c":69.25,"h":69.25,"l":69.05,"n":382,"o":69.05,"t":"2026-10-21T19:15:00Z","v":35997,"vw":69.196239},{"c":69.28,"h":69.32,"l":69.2,"n":378,"o":69.21,"t":"2026-10-21T19:20:00Z","v":58188,"vw":69.261275},{"c":69.5165,"h":69.5165,"l":69.28,"n":351,"o":69.32,"t":"2026-10-21T19:25:00Z","v":32800,"vw":69.450193},{"c":69.51,"h":69.575,"l":69.48,"n":240,"o":69.53,"t":"2026-10-21T19:30:00Z","v":20496,"vw":69.532353},{"c":69.5,"h":69.54,"l":69.4401,"n":258,"o":69.52,"t":"2026-10-21T19:35:00Z","v":25019,"vw":69.500755},{"c":69.56,"h":69.57,"l":69.47,"n":266,"o":69.5,"t":"2026-10-21T19:40:00Z","v":19200,"vw":69.502386},{"c":69.705,"h":69.705,"l":69.56,"n":317,"o":69.57,"t":"2026-10-21T19:45:00Z","v":32851,"vw":69.607534},{"c":69.805,"h":69.83,"l":69.66,"n":941,"o":69.69,"t":"2026-10-21T19:50:00Z","v":92473,"vw":69.789919},{"c":69.84,"h":69.875,"l":69.74,"n":1358,"o":69.79,"t":"2026-10-21T19:55:00Z","v":134967,"vw":69.786441},{"c":69.7123,"h":69.83,"l":69.6893,"n":46,"o":69.83,"t":"2026-10-21T20:00:00Z","v":4734,"vw":69.805521},{"c":70.11,"h":70.11,"l":69.65,"n":213,"o":69.67,"t":"2026-10-21T20:05:00Z","v":16897,"vw":69.978274},{"c":70.0755,"h":70.1,"l":69.93,"n":37,"o":70.1,"t":"2026-10-21T20:10:00Z","v":5257,"vw":70.027995},{"c":70.03,"h":70.03,"l":70,"n":19,"o":70.0087,"t":"2026-10-21T20:15:00Z","v":1167,"vw":70.017061},{"c":70.1551,"h":70.16,"l":70.09,"n":59,"o":70.09,"t":"2026-10-21T20:20:00Z","v":5071,"vw":70.151719},{"c":70.0538,"h":70.0538,"l":70.0538,"n":2,"o":70.0538,"t":"2026-10-21T20:25:00Z","v":401,"vw":70.0538},{"c":70.029,"h":70.0336,"l":70.029,"n":7,"o":70.0336,"t":"2026-10-21T20:30:00Z","v":439,"vw":70.031763},{"c":69.99,"h":70,"l":69.99,"n":4,"o":70,"t":"2026-10-21T20:40:00Z","v":393,"vw":69.993916},{"c":69.9562,"h":69.9562,"l":69.9562,"n":2,"o":69.9562,"t":"2026-10-21T20:50:00Z","v":101,"vw":69.9562},{"c":69.92,"h":69.9585,"l":69.9169,"n":61,"o":69.94,"t":"2026-10-21T20:55:00Z","v":5576,"vw":69.932483},{"c":69.82,"h":69.82,"l":69.82,"n":12,"o":69.82,"t":"2026-10-21T21:25:00Z","v":200,"vw":69.82},{"c":69.92,"h":69.92,"l":69.92,"n":1,"o":69.92,"t":"2026-10-21T21:45:00Z","v":200,"vw":69.92},{"c":69.87,"h":69.89,"l":69.87,"n":6,"o":69.8892,"t":"2026-10-21T21:50:00Z","v":501,"vw":69.88184},{"c":69.7732,"h":69.7732,"l":69.75,"n":5,"o":69.76,"t":"2026-10-21T21:55:00Z","v":1100,"vw":69.76727},{"c":69.52,"h":69.85,"l":69.52,"n":7,"o":69.84,"t":"2026-10-21T22:00:00Z","v":1664,"vw":69.7907},{"c":69.5485,"h":69.5485,"l":69.5485,"n":1,"o":69.5485,"t":"2026-10-21T22:05:00Z","v":123,"vw":69.5485},{"c":69.5337,"h":69.5337,"l":69.5337,"n":3,"o":69.5337,"t":"2026-10-21T22:10:00Z","v":147,"vw":69.5337},{"c":69.54,"h":69.54,"l":69.49,"n":14,"o":69.51,"t":"2026-10-21T22:15:00Z","v":1480,"vw":69.5},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-10-21T22:20:00Z","v":120,"vw":69.5},{"c":69.51,"h":69.55,"l":69.51,"n":10,"o":69.55,"t":"2026-10-21T22:30:00Z","v":2908,"vw":69.532414},{"c":69.3927,"h":69.3927,"l":69.35,"n":31,"o":69.39,"t":"2026-10-21T23:00:00Z","v":2171,"vw":69.384464},{"c":69.35,"h":69.4,"l":69.35,"n":5,"o":69.4,"t":"2026-10-21T23:05:00Z","v":1386,"vw":69.362744},{"c":69.33,"h":69.33,"l":69.33,"n":2,"o":69.33,"t":"2026-10-21T23:10:00Z","v":400,"vw":69.33},{"c":69.25,"h":69.31,"l":69.25,"n":14,"o":69.31,"t":"2026-10-21T23:15:00Z","v":838,"vw":69.263676},{"c":69.2,"h":69.21,"l":69.2,"n":4,"o":69.21,"t":"2026-10-21T23:20:00Z","v":309,"vw":69.205902},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-21T23:25:00Z","v":200,"vw":69.2},{"c":69.0524,"h":69.1,"l":69.0524,"n":7,"o":69.0945,"t":"2026-10-21T23:35:00Z","v":587,"vw":69.088217},{"c":69.05,"h":69.07,"l":69.05,"n":6,"o":69.07,"t":"2026-10-21T23:45:00Z","v":985,"vw":69.062487},{"c":69.06,"h":69.06,"l":69.0539,"n":5,"o":69.0539,"t":"2026-10-21T23:50:00Z","v":952,"vw":69.056948},{"c":69,"h":69.06,"l":69,"n":12,"o":69.06,"t":"2026-10-21T23:55:00Z","v":1673,"vw":69.041333},{"c":68.49,"h":69.26,"l":68.47,"n":206,"o":68.47,"t":"2026-10-22T08:00:00Z","v":17380,"vw":68.772518},{"c":68.4865,"h":68.5,"l":68.48,"n":6,"o":68.48,"t":"2026-10-22T08:05:00Z","v":1356,"vw":68.487008},{"c":68.5,"h":68.5,"l":68.49,"n":5,"o":68.49,"t":"2026-10-22T08:10:00Z","v":412,"vw":68.493056},{"c":68.48,"h":68.49,"l":68.48,"n":11,"o":68.49,"t":"2026-10-22T08:35:00Z","v":498,"vw":68.485},{"c":68.58,"h":68.58,"l":68.535,"n":18,"o":68.535,"t":"2026-10-22T08:40:00Z","v":4193,"vw":68.569565},{"c":68.39,"h":68.48,"l":68.39,"n":23,"o":68.48,"t":"2026-10-22T08:55:00Z","v":1131,"vw":68.45},{"c":68.48,"h":68.49,"l":68.41,"n":6,"o":68.41,"t":"2026-10-22T09:10:00Z","v":464,"vw":68.464286},{"c":68.51,"h":68.51,"l":68.51,"n":2,"o":68.51,"t":"2026-10-22T09:15:00Z","v":259,"vw":68.51},{"c":68.39,"h":68.47,"l":68.39,"n":5,"o":68.47,"t":"2026-10-22T09:20:00Z","v":216,"vw":68.43},{"c":68.3614,"h":68.3614,"l":68.3614,"n":1,"o":68.3614,"t":"2026-10-22T09:25:00Z","v":400,"vw":68.3614},{"c":68.25,"h":68.25,"l":68.25,"n":3,"o":68.25,"t":"2026-10-22T09:35:00Z","v":302,"vw":68.25},{"c":68.25,"h":68.25,"l":68.25,"n":3,"o":68.25,"t":"2026-10-22T09:40:00Z","v":142,"vw":68.25},{"c":68.42,"h":68.42,"l":68.42,"n":5,"o":68.42,"t":"2026-10-22T09:55:00Z","v":425,"vw":68.42},{"c":68.435,"h":68.435,"l":68.27,"n":35,"o":68.43,"t":"2026-10-22T10:00:00Z","v":2561,"vw":68.388135},{"c":68.5,"h":68.5,"l":68.5,"n":3,"o":68.5,"t":"2026-10-22T10:05:00Z","v":362,"vw":68.5},{"c":68.5397,"h":68.5397,"l":68.5397,"n":1,"o":68.5397,"t":"2026-10-22T10:10:00Z","v":150,"vw":68.5397},{"c":68.47,"h":68.48,"l":68.47,"n":7,"o":68.48,"t":"2026-10-22T10:15:00Z","v":795,"vw":68.471529},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-22T10:20:00Z","v":225,"vw":68.5},{"c":68.58,"h":68.58,"l":68.55,"n":22,"o":68.55,"t":"2026-10-22T10:25:00Z","v":1670,"vw":68.559524},{"c":68.59,"h":68.59,"l":68.57,"n":11,"o":68.57,"t":"2026-10-22T10:30:00Z","v":1080,"vw":68.58},{"c":68.59,"h":68.59,"l":68.59,"n":2,"o":68.59,"t":"2026-10-22T10:35:00Z","v":110,"vw":68.59},{"c":68.59,"h":68.65,"l":68.59,"n":73,"o":68.65,"t":"2026-10-22T10:40:00Z","v":5058,"vw":68.620214},{"c":68.53,"h":68.53,"l":68.49,"n":6,"o":68.49,"t":"2026-10-22T10:45:00Z","v":325,"vw":68.506},{"c":68.4,"h":68.47,"l":68.4,"n":17,"o":68.46,"t":"2026-10-22T10:50:00Z","v":1069,"vw":68.448},{"c":68.41,"h":68.41,"l":68.37,"n":41,"o":68.37,"t":"2026-10-22T10:55:00Z","v":2502,"vw":68.382836},{"c":68.43,"h":68.43,"l":68.37,"n":56,"o":68.4,"t":"2026-10-22T11:00:00Z","v":3731,"vw":68.400266},{"c":68.39,"h":68.43,"l":68.39,"n":7,"o":68.43,"t":"2026-10-22T11:05:00Z","v":457,"vw":68.404194},{"c":68.37,"h":68.41,"l":68.37,"n":12,"o":68.39,"t":"2026-10-22T11:10:00Z","v":848,"vw":68.386667},{"c":68.36,"h":68.36,"l":68.36,"n":11,"o":68.36,"t":"2026-10-22T11:15:00Z","v":1338,"vw":68.36},{"c":68.35,"h":68.36,"l":68.3499,"n":3,"o":68.3499,"t":"2026-10-22T11:20:00Z","v":400,"vw":68.354975},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-22T11:30:00Z","v":100,"vw":68.52},{"c":68.6096,"h":68.6096,"l":68.6096,"n":1,"o":68.6096,"t":"2026-10-22T11:35:00Z","v":750,"vw":68.6096},{"c":68.73,"h":68.7331,"l":68.73,"n":4,"o":68.7331,"t":"2026-10-22T11:40:00Z","v":300,"vw":68.73155},{"c":68.68,"h":68.7308,"l":68.68,"n":33,"o":68.7308,"t":"2026-10-22T11:45:00Z","v":1442,"vw":68.692182},{"c":68.6355,"h":68.6355,"l":68.6355,"n":1,"o":68.6355,"t":"2026-10-22T12:00:00Z","v":1500,"vw":68.6355},{"c":68.66,"h":68.66,"l":68.66,"n":1,"o":68.66,"t":"2026-10-22T12:05:00Z","v":400,"vw":68.66},{"c":68.67,"h":68.67,"l":68.6598,"n":19,"o":68.6598,"t":"2026-10-22T12:10:00Z","v":1254,"vw":68.666973},{"c":68.66,"h":68.66,"l":68.66,"n":3,"o":68.66,"t":"2026-10-22T12:15:00Z","v":200,"vw":68.66},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-22T12:20:00Z","v":100,"vw":68.67},{"c":68.75,"h":68.75,"l":68.7,"n":7,"o":68.7,"t":"2026-10-22T12:25:00Z","v":515,"vw":68.7272},{"c":68.8,"h":68.8,"l":68.8,"n":3,"o":68.8,"t":"2026-10-22T12:35:00Z","v":282,"vw":68.8},{"c":68.75,"h":68.8423,"l":68.75,"n":8,"o":68.8423,"t":"2026-10-22T12:40:00Z","v":631,"vw":68.793489},{"c":68.8,"h":68.8219,"l":68.78,"n":5,"o":68.78,"t":"2026-10-22T12:45:00Z","v":1002,"vw":68.79819},{"c":68.66,"h":68.68,"l":68.64,"n":12,"o":68.66,"t":"2026-10-22T12:50:00Z","v":1555,"vw":68.650833},{"c":68.6509,"h":68.6509,"l":68.62,"n":51,"o":68.62,"t":"2026-10-22T12:55:00Z","v":31534,"vw":68.621258},{"c":68.7094,"h":68.7094,"l":68.69,"n":6,"o":68.69,"t":"2026-10-22T13:10:00Z","v":363,"vw":68.700292},{"c":68.7375,"h":68.7375,"l":68.671,"n":17,"o":68.671,"t":"2026-10-22T13:15:00Z","v":1888,"vw":68.695558},{"c":68.67,"h":68.6716,"l":68.6243,"n":20,"o":68.6716,"t":"2026-10-22T13:20:00Z","v":2058,"vw":68.631468},{"c":68.91,"h":68.93,"l":68.68,"n":181,"o":68.68,"t":"2026-10-22T13:25:00Z","v":18513,"vw":68.840465},{"c":69.27,"h":69.41,"l":68.66,"n":810,"o":68.89,"t":"2026-10-22T13:30:00Z","v":86500,"vw":69.145},{"c":69.25,"h":69.435,"l":69.09,"n":245,"o":69.28,"t":"2026-10-22T13:35:00Z","v":21202,"vw":69.288666},{"c":69.28,"h":69.41,"l":69.23,"n":138,"o":69.27,"t":"2026-10-22T13:40:00Z","v":12867,"vw":69.333949},{"c":69.29,"h":69.32,"l":69.07,"n":772,"o":69.23,"t":"2026-10-22T13:45:00Z","v":74657,"vw":69.172831},{"c":69.46,"h":69.46,"l":69.17,"n":330,"o":69.3,"t":"2026-10-22T13:50:00Z","v":38272,"vw":69.324558},{"c":69.61,"h":69.68,"l":69.42,"n":332,"o":69.42,"t":"2026-10-22T13:55:00Z","v":40614,"vw":69.569822},{"c":69.605,"h":69.61,"l":69.45,"n":219,"o":69.59,"t":"2026-10-22T14:00:00Z","v":26362,"vw":69.530175},{"c":69.31,"h":69.6399,"l":69.225,"n":307,"o":69.61,"t":"2026-10-22T14:05:00Z","v":44897,"vw":69.417936},{"c":69.5,"h":69.57,"l":69.28,"n":490,"o":69.31,"t":"2026-10-22T14:10:00Z","v":48774,"vw":69.455604},{"c":69.44,"h":69.56,"l":69.32,"n":303,"o":69.5,"t":"2026-10-22T14:15:00Z","v":27370,"vw":69.450206},{"c":69.05,"h":69.43,"l":69.04,"n":412,"o":69.43,"t":"2026-10-22T14:20:00Z","v":47795,"vw":69.296343},{"c":68.7298,"h":69.11,"l":68.71,"n":351,"o":69.0601,"t":"2026-10-22T14:25:00Z","v":37472,"vw":68.90256},{"c":68.56,"h":68.79,"l":68.56,"n":285,"o":68.75,"t":"2026-10-22T14:30:00Z","v":38177,"vw":68.666943},{"c":68.53,"h":68.6,"l":68.45,"n":389,"o":68.56,"t":"2026-10-22T14:35:00Z","v":51652,"vw":68.546144},{"c":68.58,"h":68.64,"l":68.46,"n":178,"o":68.5088,"t":"2026-10-22T14:40:00Z","v":21700,"vw":68.539849},{"c":68.68,"h":68.74,"l":68.555,"n":198,"o":68.5799,"t":"2026-10-22T14:45:00Z","v":19826,"vw":68.63681},{"c":68.97,"h":68.97,"l":68.65,"n":185,"o":68.7,"t":"2026-10-22T14:50:00Z","v":16289,"vw":68.756609},{"c":69.03,"h":69.0399,"l":68.84,"n":240,"o":68.98,"t":"2026-10-22T14:55:00Z","v":42812,"vw":68.917152},{"c":68.97,"h":69.12,"l":68.8777,"n":307,"o":69.07,"t":"2026-10-22T15:00:00Z","v":43032,"vw":68.979115},{"c":69.0284,"h":69.03,"l":68.91,"n":227,"o":68.975,"t":"2026-10-22T15:05:00Z","v":32722,"vw":68.966885},{"c":69.06,"h":69.17,"l":69.01,"n":460,"o":69.03,"t":"2026-10-22T15:10:00Z","v":54359,"vw":69.074966},{"c":69.35,"h":69.35,"l":69.03,"n":263,"o":69.06,"t":"2026-10-22T15:15:00Z","v":36353,"vw":69.199616},{"c":69.5097,"h":69.51,"l":69.33,"n":170,"o":69.33,"t":"2026-10-22T15:20:00Z","v":24346,"vw":69.402273},{"c":69.295,"h":69.515,"l":69.27,"n":255,"o":69.5,"t":"2026-10-22T15:25:00Z","v":42530,"vw":69.370427},{"c":69.35,"h":69.38,"l":69.1868,"n":153,"o":69.28,"t":"2026-10-22T15:30:00Z","v":17474,"vw":69.261222},{"c":69.3501,"h":69.401,"l":69.35,"n":81,"o":69.35,"t":"2026-10-22T15:35:00Z","v":7172,"vw":69.391595},{"c":69.32,"h":69.43,"l":69.15,"n":932,"o":69.37,"t":"2026-10-22T15:40:00Z","v":97257,"vw":69.23636},{"c":69.3801,"h":69.43,"l":69.3,"n":72,"o":69.3,"t":"2026-10-22T15:45:00Z","v":16238,"vw":69.41101},{"c":69.49,"h":69.55,"l":69.43,"n":125,"o":69.43,"t":"2026-10-22T15:50:00Z","v":25752,"vw":69.494191},{"c":69.74,"h":69.775,"l":69.5437,"n":151,"o":69.5437,"t":"2026-10-22T15:55:00Z","v":34202,"vw":69.725764},{"c":69.81,"h":69.85,"l":69.735,"n":201,"o":69.75,"t":"2026-10-22T16:00:00Z","v":19025,"vw":69.796106},{"c":69.83,"h":69.84,"l":69.64,"n":178,"o":69.7036,"t":"2026-10-22T16:05:00Z","v":23660,"vw":69.698053},{"c":69.81,"h":69.8995,"l":69.7408,"n":162,"o":69.86,"t":"2026-10-22T16:10:00Z","v":21956,"vw":69.829192},{"c":69.9,"h":69.93,"l":69.82,"n":196,"o":69.82,"t":"2026-10-22T16:15:00Z","v":23138,"vw":69.877844},{"c":69.95,"h":70.05,"l":69.92,"n":588,"o":69.9294,"t":"2026-10-22T16:20:00Z","v":60362,"vw":69.983612},{"c":70.1,"h":70.11,"l":69.955,"n":319,"o":69.955,"t":"2026-10-22T16:25:00Z","v":28488,"vw":70.03956},{"c":69.84,"h":70.09,"l":69.84,"n":310,"o":70.04,"t":"2026-10-22T16:30:00Z","v":48689,"vw":69.95073},{"c":69.6,"h":69.86,"l":69.59,"n":230,"o":69.86,"t":"2026-10-22T16:35:00Z","v":23287,"vw":69.727554},{"c":69.42,"h":69.615,"l":69.41,"n":245,"o":69.58,"t":"2026-10-22T16:40:00Z","v":22504,"vw":69.539426},{"c":69.47,"h":69.5,"l":69.33,"n":297,"o":69.5,"t":"2026-10-22T16:45:00Z","v":35056,"vw":69.403539},{"c":69.6403,"h":69.65,"l":69.38,"n":247,"o":69.41,"t":"2026-10-22T16:50:00Z","v":25029,"vw":69.496133},{"c":69.64,"h":69.7,"l":69.6,"n":277,"o":69.65,"t":"2026-10-22T16:55:00Z","v":32193,"vw":69.66391},{"c":69.42,"h":69.68,"l":69.4,"n":146,"o":69.66,"t":"2026-10-22T17:00:00Z","v":15411,"vw":69.569782},{"c":69.29,"h":69.441,"l":69.265,"n":83,"o":69.44,"t":"2026-10-22T17:05:00Z","v":7988,"vw":69.324497},{"c":69.32,"h":69.352,"l":69.25,"n":52,"o":69.25,"t":"2026-10-22T17:10:00Z","v":6536,"vw":69.329515},{"c":69.32,"h":69.42,"l":69.3,"n":244,"o":69.38,"t":"2026-10-22T17:15:00Z","v":26931,"vw":69.384334},{"c":69.43,"h":69.52,"l":69.32,"n":85,"o":69.36,"t":"2026-10-22T17:20:00Z","v":13968,"vw":69.427871},{"c":69.56,"h":69.58,"l":69.43,"n":118,"o":69.45,"t":"2026-10-22T17:25:00Z","v":16444,"vw":69.512712},{"c":69.69,"h":69.69,"l":69.53,"n":103,"o":69.5571,"t":"2026-10-22T17:30:00Z","v":19727,"vw":69.616379},{"c":69.58,"h":69.715,"l":69.56,"n":138,"o":69.71,"t":"2026-10-22T17:35:00Z","v":15643,"vw":69.6209},{"c":69.62,"h":69.645,"l":69.55,"n":33,"o":69.59,"t":"2026-10-22T17:40:00Z","v":5021,"vw":69.60805},{"c":69.5,"h":69.61,"l":69.5,"n":121,"o":69.61,"t":"2026-10-22T17:45:00Z","v":13267,"vw":69.556789},{"c":69.46,"h":69.5,"l":69.375,"n":77,"o":69.5,"t":"2026-10-22T17:50:00Z","v":9832,"vw":69.452039},{"c":69.451,"h":69.545,"l":69.451,"n":43,"o":69.49,"t":"2026-10-22T17:55:00Z","v":3203,"vw":69.510665},{"c":69.16,"h":69.45,"l":69.13,"n":155,"o":69.45,"t":"2026-10-22T18:00:00Z","v":26052,"vw":69.279953},{"c":69.46,"h":69.47,"l":69.189,"n":149,"o":69.189,"t":"2026-10-22T18:05:00Z","v":57419,"vw":69.410615},{"c":69.51,"h":69.57,"l":69.4252,"n":111,"o":69.44,"t":"2026-10-22T18:10:00Z","v":18176,"vw":69.538681},{"c":69.715,"h":69.715,"l":69.52,"n":112,"o":69.52,"t":"2026-10-22T18:15:00Z","v":14446,"vw":69.65657},{"c":69.665,"h":69.78,"l":69.65,"n":141,"o":69.72,"t":"2026-10-22T18:20:00Z","v":24003,"vw":69.736393},{"c":69.47,"h":69.68,"l":69.42,"n":65,"o":69.68,"t":"2026-10-22T18:25:00Z","v":3701,"vw":69.522574},{"c":69.4,"h":69.43,"l":69.285,"n":56,"o":69.43,"t":"2026-10-22T18:30:00Z","v":2168,"vw":69.389167},{"c":69.39,"h":69.42,"l":69.33,"n":43,"o":69.4,"t":"2026-10-22T18:35:00Z","v":2670,"vw":69.373698},{"c":69.407,"h":69.407,"l":69.345,"n":102,"o":69.4,"t":"2026-10-22T18:40:00Z","v":9062,"vw":69.377475},{"c":69.44,"h":69.5,"l":69.4,"n":98,"o":69.42,"t":"2026-10-22T18:45:00Z","v":10295,"vw":69.457894},{"c":69.3401,"h":69.46,"l":69.34,"n":62,"o":69.425,"t":"2026-10-22T18:50:00Z","v":5788,"vw":69.387175},{"c":69.35,"h":69.44,"l":69.35,"n":80,"o":69.37,"t":"2026-10-22T18:55:00Z","v":9329,"vw":69.394549},{"c":69.34,"h":69.34,"l":69.2376,"n":100,"o":69.32,"t":"2026-10-22T19:00:00Z","v":11903,"vw":69.283966},{"c":69.515,"h":69.57,"l":69.39,"n":86,"o":69.39,"t":"2026-10-22T19:05:00Z","v":9601,"vw":69.469347},{"c":69.51,"h":69.61,"l":69.465,"n":66,"o":69.51,"t":"2026-10-22T19:10:00Z","v":4598,"vw":69.524145},{"c":69.53,"h":69.545,"l":69.46,"n":55,"o":69.4929,"t":"2026-10-22T19:15:00Z","v":3731,"vw":69.510958},{"c":69.5,"h":69.64,"l":69.47,"n":60,"o":69.54,"t":"2026-10-22T19:20:00Z","v":4095,"vw":69.563166},{"c":69.68,"h":69.6827,"l":69.5,"n":83,"o":69.5,"t":"2026-10-22T19:25:00Z","v":7492,"vw":69.650811},{"c":69.67,"h":69.69,"l":69.615,"n":159,"o":69.645,"t":"2026-10-22T19:30:00Z","v":17813,"vw":69.661836},{"c":69.655,"h":69.68,"l":69.555,"n":148,"o":69.61,"t":"2026-10-22T19:35:00Z","v":11277,"vw":69.623347},{"c":69.65,"h":69.71,"l":69.615,"n":222,"o":69.65,"t":"2026-10-22T19:40:00Z","v":21721,"vw":69.658775},{"c":69.6,"h":69.675,"l":69.5,"n":224,"o":69.63,"t":"2026-10-22T19:45:00Z","v":24594,"vw":69.560589},{"c":69.79,"h":69.96,"l":69.59,"n":540,"o":69.6,"t":"2026-10-22T19:50:00Z","v":30667,"vw":69.787634},{"c":69.89,"h":69.89,"l":69.75,"n":832,"o":69.77,"t":"2026-10-22T19:55:00Z","v":95689,"vw":69.837015},{"c":70.0578,"h":70.0662,"l":69.87,"n":39,"o":69.87,"t":"2026-10-22T20:00:00Z","v":10443,"vw":69.927129},{"c":69.93,"h":69.94,"l":69.93,"n":13,"o":69.93,"t":"2026-10-22T20:05:00Z","v":1309,"vw":69.938333},{"c":69.82,"h":69.82,"l":69.81,"n":3,"o":69.81,"t":"2026-10-22T20:10:00Z","v":910,"vw":69.815556},{"c":69.88,"h":69.88,"l":69.8482,"n":10,"o":69.8482,"t":"2026-10-22T20:15:00Z","v":658,"vw":69.865545},{"c":69.8556,"h":69.8556,"l":69.8556,"n":1,"o":69.8556,"t":"2026-10-22T20:20:00Z","v":100,"vw":69.8556},{"c":69.92,"h":69.92,"l":69.92,"n":8,"o":69.92,"t":"2026-10-22T20:25:00Z","v":161,"vw":69.92},{"c":69.88,"h":69.881,"l":69.88,"n":4,"o":69.88,"t":"2026-10-22T20:30:00Z","v":360,"vw":69.880347},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-22T20:35:00Z","v":100,"vw":69.87},{"c":69.933,"h":69.933,"l":69.901,"n":4,"o":69.901,"t":"2026-10-22T20:40:00Z","v":338,"vw":69.916384},{"c":69.921,"h":69.93,"l":69.9166,"n":13,"o":69.93,"t":"2026-10-22T20:45:00Z","v":3035,"vw":69.925655},{"c":69.89,"h":69.89,"l":69.89,"n":3,"o":69.89,"t":"2026-10-22T20:50:00Z","v":134,"vw":69.89},{"c":69.89,"h":69.9017,"l":69.83,"n":8,"o":69.9017,"t":"2026-10-22T20:55:00Z","v":949,"vw":69.880589},{"c":69.81,"h":69.81,"l":69.81,"n":14,"o":69.81,"t":"2026-10-22T21:05:00Z","v":423,"vw":69.81},{"c":69.9109,"h":69.9109,"l":69.9109,"n":1,"o":69.9109,"t":"2026-10-22T21:30:00Z","v":100,"vw":69.9109},{"c":69.8089,"h":69.82,"l":69.8089,"n":12,"o":69.82,"t":"2026-10-22T21:45:00Z","v":609,"vw":69.817139},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-22T21:50:00Z","v":125,"vw":69.9},{"c":69.8089,"h":69.8089,"l":69.8089,"n":1,"o":69.8089,"t":"2026-10-22T21:55:00Z","v":125,"vw":69.8089},{"c":69.97,"h":69.97,"l":69.92,"n":30,"o":69.92,"t":"2026-10-22T22:00:00Z","v":3338,"vw":69.952336},{"c":70.03,"h":70.03,"l":70.03,"n":1,"o":70.03,"t":"2026-10-22T22:05:00Z","v":120,"vw":70.03},{"c":69.99,"h":69.99,"l":69.95,"n":3,"o":69.95,"t":"2026-10-22T22:10:00Z","v":300,"vw":69.97069},{"c":70.03,"h":70.03,"l":69.92,"n":12,"o":69.92,"t":"2026-10-22T22:15:00Z","v":1865,"vw":69.995299},{"c":70.1165,"h":70.1165,"l":70.08,"n":9,"o":70.08,"t":"2026-10-22T22:20:00Z","v":717,"vw":70.099381},{"c":70.1742,"h":70.1742,"l":70.13,"n":21,"o":70.13,"t":"2026-10-22T22:25:00Z","v":892,"vw":70.14684},{"c":70.12,"h":70.12,"l":70.11,"n":15,"o":70.11,"t":"2026-10-22T22:30:00Z","v":1357,"vw":70.113148},{"c":70.1,"h":70.1,"l":70.1,"n":4,"o":70.1,"t":"2026-10-22T22:40:00Z","v":1217,"vw":70.1},{"c":70.0717,"h":70.11,"l":70.0717,"n":14,"o":70.11,"t":"2026-10-22T22:45:00Z","v":636,"vw":70.089153},{"c":70.12,"h":70.1592,"l":69.93,"n":5,"o":70.1592,"t":"2026-10-22T22:55:00Z","v":675,"vw":70.065015},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-22T23:05:00Z","v":1555,"vw":70.06},{"c":70.03,"h":70.03,"l":70.03,"n":4,"o":70.03,"t":"2026-10-22T23:10:00Z","v":259,"vw":70.03},{"c":70.08,"h":70.08,"l":70.08,"n":2,"o":70.08,"t":"2026-10-22T23:20:00Z","v":251,"vw":70.08},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-22T23:30:00Z","v":204,"vw":70},{"c":70.07,"h":70.07,"l":70.07,"n":4,"o":70.07,"t":"2026-10-22T23:40:00Z","v":147,"vw":70.07},{"c":70.071,"h":70.071,"l":70.027,"n":3,"o":70.027,"t":"2026-10-22T23:45:00Z","v":220,"vw":70.049},{"c":70.11,"h":70.1101,"l":70.09,"n":11,"o":70.09,"t":"2026-10-22T23:50:00Z","v":1330,"vw":70.104623},{"c":70.12,"h":70.16,"l":70.12,"n":13,"o":70.12,"t":"2026-10-22T23:55:00Z","v":816,"vw":70.133906}],"history":[{"c":99.69,"h":102.25,"l":99.23,"n":22018,"o":101.83,"t":"2024-10-21T04:00:00Z","v":2504089,"vw":100.226488},{"c":99.55,"h":100.37,"l":98.1,"n":19211,"o":98.41,"t":"2024-10-22T04:00:00Z","v":2425917,"vw":99.160449},{"c":96.67,"h":98.47,"l":95.15,"n":25928,"o":97.98,"t":"2024-10-23T04:00:00Z","v":2983382,"vw":97.098214},{"c":95.73,"h":96.3,"l":94.44,"n":17920,"o":96.07,"t":"2024-10-24T04:00:00Z","v":1755242,"vw":95.567745},{"c":93.86,"h":97.108,"l":93.37,"n":19922,"o":96.74,"t":"2024-10-25T04:00:00Z","v":2015481,"vw":95.150292},{"c":95.71,"h":96.24,"l":95.19,"n":19501,"o":95.4,"t":"2024-10-28T04:00:00Z","v":1889056,"vw":95.8165},{"c":94.66,"h":96.33,"l":94.15,"n":16607,"o":94.46,"t":"2024-10-29T04:00:00Z","v":1516375,"vw":95.083581},{"c":94.17,"h":96.06,"l":93.9,"n":18676,"o":94.31,"t":"2024-10-30T04:00:00Z","v":1940619,"vw":94.969888},{"c":91.39,"h":92.83,"l":90.9201,"n":19342,"o":92.41,"t":"2024-10-31T04:00:00Z","v":1889541,"vw":92.085893},{"c":93.06,"h":94.98,"l":92.38,"n":16649,"o":92.59,"t":"2024-11-01T04:00:00Z","v":1873187,"vw":93.663909},{"c":91.51,"h":92.97,"l":90.41,"n":16234,"o":92.66,"t":"2024-11-04T05:00:00Z","v":1671631,"vw":91.86153},{"c":94.21,"h":94.42,"l":91.22,"n":15992,"o":91.57,"t":"2024-11-05T05:00:00Z","v":1881544,"vw":93.136597},{"c":104.22,"h":104.57,"l":101.86,"n":37228,"o":102.46,"t":"2024-11-06T05:00:00Z","v":3714570,"vw":103.008551},{"c":104.26,"h":104.88,"l":103.5909,"n":20991,"o":104.38,"t":"2024-11-07T05:00:00Z","v":1905029,"vw":104.291325},{"c":106.1,"h":107.19,"l":104.16,"n":19890,"o":104.8,"t":"2024-11-08T05:00:00Z","v":1935879,"vw":105.787603},{"c":108.2,"h":109.5185,"l":107.34,"n":19618,"o":107.36,"t":"2024-11-11T05:00:00Z","v":1693938,"vw":108.581418},{"c":105.51,"h":109.03,"l":105.25,"n":22910,"o":108.53,"t":"2024-11-12T05:00:00Z","v":2255155,"vw":107.044521},{"c":105.76,"h":107.01,"l":104.7701,"n":15818,"o":105.85,"t":"2024-11-13T05:00:00Z","v":1650649,"vw":106.052317},{"c":104.19,"h":106.54,"l":103.8,"n":15268,"o":106.29,"t":"2024-11-14T05:00:00Z","v":1429468,"vw":105.116813},{"c":102.03,"h":103.47,"l":101.32,"n":20944,"o":102.99,"t":"2024-11-15T05:00:00Z","v":2122801,"vw":102.232048},{"c":101.78,"h":102.57,"l":101.08,"n":12264,"o":101.75,"t":"2024-11-18T05:00:00Z","v":1165106,"vw":101.756198},{"c":100.87,"h":101.7,"l":98.52,"n":22137,"o":99.35,"t":"2024-11-19T05:00:00Z","v":2430033,"vw":100.243092},{"c":101.79,"h":102.19,"l":99.43,"n":16953,"o":101.21,"t":"2024-11-20T05:00:00Z","v":1768517,"vw":100.62224},{"c":105,"h":106.1151,"l":101.29,"n":32012,"o":102.84,"t":"2024-11-21T05:00:00Z","v":2977678,"vw":104.088399},{"c":107.94,"h":108.24,"l":105.18,"n":23864,"o":105.39,"t":"2024-11-22T05:00:00Z","v":2468328,"vw":106.923816},{"c":111.07,"h":111.7399,"l":109.56,"n":22105,"o":110.42,"t":"2024-11-25T05:00:00Z","v":2032311,"vw":110.884678},{"c":112.06,"h":112.41,"l":108.933,"n":24001,"o":110.37,"t":"2024-11-26T05:00:00Z","v":2339318,"vw":110.555161},{"c":111.1,"h":113.3286,"l":110.87,"n":22609,"o":112.23,"t":"2024-11-27T05:00:00Z","v":2119429,"vw":112.154214},{"c":112.76,"h":113.67,"l":111.44,"n":13088,"o":111.44,"t":"2024-11-29T05:00:00Z","v":1410858,"vw":112.581558},{"c":111.74,"h":113.45,"l":111.14,"n":20652,"o":113.14,"t":"2024-12-02T05:00:00Z","v":2209282,"vw":111.810302},{"c":111.07,"h":112.35,"l":110.14,"n":14482,"o":112.03,"t":"2024-12-03T05:00:00Z","v":1516918,"vw":111.036385},{"c":113.27,"h":113.78,"l":111.736,"n":22557,"o":112.5,"t":"2024-12-04T05:00:00Z","v":2335679,"vw":112.782709},{"c":111.58,"h":113.65,"l":111.3023,"n":16828,"o":112.89,"t":"2024-12-05T05:00:00Z","v":1840187,"vw":112.489656},{"c":110.32,"h":112.4,"l":110.05,"n":17403,"o":112.07,"t":"2024-12-06T05:00:00Z","v":1838782,"vw":111.287601},{"c":108.71,"h":111.12,"l":108.54,"n":16318,"o":110.68,"t":"2024-12-09T05:00:00Z","v":1698135,"vw":110.002732},{"c":107.63,"h":109.23,"l":107.16,"n":16707,"o":108.28,"t":"2024-12-10T05:00:00Z","v":1773094,"vw":108.234084},{"c":106.79,"h":108.4011,"l":106.69,"n":18012,"o":107.97,"t":"2024-12-11T05:00:00Z","v":2203967,"vw":107.507037},{"c":105.15,"h":107.22,"l":105,"n":18970,"o":106.74,"t":"2024-12-12T05:00:00Z","v":2029757,"vw":106.182849},{"c":104.36,"h":105.95,"l":104.05,"n":22880,"o":105.47,"t":"2024-12-13T05:00:00Z","v":2423277,"vw":104.829836},{"c":103.64,"h":105.29,"l":103.39,"n":17993,"o":104.55,"t":"2024-12-16T05:00:00Z","v":1926938,"vw":104.343364},{"c":101.61,"h":102.52,"l":100.82,"n":23962,"o":102.05,"t":"2024-12-17T05:00:00Z","v":2486299,"vw":101.742395},{"c":93.73,"h":103.3399,"l":93.46,"n":48413,"o":101.88,"t":"2024-12-18T05:00:00Z","v":4753650,"vw":99.924131},{"c":93.79,"h":96.7497,"l":93.755,"n":39173,"o":95.76,"t":"2024-12-19T05:00:00Z","v":4050918,"vw":95.277975},{"c":97.13,"h":99.55,"l":92.66,"n":33088,"o":92.87,"t":"2024-12-20T05:00:00Z","v":3892759,"vw":96.470458},{"c":97.23,"h":97.6151,"l":94.62,"n":21790,"o":96.17,"t":"2024-12-23T05:00:00Z","v":2415051,"vw":95.937767},{"c":99.59,"h":99.7145,"l":96.76,"n":12870,"o":97.19,"t":"2024-12-24T05:00:00Z","v":1294120,"vw":98.197983},{"c":100.06,"h":100.41,"l":98.52,"n":13160,"o":98.56,"t":"2024-12-26T05:00:00Z","v":1277784,"vw":99.565832},{"c":97.82,"h":99.35,"l":95.99,"n":20436,"o":98.22,"t":"2024-12-27T05:00:00Z","v":2436956,"vw":97.602013},{"c":94.87,"h":96.15,"l":92.64,"n":20646,"o":94.65,"t":"2024-12-30T05:00:00Z","v":2723903,"vw":94.48417},{"c":94.55,"h":96.09,"l":93.65,"n":15181,"o":95.54,"t":"2024-12-31T05:00:00Z","v":1707370,"vw":94.773214},{"c":93.48,"h":96.89,"l":91.982,"n":18820,"o":96.45,"t":"2025-01-02T05:00:00Z","v":2018107,"vw":94.205818},{"c":95.56,"h":95.966,"l":93.65,"n":14618,"o":94.72,"t":"2025-01-03T05:00:00Z","v":1528733,"vw":94.95036},{"c":95.52,"h":98.22,"l":94.83,"n":19401,"o":96.65,"t":"2025-01-06T05:00:00Z","v":2131387,"vw":96.739826},{"c":94.31,"h":96.9636,"l":93.29,"n":17991,"o":96.69,"t":"2025-01-07T05:00:00Z","v":2184383,"vw":95.373222},{"c":94.78,"h":95.042,"l":92.8629,"n":14901,"o":94.28,"t":"2025-01-08T05:00:00Z","v":1719907,"vw":93.80562},{"c":90.14,"h":93.48,"l":89.78,"n":26644,"o":93.47,"t":"2025-01-10T05:00:00Z","v":2927273,"vw":91.098034},{"c":92.46,"h":92.6159,"l":89.54,"n":16237,"o":89.73,"t":"2025-01-13T05:00:00Z","v":1706244,"vw":91.347455},{"c":93.84,"h":94.1,"l":91.5,"n":15903,"o":93.69,"t":"2025-01-14T05:00:00Z","v":1802835,"vw":93.147145},{"c":98.51,"h":99.17,"l":97.39,"n":23125,"o":98.07,"t":"2025-01-15T05:00:00Z","v":2580121,"vw":98.2728},{"c":98.03,"h":98.96,"l":97.47,"n":13352,"o":98.32,"t":"2025-01-16T05:00:00Z","v":1325407,"vw":98.192632},{"c":100.13,"h":101.29,"l":99.64,"n":17483,"o":100.02,"t":"2025-01-17T05:00:00Z","v":1871050,"vw":100.356849},{"c":103.95,"h":104.05,"l":101.24,"n":17890,"o":101.25,"t":"2025-01-21T05:00:00Z","v":2026413,"vw":102.740148},{"c":104.71,"h":105.16,"l":103.98,"n":15506,"o":104.78,"t":"2025-01-22T05:00:00Z","v":1724380,"vw":104.659655},{"c":107.51,"h":107.56,"l":104.78,"n":15933,"o":104.79,"t":"2025-01-23T05:00:00Z","v":1616601,"vw":106.450424},{"c":106.48,"h":107.5105,"l":105.93,"n":12280,"o":107.01,"t":"2025-01-24T05:00:00Z","v":1233198,"vw":106.826046},{"c":108.61,"h":108.75,"l":103.9,"n":22225,"o":103.98,"t":"2025-01-27T05:00:00Z","v":2671256,"vw":106.704427},{"c":109.52,"h":110.52,"l":107.94,"n":15488,"o":108.66,"t":"2025-01-28T05:00:00Z","v":1610615,"vw":109.369015},{"c":108.63,"h":110.41,"l":107.58,"n":16374,"o":109.31,"t":"2025-01-29T05:00:00Z","v":1965347,"vw":109.158299},{"c":109.72,"h":110.71,"l":107.95,"n":13333,"o":108.1,"t":"2025-01-30T05:00:00Z","v":1336184,"vw":109.350192},{"c":107.14,"h":110.81,"l":106.9,"n":16093,"o":110.62,"t":"2025-01-31T05:00:00Z","v":1687061,"vw":108.790915},{"c":106.25,"h":107.4899,"l":102.32,"n":23189,"o":103.24,"t":"2025-02-03T05:00:00Z","v":2644279,"vw":105.345902},{"c":107.17,"h":107.5,"l":105.53,"n":11322,"o":106.24,"t":"2025-02-04T05:00:00Z","v":1174345,"vw":106.490329},{"c":109.38,"h":109.5,"l":105.6299,"n":13371,"o":107.27,"t":"2025-02-05T05:00:00Z","v":1395595,"vw":107.820856},{"c":108.41,"h":110.09,"l":106.96,"n":13674,"o":109.85,"t":"2025-02-06T05:00:00Z","v":1449783,"vw":108.651643},{"c":105.26,"h":109.14,"l":104.99,"n":17038,"o":108.67,"t":"2025-02-07T05:00:00Z","v":1754639,"vw":106.668554},{"c":106.35,"h":107.46,"l":105.18,"n":10316,"o":107.11,"t":"2025-02-10T05:00:00Z","v":1120948,"vw":106.161817},{"c":107.32,"h":107.605,"l":105.2323,"n":10417,"o":105.33,"t":"2025-02-11T05:00:00Z","v":1207823,"vw":106.403204},{"c":105.53,"h":106.32,"l":103.635,"n":13443,"o":104.58,"t":"2025-02-12T05:00:00Z","v":1305402,"vw":104.993487},{"c":107.98,"h":108.45,"l":105.5,"n":12498,"o":106.56,"t":"2025-02-13T05:00:00Z","v":1263958,"vw":106.818514},{"c":106.88,"h":108.497,"l":106.53,"n":10506,"o":107.77,"t":"2025-02-14T05:00:00Z","v":1076721,"vw":107.454526},{"c":106.9,"h":106.9565,"l":105.25,"n":14602,"o":106.44,"t":"2025-02-18T05:00:00Z","v":1852903,"vw":106.33017},{"c":107.36,"h":107.45,"l":105.16,"n":11766,"o":106,"t":"2025-02-19T05:00:00Z","v":1584350,"vw":106.273221},{"c":104.25,"h":106.62,"l":102.5498,"n":20445,"o":106.34,"t":"2025-02-20T05:00:00Z","v":2148210,"vw":103.94877},{"c":98.81,"h":102.55,"l":98.26,"n":28026,"o":102.33,"t":"2025-02-21T05:00:00Z","v":3087319,"vw":100.625976},{"c":99.03,"h":100.63,"l":98.23,"n":16650,"o":99.92,"t":"2025-02-24T05:00:00Z","v":1890586,"vw":99.63757},{"c":100.09,"h":101.05,"l":97.73,"n":25996,"o":99.66,"t":"2025-02-25T05:00:00Z","v":2844933,"vw":99.407999},{"c":98.83,"h":101.7199,"l":97.88,"n":19280,"o":100.26,"t":"2025-02-26T05:00:00Z","v":2071244,"vw":99.971365},{"c":97.47,"h":101.78,"l":97.27,"n":23049,"o":98.865,"t":"2025-02-27T05:00:00Z","v":2351041,"vw":99.622464},{"c":101.41,"h":101.7,"l":96.48,"n":21472,"o":97.88,"t":"2025-02-28T05:00:00Z","v":2351879,"vw":98.758327},{"c":97.05,"h":102.99,"l":95.2,"n":29943,"o":102.2,"t":"2025-03-03T05:00:00Z","v":3061828,"vw":100.095188},{"c":92.6,"h":96.3001,"l":91.42,"n":35847,"o":95.38,"t":"2025-03-04T05:00:00Z","v":4162734,"vw":93.276798},{"c":95.6,"h":96.5,"l":91.8157,"n":22993,"o":92.36,"t":"2025-03-05T05:00:00Z","v":2482303,"vw":93.969764},{"c":92.76,"h":95.5,"l":91.4701,"n":27169,"o":92.87,"t":"2025-03-06T05:00:00Z","v":3148857,"vw":92.847649},{"c":94.13,"h":94.83,"l":90.07,"n":29394,"o":91.45,"t":"2025-03-07T05:00:00Z","v":3493155,"vw":92.59532},{"c":88.38,"h":92.64,"l":86.42,"n":34302,"o":90.86,"t":"2025-03-10T04:00:00Z","v":3604386,"vw":90.184362},{"c":85.25,"h":88.02,"l":83.7196,"n":44512,"o":87.65,"t":"2025-03-11T04:00:00Z","v":4749397,"vw":85.836741},{"c":84.74,"h":87.05,"l":82.665,"n":27025,"o":86.64,"t":"2025-03-12T04:00:00Z","v":3301209,"vw":84.81062},{"c":81.58,"h":84.9,"l":80.6201,"n":21243,"o":84.41,"t":"2025-03-13T04:00:00Z","v":2262939,"vw":82.600603},{"c":85.4,"h":85.7799,"l":82.14,"n":16600,"o":82.71,"t":"2025-03-14T04:00:00Z","v":1984509,"vw":84.200646},{"c":87.79,"h":88.76,"l":85.1,"n":11254,"o":85.21,"t":"2025-03-17T04:00:00Z","v":1082904,"vw":87.292984},{"c":86.08,"h":87.42,"l":84.97,"n":18666,"o":87.23,"t":"2025-03-18T04:00:00Z","v":1789946,"vw":86.058476},{"c":88.51,"h":89.76,"l":86,"n":17054,"o":86.71,"t":"2025-03-19T04:00:00Z","v":1701893,"vw":87.839102},{"c":88.24,"h":90.145,"l":86.6583,"n":12918,"o":86.84,"t":"2025-03-20T04:00:00Z","v":1332543,"vw":88.539782},{"c":88.32,"h":88.58,"l":84.92,"n":20134,"o":86.11,"t":"2025-03-21T04:00:00Z","v":2353110,"vw":86.590611},{"c":91.98,"h":92.48,"l":90.36,"n":13912,"o":90.64,"t":"2025-03-24T04:00:00Z","v":1311710,"vw":91.538753},{"c":92.18,"h":92.87,"l":91.25,"n":10287,"o":92.55,"t":"2025-03-25T04:00:00Z","v":1012451,"vw":92.12844},{"c":90.84,"h":93.36,"l":90.12,"n":15040,"o":92.13,"t":"2025-03-26T04:00:00Z","v":1481590,"vw":91.999975},{"c":89.96,"h":91.35,"l":89,"n":12663,"o":90.47,"t":"2025-03-27T04:00:00Z","v":1318355,"vw":90.330185},{"c":85.22,"h":89.51,"l":84.96,"n":20881,"o":89.27,"t":"2025-03-28T04:00:00Z","v":2035848,"vw":86.465173},{"c":87.82,"h":88.71,"l":82.64,"n":20128,"o":83.08,"t":"2025-03-31T04:00:00Z","v":2038069,"vw":85.827979},{"c":87.63,"h":88.645,"l":84.745,"n":20664,"o":86.87,"t":"2025-04-01T04:00:00Z","v":2164779,"vw":86.753895},{"c":89.06,"h":90.14,"l":85.44,"n":26694,"o":85.5,"t":"2025-04-02T04:00:00Z","v":2367648,"vw":87.933111},{"c":78.53,"h":82.45,"l":78.31,"n":43958,"o":82,"t":"2025-04-03T04:00:00Z","v":3626124,"vw":80.418592},{"c":65.62,"h":73.38,"l":65.31,"n":46623,"o":72.39,"t":"2025-04-04T04:00:00Z","v":4565008,"vw":69.597531},{"c":63.69,"h":70.14,"l":56.9,"n":114848,"o":59.49,"t":"2025-04-07T04:00:00Z","v":12251273,"vw":62.593647},{"c":62.18,"h":71.09,"l":59.36,"n":59840,"o":70.63,"t":"2025-04-08T04:00:00Z","v":6050662,"vw":66.764223},{"c":76.62,"h":77.5689,"l":59.9,"n":92175,"o":59.9,"t":"2025-04-09T04:00:00Z","v":11133694,"vw":68.250431},{"c":70.89,"h":73.37,"l":64.345,"n":80966,"o":73.07,"t":"2025-04-10T04:00:00Z","v":7709736,"vw":69.837955},{"c":74.08,"h":75.23,"l":69.09,"n":34829,"o":70.06,"t":"2025-04-11T04:00:00Z","v":3486755,"vw":71.771219},{"c":76,"h":77.37,"l":73.9,"n":33932,"o":77.16,"t":"2025-04-14T04:00:00Z","v":3204835,"vw":75.822373},{"c":75.01,"h":77.45,"l":74.92,"n":21287,"o":76.2,"t":"2025-04-15T04:00:00Z","v":2071549,"vw":76.244289},{"c":71.11,"h":75.31,"l":69.6,"n":27370,"o":74.23,"t":"2025-04-16T04:00:00Z","v":2886538,"vw":72.568009},{"c":68.25,"h":69.835,"l":67.2374,"n":28320,"o":68.32,"t":"2025-04-17T04:00:00Z","v":2899542,"vw":68.578718},{"c":63.12,"h":66.82,"l":61.41,"n":27587,"o":66.69,"t":"2025-04-21T04:00:00Z","v":2959395,"vw":63.444148},{"c":68.16,"h":68.6091,"l":64.87,"n":21122,"o":65.23,"t":"2025-04-22T04:00:00Z","v":2611885,"vw":66.817357},{"c":70.24,"h":74.34,"l":69.7101,"n":37077,"o":71.98,"t":"2025-04-23T04:00:00Z","v":3675040,"vw":72.06506},{"c":72.85,"h":73.3,"l":69.13,"n":19232,"o":70.03,"t":"2025-04-24T04:00:00Z","v":1987939,"vw":71.519007},{"c":72.93,"h":73.08,"l":70.79,"n":20839,"o":72.29,"t":"2025-04-25T04:00:00Z","v":2226800,"vw":72.163853},{"c":73.54,"h":74.6,"l":71.61,"n":16912,"o":73.3,"t":"2025-04-28T04:00:00Z","v":1928210,"vw":73.345369},{"c":75.11,"h":75.7241,"l":73.4701,"n":18308,"o":73.54,"t":"2025-04-29T04:00:00Z","v":1910411,"vw":74.703101},{"c":75.7,"h":76.51,"l":70.775,"n":24490,"o":73.5,"t":"2025-04-30T04:00:00Z","v":2674979,"vw":73.244551},{"c":76.33,"h":78.2875,"l":76.09,"n":12930,"o":76.94,"t":"2025-05-01T04:00:00Z","v":1353042,"vw":77.201258},{"c":79.38,"h":79.85,"l":77.88,"n":15130,"o":78.71,"t":"2025-05-02T04:00:00Z","v":1575495,"vw":79.038191},{"c":78.93,"h":80.16,"l":77.91,"n":12225,"o":78.1,"t":"2025-05-05T04:00:00Z","v":1264460,"vw":79.193855},{"c":76.53,"h":78.58,"l":76.18,"n":15393,"o":76.73,"t":"2025-05-06T04:00:00Z","v":1625036,"vw":77.261566},{"c":78.11,"h":79.1099,"l":76.57,"n":19135,"o":77.49,"t":"2025-05-07T04:00:00Z","v":1986310,"vw":77.87358},{"c":79.73,"h":81.94,"l":78.47,"n":18112,"o":79.26,"t":"2025-05-08T04:00:00Z","v":1894146,"vw":80.211418},{"c":78.83,"h":80.42,"l":78.32,"n":12784,"o":79.98,"t":"2025-05-09T04:00:00Z","v":1429293,"vw":79.345855},{"c":85.52,"h":85.5808,"l":83.76,"n":17476,"o":84.82,"t":"2025-05-12T04:00:00Z","v":1864193,"vw":84.804218},{"c":83.89,"h":85.3805,"l":83.84,"n":19036,"o":84.59,"t":"2025-05-13T04:00:00Z","v":1995180,"vw":84.565273},{"c":83.29,"h":84.57,"l":82.7401,"n":18599,"o":84.21,"t":"2025-05-14T04:00:00Z","v":2114500,"vw":83.689111},{"c":85.03,"h":85.1299,"l":82.07,"n":19394,"o":82.08,"t":"2025-05-15T04:00:00Z","v":2056616,"vw":83.661948},{"c":87.01,"h":87.1,"l":84.53,"n":13772,"o":85.25,"t":"2025-05-16T04:00:00Z","v":1363225,"vw":85.707888},{"c":87.89,"h":88.22,"l":85.17,"n":19661,"o":85.21,"t":"2025-05-19T04:00:00Z","v":2027982,"vw":87.039665},{"c":87.17,"h":87.9398,"l":86,"n":11589,"o":87.45,"t":"2025-05-20T04:00:00Z","v":1169426,"vw":87.169279},{"c":82.12,"h":85.67,"l":81.72,"n":23428,"o":84.8,"t":"2025-05-21T04:00:00Z","v":2554806,"vw":83.979176},{"c":82.12,"h":83.48,"l":81.28,"n":18875,"o":81.62,"t":"2025-05-22T04:00:00Z","v":1892090,"vw":82.278295},{"c":80.59,"h":81.65,"l":79.11,"n":21566,"o":79.14,"t":"2025-05-23T04:00:00Z","v":2005718,"vw":80.368681},{"c":84.9,"h":84.9,"l":82.17,"n":13471,"o":83.03,"t":"2025-05-27T04:00:00Z","v":1434217,"vw":83.605051},{"c":83.43,"h":85.47,"l":83.02,"n":13124,"o":84.79,"t":"2025-05-28T04:00:00Z","v":1559044,"vw":84.259802},{"c":84.04,"h":84.3,"l":81.68,"n":18624,"o":84.02,"t":"2025-05-29T04:00:00Z","v":2191272,"vw":83.442726},{"c":84.16,"h":85.01,"l":82.2,"n":14806,"o":83.75,"t":"2025-05-30T04:00:00Z","v":1665375,"vw":83.807369},{"c":84.64,"h":84.71,"l":81.89,"n":13231,"o":83.22,"t":"2025-06-02T04:00:00Z","v":1317139,"vw":83.304933},{"c":85.98,"h":86.22,"l":83.8651,"n":12501,"o":84.23,"t":"2025-06-03T04:00:00Z","v":1266655,"vw":85.26122},{"c":85.34,"h":86.68,"l":85.31,"n":10266,"o":86.21,"t":"2025-06-04T04:00:00Z","v":972013,"vw":86.117399},{"c":84.74,"h":86.43,"l":84.03,"n":16830,"o":85.88,"t":"2025-06-05T04:00:00Z","v":1802146,"vw":85.235688},{"c":87.28,"h":88.28,"l":86.19,"n":12541,"o":86.93,"t":"2025-06-06T04:00:00Z","v":1454819,"vw":87.357994},{"c":87.25,"h":88.09,"l":86.07,"n":14611,"o":87.35,"t":"2025-06-09T04:00:00Z","v":1752089,"vw":87.021964},{"c":87.98,"h":88.29,"l":86.95,"n":13831,"o":87.18,"t":"2025-06-10T04:00:00Z","v":1775925,"vw":87.51507},{"c":87.95,"h":89.45,"l":87.1,"n":17925,"o":88.16,"t":"2025-06-11T04:00:00Z","v":2258747,"vw":88.1949},{"c":88.46,"h":88.48,"l":86.295,"n":12916,"o":87.07,"t":"2025-06-12T04:00:00Z","v":1899240,"vw":87.674672},{"c":83.63,"h":86.2,"l":82.92,"n":31785,"o":85.69,"t":"2025-06-13T04:00:00Z","v":3914805,"vw":84.657727},{"c":85.66,"h":86.81,"l":84.86,"n":13935,"o":84.91,"t":"2025-06-16T04:00:00Z","v":1751607,"vw":85.86772},{"c":83.78,"h":85.75,"l":83.26,"n":12483,"o":84.61,"t":"2025-06-17T04:00:00Z","v":1566937,"vw":84.521527},{"c":83.55,"h":85.54,"l":83.135,"n":13437,"o":84.06,"t":"2025-06-18T04:00:00Z","v":1431582,"vw":84.360663},{"c":83.51,"h":84.95,"l":82.93,"n":14684,"o":84.48,"t":"2025-06-20T04:00:00Z","v":1846717,"vw":83.979266},{"c":85.84,"h":85.99,"l":82.21,"n":20927,"o":83.63,"t":"2025-06-23T04:00:00Z","v":2570757,"vw":84.30624},{"c":88.84,"h":89.45,"l":87.02,"n":14941,"o":87.55,"t":"2025-06-24T04:00:00Z","v":1582759,"vw":88.344509},{"c":87.84,"h":88.5,"l":87.04,"n":11803,"o":88.415,"t":"2025-06-25T04:00:00Z","v":1448032,"vw":87.843443},{"c":90.28,"h":90.46,"l":88.43,"n":11371,"o":88.46,"t":"2025-06-26T04:00:00Z","v":1323245,"vw":89.342413},{"c":92.76,"h":93.76,"l":90.96,"n":20864,"o":91.05,"t":"2025-06-27T04:00:00Z","v":2063052,"vw":92.364095},{"c":94.42,"h":94.82,"l":93.22,"n":13106,"o":94.28,"t":"2025-06-30T04:00:00Z","v":1309279,"vw":93.9775},{"c":97.13,"h":97.82,"l":94,"n":43225,"o":94.13,"t":"2025-07-01T04:00:00Z","v":3512704,"vw":96.542825},{"c":96.98,"h":97.44,"l":96.1,"n":17906,"o":96.98,"t":"2025-07-02T04:00:00Z","v":1852015,"vw":96.740567},{"c":99.02,"h":99.58,"l":97.46,"n":19692,"o":97.485,"t":"2025-07-03T04:00:00Z","v":1768171,"vw":98.954437},{"c":96.39,"h":98.85,"l":94.75,"n":25361,"o":98.565,"t":"2025-07-07T04:00:00Z","v":2374612,"vw":96.664991},{"c":95.2,"h":96.54,"l":95.03,"n":23306,"o":96.13,"t":"2025-07-08T04:00:00Z","v":2300191,"vw":95.637997},{"c":96.61,"h":97.3,"l":95.18,"n":21418,"o":96.5,"t":"2025-07-09T04:00:00Z","v":2425250,"vw":96.126384},{"c":97.84,"h":98.68,"l":96.04,"n":18706,"o":96.51,"t":"2025-07-10T04:00:00Z","v":1635615,"vw":97.653299},{"c":95.88,"h":96.43,"l":95.32,"n":23849,"o":95.94,"t":"2025-07-11T04:00:00Z","v":2737709,"vw":95.855506},{"c":96.51,"h":96.58,"l":95.16,"n":16560,"o":95.55,"t":"2025-07-14T04:00:00Z","v":1844529,"vw":95.956008},{"c":93.56,"h":96.83,"l":93.5459,"n":32081,"o":96.41,"t":"2025-07-15T04:00:00Z","v":3333862,"vw":94.879481},{"c":94.97,"h":95.11,"l":91.92,"n":34354,"o":94.62,"t":"2025-07-16T04:00:00Z","v":3366728,"vw":94.025104},{"c":96.63,"h":96.99,"l":94.63,"n":19551,"o":94.72,"t":"2025-07-17T04:00:00Z","v":2333720,"vw":96.028548},{"c":95.52,"h":97.18,"l":94.78,"n":22174,"o":97.12,"t":"2025-07-18T04:00:00Z","v":2446067,"vw":95.537897},{"c":95.6,"h":97.26,"l":95.41,"n":22301,"o":96.11,"t":"2025-07-21T04:00:00Z","v":2202773,"vw":96.362237},{"c":96.52,"h":96.85,"l":95.19,"n":23958,"o":95.2,"t":"2025-07-22T04:00:00Z","v":2250016,"vw":95.946669},{"c":99.92,"h":99.96,"l":97.42,"n":30324,"o":98.04,"t":"2025-07-23T04:00:00Z","v":3067580,"vw":98.709886},{"c":97.85,"h":99.18,"l":97.63,"n":30097,"o":97.79,"t":"2025-07-24T04:00:00Z","v":2332405,"vw":98.330516},{"c":99.03,"h":99.25,"l":97.319,"n":22244,"o":98.05,"t":"2025-07-25T04:00:00Z","v":1719408,"vw":98.440285},{"c":98.55,"h":99.28,"l":97.91,"n":23940,"o":98.73,"t":"2025-07-28T04:00:00Z","v":1868338,"vw":98.656523},{"c":97.32,"h":98.83,"l":96.74,"n":20851,"o":98.69,"t":"2025-07-29T04:00:00Z","v":2010543,"vw":97.711821},{"c":96.07,"h":97.85,"l":94.72,"n":37543,"o":97.39,"t":"2025-07-30T04:00:00Z","v":2914583,"vw":96.668332},{"c":93.88,"h":97.01,"l":93.34,"n":38131,"o":96.42,"t":"2025-07-31T04:00:00Z","v":2956739,"vw":95.427423},{"c":90.21,"h":91.5,"l":88.74,"n":41124,"o":91.49,"t":"2025-08-01T04:00:00Z","v":3068634,"vw":90.092512},{"c":93.95,"h":93.99,"l":91.37,"n":16653,"o":91.5,"t":"2025-08-04T04:00:00Z","v":1554604,"vw":92.929856},{"c":93.49,"h":94.68,"l":92.28,"n":19251,"o":93.94,"t":"2025-08-05T04:00:00Z","v":1911124,"vw":93.587924},{"c":93.99,"h":94.62,"l":92.8296,"n":15541,"o":94.07,"t":"2025-08-06T04:00:00Z","v":1757880,"vw":93.824906},{"c":92.58,"h":95.92,"l":91.45,"n":23458,"o":95.46,"t":"2025-08-07T04:00:00Z","v":2672904,"vw":92.798911},{"c":93.8,"h":94.44,"l":92.825,"n":16135,"o":93.13,"t":"2025-08-08T04:00:00Z","v":1957655,"vw":93.699025},{"c":92.62,"h":94.405,"l":92.11,"n":18413,"o":94.07,"t":"2025-08-11T04:00:00Z","v":2092892,"vw":93.14633},{"c":95.46,"h":95.79,"l":93.29,"n":18209,"o":93.61,"t":"2025-08-12T04:00:00Z","v":2082938,"vw":94.917028},{"c":98.56,"h":98.6747,"l":96.3551,"n":27090,"o":96.62,"t":"2025-08-13T04:00:00Z","v":2495040,"vw":97.684986},{"c":98.34,"h":98.66,"l":96.91,"n":20505,"o":97.42,"t":"2025-08-14T04:00:00Z","v":1612329,"vw":97.768665},{"c":98.69,"h":100.32,"l":98.3,"n":16180,"o":100.26,"t":"2025-08-15T04:00:00Z","v":1797374,"vw":99.045848},{"c":98.34,"h":98.93,"l":98.065,"n":15450,"o":98.53,"t":"2025-08-18T04:00:00Z","v":1257956,"vw":98.473885},{"c":98.45,"h":100.31,"l":97.74,"n":27797,"o":98.81,"t":"2025-08-19T04:00:00Z","v":2470593,"vw":98.919809},{"c":98.41,"h":99.21,"l":97.35,"n":21993,"o":98.74,"t":"2025-08-20T04:00:00Z","v":2337692,"vw":98.293651},{"c":97.48,"h":98.22,"l":96.14,"n":19699,"o":97.35,"t":"2025-08-21T04:00:00Z","v":1923668,"vw":97.445167},{"c":103.03,"h":103.885,"l":98.96,"n":30434,"o":99.04,"t":"2025-08-22T04:00:00Z","v":3416700,"vw":102.522021},{"c":100.67,"h":102.7416,"l":100.61,"n":18291,"o":102.37,"t":"2025-08-25T04:00:00Z","v":1750865,"vw":101.630042},{"c":101.54,"h":101.7197,"l":100.25,"n":17032,"o":100.38,"t":"2025-08-26T04:00:00Z","v":1795146,"vw":100.849027},{"c":102.53,"h":102.95,"l":101.32,"n":14019,"o":101.34,"t":"2025-08-27T04:00:00Z","v":1329926,"vw":102.315556},{"c":103,"h":103.27,"l":101.68,"n":16899,"o":102.86,"t":"2025-08-28T04:00:00Z","v":1926431,"vw":102.370108},{"c":102.44,"h":102.94,"l":101.21,"n":20354,"o":102.46,"t":"2025-08-29T04:00:00Z","v":1917094,"vw":102.0343},{"c":100.72,"h":100.78,"l":98.4,"n":21561,"o":99.64,"t":"2025-09-02T04:00:00Z","v":1876977,"vw":99.679697},{"c":100.48,"h":100.7981,"l":98.65,"n":18835,"o":100.22,"t":"2025-09-03T04:00:00Z","v":1619759,"vw":99.747574},{"c":102.92,"h":103.08,"l":100.01,"n":19837,"o":100.62,"t":"2025-09-04T04:00:00Z","v":1782703,"vw":101.725881},{"c":101.46,"h":103.94,"l":100.12,"n":23820,"o":102.92,"t":"2025-09-05T04:00:00Z","v":2223478,"vw":101.801165},{"c":102.26,"h":102.31,"l":100.55,"n":19242,"o":101.7,"t":"2025-09-08T04:00:00Z","v":2050462,"vw":101.417769},{"c":103.46,"h":103.79,"l":101.56,"n":31856,"o":102.07,"t":"2025-09-09T04:00:00Z","v":2545887,"vw":102.633445},{"c":102,"h":103.3726,"l":101.19,"n":36428,"o":103.2,"t":"2025-09-10T04:00:00Z","v":2934605,"vw":102.216642},{"c":105.98,"h":106.24,"l":102.415,"n":29118,"o":102.62,"t":"2025-09-11T04:00:00Z","v":2169020,"vw":104.983383},{"c":104.08,"h":105.74,"l":103.93,"n":19898,"o":105.5,"t":"2025-09-12T04:00:00Z","v":1710112,"vw":104.839434},{"c":104.6,"h":105.13,"l":103.75,"n":21553,"o":104.52,"t":"2025-09-15T04:00:00Z","v":2318321,"vw":104.490647},{"c":103.66,"h":105.04,"l":102.97,"n":18232,"o":104.58,"t":"2025-09-16T04:00:00Z","v":1445682,"vw":103.718915},{"c":105.31,"h":107.0772,"l":103.1,"n":22989,"o":104.305,"t":"2025-09-17T04:00:00Z","v":2514598,"vw":105.415504},{"c":106.22,"h":107.4,"l":104.87,"n":27061,"o":105.28,"t":"2025-09-18T04:00:00Z","v":2426902,"vw":106.161991},{"c":107.24,"h":107.82,"l":105.85,"n":21057,"o":107.09,"t":"2025-09-19T04:00:00Z","v":1721636,"vw":106.858911},{"c":107.72,"h":108.16,"l":105.28,"n":14750,"o":105.98,"t":"2025-09-22T04:00:00Z","v":1352326,"vw":107.086741},{"c":107.2,"h":110.02,"l":106.57,"n":20914,"o":108.06,"t":"2025-09-23T04:00:00Z","v":1718690,"vw":108.276414},{"c":105.4,"h":107.74,"l":105.23,"n":18919,"o":107.07,"t":"2025-09-24T04:00:00Z","v":1480569,"vw":106.334651},{"c":104.26,"h":105.38,"l":103.1059,"n":14353,"o":104.6,"t":"2025-09-25T04:00:00Z","v":1063805,"vw":104.380947},{"c":106.1,"h":106.89,"l":104.8,"n":21523,"o":105.4,"t":"2025-09-26T04:00:00Z","v":1483142,"vw":105.965882},{"c":106.61,"h":107.13,"l":105.41,"n":20550,"o":107.13,"t":"2025-09-29T04:00:00Z","v":1661491,"vw":106.076742},{"c":107.05,"h":107.28,"l":105.06,"n":17030,"o":106.25,"t":"2025-09-30T04:00:00Z","v":1577068,"vw":106.129433},{"c":107.36,"h":107.98,"l":106.2,"n":22796,"o":106.21,"t":"2025-10-01T04:00:00Z","v":2261870,"vw":107.16429},{"c":107.96,"h":108.38,"l":106.21,"n":22063,"o":107.38,"t":"2025-10-02T04:00:00Z","v":2132497,"vw":107.337895},{"c":109.51,"h":111.5,"l":108.24,"n":30200,"o":108.31,"t":"2025-10-03T04:00:00Z","v":2279341,"vw":110.143637},{"c":108.99,"h":110.15,"l":107.19,"n":33659,"o":110.02,"t":"2025-10-06T04:00:00Z","v":2595835,"vw":108.667168},{"c":108.36,"h":110.2297,"l":107.29,"n":36255,"o":109.46,"t":"2025-10-07T04:00:00Z","v":2961717,"vw":108.639817},{"c":108.41,"h":109.85,"l":107.63,"n":27133,"o":109.26,"t":"2025-10-08T04:00:00Z","v":3010561,"vw":108.658131},{"c":106.57,"h":108.87,"l":105.98,"n":33838,"o":108.45,"t":"2025-10-09T04:00:00Z","v":2882006,"vw":107.108094},{"c":100.52,"h":108.52,"l":100.39,"n":39360,"o":107.56,"t":"2025-10-10T04:00:00Z","v":4219751,"vw":104.786944},{"c":104.35,"h":104.93,"l":102.6,"n":28160,"o":102.725,"t":"2025-10-13T04:00:00Z","v":2218474,"vw":103.814426},{"c":105.7,"h":107.38,"l":100.16,"n":36167,"o":101.84,"t":"2025-10-14T04:00:00Z","v":3113136,"vw":104.06538},{"c":105.7,"h":108.56,"l":103.98,"n":30317,"o":107,"t":"2025-10-15T04:00:00Z","v":2523510,"vw":106.707528},{"c":103.52,"h":106.7,"l":102.3,"n":46854,"o":106.1,"t":"2025-10-16T04:00:00Z","v":3309698,"vw":105.151468},{"c":104.95,"h":105.88,"l":103.0999,"n":27281,"o":103.32,"t":"2025-10-17T04:00:00Z","v":2200475,"vw":104.416433},{"c":108.52,"h":108.88,"l":106.07,"n":17397,"o":106.1,"t":"2025-10-20T04:00:00Z","v":1846584,"vw":107.550873},{"c":110.06,"h":111.45,"l":108.42,"n":20378,"o":108.52,"t":"2025-10-21T04:00:00Z","v":1844386,"vw":109.921448},{"c":107.64,"h":110.01,"l":106.68,"n":27961,"o":110,"t":"2025-10-22T04:00:00Z","v":2367377,"vw":108.465358},{"c":108.6,"h":109.06,"l":106.92,"n":19791,"o":107.41,"t":"2025-10-23T04:00:00Z","v":1909878,"vw":108.090542},{"c":111.9,"h":112.65,"l":109.91,"n":20367,"o":110.41,"t":"2025-10-24T04:00:00Z","v":1919038,"vw":111.574022},{"c":114.12,"h":114.31,"l":112.97,"n":18737,"o":113.69,"t":"2025-10-27T04:00:00Z","v":1699029,"vw":113.582087},{"c":115.41,"h":117.02,"l":115.16,"n":25291,"o":116.57,"t":"2025-10-28T04:00:00Z","v":2022223,"vw":115.941686},{"c":114.87,"h":117.72,"l":113.43,"n":41439,"o":116.49,"t":"2025-10-29T04:00:00Z","v":3787193,"vw":116.092043},{"c":113.83,"h":117.48,"l":113,"n":32558,"o":113.08,"t":"2025-10-30T04:00:00Z","v":2673538,"vw":115.601956},{"c":114.16,"h":115.2121,"l":112.56,"n":26331,"o":114.3,"t":"2025-10-31T04:00:00Z","v":2563898,"vw":114.06671},{"c":112.59,"h":114.585,"l":110.995,"n":26654,"o":114.49,"t":"2025-11-03T05:00:00Z","v":2463833,"vw":112.656682},{"c":110.72,"h":111.97,"l":109.2,"n":36025,"o":110.34,"t":"2025-11-04T05:00:00Z","v":3515615,"vw":110.785374},{"c":112.18,"h":113.22,"l":110.3,"n":33349,"o":110.6,"t":"2025-11-05T05:00:00Z","v":3239160,"vw":111.756352},{"c":109.43,"h":112.4318,"l":108.45,"n":35668,"o":111.42,"t":"2025-11-06T05:00:00Z","v":3038361,"vw":110.079505},{"c":109.77,"h":109.83,"l":106.27,"n":42616,"o":108.67,"t":"2025-11-07T05:00:00Z","v":3822768,"vw":108.140097},{"c":112.44,"h":112.73,"l":109.43,"n":29706,"o":111.09,"t":"2025-11-10T05:00:00Z","v":3062535,"vw":111.264482},{"c":116.46,"h":116.78,"l":112.61,"n":31803,"o":112.78,"t":"2025-11-11T05:00:00Z","v":2848589,"vw":114.684971},{"c":118.91,"h":120.07,"l":117.22,"n":56203,"o":117.22,"t":"2025-11-12T05:00:00Z","v":5629099,"vw":119.100173},{"c":112.95,"h":118.57,"l":112.55,"n":46190,"o":117.85,"t":"2025-11-13T05:00:00Z","v":4030580,"vw":115.707933},{"c":110.75,"h":112.3299,"l":108.6418,"n":53338,"o":110.42,"t":"2025-11-14T05:00:00Z","v":4661461,"vw":110.252309},{"c":106.81,"h":111.065,"l":105.59,"n":47438,"o":110.02,"t":"2025-11-17T05:00:00Z","v":4759991,"vw":108.75771},{"c":103.38,"h":105.26,"l":102.12,"n":106613,"o":103.95,"t":"2025-11-18T05:00:00Z","v":12102948,"vw":103.846669},{"c":103.56,"h":104.71,"l":102.03,"n":68048,"o":103.45,"t":"2025-11-19T05:00:00Z","v":6567951,"vw":103.121562},{"c":50.53,"h":54.24,"l":50.43,"n":150477,"o":53.39,"t":"2025-11-20T05:00:00Z","v":22463072,"vw":51.548673},{"c":52.21,"h":53.26,"l":50.62,"n":158706,"o":51.16,"t":"2025-11-21T05:00:00Z","v":23032057,"vw":51.877004},{"c":52.76,"h":53.275,"l":51.64,"n":38347,"o":52.59,"t":"2025-11-24T05:00:00Z","v":4957420,"vw":52.75377},{"c":55.06,"h":55.31,"l":52.45,"n":35218,"o":53.15,"t":"2025-11-25T05:00:00Z","v":5060198,"vw":54.09504},{"c":56.14,"h":56.6635,"l":55.34,"n":17881,"o":55.43,"t":"2025-11-26T05:00:00Z","v":2384443,"vw":56.113903},{"c":57.11,"h":57.27,"l":56.31,"n":7995,"o":56.4,"t":"2025-11-28T05:00:00Z","v":1028446,"vw":56.991357},{"c":55.73,"h":57.03,"l":55.59,"n":20039,"o":56.09,"t":"2025-12-01T05:00:00Z","v":2889057,"vw":56.221932},{"c":56.39,"h":56.8101,"l":55.62,"n":23742,"o":56.03,"t":"2025-12-02T05:00:00Z","v":3585513,"vw":56.21409},{"c":57.84,"h":58.11,"l":56.18,"n":21484,"o":56.215,"t":"2025-12-03T05:00:00Z","v":3198222,"vw":57.228413},{"c":57.71,"h":58.48,"l":57.14,"n":18604,"o":57.95,"t":"2025-12-04T05:00:00Z","v":2528280,"vw":57.760568},{"c":57.98,"h":58.68,"l":57.742,"n":20306,"o":57.8,"t":"2025-12-05T05:00:00Z","v":2829828,"vw":58.167989},{"c":57.31,"h":58.17,"l":56.8301,"n":23723,"o":58.17,"t":"2025-12-08T05:00:00Z","v":3019026,"vw":57.456194},{"c":56.67,"h":58.06,"l":56.54,"n":30993,"o":57.26,"t":"2025-12-09T05:00:00Z","v":4355834,"vw":57.305571},{"c":58.42,"h":58.9177,"l":56.27,"n":33442,"o":56.57,"t":"2025-12-10T05:00:00Z","v":4662449,"vw":57.57837},{"c":60.78,"h":60.95,"l":58.62,"n":30954,"o":58.7,"t":"2025-12-11T05:00:00Z","v":3802999,"vw":59.89695},{"c":59.78,"h":61.39,"l":59.34,"n":44696,"o":61.05,"t":"2025-12-12T05:00:00Z","v":5712602,"vw":60.271007},{"c":59.7,"h":60.635,"l":59.16,"n":16328,"o":60.57,"t":"2025-12-15T05:00:00Z","v":2605026,"vw":59.783636},{"c":58.48,"h":59.79,"l":57.89,"n":44358,"o":59.42,"t":"2025-12-16T05:00:00Z","v":5675278,"vw":58.923124},{"c":57.67,"h":59.5099,"l":57.5729,"n":37947,"o":58.76,"t":"2025-12-17T05:00:00Z","v":5040736,"vw":58.508033},{"c":57.92,"h":59.41,"l":57.55,"n":27858,"o":58.55,"t":"2025-12-18T05:00:00Z","v":3323681,"vw":58.508132},{"c":58.49,"h":59.08,"l":58.23,"n":12600,"o":58.3,"t":"2025-12-19T05:00:00Z","v":1845416,"vw":58.699363},{"c":59.32,"h":59.66,"l":58.7499,"n":11482,"o":58.75,"t":"2025-12-22T05:00:00Z","v":1666294,"vw":59.23588},{"c":59.55,"h":59.91,"l":58.83,"n":10434,"o":58.85,"t":"2025-12-23T05:00:00Z","v":1391682,"vw":59.446483},{"c":60.37,"h":60.5762,"l":59.1113,"n":7140,"o":59.33,"t":"2025-12-24T05:00:00Z","v":1103120,"vw":60.058424},{"c":60.33,"h":60.5465,"l":59.8501,"n":10933,"o":60.27,"t":"2025-12-26T05:00:00Z","v":1499005,"vw":60.242479},{"c":59.39,"h":60.26,"l":59.1,"n":13725,"o":59.9,"t":"2025-12-29T05:00:00Z","v":1656516,"vw":59.581541},{"c":59.04,"h":59.42,"l":58.73,"n":11184,"o":59.39,"t":"2025-12-30T05:00:00Z","v":1518311,"vw":59.084893},{"c":57.91,"h":59.0799,"l":57.815,"n":14152,"o":59.02,"t":"2025-12-31T05:00:00Z","v":1828991,"vw":58.351843},{"c":58.95,"h":59.05,"l":57.05,"n":30514,"o":58.27,"t":"2026-01-02T05:00:00Z","v":5216094,"vw":57.982107},{"c":61.18,"h":61.99,"l":59.14,"n":41024,"o":59.21,"t":"2026-01-05T05:00:00Z","v":7244190,"vw":61.076899},{"c":62.97,"h":63.16,"l":60.86,"n":33756,"o":61,"t":"2026-01-06T05:00:00Z","v":4439081,"vw":62.016726},{"c":61.19,"h":63.58,"l":61.01,"n":27134,"o":63.34,"t":"2026-01-07T05:00:00Z","v":4170505,"vw":62.293237},{"c":62.12,"h":62.48,"l":60.36,"n":35985,"o":60.37,"t":"2026-01-08T05:00:00Z","v":4229144,"vw":61.609678},{"c":63.02,"h":63.2599,"l":61.85,"n":37070,"o":62.2,"t":"2026-01-09T05:00:00Z","v":4423543,"vw":62.585359},{"c":63.34,"h":63.5,"l":61.1,"n":31665,"o":61.97,"t":"2026-01-12T05:00:00Z","v":3947418,"vw":62.412545},{"c":61.78,"h":63.33,"l":61.295,"n":34195,"o":63.18,"t":"2026-01-13T05:00:00Z","v":4179519,"vw":62.109553},{"c":61.66,"h":61.78,"l":60.51,"n":36575,"o":61.31,"t":"2026-01-14T05:00:00Z","v":3675913,"vw":61.171047},{"c":62.71,"h":63.22,"l":61.88,"n":35379,"o":61.91,"t":"2026-01-15T05:00:00Z","v":4552325,"vw":62.594322},{"c":62.31,"h":63.3,"l":61.88,"n":22932,"o":62.705,"t":"2026-01-16T05:00:00Z","v":2782918,"vw":62.519258},{"c":59.12,"h":60.65,"l":58.83,"n":44048,"o":59.545,"t":"2026-01-20T05:00:00Z","v":5034540,"vw":59.715241},{"c":61.18,"h":61.9718,"l":59.31,"n":39929,"o":59.335,"t":"2026-01-21T05:00:00Z","v":4300866,"vw":60.534794},{"c":62.28,"h":63.14,"l":61.8208,"n":27520,"o":62.19,"t":"2026-01-22T05:00:00Z","v":3433654,"vw":62.540905},{"c":61.2,"h":61.63,"l":60.67,"n":22519,"o":61.51,"t":"2026-01-23T05:00:00Z","v":2969394,"vw":61.194711},{"c":62.31,"h":62.625,"l":61.36,"n":18785,"o":61.53,"t":"2026-01-26T05:00:00Z","v":2454216,"vw":62.022521},{"c":60.82,"h":61.38,"l":60.24,"n":25572,"o":61.02,"t":"2026-01-27T05:00:00Z","v":3821547,"vw":60.770417},{"c":60.84,"h":61.27,"l":60.37,"n":24276,"o":60.86,"t":"2026-01-28T05:00:00Z","v":3845310,"vw":60.78909},{"c":60.81,"h":61.8375,"l":59.21,"n":46602,"o":60.76,"t":"2026-01-29T05:00:00Z","v":5946695,"vw":60.578627},{"c":60.33,"h":60.865,"l":58.665,"n":32375,"o":60.365,"t":"2026-01-30T05:00:00Z","v":3914681,"vw":59.929543},{"c":62.17,"h":62.44,"l":59.59,"n":23639,"o":60.255,"t":"2026-02-02T05:00:00Z","v":3243576,"vw":61.52025},{"c":61.51,"h":63.09,"l":59.98,"n":47431,"o":61.81,"t":"2026-02-03T05:00:00Z","v":7400662,"vw":61.434276},{"c":62.42,"h":63.03,"l":61.03,"n":71314,"o":62.07,"t":"2026-02-04T05:00:00Z","v":10053119,"vw":62.237245},{"c":60.17,"h":61.87,"l":59.91,"n":52162,"o":61.52,"t":"2026-02-05T05:00:00Z","v":6434600,"vw":60.716387},{"c":64.56,"h":64.83,"l":61.305,"n":32279,"o":61.395,"t":"2026-02-06T05:00:00Z","v":4613628,"vw":63.477939},{"c":64.65,"h":65.01,"l":63.53,"n":25933,"o":64.23,"t":"2026-02-09T05:00:00Z","v":2856119,"vw":64.365669},{"c":64.9,"h":66.21,"l":64.645,"n":31588,"o":65.07,"t":"2026-02-10T05:00:00Z","v":3558985,"vw":65.445059},{"c":64.65,"h":66.12,"l":63.81,"n":36662,"o":65.785,"t":"2026-02-11T05:00:00Z","v":3828704,"vw":64.81701},{"c":62.03,"h":65.88,"l":61.9407,"n":47830,"o":65.36,"t":"2026-02-12T05:00:00Z","v":5166605,"vw":63.44596},{"c":62.23,"h":63.16,"l":60.69,"n":31541,"o":62.16,"t":"2026-02-13T05:00:00Z","v":4009909,"vw":62.11484},{"c":62.42,"h":63.07,"l":61.01,"n":29834,"o":62.22,"t":"2026-02-17T05:00:00Z","v":3637410,"vw":62.250986},{"c":62.82,"h":63.72,"l":61.93,"n":21325,"o":62.77,"t":"2026-02-18T05:00:00Z","v":2501708,"vw":63.040877},{"c":61.83,"h":62.628,"l":61.085,"n":23791,"o":62.33,"t":"2026-02-19T05:00:00Z","v":3281177,"vw":61.869003},{"c":62.63,"h":62.98,"l":60.89,"n":38283,"o":61.28,"t":"2026-02-20T05:00:00Z","v":4361241,"vw":62.002958},{"c":59.56,"h":62.95,"l":59.24,"n":40742,"o":62.01,"t":"2026-02-23T05:00:00Z","v":5603980,"vw":60.223501},{"c":60.9,"h":61.3172,"l":59.37,"n":19917,"o":59.69,"t":"2026-02-24T05:00:00Z","v":3103458,"vw":60.675386},{"c":62.04,"h":62.15,"l":60.96,"n":19485,"o":61.6,"t":"2026-02-25T05:00:00Z","v":3126186,"vw":61.623323},{"c":62.05,"h":63.29,"l":61.055,"n":32738,"o":62.84,"t":"2026-02-26T05:00:00Z","v":4290828,"vw":62.053181},{"c":60.03,"h":60.5,"l":58.94,"n":28804,"o":60.01,"t":"2026-02-27T05:00:00Z","v":4363089,"vw":59.654865},{"c":59.85,"h":60.5,"l":57.973,"n":34703,"o":58.06,"t":"2026-03-02T05:00:00Z","v":4405370,"vw":59.517165},{"c":58.47,"h":59.16,"l":55.25,"n":47823,"o":56.515,"t":"2026-03-03T05:00:00Z","v":6413715,"vw":57.103712},{"c":59.26,"h":59.72,"l":57.91,"n":20090,"o":58.87,"t":"2026-03-04T05:00:00Z","v":2632694,"vw":59.094137},{"c":56.4,"h":58.45,"l":55.04,"n":55480,"o":57.83,"t":"2026-03-05T05:00:00Z","v":7762637,"vw":56.420614},{"c":54.71,"h":55.02,"l":53.01,"n":42363,"o":54.17,"t":"2026-03-06T05:00:00Z","v":5562221,"vw":54.105474},{"c":55.58,"h":56.11,"l":51.73,"n":46627,"o":53.18,"t":"2026-03-09T04:00:00Z","v":6447288,"vw":53.600054},{"c":55.51,"h":57.304,"l":54.59,"n":34218,"o":55.54,"t":"2026-03-10T04:00:00Z","v":5035041,"vw":56.000352},{"c":54.5,"h":55.52,"l":53.68,"n":39094,"o":55.39,"t":"2026-03-11T04:00:00Z","v":4837570,"vw":54.460886},{"c":51.95,"h":53.32,"l":51.93,"n":40048,"o":52.94,"t":"2026-03-12T04:00:00Z","v":5493925,"vw":52.501487},{"c":51.56,"h":53.46,"l":51.33,"n":34448,"o":52.74,"t":"2026-03-13T04:00:00Z","v":4391339,"vw":52.246826},{"c":52.81,"h":53.6259,"l":52.39,"n":29068,"o":52.72,"t":"2026-03-16T04:00:00Z","v":3741785,"vw":52.955436},{"c":53.01,"h":54.44,"l":52.925,"n":22409,"o":53.84,"t":"2026-03-17T04:00:00Z","v":2891389,"vw":53.57372},{"c":50.36,"h":52.61,"l":50.26,"n":36823,"o":52.29,"t":"2026-03-18T04:00:00Z","v":5314233,"vw":51.381007},{"c":49.68,"h":50.43,"l":48.74,"n":34041,"o":49.32,"t":"2026-03-19T04:00:00Z","v":4787200,"vw":49.460678},{"c":48.31,"h":49.8,"l":47.54,"n":53158,"o":49.23,"t":"2026-03-20T04:00:00Z","v":7379252,"vw":48.714759},{"c":50.18,"h":51.81,"l":49.87,"n":69148,"o":50.635,"t":"2026-03-23T04:00:00Z","v":9949320,"vw":50.803134},{"c":49.91,"h":50.83,"l":48.72,"n":67253,"o":49.035,"t":"2026-03-24T04:00:00Z","v":8995781,"vw":49.977566},{"c":50.74,"h":51.74,"l":49.97,"n":38212,"o":51.24,"t":"2026-03-25T04:00:00Z","v":5356300,"vw":50.824663},{"c":49.14,"h":51.14,"l":49.025,"n":39860,"o":49.86,"t":"2026-03-26T04:00:00Z","v":6335664,"vw":50.016025},{"c":46.55,"h":48.53,"l":46.275,"n":47073,"o":48.53,"t":"2026-03-27T04:00:00Z","v":7666365,"vw":47.491948},{"c":46.73,"h":47.99,"l":46.25,"n":32185,"o":47.84,"t":"2026-03-30T04:00:00Z","v":5146507,"vw":47.254582},{"c":50.18,"h":50.37,"l":47.54,"n":70067,"o":48.21,"t":"2026-03-31T04:00:00Z","v":9880010,"vw":49.155604},{"c":50.93,"h":51.68,"l":50.6,"n":35356,"o":51.085,"t":"2026-04-01T04:00:00Z","v":4517678,"vw":51.178335},{"c":50.73,"h":51.53,"l":48.7,"n":38497,"o":49.12,"t":"2026-04-02T04:00:00Z","v":4711531,"vw":50.159186},{"c":51.27,"h":51.35,"l":50.19,"n":29117,"o":50.41,"t":"2026-04-06T04:00:00Z","v":3535629,"vw":50.864423},{"c":50.99,"h":51.1,"l":49.715,"n":31383,"o":50.92,"t":"2026-04-07T04:00:00Z","v":3951096,"vw":50.431487},{"c":55.27,"h":55.645,"l":54.13,"n":28184,"o":55.23,"t":"2026-04-08T04:00:00Z","v":4222902,"vw":55.008097},{"c":56.22,"h":56.7113,"l":54.56,"n":27803,"o":54.7,"t":"2026-04-09T04:00:00Z","v":3661966,"vw":55.698575},{"c":55.25,"h":56.37,"l":55.06,"n":18043,"o":56.27,"t":"2026-04-10T04:00:00Z","v":3153061,"vw":55.547882},{"c":56.22,"h":56.3,"l":53.84,"n":22433,"o":54.18,"t":"2026-04-13T04:00:00Z","v":3974005,"vw":54.833234},{"c":57.43,"h":57.57,"l":56.1401,"n":17453,"o":56.32,"t":"2026-04-14T04:00:00Z","v":2990214,"vw":57.000493},{"c":57.1,"h":57.95,"l":56.46,"n":20149,"o":57.755,"t":"2026-04-15T04:00:00Z","v":3560166,"vw":56.9524},{"c":57.44,"h":57.83,"l":56.635,"n":18065,"o":57.5,"t":"2026-04-16T04:00:00Z","v":3360155,"vw":57.250723},{"c":60.51,"h":61.497,"l":59.15,"n":35895,"o":59.23,"t":"2026-04-17T04:00:00Z","v":5185854,"vw":60.508677},{"c":60.52,"h":60.69,"l":59.79,"n":17201,"o":60.21,"t":"2026-04-20T04:00:00Z","v":2603540,"vw":60.359008},{"c":59.43,"h":62,"l":59.05,"n":25516,"o":61.57,"t":"2026-04-21T04:00:00Z","v":3964624,"vw":60.477858},{"c":60.62,"h":61.1367,"l":60.085,"n":15727,"o":60.82,"t":"2026-04-22T04:00:00Z","v":2566911,"vw":60.647193},{"c":59.95,"h":60.755,"l":58.34,"n":23676,"o":59.81,"t":"2026-04-23T04:00:00Z","v":3491174,"vw":59.774292},{"c":59.65,"h":60.1,"l":59.13,"n":17339,"o":59.96,"t":"2026-04-24T04:00:00Z","v":3120940,"vw":59.461135},{"c":59.47,"h":60.105,"l":58.93,"n":15372,"o":59.4,"t":"2026-04-27T04:00:00Z","v":2813288,"vw":59.549024},{"c":59.31,"h":60.17,"l":59.08,"n":17294,"o":60.06,"t":"2026-04-28T04:00:00Z","v":2992239,"vw":59.569583},{"c":58.35,"h":59.3,"l":57.7,"n":17419,"o":59.11,"t":"2026-04-29T04:00:00Z","v":2648393,"vw":58.346187},{"c":61.13,"h":61.45,"l":58.95,"n":22757,"o":59.115,"t":"2026-04-30T04:00:00Z","v":3259516,"vw":60.256237},{"c":60.47,"h":62.3,"l":60.47,"n":18406,"o":61.91,"t":"2026-05-01T04:00:00Z","v":3023651,"vw":61.399746},{"c":58.49,"h":60.22,"l":58.28,"n":24516,"o":59.89,"t":"2026-05-04T04:00:00Z","v":3510850,"vw":59.09731},{"c":59.65,"h":59.8993,"l":58.6299,"n":19727,"o":59.26,"t":"2026-05-05T04:00:00Z","v":3096333,"vw":59.371582},{"c":61.84,"h":62.24,"l":61.08,"n":20635,"o":61.12,"t":"2026-05-06T04:00:00Z","v":3327560,"vw":61.66362},{"c":60.69,"h":62.64,"l":60.27,"n":20979,"o":62.38,"t":"2026-05-07T04:00:00Z","v":3350000,"vw":61.446485},{"c":60.7,"h":61.6,"l":60.28,"n":17228,"o":61.58,"t":"2026-05-08T04:00:00Z","v":2441828,"vw":60.879476},{"c":61.06,"h":61.31,"l":60.2,"n":21726,"o":60.595,"t":"2026-05-11T04:00:00Z","v":2747276,"vw":60.788958},{"c":61.34,"h":61.52,"l":59.6,"n":21731,"o":60.82,"t":"2026-05-12T04:00:00Z","v":2853686,"vw":60.524251},{"c":61.02,"h":61.21,"l":60.11,"n":18217,"o":60.725,"t":"2026-05-13T04:00:00Z","v":2661076,"vw":60.619483},{"c":62.34,"h":62.86,"l":61.64,"n":20471,"o":62.585,"t":"2026-05-14T04:00:00Z","v":3025492,"vw":62.210964},{"c":60.39,"h":61.25,"l":60.29,"n":16428,"o":61.11,"t":"2026-05-15T04:00:00Z","v":2342890,"vw":60.705456},{"c":60.93,"h":61.22,"l":59.72,"n":28347,"o":60.485,"t":"2026-05-18T04:00:00Z","v":2997329,"vw":60.508883},{"c":59.83,"h":60.7099,"l":59.33,"n":19399,"o":60.14,"t":"2026-05-19T04:00:00Z","v":2479660,"vw":60.163318},{"c":62.08,"h":62.33,"l":59.29,"n":30021,"o":60.47,"t":"2026-05-20T04:00:00Z","v":3787964,"vw":60.89143},{"c":63.14,"h":63.495,"l":60.96,"n":26708,"o":61.52,"t":"2026-05-21T04:00:00Z","v":3380055,"vw":62.403574},{"c":64.2,"h":65.195,"l":64.04,"n":24843,"o":64.535,"t":"2026-05-22T04:00:00Z","v":2721883,"vw":64.504438},{"c":63.85,"h":64.98,"l":63.38,"n":19167,"o":64.725,"t":"2026-05-26T04:00:00Z","v":2529462,"vw":64.094189},{"c":64.44,"h":65.1484,"l":64.03,"n":18466,"o":64.09,"t":"2026-05-27T04:00:00Z","v":2588385,"vw":64.563947},{"c":64.53,"h":64.94,"l":63.21,"n":22167,"o":63.855,"t":"2026-05-28T04:00:00Z","v":2943871,"vw":64.225436},{"c":65.85,"h":66.0779,"l":64.52,"n":20437,"o":64.78,"t":"2026-05-29T04:00:00Z","v":2792229,"vw":65.517323},{"c":66.1,"h":66.26,"l":64.92,"n":23086,"o":65.5,"t":"2026-06-01T04:00:00Z","v":2839900,"vw":65.578835},{"c":67.1,"h":67.27,"l":65.125,"n":22164,"o":65.13,"t":"2026-06-02T04:00:00Z","v":2716411,"vw":66.391759},{"c":64.83,"h":66.606,"l":64.73,"n":20754,"o":65.97,"t":"2026-06-03T04:00:00Z","v":2863270,"vw":65.611711},{"c":68,"h":68.34,"l":66.51,"n":24309,"o":66.82,"t":"2026-06-04T04:00:00Z","v":3110685,"vw":67.506976},{"c":65.18,"h":68.39,"l":64.8388,"n":27375,"o":68.34,"t":"2026-06-05T04:00:00Z","v":3474314,"vw":66.771983},{"c":64.86,"h":66.74,"l":64.65,"n":17049,"o":65.61,"t":"2026-06-08T04:00:00Z","v":2061774,"vw":65.533976},{"c":65.07,"h":66.62,"l":62.64,"n":32647,"o":65.83,"t":"2026-06-09T04:00:00Z","v":3868241,"vw":64.415431},{"c":61.52,"h":64.77,"l":61.48,"n":29884,"o":64.27,"t":"2026-06-10T04:00:00Z","v":4079158,"vw":62.970757},{"c":64.86,"h":65.37,"l":61.98,"n":23678,"o":62.595,"t":"2026-06-11T04:00:00Z","v":2744972,"vw":63.548042},{"c":66.2,"h":67.05,"l":64.8,"n":14474,"o":66.11,"t":"2026-06-12T04:00:00Z","v":1841028,"vw":65.984636},{"c":68.26,"h":69.19,"l":68.04,"n":14271,"o":68.555,"t":"2026-06-15T04:00:00Z","v":1669011,"vw":68.692815},{"c":69.44,"h":70.14,"l":68.89,"n":11664,"o":68.97,"t":"2026-06-16T04:00:00Z","v":1292548,"vw":69.582448},{"c":67.35,"h":70.5,"l":66.97,"n":20224,"o":69.29,"t":"2026-06-17T04:00:00Z","v":2462032,"vw":68.819854},{"c":67.53,"h":69.065,"l":67.51,"n":11572,"o":68.68,"t":"2026-06-18T04:00:00Z","v":1631987,"vw":68.132393},{"c":68.12,"h":68.825,"l":67.68,"n":11350,"o":68.03,"t":"2026-06-22T04:00:00Z","v":1462283,"vw":68.24181},{"c":67.88,"h":68.735,"l":66.49,"n":10240,"o":67.17,"t":"2026-06-23T04:00:00Z","v":1071268,"vw":67.909753},{"c":68.42,"h":69.98,"l":67.475,"n":12687,"o":67.55,"t":"2026-06-24T04:00:00Z","v":1453555,"vw":68.595674},{"c":68.71,"h":71.61,"l":68.45,"n":14767,"o":69.5,"t":"2026-06-25T04:00:00Z","v":1550439,"vw":69.792601},{"c":68.06,"h":69.46,"l":67.41,"n":9791,"o":67.78,"t":"2026-06-26T04:00:00Z","v":1218531,"vw":68.398247},{"c":69.57,"h":70.1,"l":68.65,"n":9231,"o":69.13,"t":"2026-06-29T04:00:00Z","v":1139160,"vw":69.487105},{"c":70.09,"h":70.5,"l":69.04,"n":13674,"o":70.05,"t":"2026-06-30T04:00:00Z","v":1446315,"vw":70.103948},{"c":70.17,"h":71.9199,"l":69.051,"n":11129,"o":69.75,"t":"2026-07-01T04:00:00Z","v":1290836,"vw":70.662801},{"c":72.3,"h":72.46,"l":70.6501,"n":12488,"o":71.3,"t":"2026-07-02T04:00:00Z","v":1569549,"vw":71.651952},{"c":73.17,"h":73.17,"l":71.45,"n":11171,"o":72.62,"t":"2026-07-06T04:00:00Z","v":1328228,"vw":72.453075},{"c":72.5,"h":74.21,"l":71.94,"n":21827,"o":74.12,"t":"2026-07-07T04:00:00Z","v":2018606,"vw":72.783819},{"c":70.13,"h":70.8,"l":69.01,"n":17684,"o":70.38,"t":"2026-07-08T04:00:00Z","v":2135409,"vw":70.037437},{"c":70.7,"h":71.07,"l":69.87,"n":11868,"o":70.42,"t":"2026-07-09T04:00:00Z","v":1382332,"vw":70.533414},{"c":71.26,"h":71.5499,"l":69.68,"n":14929,"o":71.26,"t":"2026-07-10T04:00:00Z","v":1623032,"vw":70.908932},{"c":70.71,"h":72.08,"l":70.07,"n":14965,"o":71.25,"t":"2026-07-13T04:00:00Z","v":1372733,"vw":71.035317},{"c":70.75,"h":71.52,"l":69.95,"n":17228,"o":70.265,"t":"2026-07-14T04:00:00Z","v":1722293,"vw":70.637805},{"c":71.27,"h":71.97,"l":70.36,"n":13113,"o":71.22,"t":"2026-07-15T04:00:00Z","v":1344823,"vw":71.242657},{"c":70.76,"h":72.065,"l":70.08,"n":14698,"o":71.57,"t":"2026-07-16T04:00:00Z","v":1251907,"vw":71.193602},{"c":69.18,"h":71,"l":68.39,"n":12484,"o":68.72,"t":"2026-07-17T04:00:00Z","v":1324986,"vw":69.88168},{"c":67.98,"h":70.1771,"l":67.71,"n":11061,"o":69.63,"t":"2026-07-20T04:00:00Z","v":1091979,"vw":68.662418},{"c":69.4,"h":69.97,"l":68.06,"n":10061,"o":68.64,"t":"2026-07-21T04:00:00Z","v":1027056,"vw":69.084262},{"c":69.39,"h":70.5,"l":69.1801,"n":10918,"o":69.37,"t":"2026-07-22T04:00:00Z","v":1021345,"vw":69.794705},{"c":67.3,"h":68.02,"l":66.65,"n":15337,"o":66.785,"t":"2026-07-23T04:00:00Z","v":1740934,"vw":67.302686},{"c":68.17,"h":68.88,"l":67.21,"n":11902,"o":67.615,"t":"2026-07-24T04:00:00Z","v":1373045,"vw":68.000481},{"c":69.16,"h":70.75,"l":68.365,"n":12368,"o":70.51,"t":"2026-07-27T04:00:00Z","v":1451188,"vw":69.390763},{"c":71.35,"h":71.98,"l":70.085,"n":16364,"o":71.1,"t":"2026-07-28T04:00:00Z","v":1515062,"vw":71.195267},{"c":66.71,"h":69.81,"l":66.45,"n":27354,"o":69.53,"t":"2026-07-29T04:00:00Z","v":3026613,"vw":68.259633},{"c":69.07,"h":69.215,"l":66.85,"n":17459,"o":68,"t":"2026-07-30T04:00:00Z","v":2215479,"vw":68.109255},{"c":70.1,"h":70.605,"l":68.085,"n":20475,"o":70.015,"t":"2026-07-31T04:00:00Z","v":2374403,"vw":69.573481},{"c":72.84,"h":73,"l":71.825,"n":18412,"o":72.16,"t":"2026-08-03T04:00:00Z","v":1827201,"vw":72.513059},{"c":76.58,"h":77.26,"l":74.7819,"n":28716,"o":75.54,"t":"2026-08-04T04:00:00Z","v":2576212,"vw":76.156532},{"c":77.55,"h":79.2619,"l":77.55,"n":18320,"o":77.75,"t":"2026-08-05T04:00:00Z","v":1596827,"vw":78.45482},{"c":75.61,"h":78.33,"l":75.4,"n":15345,"o":77.99,"t":"2026-08-06T04:00:00Z","v":1609471,"vw":76.456196},{"c":76.14,"h":76.378,"l":75.1857,"n":12288,"o":75.8,"t":"2026-08-07T04:00:00Z","v":1301564,"vw":75.958471},{"c":75.84,"h":76.2757,"l":75.4,"n":12467,"o":75.73,"t":"2026-08-10T04:00:00Z","v":1293044,"vw":75.7826},{"c":75.1,"h":76.985,"l":74.95,"n":11978,"o":76.23,"t":"2026-08-11T04:00:00Z","v":1352327,"vw":75.780911},{"c":75,"h":75.9,"l":74.91,"n":11052,"o":75.785,"t":"2026-08-12T04:00:00Z","v":1243430,"vw":75.235127},{"c":75.31,"h":76.17,"l":74.39,"n":14667,"o":75.66,"t":"2026-08-13T04:00:00Z","v":1669799,"vw":75.31805},{"c":74.81,"h":75.4199,"l":74.55,"n":10720,"o":75.03,"t":"2026-08-14T04:00:00Z","v":1035179,"vw":74.925471},{"c":73.67,"h":74.43,"l":73.4,"n":13629,"o":73.86,"t":"2026-08-17T04:00:00Z","v":1763675,"vw":73.893732},{"c":73.13,"h":73.7,"l":72.7736,"n":10334,"o":73.36,"t":"2026-08-18T04:00:00Z","v":1160103,"vw":73.286795},{"c":73.67,"h":74.66,"l":73.41,"n":11911,"o":74.14,"t":"2026-08-19T04:00:00Z","v":1525092,"vw":73.928768},{"c":70.86,"h":72.62,"l":70.74,"n":14355,"o":72.025,"t":"2026-08-20T04:00:00Z","v":1620362,"vw":71.733214},{"c":72.87,"h":73.14,"l":71.75,"n":15960,"o":71.98,"t":"2026-08-21T04:00:00Z","v":1462183,"vw":72.487433},{"c":73.43,"h":73.78,"l":72.7,"n":13775,"o":72.73,"t":"2026-08-24T04:00:00Z","v":1240070,"vw":73.343316},{"c":74.06,"h":74.6,"l":73.23,"n":10141,"o":74.5,"t":"2026-08-25T04:00:00Z","v":1147178,"vw":73.789255},{"c":73.66,"h":74.37,"l":73.255,"n":7124,"o":74.09,"t":"2026-08-26T04:00:00Z","v":802655,"vw":73.724353},{"c":74.02,"h":74.59,"l":73.0661,"n":8663,"o":73.37,"t":"2026-08-27T04:00:00Z","v":1124612,"vw":73.998467},{"c":73.87,"h":74.99,"l":73.61,"n":9766,"o":74.49,"t":"2026-08-28T04:00:00Z","v":1322584,"vw":74.172259},{"c":72.41,"h":73.21,"l":72.1,"n":9875,"o":73.2,"t":"2026-08-31T04:00:00Z","v":1125683,"vw":72.546202},{"c":70.82,"h":72.43,"l":70.4601,"n":11626,"o":71.212,"t":"2026-09-01T04:00:00Z","v":1362049,"vw":71.215685},{"c":71.96,"h":72.58,"l":71.45,"n":11475,"o":71.52,"t":"2026-09-02T04:00:00Z","v":1433937,"vw":71.945458},{"c":74.49,"h":74.775,"l":72.9,"n":11731,"o":73.31,"t":"2026-09-03T04:00:00Z","v":1209546,"vw":73.982546},{"c":73.25,"h":74.15,"l":72.79,"n":10599,"o":73.72,"t":"2026-09-04T04:00:00Z","v":1227241,"vw":73.32527},{"c":70.75,"h":71.7,"l":70.46,"n":18421,"o":71.64,"t":"2026-09-08T04:00:00Z","v":2562877,"vw":70.919493},{"c":69.14,"h":69.81,"l":68.79,"n":15121,"o":69.78,"t":"2026-09-09T04:00:00Z","v":1962405,"vw":69.294167},{"c":67.81,"h":68.68,"l":67.42,"n":18513,"o":68.415,"t":"2026-09-10T04:00:00Z","v":2003960,"vw":68.004915},{"c":69.72,"h":70.3,"l":69.12,"n":13918,"o":69.51,"t":"2026-09-11T04:00:00Z","v":1901112,"vw":69.834401},{"c":69.17,"h":70.03,"l":68.59,"n":10096,"o":69.175,"t":"2026-09-14T04:00:00Z","v":950744,"vw":69.29395},{"c":67.85,"h":68.76,"l":67.06,"n":12368,"o":68.625,"t":"2026-09-15T04:00:00Z","v":1491814,"vw":67.638089},{"c":65.47,"h":68.22,"l":64.33,"n":21453,"o":68.095,"t":"2026-09-16T04:00:00Z","v":2665856,"vw":66.495834},{"c":66.61,"h":67.53,"l":65.97,"n":13581,"o":67.475,"t":"2026-09-17T04:00:00Z","v":1666926,"vw":66.661248},{"c":66.13,"h":66.57,"l":65.455,"n":14213,"o":66.44,"t":"2026-09-18T04:00:00Z","v":1652947,"vw":65.91627},{"c":67.59,"h":67.86,"l":66.425,"n":17115,"o":67.71,"t":"2026-09-21T04:00:00Z","v":2213270,"vw":67.234057},{"c":66.88,"h":68.62,"l":66.2924,"n":21674,"o":68.62,"t":"2026-09-22T04:00:00Z","v":2588931,"vw":67.073647},{"c":65.27,"h":66.55,"l":65.14,"n":13969,"o":65.92,"t":"2026-09-23T04:00:00Z","v":1456732,"vw":65.829715},{"c":64.64,"h":65.18,"l":63.78,"n":14669,"o":64.7,"t":"2026-09-24T04:00:00Z","v":1710713,"vw":64.583467},{"c":66.36,"h":66.55,"l":64.55,"n":17307,"o":65.07,"t":"2026-09-25T04:00:00Z","v":1942398,"vw":65.736583},{"c":65.08,"h":66.2,"l":64.78,"n":15237,"o":65.14,"t":"2026-09-28T04:00:00Z","v":1619616,"vw":65.273849},{"c":64.56,"h":65.12,"l":63.69,"n":15001,"o":64.94,"t":"2026-09-29T04:00:00Z","v":1602833,"vw":64.389249},{"c":62.96,"h":65.06,"l":62.86,"n":18200,"o":65.02,"t":"2026-09-30T04:00:00Z","v":2025474,"vw":64.044914},{"c":62.92,"h":63.8,"l":61.49,"n":22181,"o":63.24,"t":"2026-10-01T04:00:00Z","v":2465483,"vw":62.452045},{"c":63.78,"h":64.5563,"l":62.925,"n":19837,"o":64.345,"t":"2026-10-02T04:00:00Z","v":1957319,"vw":63.793512},{"c":64.14,"h":64.6,"l":62.57,"n":14730,"o":63.54,"t":"2026-10-05T04:00:00Z","v":1793586,"vw":63.654368},{"c":65.07,"h":65.609,"l":64.665,"n":16089,"o":64.98,"t":"2026-10-06T04:00:00Z","v":1866594,"vw":65.165912},{"c":63.72,"h":64.03,"l":62.75,"n":18251,"o":63.53,"t":"2026-10-07T04:00:00Z","v":2208298,"vw":63.442033},{"c":63.9,"h":63.945,"l":62.809,"n":19084,"o":62.93,"t":"2026-10-08T04:00:00Z","v":2348395,"vw":63.479843},{"c":65.48,"h":65.855,"l":63.89,"n":19272,"o":63.89,"t":"2026-10-09T04:00:00Z","v":2526732,"vw":65.042805},{"c":66.2,"h":66.46,"l":65.64,"n":19569,"o":65.64,"t":"2026-10-12T04:00:00Z","v":2159957,"vw":66.137441},{"c":65.52,"h":68.07,"l":65.17,"n":37421,"o":68.02,"t":"2026-10-13T04:00:00Z","v":4017599,"vw":66.1037},{"c":65.29,"h":66.25,"l":64.3,"n":20192,"o":65.195,"t":"2026-10-14T04:00:00Z","v":2377663,"vw":65.235883},{"c":67.37,"h":67.63,"l":65.48,"n":18149,"o":66.15,"t":"2026-10-15T04:00:00Z","v":2118655,"vw":66.863672},{"c":66.56,"h":68.88,"l":66,"n":22895,"o":68.03,"t":"2026-10-16T04:00:00Z","v":2544983,"vw":67.465701},{"c":66.49,"h":67.0901,"l":66.04,"n":13148,"o":66.29,"t":"2026-10-19T04:00:00Z","v":1456317,"vw":66.57618},{"c":68.53,"h":69.24,"l":66.3,"n":17192,"o":66.54,"t":"2026-10-20T04:00:00Z","v":2103786,"vw":68.267224},{"c":69.83,"h":69.875,"l":68.05,"n":20314,"o":69.47,"t":"2026-10-21T04:00:00Z","v":2281260,"vw":69.079588},{"c":69.87,"h":70.11,"l":68.45,"n":19385,"o":68.89,"t":"2026-10-22T04:00:00Z","v":2232231,"vw":69.392794}],"volatilityBars":[{"c":67.13,"h":67.75,"l":67.09,"n":161,"o":67.15,"t":"2026-09-22T08:00:00Z","v":16036,"vw":67.463025},{"c":67.18,"h":67.18,"l":66.9901,"n":22,"o":67,"t":"2026-09-22T08:15:00Z","v":4309,"vw":67.002133},{"c":67.52,"h":67.52,"l":67.07,"n":18,"o":67.07,"t":"2026-09-22T08:30:00Z","v":1397,"vw":67.186406},{"c":67.89,"h":67.9248,"l":67.59,"n":54,"o":67.59,"t":"2026-09-22T08:45:00Z","v":5383,"vw":67.858347},{"c":67.6609,"h":67.78,"l":67.57,"n":11,"o":67.78,"t":"2026-09-22T09:00:00Z","v":2200,"vw":67.647795},{"c":67.68,"h":67.75,"l":67.64,"n":11,"o":67.75,"t":"2026-09-22T09:15:00Z","v":1393,"vw":67.69728},{"c":67.75,"h":67.75,"l":67.69,"n":15,"o":67.69,"t":"2026-09-22T09:30:00Z","v":1463,"vw":67.701092},{"c":68.01,"h":68.18,"l":67.9,"n":60,"o":67.9,"t":"2026-09-22T09:45:00Z","v":5277,"vw":68.020834},{"c":68.08,"h":68.09,"l":68,"n":31,"o":68,"t":"2026-09-22T10:00:00Z","v":3149,"vw":68.067469},{"c":68.02,"h":68.02,"l":67.986,"n":11,"o":67.986,"t":"2026-09-22T10:15:00Z","v":826,"vw":68.002105},{"c":68.17,"h":68.17,"l":68.03,"n":34,"o":68.05,"t":"2026-09-22T10:30:00Z","v":5637,"vw":68.089614},{"c":68.18,"h":68.28,"l":68.13,"n":46,"o":68.14,"t":"2026-09-22T10:45:00Z","v":4882,"vw":68.192635},{"c":67.9562,"h":68.2354,"l":67.88,"n":281,"o":68.13,"t":"2026-09-22T11:00:00Z","v":28642,"vw":68.054961},{"c":68.14,"h":68.17,"l":68,"n":25,"o":68.01,"t":"2026-09-22T11:15:00Z","v":2365,"vw":68.106028},{"c":68.316,"h":68.32,"l":68.18,"n":82,"o":68.18,"t":"2026-09-22T11:30:00Z","v":9555,"vw":68.229782},{"c":68.2597,"h":68.36,"l":68.2597,"n":127,"o":68.3061,"t":"2026-09-22T11:45:00Z","v":10625,"vw":68.306685},{"c":68.33,"h":68.42,"l":68.242,"n":80,"o":68.25,"t":"2026-09-22T12:00:00Z","v":10903,"vw":68.354766},{"c":68.4216,"h":68.45,"l":68.3,"n":46,"o":68.32,"t":"2026-09-22T12:15:00Z","v":7380,"vw":68.393002},{"c":68.54,"h":68.56,"l":68.42,"n":122,"o":68.44,"t":"2026-09-22T12:30:00Z","v":11955,"vw":68.480266},{"c":68.39,"h":68.5,"l":68.3201,"n":58,"o":68.47,"t":"2026-09-22T12:45:00Z","v":7525,"vw":68.388431},{"c":68.97,"h":68.97,"l":68.52,"n":1112,"o":68.52,"t":"2026-09-22T13:00:00Z","v":105120,"vw":68.676359},{"c":68.62,"h":69.0438,"l":68.5454,"n":391,"o":68.99,"t":"2026-09-22T13:15:00Z","v":41117,"vw":68.742016},{"c":67.8,"h":68.62,"l":67.5625,"n":2594,"o":68.62,"t":"2026-09-22T13:30:00Z","v":352235,"vw":68.049095},{"c":67.28,"h":67.74,"l":67.24,"n":1691,"o":67.7236,"t":"2026-09-22T13:45:00Z","v":215718,"vw":67.412343},{"c":67.0333,"h":67.5199,"l":66.99,"n":1379,"o":67.27,"t":"2026-09-22T14:00:00Z","v":152330,"vw":67.232116},{"c":66.5591,"h":67.0644,"l":66.54,"n":1438,"o":67.0459,"t":"2026-09-22T14:15:00Z","v":210999,"vw":66.838021},{"c":66.7,"h":66.98,"l":66.46,"n":1416,"o":66.545,"t":"2026-09-22T14:30:00Z","v":177587,"vw":66.701989},{"c":66.62,"h":66.81,"l":66.57,"n":815,"o":66.66,"t":"2026-09-22T14:45:00Z","v":70578,"vw":66.691103},{"c":66.61,"h":66.79,"l":66.52,"n":951,"o":66.64,"t":"2026-09-22T15:00:00Z","v":83368,"vw":66.691191},{"c":66.56,"h":66.6798,"l":66.5381,"n":390,"o":66.6144,"t":"2026-09-22T15:15:00Z","v":74084,"vw":66.604086},{"c":66.395,"h":66.53,"l":66.2924,"n":809,"o":66.52,"t":"2026-09-22T15:30:00Z","v":93234,"vw":66.375884},{"c":66.33,"h":66.45,"l":66.33,"n":353,"o":66.39,"t":"2026-09-22T15:45:00Z","v":32750,"vw":66.395651},{"c":66.665,"h":66.67,"l":66.39,"n":308,"o":66.48,"t":"2026-09-22T16:00:00Z","v":29206,"vw":66.506241},{"c":66.57,"h":66.645,"l":66.42,"n":271,"o":66.64,"t":"2026-09-22T16:15:00Z","v":32845,"vw":66.539142},{"c":66.665,"h":66.69,"l":66.59,"n":275,"o":66.59,"t":"2026-09-22T16:30:00Z","v":47281,"vw":66.649087},{"c":66.825,"h":66.882,"l":66.68,"n":493,"o":66.7,"t":"2026-09-22T16:45:00Z","v":61444,"vw":66.815481},{"c":66.62,"h":66.84,"l":66.57,"n":264,"o":66.815,"t":"2026-09-22T17:00:00Z","v":44343,"vw":66.666833},{"c":66.66,"h":66.66,"l":66.5,"n":264,"o":66.615,"t":"2026-09-22T17:15:00Z","v":29846,"vw":66.561758},{"c":66.71,"h":66.71,"l":66.56,"n":291,"o":66.66,"t":"2026-09-22T17:30:00Z","v":39940,"vw":66.671021},{"c":66.89,"h":66.97,"l":66.65,"n":752,"o":66.71,"t":"2026-09-22T17:45:00Z","v":72184,"vw":66.804884},{"c":66.8,"h":66.94,"l":66.79,"n":264,"o":66.915,"t":"2026-09-22T18:00:00Z","v":34880,"vw":66.870697},{"c":66.86,"h":66.9394,"l":66.7904,"n":224,"o":66.8,"t":"2026-09-22T18:15:00Z","v":20428,"vw":66.870806},{"c":66.86,"h":66.8999,"l":66.78,"n":240,"o":66.86,"t":"2026-09-22T18:30:00Z","v":20236,"vw":66.849259},{"c":66.88,"h":66.96,"l":66.8613,"n":211,"o":66.8613,"t":"2026-09-22T18:45:00Z","v":25628,"vw":66.913609},{"c":67.0003,"h":67.0093,"l":66.885,"n":203,"o":66.9,"t":"2026-09-22T19:00:00Z","v":17639,"vw":66.945316},{"c":67.01,"h":67.1001,"l":66.96,"n":507,"o":66.98,"t":"2026-09-22T19:15:00Z","v":53929,"vw":67.032677},{"c":67.155,"h":67.2699,"l":66.99,"n":580,"o":67.02,"t":"2026-09-22T19:30:00Z","v":99738,"vw":67.161539},{"c":66.86,"h":67.205,"l":66.81,"n":1183,"o":67.16,"t":"2026-09-22T19:45:00Z","v":158473,"vw":67.05384},{"c":66.9066,"h":66.92,"l":66.82,"n":42,"o":66.88,"t":"2026-09-22T20:00:00Z","v":7789,"vw":66.878088},{"c":66.8501,"h":66.91,"l":66.8501,"n":10,"o":66.8733,"t":"2026-09-22T20:15:00Z","v":1998,"vw":66.88701},{"c":66.75,"h":66.85,"l":66.75,"n":66,"o":66.85,"t":"2026-09-22T20:45:00Z","v":3630,"vw":66.812707},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-09-22T21:00:00Z","v":350,"vw":66.75},{"c":66.82,"h":66.884,"l":66.82,"n":6,"o":66.86,"t":"2026-09-22T21:30:00Z","v":646,"vw":66.849175},{"c":66.86,"h":66.86,"l":66.86,"n":1,"o":66.86,"t":"2026-09-22T21:45:00Z","v":100,"vw":66.86},{"c":66.8624,"h":66.88,"l":66.81,"n":32,"o":66.82,"t":"2026-09-22T22:00:00Z","v":21309,"vw":66.877926},{"c":66.82,"h":66.852,"l":66.82,"n":10,"o":66.84,"t":"2026-09-22T22:15:00Z","v":823,"vw":66.84275},{"c":66.82,"h":66.8561,"l":66.82,"n":3,"o":66.8561,"t":"2026-09-22T22:30:00Z","v":600,"vw":66.843825},{"c":66.8498,"h":66.87,"l":66.84,"n":6,"o":66.84,"t":"2026-09-22T22:45:00Z","v":1300,"vw":66.853918},{"c":66.83,"h":66.83,"l":66.8239,"n":2,"o":66.8239,"t":"2026-09-22T23:00:00Z","v":200,"vw":66.82695},{"c":66.8538,"h":66.8538,"l":66.83,"n":3,"o":66.83,"t":"2026-09-22T23:15:00Z","v":402,"vw":66.83595},{"c":66.8423,"h":66.8423,"l":66.82,"n":4,"o":66.82,"t":"2026-09-22T23:45:00Z","v":901,"vw":66.827178},{"c":67,"h":67.04,"l":66.85,"n":143,"o":67.03,"t":"2026-09-23T08:00:00Z","v":6959,"vw":66.988231},{"c":66.9394,"h":67,"l":66.9394,"n":8,"o":67,"t":"2026-09-23T08:15:00Z","v":470,"vw":66.961871},{"c":66.84,"h":66.92,"l":66.84,"n":23,"o":66.9116,"t":"2026-09-23T08:30:00Z","v":2023,"vw":66.878669},{"c":66.75,"h":66.91,"l":66.75,"n":8,"o":66.91,"t":"2026-09-23T09:00:00Z","v":896,"vw":66.852652},{"c":66.87,"h":66.87,"l":66.87,"n":4,"o":66.87,"t":"2026-09-23T09:15:00Z","v":300,"vw":66.87},{"c":66.77,"h":66.77,"l":66.76,"n":5,"o":66.76,"t":"2026-09-23T09:30:00Z","v":271,"vw":66.765769},{"c":66.7,"h":66.7,"l":66.7,"n":18,"o":66.7,"t":"2026-09-23T09:45:00Z","v":880,"vw":66.7},{"c":66.75,"h":66.86,"l":66.75,"n":8,"o":66.86,"t":"2026-09-23T10:30:00Z","v":529,"vw":66.835446},{"c":66.7106,"h":66.7106,"l":66.66,"n":21,"o":66.71,"t":"2026-09-23T10:45:00Z","v":890,"vw":66.687785},{"c":66.71,"h":66.73,"l":66.6469,"n":30,"o":66.7231,"t":"2026-09-23T11:00:00Z","v":3375,"vw":66.714488},{"c":66.42,"h":66.66,"l":66.41,"n":79,"o":66.64,"t":"2026-09-23T11:15:00Z","v":11614,"vw":66.528923},{"c":66.16,"h":66.4,"l":66.08,"n":197,"o":66.399,"t":"2026-09-23T11:30:00Z","v":27156,"vw":66.245371},{"c":66.4199,"h":66.4299,"l":66.16,"n":45,"o":66.16,"t":"2026-09-23T11:45:00Z","v":5778,"vw":66.326429},{"c":66.1616,"h":66.44,"l":66.1616,"n":41,"o":66.43,"t":"2026-09-23T12:00:00Z","v":3358,"vw":66.27315},{"c":66.14,"h":66.15,"l":66.1094,"n":20,"o":66.15,"t":"2026-09-23T12:15:00Z","v":2411,"vw":66.126864},{"c":66.149,"h":66.259,"l":66.149,"n":22,"o":66.259,"t":"2026-09-23T12:30:00Z","v":1540,"vw":66.216499},{"c":66.13,"h":66.1331,"l":66.08,"n":35,"o":66.13,"t":"2026-09-23T12:45:00Z","v":2516,"vw":66.112066},{"c":66.05,"h":66.159,"l":65.999,"n":144,"o":66.12,"t":"2026-09-23T13:00:00Z","v":18644,"vw":66.044092},{"c":65.94,"h":66.26,"l":65.94,"n":178,"o":66.02,"t":"2026-09-23T13:15:00Z","v":31670,"vw":66.156721},{"c":66.2148,"h":66.52,"l":65.83,"n":1995,"o":65.92,"t":"2026-09-23T13:30:00Z","v":231479,"vw":66.245652},{"c":66.0587,"h":66.17,"l":65.83,"n":709,"o":66.16,"t":"2026-09-23T13:45:00Z","v":80627,"vw":65.977421},{"c":66.495,"h":66.54,"l":66,"n":596,"o":66.05,"t":"2026-09-23T14:00:00Z","v":75668,"vw":66.25788},{"c":66.271,"h":66.55,"l":66.15,"n":557,"o":66.51,"t":"2026-09-23T14:15:00Z","v":88154,"vw":66.380536},{"c":66.18,"h":66.445,"l":66,"n":489,"o":66.33,"t":"2026-09-23T14:30:00Z","v":59774,"vw":66.274629},{"c":66.13,"h":66.275,"l":65.98,"n":929,"o":66.1,"t":"2026-09-23T14:45:00Z","v":84881,"vw":66.120243},{"c":65.99,"h":66.12,"l":65.9101,"n":334,"o":66.12,"t":"2026-09-23T15:00:00Z","v":23778,"vw":66.000591},{"c":65.63,"h":65.98,"l":65.61,"n":620,"o":65.9558,"t":"2026-09-23T15:15:00Z","v":83416,"vw":65.838537},{"c":65.555,"h":65.65,"l":65.47,"n":520,"o":65.6,"t":"2026-09-23T15:30:00Z","v":47235,"vw":65.548214},{"c":65.43,"h":65.5865,"l":65.39,"n":498,"o":65.555,"t":"2026-09-23T15:45:00Z","v":63932,"vw":65.445911},{"c":65.4896,"h":65.49,"l":65.32,"n":376,"o":65.41,"t":"2026-09-23T16:00:00Z","v":29345,"vw":65.414948},{"c":65.545,"h":65.58,"l":65.36,"n":315,"o":65.46,"t":"2026-09-23T16:15:00Z","v":24620,"vw":65.460047},{"c":65.47,"h":65.56,"l":65.45,"n":201,"o":65.56,"t":"2026-09-23T16:30:00Z","v":14265,"vw":65.498008},{"c":65.42,"h":65.45,"l":65.24,"n":403,"o":65.44,"t":"2026-09-23T16:45:00Z","v":41014,"vw":65.357665},{"c":65.28,"h":65.49,"l":65.16,"n":306,"o":65.46,"t":"2026-09-23T17:00:00Z","v":28908,"vw":65.278205},{"c":65.44,"h":65.5099,"l":65.29,"n":247,"o":65.29,"t":"2026-09-23T17:15:00Z","v":26152,"vw":65.430927},{"c":65.605,"h":65.635,"l":65.3,"n":374,"o":65.39,"t":"2026-09-23T17:30:00Z","v":30805,"vw":65.424399},{"c":65.76,"h":65.76,"l":65.6,"n":153,"o":65.6,"t":"2026-09-23T17:45:00Z","v":14358,"vw":65.66267},{"c":65.59,"h":65.8,"l":65.53,"n":185,"o":65.79,"t":"2026-09-23T18:00:00Z","v":20629,"vw":65.649535},{"c":65.45,"h":65.63,"l":65.45,"n":114,"o":65.63,"t":"2026-09-23T18:15:00Z","v":8205,"vw":65.549343},{"c":65.4,"h":65.46,"l":65.35,"n":138,"o":65.459,"t":"2026-09-23T18:30:00Z","v":14730,"vw":65.412582},{"c":65.42,"h":65.44,"l":65.3,"n":123,"o":65.35,"t":"2026-09-23T18:45:00Z","v":16459,"vw":65.33312},{"c":65.44,"h":65.48,"l":65.3561,"n":159,"o":65.43,"t":"2026-09-23T19:00:00Z","v":9774,"vw":65.420245},{"c":65.36,"h":65.435,"l":65.322,"n":155,"o":65.43,"t":"2026-09-23T19:15:00Z","v":12319,"vw":65.379404},{"c":65.41,"h":65.535,"l":65.37,"n":320,"o":65.375,"t":"2026-09-23T19:30:00Z","v":31659,"vw":65.438162},{"c":65.3,"h":65.48,"l":65.14,"n":1346,"o":65.39,"t":"2026-09-23T19:45:00Z","v":143421,"vw":65.272712},{"c":65.2048,"h":65.27,"l":65.2048,"n":21,"o":65.27,"t":"2026-09-23T20:00:00Z","v":4564,"vw":65.267271},{"c":65.22,"h":65.23,"l":65.22,"n":6,"o":65.23,"t":"2026-09-23T20:15:00Z","v":1418,"vw":65.229137},{"c":65.251,"h":65.251,"l":65.21,"n":6,"o":65.23,"t":"2026-09-23T20:30:00Z","v":2650,"vw":65.243431},{"c":65.24,"h":65.27,"l":65.24,"n":12,"o":65.2695,"t":"2026-09-23T20:45:00Z","v":958,"vw":65.258688},{"c":65.34,"h":65.48,"l":65.33,"n":6,"o":65.4799,"t":"2026-09-23T21:15:00Z","v":1030,"vw":65.42385},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-09-23T22:00:00Z","v":100,"vw":65.34},{"c":65.301,"h":65.301,"l":65.29,"n":7,"o":65.3,"t":"2026-09-23T22:15:00Z","v":925,"vw":65.297345},{"c":65.31,"h":65.34,"l":65.31,"n":54,"o":65.34,"t":"2026-09-23T22:30:00Z","v":4412,"vw":65.329343},{"c":65.37,"h":65.37,"l":65.37,"n":2,"o":65.37,"t":"2026-09-23T22:45:00Z","v":1020,"vw":65.37},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-09-23T23:00:00Z","v":500,"vw":65.27},{"c":65.16,"h":65.2279,"l":65.16,"n":11,"o":65.2279,"t":"2026-09-23T23:15:00Z","v":1294,"vw":65.198377},{"c":65.16,"h":65.17,"l":65.16,"n":10,"o":65.17,"t":"2026-09-23T23:30:00Z","v":443,"vw":65.1675},{"c":65.1008,"h":65.1008,"l":65.1008,"n":4,"o":65.1008,"t":"2026-09-23T23:45:00Z","v":1570,"vw":65.1008},{"c":64.4,"h":65.06,"l":64.4,"n":211,"o":64.61,"t":"2026-09-24T08:00:00Z","v":10755,"vw":64.730131},{"c":64.35,"h":64.4,"l":64.35,"n":14,"o":64.4,"t":"2026-09-24T08:15:00Z","v":697,"vw":64.38173},{"c":64.36,"h":64.49,"l":64.34,"n":16,"o":64.49,"t":"2026-09-24T08:30:00Z","v":1002,"vw":64.3905},{"c":64.6,"h":64.6,"l":64.4,"n":8,"o":64.4,"t":"2026-09-24T09:00:00Z","v":649,"vw":64.491904},{"c":64.62,"h":64.62,"l":64.56,"n":14,"o":64.56,"t":"2026-09-24T09:15:00Z","v":825,"vw":64.595},{"c":64.28,"h":64.56,"l":64.24,"n":81,"o":64.42,"t":"2026-09-24T09:30:00Z","v":5302,"vw":64.363451},{"c":64.5,"h":64.5,"l":64.4,"n":3,"o":64.4,"t":"2026-09-24T09:45:00Z","v":313,"vw":64.433333},{"c":64.43,"h":64.57,"l":64.43,"n":7,"o":64.52,"t":"2026-09-24T10:00:00Z","v":498,"vw":64.488635},{"c":64.46,"h":64.62,"l":64.46,"n":18,"o":64.62,"t":"2026-09-24T10:15:00Z","v":2845,"vw":64.502267},{"c":64.75,"h":64.75,"l":64.56,"n":3,"o":64.57,"t":"2026-09-24T10:30:00Z","v":642,"vw":64.620903},{"c":64.71,"h":64.87,"l":64.71,"n":22,"o":64.74,"t":"2026-09-24T10:45:00Z","v":938,"vw":64.783385},{"c":64.66,"h":64.759,"l":64.5773,"n":75,"o":64.729,"t":"2026-09-24T11:00:00Z","v":6918,"vw":64.653389},{"c":64.6445,"h":64.7042,"l":64.62,"n":20,"o":64.62,"t":"2026-09-24T11:15:00Z","v":999,"vw":64.655974},{"c":64.5496,"h":64.7,"l":64.5496,"n":8,"o":64.7,"t":"2026-09-24T11:30:00Z","v":436,"vw":64.595341},{"c":64.75,"h":64.75,"l":64.44,"n":143,"o":64.53,"t":"2026-09-24T11:45:00Z","v":12812,"vw":64.622459},{"c":64.62,"h":64.65,"l":64.6162,"n":13,"o":64.65,"t":"2026-09-24T12:00:00Z","v":1883,"vw":64.623398},{"c":64.67,"h":64.78,"l":64.6628,"n":42,"o":64.7446,"t":"2026-09-24T12:15:00Z","v":4554,"vw":64.725502},{"c":64.52,"h":64.7491,"l":64.5,"n":33,"o":64.68,"t":"2026-09-24T12:30:00Z","v":3067,"vw":64.614399},{"c":64.791,"h":64.82,"l":64.6502,"n":24,"o":64.68,"t":"2026-09-24T12:45:00Z","v":3037,"vw":64.720048},{"c":64.7631,"h":64.8299,"l":64.74,"n":17,"o":64.78,"t":"2026-09-24T13:00:00Z","v":1967,"vw":64.799564},{"c":64.68,"h":64.9254,"l":64.67,"n":166,"o":64.8528,"t":"2026-09-24T13:15:00Z","v":22837,"vw":64.774918},{"c":64.26,"h":65.18,"l":64.2501,"n":2112,"o":64.7,"t":"2026-09-24T13:30:00Z","v":270611,"vw":64.64119},{"c":64.67,"h":64.7,"l":64.2038,"n":732,"o":64.25,"t":"2026-09-24T13:45:00Z","v":66105,"vw":64.495139},{"c":64.8,"h":64.985,"l":64.58,"n":612,"o":64.62,"t":"2026-09-24T14:00:00Z","v":101310,"vw":64.846446},{"c":64.56,"h":64.83,"l":64.53,"n":518,"o":64.71,"t":"2026-09-24T14:15:00Z","v":62192,"vw":64.679348},{"c":64.33,"h":64.72,"l":64.31,"n":471,"o":64.517,"t":"2026-09-24T14:30:00Z","v":48388,"vw":64.507215},{"c":64.1524,"h":64.41,"l":64.1199,"n":594,"o":64.3162,"t":"2026-09-24T14:45:00Z","v":53673,"vw":64.295248},{"c":63.78,"h":64.2,"l":63.78,"n":850,"o":64.2,"t":"2026-09-24T15:00:00Z","v":95172,"vw":64.017364},{"c":63.9,"h":64.07,"l":63.795,"n":393,"o":63.8,"t":"2026-09-24T15:15:00Z","v":48260,"vw":63.936757},{"c":63.9861,"h":63.989,"l":63.81,"n":275,"o":63.9361,"t":"2026-09-24T15:30:00Z","v":26354,"vw":63.891327},{"c":64.03,"h":64.05,"l":63.86,"n":208,"o":64,"t":"2026-09-24T15:45:00Z","v":25479,"vw":63.986177},{"c":64.14,"h":64.14,"l":63.8839,"n":176,"o":64.01,"t":"2026-09-24T16:00:00Z","v":20037,"vw":63.967576},{"c":64.785,"h":65.16,"l":64.14,"n":1202,"o":64.15,"t":"2026-09-24T16:15:00Z","v":208343,"vw":64.787367},{"c":64.8,"h":65.0799,"l":64.5706,"n":426,"o":64.775,"t":"2026-09-24T16:30:00Z","v":50131,"vw":64.867816},{"c":64.83,"h":65.02,"l":64.7211,"n":298,"o":64.8,"t":"2026-09-24T16:45:00Z","v":45646,"vw":64.893982},{"c":64.885,"h":64.9,"l":64.611,"n":419,"o":64.75,"t":"2026-09-24T17:00:00Z","v":45254,"vw":64.712596},{"c":64.55,"h":64.85,"l":64.49,"n":203,"o":64.85,"t":"2026-09-24T17:15:00Z","v":17192,"vw":64.651787},{"c":64.36,"h":64.65,"l":64.32,"n":299,"o":64.6193,"t":"2026-09-24T17:30:00Z","v":45345,"vw":64.485013},{"c":64.64,"h":64.64,"l":64.33,"n":308,"o":64.33,"t":"2026-09-24T17:45:00Z","v":37858,"vw":64.479013},{"c":64.73,"h":64.73,"l":64.3335,"n":232,"o":64.59,"t":"2026-09-24T18:00:00Z","v":27897,"vw":64.557601},{"c":64.85,"h":64.93,"l":64.661,"n":208,"o":64.67,"t":"2026-09-24T18:15:00Z","v":25658,"vw":64.790349},{"c":64.74,"h":64.96,"l":64.605,"n":274,"o":64.76,"t":"2026-09-24T18:30:00Z","v":34144,"vw":64.769535},{"c":64.705,"h":64.8,"l":64.67,"n":99,"o":64.72,"t":"2026-09-24T18:45:00Z","v":9629,"vw":64.720501},{"c":64.61,"h":64.72,"l":64.52,"n":282,"o":64.72,"t":"2026-09-24T19:00:00Z","v":29797,"vw":64.651498},{"c":64.69,"h":64.69,"l":64.55,"n":214,"o":64.595,"t":"2026-09-24T19:15:00Z","v":28352,"vw":64.60629},{"c":64.75,"h":64.77,"l":64.68,"n":359,"o":64.69,"t":"2026-09-24T19:30:00Z","v":62601,"vw":64.72043},{"c":64.64,"h":64.8255,"l":64.62,"n":1152,"o":64.73,"t":"2026-09-24T19:45:00Z","v":104426,"vw":64.709031},{"c":64.5,"h":64.64,"l":64.5,"n":51,"o":64.64,"t":"2026-09-24T20:00:00Z","v":11482,"vw":64.613351},{"c":64.32,"h":64.49,"l":64.32,"n":56,"o":64.49,"t":"2026-09-24T20:15:00Z","v":3520,"vw":64.413942},{"c":64.54,"h":64.54,"l":64.5,"n":6,"o":64.5,"t":"2026-09-24T20:45:00Z","v":421,"vw":64.511236},{"c":64.52,"h":64.52,"l":64.52,"n":5,"o":64.52,"t":"2026-09-24T21:15:00Z","v":288,"vw":64.52},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-24T21:45:00Z","v":100,"vw":64.5},{"c":64.54,"h":64.54,"l":64.54,"n":6,"o":64.54,"t":"2026-09-24T22:00:00Z","v":581,"vw":64.54},{"c":64.36,"h":64.4954,"l":64.36,"n":9,"o":64.4954,"t":"2026-09-24T22:15:00Z","v":756,"vw":64.43553},{"c":64.4,"h":64.4,"l":64.37,"n":3,"o":64.37,"t":"2026-09-24T22:45:00Z","v":600,"vw":64.395},{"c":64.37,"h":64.4,"l":64.37,"n":4,"o":64.4,"t":"2026-09-24T23:00:00Z","v":570,"vw":64.378875},{"c":64.4393,"h":64.44,"l":64.4,"n":8,"o":64.42,"t":"2026-09-24T23:15:00Z","v":1417,"vw":64.424639},{"c":64.48,"h":64.48,"l":64.48,"n":6,"o":64.48,"t":"2026-09-24T23:30:00Z","v":1150,"vw":64.48},{"c":64.34,"h":64.36,"l":64.34,"n":5,"o":64.36,"t":"2026-09-24T23:45:00Z","v":723,"vw":64.35},{"c":65,"h":65.03,"l":64.64,"n":202,"o":64.9,"t":"2026-09-25T08:00:00Z","v":16096,"vw":64.937504},{"c":65.01,"h":65.02,"l":64.9981,"n":45,"o":65.02,"t":"2026-09-25T08:15:00Z","v":12405,"vw":65.000618},{"c":65.07,"h":65.07,"l":65.06,"n":10,"o":65.06,"t":"2026-09-25T08:30:00Z","v":970,"vw":65.063344},{"c":65.25,"h":65.25,"l":65.17,"n":44,"o":65.18,"t":"2026-09-25T08:45:00Z","v":3351,"vw":65.207127},{"c":65.3,"h":65.4,"l":65.28,"n":22,"o":65.28,"t":"2026-09-25T09:00:00Z","v":1275,"vw":65.331396},{"c":65.205,"h":65.3,"l":65.205,"n":44,"o":65.28,"t":"2026-09-25T09:15:00Z","v":7338,"vw":65.25264},{"c":65.25,"h":65.25,"l":65.1704,"n":8,"o":65.1704,"t":"2026-09-25T09:30:00Z","v":380,"vw":65.204514},{"c":65.14,"h":65.14,"l":65.14,"n":6,"o":65.14,"t":"2026-09-25T09:45:00Z","v":259,"vw":65.14},{"c":65.1,"h":65.13,"l":65.1,"n":10,"o":65.13,"t":"2026-09-25T10:00:00Z","v":1105,"vw":65.116618},{"c":65.15,"h":65.195,"l":65.15,"n":12,"o":65.18,"t":"2026-09-25T10:15:00Z","v":1105,"vw":65.174375},{"c":65.07,"h":65.07,"l":65.07,"n":12,"o":65.07,"t":"2026-09-25T10:30:00Z","v":1139,"vw":65.07},{"c":65.05,"h":65.07,"l":65,"n":15,"o":65,"t":"2026-09-25T10:45:00Z","v":841,"vw":65.019301},{"c":65.35,"h":65.35,"l":65.04,"n":126,"o":65.0654,"t":"2026-09-25T11:00:00Z","v":17530,"vw":65.16649},{"c":65.4,"h":65.449,"l":65.36,"n":90,"o":65.3629,"t":"2026-09-25T11:15:00Z","v":5225,"vw":65.424376},{"c":65.33,"h":65.5,"l":65.33,"n":74,"o":65.3892,"t":"2026-09-25T11:30:00Z","v":8863,"vw":65.366096},{"c":65.32,"h":65.34,"l":65.32,"n":8,"o":65.34,"t":"2026-09-25T11:45:00Z","v":422,"vw":65.32692},{"c":65.22,"h":65.35,"l":65.22,"n":115,"o":65.29,"t":"2026-09-25T12:00:00Z","v":17024,"vw":65.285116},{"c":65.4019,"h":65.41,"l":65.2331,"n":28,"o":65.2331,"t":"2026-09-25T12:15:00Z","v":2227,"vw":65.32643},{"c":65.22,"h":65.25,"l":65.12,"n":28,"o":65.25,"t":"2026-09-25T12:30:00Z","v":2487,"vw":65.191637},{"c":65.16,"h":65.35,"l":65.1477,"n":16,"o":65.18,"t":"2026-09-25T12:45:00Z","v":1165,"vw":65.219937},{"c":65.36,"h":65.36,"l":65.25,"n":21,"o":65.3,"t":"2026-09-25T13:00:00Z","v":2068,"vw":65.297184},{"c":65.1,"h":65.25,"l":65.02,"n":148,"o":65.25,"t":"2026-09-25T13:15:00Z","v":11913,"vw":65.087871},{"c":65.39,"h":65.61,"l":64.75,"n":1677,"o":65.07,"t":"2026-09-25T13:30:00Z","v":199066,"vw":65.221697},{"c":65.3811,"h":65.58,"l":65.22,"n":517,"o":65.325,"t":"2026-09-25T13:45:00Z","v":60726,"vw":65.428069},{"c":64.99,"h":65.42,"l":64.55,"n":888,"o":65.42,"t":"2026-09-25T14:00:00Z","v":115916,"vw":64.840789},{"c":65.16,"h":65.19,"l":64.85,"n":525,"o":64.98,"t":"2026-09-25T14:15:00Z","v":109075,"vw":65.093165},{"c":65.12,"h":65.26,"l":65,"n":274,"o":65.14,"t":"2026-09-25T14:30:00Z","v":59668,"vw":65.114116},{"c":65.185,"h":65.21,"l":64.97,"n":265,"o":65.11,"t":"2026-09-25T14:45:00Z","v":32721,"vw":65.117406},{"c":65.2501,"h":65.42,"l":65.05,"n":491,"o":65.19,"t":"2026-09-25T15:00:00Z","v":60324,"vw":65.283786},{"c":65.279,"h":65.3861,"l":65.195,"n":245,"o":65.22,"t":"2026-09-25T15:15:00Z","v":31210,"vw":65.291189},{"c":65.1001,"h":65.49,"l":65.1001,"n":731,"o":65.29,"t":"2026-09-25T15:30:00Z","v":85957,"vw":65.361135},{"c":65.76,"h":65.76,"l":65.0411,"n":444,"o":65.11,"t":"2026-09-25T15:45:00Z","v":54555,"vw":65.490403},{"c":66.295,"h":66.44,"l":65.76,"n":1336,"o":65.78,"t":"2026-09-25T16:00:00Z","v":206328,"vw":66.148121},{"c":66.35,"h":66.36,"l":66.05,"n":713,"o":66.3,"t":"2026-09-25T16:15:00Z","v":69731,"vw":66.176118},{"c":66.2,"h":66.42,"l":66,"n":1113,"o":66.33,"t":"2026-09-25T16:30:00Z","v":128002,"vw":66.219314},{"c":66.04,"h":66.195,"l":65.96,"n":272,"o":66.195,"t":"2026-09-25T16:45:00Z","v":32275,"vw":66.070255},{"c":66.13,"h":66.15,"l":66.02,"n":183,"o":66.02,"t":"2026-09-25T17:00:00Z","v":13608,"vw":66.084918},{"c":66.15,"h":66.155,"l":66.04,"n":207,"o":66.095,"t":"2026-09-25T17:15:00Z","v":16530,"vw":66.09538},{"c":66.12,"h":66.17,"l":65.96,"n":233,"o":66.17,"t":"2026-09-25T17:30:00Z","v":21142,"vw":66.088273},{"c":66.19,"h":66.19,"l":66.02,"n":133,"o":66.1,"t":"2026-09-25T17:45:00Z","v":13980,"vw":66.083632},{"c":66.25,"h":66.25,"l":66.12,"n":154,"o":66.19,"t":"2026-09-25T18:00:00Z","v":19243,"vw":66.180363},{"c":66.185,"h":66.26,"l":66.07,"n":523,"o":66.26,"t":"2026-09-25T18:15:00Z","v":55708,"vw":66.154344},{"c":66.23,"h":66.3,"l":66.13,"n":425,"o":66.22,"t":"2026-09-25T18:30:00Z","v":32467,"vw":66.227964},{"c":66.25,"h":66.26,"l":66.19,"n":117,"o":66.23,"t":"2026-09-25T18:45:00Z","v":6765,"vw":66.228},{"c":66.31,"h":66.31,"l":66.16,"n":360,"o":66.2899,"t":"2026-09-25T19:00:00Z","v":29465,"vw":66.237139},{"c":66.11,"h":66.34,"l":66.08,"n":550,"o":66.32,"t":"2026-09-25T19:15:00Z","v":47994,"vw":66.184724},{"c":66.355,"h":66.39,"l":66.1,"n":1160,"o":66.12,"t":"2026-09-25T19:30:00Z","v":108182,"vw":66.271796},{"c":66.37,"h":66.55,"l":66.305,"n":1777,"o":66.36,"t":"2026-09-25T19:45:00Z","v":174119,"vw":66.41305},{"c":66.404,"h":66.441,"l":66.36,"n":56,"o":66.36,"t":"2026-09-25T20:00:00Z","v":11149,"vw":66.38299},{"c":66.375,"h":66.38,"l":66.36,"n":13,"o":66.38,"t":"2026-09-25T20:15:00Z","v":1970,"vw":66.371538},{"c":66.4054,"h":66.4054,"l":66.35,"n":7,"o":66.351,"t":"2026-09-25T20:30:00Z","v":1360,"vw":66.368656},{"c":66.42,"h":66.42,"l":66.4,"n":7,"o":66.4,"t":"2026-09-25T20:45:00Z","v":706,"vw":66.407859},{"c":66.38,"h":66.3801,"l":66.38,"n":15,"o":66.3801,"t":"2026-09-25T21:00:00Z","v":2373,"vw":66.380014},{"c":66.59,"h":66.59,"l":66.42,"n":40,"o":66.43,"t":"2026-09-25T21:15:00Z","v":2291,"vw":66.491567},{"c":66.55,"h":66.59,"l":66.5,"n":33,"o":66.59,"t":"2026-09-25T21:30:00Z","v":5542,"vw":66.524214},{"c":66.5073,"h":66.5073,"l":66.5073,"n":1,"o":66.5073,"t":"2026-09-25T21:45:00Z","v":300,"vw":66.5073},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-09-25T22:00:00Z","v":944,"vw":66.5},{"c":66.47,"h":66.59,"l":66.47,"n":7,"o":66.59,"t":"2026-09-25T22:30:00Z","v":1084,"vw":66.56072},{"c":66.5237,"h":66.55,"l":66.5237,"n":4,"o":66.54,"t":"2026-09-25T22:45:00Z","v":938,"vw":66.540128},{"c":66.47,"h":66.47,"l":66.47,"n":2,"o":66.47,"t":"2026-09-25T23:00:00Z","v":252,"vw":66.47},{"c":66.48,"h":66.5126,"l":66.48,"n":8,"o":66.5126,"t":"2026-09-25T23:15:00Z","v":321,"vw":66.4963},{"c":66.45,"h":66.48,"l":66.45,"n":4,"o":66.48,"t":"2026-09-25T23:30:00Z","v":410,"vw":66.4675},{"c":66.45,"h":66.45,"l":66.44,"n":8,"o":66.44,"t":"2026-09-25T23:45:00Z","v":415,"vw":66.444825},{"c":65.86,"h":65.861,"l":65.5,"n":204,"o":65.72,"t":"2026-09-28T08:00:00Z","v":53299,"vw":65.584512},{"c":65.81,"h":66.01,"l":65.81,"n":16,"o":66,"t":"2026-09-28T08:15:00Z","v":1251,"vw":65.928571},{"c":65.73,"h":65.79,"l":65.666,"n":25,"o":65.79,"t":"2026-09-28T08:30:00Z","v":3747,"vw":65.725311},{"c":65.701,"h":65.701,"l":65.67,"n":6,"o":65.67,"t":"2026-09-28T08:45:00Z","v":500,"vw":65.678857},{"c":65.43,"h":65.69,"l":65.43,"n":23,"o":65.64,"t":"2026-09-28T09:00:00Z","v":1795,"vw":65.526552},{"c":65.59,"h":65.61,"l":65.42,"n":9,"o":65.42,"t":"2026-09-28T09:15:00Z","v":623,"vw":65.528839},{"c":65.612,"h":65.75,"l":65.612,"n":5,"o":65.75,"t":"2026-09-28T09:45:00Z","v":340,"vw":65.672338},{"c":65.39,"h":65.6,"l":65.39,"n":38,"o":65.6,"t":"2026-09-28T10:00:00Z","v":7607,"vw":65.525357},{"c":65.4181,"h":65.46,"l":65.4181,"n":14,"o":65.46,"t":"2026-09-28T10:15:00Z","v":3442,"vw":65.429172},{"c":65.38,"h":65.43,"l":65.34,"n":18,"o":65.43,"t":"2026-09-28T10:30:00Z","v":2323,"vw":65.354772},{"c":65.32,"h":65.52,"l":65.32,"n":76,"o":65.43,"t":"2026-09-28T10:45:00Z","v":7582,"vw":65.462316},{"c":65.23,"h":65.42,"l":65.2,"n":50,"o":65.3493,"t":"2026-09-28T11:00:00Z","v":3381,"vw":65.299916},{"c":65.38,"h":65.42,"l":65.27,"n":51,"o":65.27,"t":"2026-09-28T11:15:00Z","v":9414,"vw":65.363844},{"c":65.2857,"h":65.36,"l":65.2857,"n":17,"o":65.3463,"t":"2026-09-28T11:30:00Z","v":3325,"vw":65.33865},{"c":65.24,"h":65.31,"l":65.23,"n":21,"o":65.31,"t":"2026-09-28T11:45:00Z","v":3427,"vw":65.263994},{"c":65.4154,"h":65.5394,"l":65.1,"n":227,"o":65.2674,"t":"2026-09-28T12:00:00Z","v":21601,"vw":65.272999},{"c":65.45,"h":65.5,"l":65.37,"n":29,"o":65.44,"t":"2026-09-28T12:15:00Z","v":2917,"vw":65.41565},{"c":65.31,"h":65.47,"l":65.25,"n":43,"o":65.39,"t":"2026-09-28T12:30:00Z","v":9913,"vw":65.377934},{"c":65.47,"h":65.48,"l":65.36,"n":39,"o":65.48,"t":"2026-09-28T12:45:00Z","v":6145,"vw":65.450102},{"c":65.26,"h":65.34,"l":65.25,"n":44,"o":65.33,"t":"2026-09-28T13:00:00Z","v":5442,"vw":65.265065},{"c":65.17,"h":65.23,"l":65.04,"n":419,"o":65.2,"t":"2026-09-28T13:15:00Z","v":14105,"vw":65.148834},{"c":65.3,"h":65.3,"l":64.82,"n":1332,"o":65.14,"t":"2026-09-28T13:30:00Z","v":106205,"vw":65.047349},{"c":65.415,"h":65.5,"l":65.11,"n":725,"o":65.27,"t":"2026-09-28T13:45:00Z","v":63674,"vw":65.357249},{"c":65.46,"h":65.62,"l":65.3,"n":303,"o":65.33,"t":"2026-09-28T14:00:00Z","v":23809,"vw":65.468781},{"c":65.635,"h":65.66,"l":65.36,"n":294,"o":65.46,"t":"2026-09-28T14:15:00Z","v":35356,"vw":65.517698},{"c":65.3,"h":65.645,"l":65.26,"n":887,"o":65.645,"t":"2026-09-28T14:30:00Z","v":108113,"vw":65.362608},{"c":64.87,"h":65.26,"l":64.83,"n":860,"o":65.26,"t":"2026-09-28T14:45:00Z","v":100686,"vw":64.988395},{"c":64.9,"h":65.1061,"l":64.78,"n":398,"o":64.89,"t":"2026-09-28T15:00:00Z","v":55439,"vw":64.920362},{"c":64.9,"h":65,"l":64.82,"n":412,"o":64.9,"t":"2026-09-28T15:15:00Z","v":58118,"vw":64.899806},{"c":64.955,"h":65.06,"l":64.84,"n":192,"o":64.92,"t":"2026-09-28T15:30:00Z","v":29461,"vw":64.959876},{"c":65,"h":65.01,"l":64.87,"n":138,"o":64.95,"t":"2026-09-28T15:45:00Z","v":14809,"vw":64.932062},{"c":65.04,"h":65.175,"l":65.0001,"n":290,"o":65.02,"t":"2026-09-28T16:00:00Z","v":36202,"vw":65.093507},{"c":65.9749,"h":66.06,"l":65.03,"n":981,"o":65.041,"t":"2026-09-28T16:15:00Z","v":127009,"vw":65.611043},{"c":65.4,"h":65.91,"l":65.3661,"n":519,"o":65.91,"t":"2026-09-28T16:30:00Z","v":52794,"vw":65.635103},{"c":65.44,"h":65.52,"l":65.3299,"n":204,"o":65.47,"t":"2026-09-28T16:45:00Z","v":20318,"vw":65.417009},{"c":65.965,"h":66.2,"l":65.3705,"n":677,"o":65.42,"t":"2026-09-28T17:00:00Z","v":65736,"vw":65.872364},{"c":65.455,"h":65.94,"l":65.455,"n":386,"o":65.88,"t":"2026-09-28T17:15:00Z","v":36685,"vw":65.691613},{"c":65.56,"h":65.57,"l":65.42,"n":122,"o":65.55,"t":"2026-09-28T17:30:00Z","v":17506,"vw":65.518537},{"c":65.5501,"h":65.59,"l":65.48,"n":279,"o":65.58,"t":"2026-09-28T17:45:00Z","v":40663,"vw":65.548382},{"c":65.5,"h":65.5801,"l":65.47,"n":98,"o":65.5601,"t":"2026-09-28T18:00:00Z","v":10190,"vw":65.5189},{"c":65.37,"h":65.5239,"l":65.33,"n":201,"o":65.5239,"t":"2026-09-28T18:15:00Z","v":30086,"vw":65.386951},{"c":65.39,"h":65.41,"l":65.28,"n":432,"o":65.38,"t":"2026-09-28T18:30:00Z","v":38153,"vw":65.345814},{"c":65.32,"h":65.44,"l":65.25,"n":379,"o":65.34,"t":"2026-09-28T18:45:00Z","v":34233,"vw":65.345219},{"c":65.1075,"h":65.29,"l":65.06,"n":616,"o":65.29,"t":"2026-09-28T19:00:00Z","v":52571,"vw":65.172657},{"c":65.12,"h":65.155,"l":65.0399,"n":643,"o":65.09,"t":"2026-09-28T19:15:00Z","v":74543,"vw":65.084756},{"c":65.1,"h":65.18,"l":65.035,"n":600,"o":65.13,"t":"2026-09-28T19:30:00Z","v":63277,"vw":65.114422},{"c":65.05,"h":65.145,"l":64.91,"n":1242,"o":65.11,"t":"2026-09-28T19:45:00Z","v":143770,"vw":65.049047},{"c":65.1,"h":65.1,"l":65.07,"n":13,"o":65.08,"t":"2026-09-28T20:00:00Z","v":3867,"vw":65.079059},{"c":65.07,"h":65.07,"l":65.03,"n":10,"o":65.0669,"t":"2026-09-28T20:15:00Z","v":1595,"vw":65.054232},{"c":65.04,"h":65.065,"l":65.04,"n":9,"o":65.065,"t":"2026-09-28T20:30:00Z","v":1184,"vw":65.059225},{"c":65.02,"h":65.02,"l":65.0001,"n":5,"o":65.02,"t":"2026-09-28T20:45:00Z","v":1373,"vw":65.009681},{"c":65.03,"h":65.07,"l":65.03,"n":8,"o":65.07,"t":"2026-09-28T22:00:00Z","v":218,"vw":65.05},{"c":65.11,"h":65.11,"l":65.1,"n":3,"o":65.1,"t":"2026-09-28T22:15:00Z","v":950,"vw":65.102105},{"c":65.14,"h":65.14,"l":65.14,"n":1,"o":65.14,"t":"2026-09-28T22:30:00Z","v":200,"vw":65.14},{"c":65.13,"h":65.13,"l":65.13,"n":1,"o":65.13,"t":"2026-09-28T23:15:00Z","v":170,"vw":65.13},{"c":65.1,"h":65.1,"l":65.05,"n":4,"o":65.05,"t":"2026-09-28T23:45:00Z","v":301,"vw":65.083333},{"c":64.73,"h":65.05,"l":64.42,"n":168,"o":64.9,"t":"2026-09-29T08:00:00Z","v":10872,"vw":64.725418},{"c":64.68,"h":64.75,"l":64.68,"n":14,"o":64.75,"t":"2026-09-29T08:15:00Z","v":918,"vw":64.712222},{"c":64.83,"h":64.83,"l":64.83,"n":6,"o":64.83,"t":"2026-09-29T08:45:00Z","v":517,"vw":64.83},{"c":64.83,"h":64.83,"l":64.83,"n":1,"o":64.83,"t":"2026-09-29T09:15:00Z","v":100,"vw":64.83},{"c":64.94,"h":64.94,"l":64.91,"n":8,"o":64.91,"t":"2026-09-29T09:45:00Z","v":1084,"vw":64.920775},{"c":65,"h":65,"l":64.9,"n":2,"o":64.9,"t":"2026-09-29T10:00:00Z","v":800,"vw":64.925},{"c":64.93,"h":64.94,"l":64.9192,"n":85,"o":64.92,"t":"2026-09-29T10:15:00Z","v":5790,"vw":64.929339},{"c":64.916,"h":65.01,"l":64.916,"n":55,"o":65.01,"t":"2026-09-29T10:30:00Z","v":2125,"vw":64.970593},{"c":65.1199,"h":65.1199,"l":64.98,"n":35,"o":65.03,"t":"2026-09-29T10:45:00Z","v":1792,"vw":65.036992},{"c":65.2,"h":65.35,"l":65.2,"n":68,"o":65.2,"t":"2026-09-29T11:00:00Z","v":4138,"vw":65.285124},{"c":65.3362,"h":65.39,"l":65.25,"n":31,"o":65.25,"t":"2026-09-29T11:15:00Z","v":3366,"vw":65.339976},{"c":65.35,"h":65.45,"l":65.35,"n":40,"o":65.37,"t":"2026-09-29T11:30:00Z","v":1646,"vw":65.414692},{"c":65.53,"h":65.64,"l":65.33,"n":262,"o":65.3441,"t":"2026-09-29T11:45:00Z","v":17464,"vw":65.501692},{"c":65.534,"h":65.69,"l":65.534,"n":25,"o":65.6038,"t":"2026-09-29T12:00:00Z","v":1069,"vw":65.600225},{"c":65.38,"h":65.55,"l":65.33,"n":70,"o":65.55,"t":"2026-09-29T12:15:00Z","v":5376,"vw":65.44142},{"c":65.426,"h":65.44,"l":65.3725,"n":49,"o":65.3907,"t":"2026-09-29T12:30:00Z","v":3303,"vw":65.400661},{"c":65.18,"h":65.38,"l":65.179,"n":62,"o":65.38,"t":"2026-09-29T12:45:00Z","v":2299,"vw":65.320587},{"c":65.226,"h":65.2408,"l":65.16,"n":42,"o":65.2408,"t":"2026-09-29T13:00:00Z","v":5320,"vw":65.187864},{"c":64.95,"h":65.26,"l":64.95,"n":183,"o":65.26,"t":"2026-09-29T13:15:00Z","v":22704,"vw":65.139381},{"c":64.8,"h":65.12,"l":64.5,"n":1662,"o":64.94,"t":"2026-09-29T13:30:00Z","v":201596,"vw":64.833922},{"c":64.59,"h":64.89,"l":64.59,"n":702,"o":64.815,"t":"2026-09-29T13:45:00Z","v":74991,"vw":64.720802},{"c":64.69,"h":64.855,"l":64.49,"n":667,"o":64.6432,"t":"2026-09-29T14:00:00Z","v":94214,"vw":64.628717},{"c":64.5335,"h":64.75,"l":64.44,"n":952,"o":64.71,"t":"2026-09-29T14:15:00Z","v":118446,"vw":64.59661},{"c":64.37,"h":64.595,"l":64.24,"n":755,"o":64.59,"t":"2026-09-29T14:30:00Z","v":69889,"vw":64.379724},{"c":64.25,"h":64.42,"l":64.22,"n":333,"o":64.36,"t":"2026-09-29T14:45:00Z","v":34048,"vw":64.335465},{"c":63.93,"h":64.24,"l":63.9,"n":855,"o":64.24,"t":"2026-09-29T15:00:00Z","v":64153,"vw":64.073874},{"c":63.79,"h":63.97,"l":63.6903,"n":668,"o":63.97,"t":"2026-09-29T15:15:00Z","v":71006,"vw":63.824253},{"c":64.09,"h":64.11,"l":63.834,"n":455,"o":63.86,"t":"2026-09-29T15:30:00Z","v":72086,"vw":64.009297},{"c":63.8191,"h":64.18,"l":63.7863,"n":528,"o":64.095,"t":"2026-09-29T15:45:00Z","v":54252,"vw":64.005291},{"c":63.8,"h":63.88,"l":63.69,"n":455,"o":63.8,"t":"2026-09-29T16:00:00Z","v":51481,"vw":63.76512},{"c":63.91,"h":63.9161,"l":63.77,"n":203,"o":63.785,"t":"2026-09-29T16:15:00Z","v":21672,"vw":63.840505},{"c":63.88,"h":63.9599,"l":63.87,"n":162,"o":63.9,"t":"2026-09-29T16:30:00Z","v":15719,"vw":63.917384},{"c":63.89,"h":63.955,"l":63.82,"n":181,"o":63.88,"t":"2026-09-29T16:45:00Z","v":16053,"vw":63.899563},{"c":63.898,"h":63.91,"l":63.76,"n":157,"o":63.88,"t":"2026-09-29T17:00:00Z","v":12132,"vw":63.826703},{"c":63.94,"h":63.94,"l":63.81,"n":109,"o":63.82,"t":"2026-09-29T17:15:00Z","v":8323,"vw":63.879568},{"c":64.09,"h":64.09,"l":63.95,"n":150,"o":63.98,"t":"2026-09-29T17:30:00Z","v":16393,"vw":64.027743},{"c":64,"h":64.16,"l":63.96,"n":205,"o":64.12,"t":"2026-09-29T17:45:00Z","v":19262,"vw":64.066197},{"c":64.205,"h":64.34,"l":64,"n":536,"o":64.01,"t":"2026-09-29T18:00:00Z","v":66394,"vw":64.172506},{"c":64.2461,"h":64.38,"l":64.195,"n":270,"o":64.195,"t":"2026-09-29T18:15:00Z","v":47410,"vw":64.28007},{"c":64.525,"h":64.64,"l":64.1639,"n":483,"o":64.24,"t":"2026-09-29T18:30:00Z","v":55981,"vw":64.429298},{"c":64.52,"h":64.5665,"l":64.43,"n":210,"o":64.5665,"t":"2026-09-29T18:45:00Z","v":20289,"vw":64.478299},{"c":64.56,"h":64.6,"l":64.495,"n":254,"o":64.53,"t":"2026-09-29T19:00:00Z","v":25041,"vw":64.565919},{"c":64.58,"h":64.63,"l":64.51,"n":419,"o":64.5526,"t":"2026-09-29T19:15:00Z","v":74935,"vw":64.593876},{"c":64.55,"h":64.65,"l":64.52,"n":359,"o":64.61,"t":"2026-09-29T19:30:00Z","v":27994,"vw":64.584688},{"c":64.57,"h":64.65,"l":64.5002,"n":1126,"o":64.55,"t":"2026-09-29T19:45:00Z","v":130898,"vw":64.587482},{"c":64.671,"h":64.671,"l":64.56,"n":45,"o":64.56,"t":"2026-09-29T20:00:00Z","v":9178,"vw":64.605701},{"c":64.74,"h":64.74,"l":64.67,"n":33,"o":64.68,"t":"2026-09-29T20:15:00Z","v":4029,"vw":64.683774},{"c":64.7604,"h":64.78,"l":64.741,"n":15,"o":64.741,"t":"2026-09-29T20:30:00Z","v":1656,"vw":64.755341},{"c":64.75,"h":64.79,"l":64.7419,"n":13,"o":64.75,"t":"2026-09-29T20:45:00Z","v":2359,"vw":64.765332},{"c":64.75,"h":64.75,"l":64.75,"n":8,"o":64.75,"t":"2026-09-29T21:15:00Z","v":894,"vw":64.75},{"c":64.7483,"h":64.75,"l":64.7483,"n":3,"o":64.75,"t":"2026-09-29T21:30:00Z","v":1175,"vw":64.748891},{"c":64.7,"h":64.7,"l":64.7,"n":3,"o":64.7,"t":"2026-09-29T21:45:00Z","v":310,"vw":64.7},{"c":64.85,"h":64.89,"l":64.75,"n":50,"o":64.75,"t":"2026-09-29T22:00:00Z","v":4366,"vw":64.814292},{"c":64.86,"h":64.94,"l":64.86,"n":22,"o":64.86,"t":"2026-09-29T22:15:00Z","v":2805,"vw":64.884987},{"c":64.85,"h":64.85,"l":64.83,"n":25,"o":64.85,"t":"2026-09-29T22:30:00Z","v":1420,"vw":64.843369},{"c":64.84,"h":64.84,"l":64.84,"n":7,"o":64.84,"t":"2026-09-29T22:45:00Z","v":363,"vw":64.84},{"c":64.85,"h":64.85,"l":64.8485,"n":8,"o":64.8485,"t":"2026-09-29T23:00:00Z","v":1079,"vw":64.8497},{"c":64.82,"h":64.84,"l":64.82,"n":2,"o":64.84,"t":"2026-09-29T23:15:00Z","v":500,"vw":64.824},{"c":64.95,"h":64.95,"l":64.857,"n":13,"o":64.8799,"t":"2026-09-29T23:30:00Z","v":1456,"vw":64.921497},{"c":65.01,"h":65.05,"l":64.9938,"n":58,"o":64.9938,"t":"2026-09-29T23:45:00Z","v":6260,"vw":65.020493},{"c":65.39,"h":65.59,"l":65.16,"n":228,"o":65.38,"t":"2026-09-30T08:00:00Z","v":15292,"vw":65.372505},{"c":65.38,"h":65.38,"l":65.27,"n":7,"o":65.28,"t":"2026-09-30T08:15:00Z","v":1688,"vw":65.312054},{"c":65.25,"h":65.4,"l":65.25,"n":12,"o":65.4,"t":"2026-09-30T08:30:00Z","v":856,"vw":65.35106},{"c":65.2193,"h":65.2193,"l":65.2193,"n":2,"o":65.2193,"t":"2026-09-30T08:45:00Z","v":1040,"vw":65.2193},{"c":65,"h":65.02,"l":65,"n":20,"o":65.02,"t":"2026-09-30T09:00:00Z","v":1113,"vw":65.011579},{"c":64.96,"h":64.96,"l":64.96,"n":6,"o":64.96,"t":"2026-09-30T09:15:00Z","v":461,"vw":64.96},{"c":64.91,"h":64.972,"l":64.9,"n":11,"o":64.972,"t":"2026-09-30T09:30:00Z","v":900,"vw":64.912332},{"c":64.88,"h":64.88,"l":64.85,"n":2,"o":64.85,"t":"2026-09-30T09:45:00Z","v":200,"vw":64.865},{"c":64.75,"h":64.8715,"l":64.75,"n":6,"o":64.8715,"t":"2026-09-30T10:00:00Z","v":458,"vw":64.8175},{"c":64.72,"h":64.76,"l":64.7,"n":18,"o":64.76,"t":"2026-09-30T10:15:00Z","v":5402,"vw":64.75654},{"c":64.67,"h":64.67,"l":64.67,"n":5,"o":64.67,"t":"2026-09-30T10:30:00Z","v":425,"vw":64.67},{"c":64.54,"h":64.63,"l":64.54,"n":41,"o":64.6,"t":"2026-09-30T10:45:00Z","v":1026,"vw":64.600255},{"c":64.26,"h":64.5,"l":64.25,"n":119,"o":64.5,"t":"2026-09-30T11:00:00Z","v":5403,"vw":64.324211},{"c":64.52,"h":64.536,"l":64.1801,"n":77,"o":64.25,"t":"2026-09-30T11:15:00Z","v":11415,"vw":64.328972},{"c":64.5173,"h":64.55,"l":64.516,"n":12,"o":64.5304,"t":"2026-09-30T11:30:00Z","v":568,"vw":64.52874},{"c":64.64,"h":64.64,"l":64.4285,"n":33,"o":64.5346,"t":"2026-09-30T11:45:00Z","v":1453,"vw":64.553964},{"c":64.61,"h":64.61,"l":64.55,"n":19,"o":64.5662,"t":"2026-09-30T12:00:00Z","v":2441,"vw":64.571943},{"c":64.8,"h":64.8,"l":64.49,"n":66,"o":64.49,"t":"2026-09-30T12:15:00Z","v":6412,"vw":64.741568},{"c":65.2164,"h":65.5,"l":64.8,"n":412,"o":64.8,"t":"2026-09-30T12:30:00Z","v":36798,"vw":65.090638},{"c":65.1,"h":65.18,"l":64.91,"n":65,"o":65.17,"t":"2026-09-30T12:45:00Z","v":6371,"vw":65.070457},{"c":65.1,"h":65.28,"l":65.1,"n":109,"o":65.25,"t":"2026-09-30T13:00:00Z","v":19696,"vw":65.139334},{"c":65.03,"h":65.1138,"l":64.9,"n":166,"o":65.1138,"t":"2026-09-30T13:15:00Z","v":21361,"vw":65.048654},{"c":64.52,"h":65.06,"l":64.46,"n":1249,"o":64.99,"t":"2026-09-30T13:30:00Z","v":132711,"vw":64.692781},{"c":64.63,"h":64.77,"l":64.385,"n":779,"o":64.53,"t":"2026-09-30T13:45:00Z","v":115734,"vw":64.596367},{"c":64.84,"h":64.95,"l":64.535,"n":626,"o":64.65,"t":"2026-09-30T14:00:00Z","v":63322,"vw":64.738563},{"c":64.48,"h":64.9072,"l":64.42,"n":500,"o":64.78,"t":"2026-09-30T14:15:00Z","v":56423,"vw":64.661395},{"c":64.55,"h":64.7,"l":64.34,"n":822,"o":64.48,"t":"2026-09-30T14:30:00Z","v":83383,"vw":64.535702},{"c":64.66,"h":64.9,"l":64.51,"n":567,"o":64.53,"t":"2026-09-30T14:45:00Z","v":46592,"vw":64.764993},{"c":64.57,"h":64.745,"l":64.46,"n":398,"o":64.62,"t":"2026-09-30T15:00:00Z","v":54990,"vw":64.609357},{"c":64.66,"h":64.81,"l":64.47,"n":241,"o":64.75,"t":"2026-09-30T15:15:00Z","v":25072,"vw":64.69851},{"c":64.31,"h":64.69,"l":64.29,"n":390,"o":64.66,"t":"2026-09-30T15:30:00Z","v":39599,"vw":64.526475},{"c":64.46,"h":64.53,"l":64.31,"n":433,"o":64.31,"t":"2026-09-30T15:45:00Z","v":105032,"vw":64.386108},{"c":64.465,"h":64.58,"l":64.41,"n":235,"o":64.45,"t":"2026-09-30T16:00:00Z","v":30311,"vw":64.49675},{"c":64.305,"h":64.475,"l":64.2788,"n":229,"o":64.4699,"t":"2026-09-30T16:15:00Z","v":27563,"vw":64.366252},{"c":64.44,"h":64.45,"l":64.27,"n":207,"o":64.3165,"t":"2026-09-30T16:30:00Z","v":26303,"vw":64.367366},{"c":64.36,"h":64.41,"l":64.24,"n":126,"o":64.41,"t":"2026-09-30T16:45:00Z","v":18644,"vw":64.295141},{"c":64.2,"h":64.38,"l":64.17,"n":215,"o":64.35,"t":"2026-09-30T17:00:00Z","v":13293,"vw":64.273054},{"c":64,"h":64.18,"l":63.82,"n":619,"o":64.18,"t":"2026-09-30T17:15:00Z","v":68761,"vw":63.993097},{"c":64.25,"h":64.27,"l":63.9901,"n":264,"o":64.015,"t":"2026-09-30T17:30:00Z","v":31495,"vw":64.12975},{"c":64.19,"h":64.23,"l":64.1,"n":286,"o":64.22,"t":"2026-09-30T17:45:00Z","v":22847,"vw":64.167073},{"c":63.98,"h":64.175,"l":63.95,"n":323,"o":64.17,"t":"2026-09-30T18:00:00Z","v":34632,"vw":64.048548},{"c":63.8099,"h":63.98,"l":63.6998,"n":638,"o":63.98,"t":"2026-09-30T18:15:00Z","v":61733,"vw":63.804509},{"c":63.835,"h":63.84,"l":63.69,"n":670,"o":63.8,"t":"2026-09-30T18:30:00Z","v":80273,"vw":63.77221},{"c":63.7,"h":63.84,"l":63.6001,"n":613,"o":63.84,"t":"2026-09-30T18:45:00Z","v":68032,"vw":63.670558},{"c":63.7339,"h":63.7494,"l":63.64,"n":651,"o":63.71,"t":"2026-09-30T19:00:00Z","v":79637,"vw":63.685857},{"c":63.6071,"h":63.735,"l":63.57,"n":444,"o":63.7175,"t":"2026-09-30T19:15:00Z","v":32720,"vw":63.659052},{"c":63.4679,"h":63.62,"l":63.435,"n":899,"o":63.61,"t":"2026-09-30T19:30:00Z","v":91978,"vw":63.507722},{"c":62.92,"h":63.465,"l":62.86,"n":2937,"o":63.45,"t":"2026-09-30T19:45:00Z","v":348950,"vw":63.212},{"c":63.05,"h":63.05,"l":62.85,"n":214,"o":62.96,"t":"2026-09-30T20:00:00Z","v":37283,"vw":62.927662},{"c":63.11,"h":63.1391,"l":63.077,"n":81,"o":63.1092,"t":"2026-09-30T20:15:00Z","v":24023,"vw":63.109939},{"c":63.05,"h":63.08,"l":63.0277,"n":44,"o":63.06,"t":"2026-09-30T20:30:00Z","v":4590,"vw":63.060442},{"c":63.1,"h":63.14,"l":63.08,"n":46,"o":63.08,"t":"2026-09-30T20:45:00Z","v":10447,"vw":63.103839},{"c":63.1203,"h":63.1203,"l":63.1203,"n":2,"o":63.1203,"t":"2026-09-30T21:00:00Z","v":101,"vw":63.1203},{"c":63.12,"h":63.12,"l":63.12,"n":8,"o":63.12,"t":"2026-09-30T21:15:00Z","v":340,"vw":63.12},{"c":63.14,"h":63.14,"l":63.11,"n":20,"o":63.11,"t":"2026-09-30T21:30:00Z","v":6569,"vw":63.127307},{"c":63.19,"h":63.1999,"l":63.16,"n":24,"o":63.18,"t":"2026-09-30T21:45:00Z","v":5253,"vw":63.185725},{"c":63.21,"h":63.21,"l":63.19,"n":27,"o":63.19,"t":"2026-09-30T22:00:00Z","v":1573,"vw":63.19754},{"c":63.27,"h":63.2764,"l":63.22,"n":11,"o":63.2764,"t":"2026-09-30T22:15:00Z","v":2844,"vw":63.258675},{"c":63.33,"h":63.33,"l":63.2577,"n":23,"o":63.3,"t":"2026-09-30T22:30:00Z","v":4611,"vw":63.309651},{"c":63.34,"h":63.3495,"l":63.3,"n":21,"o":63.3,"t":"2026-09-30T22:45:00Z","v":1354,"vw":63.314557},{"c":63.34,"h":63.35,"l":63.34,"n":11,"o":63.35,"t":"2026-09-30T23:00:00Z","v":4799,"vw":63.347592},{"c":63.3255,"h":63.38,"l":63.3108,"n":17,"o":63.34,"t":"2026-09-30T23:15:00Z","v":3983,"vw":63.349579},{"c":63.53,"h":63.6283,"l":63.41,"n":47,"o":63.41,"t":"2026-09-30T23:30:00Z","v":4809,"vw":63.529753},{"c":63.5465,"h":63.55,"l":63.51,"n":20,"o":63.51,"t":"2026-09-30T23:45:00Z","v":2247,"vw":63.523594},{"c":61.9993,"h":63.77,"l":61.99,"n":801,"o":62.08,"t":"2026-10-01T08:00:00Z","v":70774,"vw":62.898301},{"c":61.9,"h":62.03,"l":61.9,"n":68,"o":61.97,"t":"2026-10-01T08:15:00Z","v":3521,"vw":61.954714},{"c":62.1384,"h":62.24,"l":61.8,"n":47,"o":61.8,"t":"2026-10-01T08:30:00Z","v":4716,"vw":62.101317},{"c":62.2,"h":62.2,"l":62,"n":37,"o":62.08,"t":"2026-10-01T08:45:00Z","v":4260,"vw":62.051823},{"c":62.35,"h":62.35,"l":62.23,"n":16,"o":62.28,"t":"2026-10-01T09:00:00Z","v":662,"vw":62.297469},{"c":62.54,"h":62.54,"l":62.38,"n":24,"o":62.4,"t":"2026-10-01T09:15:00Z","v":4179,"vw":62.466328},{"c":62.6,"h":62.7,"l":62.59,"n":38,"o":62.59,"t":"2026-10-01T09:30:00Z","v":2563,"vw":62.662514},{"c":62.53,"h":62.6,"l":62.5197,"n":11,"o":62.59,"t":"2026-10-01T09:45:00Z","v":1134,"vw":62.552565},{"c":62.52,"h":62.59,"l":62.47,"n":26,"o":62.52,"t":"2026-10-01T10:00:00Z","v":1307,"vw":62.512392},{"c":62.75,"h":62.76,"l":62.7,"n":19,"o":62.74,"t":"2026-10-01T10:15:00Z","v":1439,"vw":62.737005},{"c":63.09,"h":63.1,"l":62.8,"n":44,"o":62.8,"t":"2026-10-01T10:30:00Z","v":1923,"vw":62.9531},{"c":63.1,"h":63.19,"l":63.1,"n":26,"o":63.1,"t":"2026-10-01T10:45:00Z","v":1613,"vw":63.137969},{"c":63,"h":63.25,"l":63,"n":172,"o":63.17,"t":"2026-10-01T11:00:00Z","v":18172,"vw":63.169107},{"c":62.95,"h":63,"l":62.94,"n":82,"o":62.97,"t":"2026-10-01T11:15:00Z","v":5686,"vw":62.969703},{"c":63.3499,"h":63.35,"l":63.059,"n":19,"o":63.059,"t":"2026-10-01T11:30:00Z","v":3954,"vw":63.333598},{"c":63.55,"h":63.59,"l":63.44,"n":73,"o":63.44,"t":"2026-10-01T11:45:00Z","v":7315,"vw":63.520655},{"c":63.601,"h":63.7138,"l":63.6,"n":102,"o":63.6246,"t":"2026-10-01T12:00:00Z","v":12809,"vw":63.634696},{"c":63.55,"h":63.64,"l":63.48,"n":106,"o":63.6,"t":"2026-10-01T12:15:00Z","v":7706,"vw":63.554359},{"c":63.69,"h":63.84,"l":63.67,"n":102,"o":63.67,"t":"2026-10-01T12:30:00Z","v":15508,"vw":63.744813},{"c":63.36,"h":63.619,"l":63.36,"n":62,"o":63.53,"t":"2026-10-01T12:45:00Z","v":4210,"vw":63.566365},{"c":63.34,"h":63.5,"l":63.34,"n":40,"o":63.36,"t":"2026-10-01T13:00:00Z","v":2039,"vw":63.43186},{"c":63.18,"h":63.3,"l":63.17,"n":171,"o":63.29,"t":"2026-10-01T13:15:00Z","v":16835,"vw":63.240481},{"c":62.75,"h":63.8,"l":62.73,"n":2164,"o":63.24,"t":"2026-10-01T13:30:00Z","v":203743,"vw":63.226515},{"c":62.48,"h":62.9326,"l":62.4478,"n":908,"o":62.79,"t":"2026-10-01T13:45:00Z","v":100027,"vw":62.686624},{"c":62.04,"h":62.45,"l":61.79,"n":1906,"o":62.44,"t":"2026-10-01T14:00:00Z","v":222121,"vw":62.016484},{"c":61.94,"h":62.239,"l":61.84,"n":581,"o":62.0642,"t":"2026-10-01T14:15:00Z","v":66298,"vw":62.029718},{"c":62.11,"h":62.36,"l":61.9,"n":632,"o":61.92,"t":"2026-10-01T14:30:00Z","v":97210,"vw":62.169611},{"c":61.97,"h":62.26,"l":61.84,"n":918,"o":62.1206,"t":"2026-10-01T14:45:00Z","v":104303,"vw":61.982002},{"c":61.76,"h":61.98,"l":61.49,"n":1121,"o":61.97,"t":"2026-10-01T15:00:00Z","v":129230,"vw":61.649023},{"c":61.74,"h":61.96,"l":61.68,"n":897,"o":61.72,"t":"2026-10-01T15:15:00Z","v":117435,"vw":61.810079},{"c":61.85,"h":62.12,"l":61.6,"n":573,"o":61.715,"t":"2026-10-01T15:30:00Z","v":77780,"vw":61.818115},{"c":62.1892,"h":62.19,"l":61.775,"n":514,"o":61.8,"t":"2026-10-01T15:45:00Z","v":82340,"vw":61.988303},{"c":62.23,"h":62.36,"l":62.135,"n":537,"o":62.18,"t":"2026-10-01T16:00:00Z","v":88261,"vw":62.287693},{"c":62.51,"h":62.61,"l":62.17,"n":565,"o":62.26,"t":"2026-10-01T16:15:00Z","v":87454,"vw":62.475555},{"c":62.635,"h":62.7565,"l":62.52,"n":439,"o":62.52,"t":"2026-10-01T16:30:00Z","v":55714,"vw":62.656056},{"c":62.42,"h":62.65,"l":62.3,"n":518,"o":62.65,"t":"2026-10-01T16:45:00Z","v":51642,"vw":62.429707},{"c":62.53,"h":62.61,"l":62.34,"n":305,"o":62.38,"t":"2026-10-01T17:00:00Z","v":29157,"vw":62.517425},{"c":62.87,"h":62.9499,"l":62.5,"n":538,"o":62.525,"t":"2026-10-01T17:15:00Z","v":67014,"vw":62.830331},{"c":62.96,"h":63.2217,"l":62.85,"n":1052,"o":62.89,"t":"2026-10-01T17:30:00Z","v":138817,"vw":62.997255},{"c":62.7,"h":63.02,"l":62.65,"n":767,"o":62.95,"t":"2026-10-01T17:45:00Z","v":98640,"vw":62.900453},{"c":62.725,"h":62.79,"l":62.43,"n":649,"o":62.7,"t":"2026-10-01T18:00:00Z","v":96222,"vw":62.591895},{"c":62.82,"h":62.92,"l":62.66,"n":719,"o":62.83,"t":"2026-10-01T18:15:00Z","v":59962,"vw":62.780151},{"c":62.83,"h":63.1,"l":62.72,"n":371,"o":62.83,"t":"2026-10-01T18:30:00Z","v":23915,"vw":62.910834},{"c":62.8578,"h":62.8578,"l":62.72,"n":218,"o":62.81,"t":"2026-10-01T18:45:00Z","v":19283,"vw":62.790481},{"c":62.9549,"h":62.96,"l":62.76,"n":203,"o":62.85,"t":"2026-10-01T19:00:00Z","v":25328,"vw":62.865943},{"c":62.87,"h":62.995,"l":62.795,"n":353,"o":62.95,"t":"2026-10-01T19:15:00Z","v":46780,"vw":62.906652},{"c":63.01,"h":63.1,"l":62.88,"n":516,"o":62.88,"t":"2026-10-01T19:30:00Z","v":52148,"vw":63.015584},{"c":62.91,"h":63.26,"l":62.845,"n":1203,"o":63,"t":"2026-10-01T19:45:00Z","v":96971,"vw":63.041035},{"c":63.0495,"h":63.05,"l":62.92,"n":72,"o":62.92,"t":"2026-10-01T20:00:00Z","v":11851,"vw":62.980665},{"c":63.0854,"h":63.0854,"l":63.04,"n":12,"o":63.05,"t":"2026-10-01T20:15:00Z","v":1470,"vw":63.053383},{"c":63,"h":63.03,"l":63,"n":47,"o":63.03,"t":"2026-10-01T20:30:00Z","v":2617,"vw":63.01759},{"c":62.91,"h":62.94,"l":62.91,"n":28,"o":62.94,"t":"2026-10-01T20:45:00Z","v":1845,"vw":62.925975},{"c":62.96,"h":62.96,"l":62.96,"n":3,"o":62.96,"t":"2026-10-01T21:45:00Z","v":200,"vw":62.96},{"c":62.9709,"h":63,"l":62.9,"n":20,"o":63,"t":"2026-10-01T22:00:00Z","v":2810,"vw":62.918494},{"c":62.88,"h":62.88,"l":62.88,"n":4,"o":62.88,"t":"2026-10-01T22:15:00Z","v":159,"vw":62.88},{"c":62.98,"h":62.98,"l":62.95,"n":6,"o":62.95,"t":"2026-10-01T22:45:00Z","v":726,"vw":62.959245},{"c":63.0451,"h":63.0451,"l":62.96,"n":10,"o":62.98,"t":"2026-10-01T23:00:00Z","v":1570,"vw":63.008023},{"c":63.09,"h":63.09,"l":63.02,"n":5,"o":63.02,"t":"2026-10-01T23:15:00Z","v":940,"vw":63.059574},{"c":62.91,"h":63.04,"l":62.91,"n":17,"o":63.04,"t":"2026-10-01T23:30:00Z","v":890,"vw":62.990416},{"c":63.07,"h":63.07,"l":62.95,"n":21,"o":62.95,"t":"2026-10-01T23:45:00Z","v":1526,"vw":63.033705},{"c":63.95,"h":63.95,"l":63.28,"n":396,"o":63.67,"t":"2026-10-02T08:00:00Z","v":28568,"vw":63.530081},{"c":63.82,"h":63.86,"l":63.77,"n":15,"o":63.86,"t":"2026-10-02T08:15:00Z","v":1053,"vw":63.787995},{"c":63.8156,"h":63.8156,"l":63.75,"n":15,"o":63.78,"t":"2026-10-02T08:30:00Z","v":1023,"vw":63.79044},{"c":63.88,"h":63.88,"l":63.84,"n":26,"o":63.86,"t":"2026-10-02T08:45:00Z","v":3322,"vw":63.872647},{"c":63.95,"h":63.95,"l":63.77,"n":28,"o":63.85,"t":"2026-10-02T09:00:00Z","v":4152,"vw":63.86405},{"c":63.85,"h":63.95,"l":63.85,"n":39,"o":63.88,"t":"2026-10-02T09:15:00Z","v":3909,"vw":63.892602},{"c":63.8,"h":63.86,"l":63.8,"n":13,"o":63.86,"t":"2026-10-02T09:30:00Z","v":1528,"vw":63.824683},{"c":63.8016,"h":63.85,"l":63.75,"n":18,"o":63.8,"t":"2026-10-02T09:45:00Z","v":3709,"vw":63.837523},{"c":63.67,"h":63.84,"l":63.67,"n":3,"o":63.8,"t":"2026-10-02T10:00:00Z","v":450,"vw":63.782},{"c":63.5,"h":63.73,"l":63.5,"n":16,"o":63.7,"t":"2026-10-02T10:15:00Z","v":1391,"vw":63.672745},{"c":63.87,"h":63.87,"l":63.63,"n":307,"o":63.73,"t":"2026-10-02T10:30:00Z","v":26177,"vw":63.699456},{"c":63.96,"h":63.96,"l":63.83,"n":20,"o":63.83,"t":"2026-10-02T10:45:00Z","v":1888,"vw":63.92514},{"c":64,"h":64.02,"l":63.95,"n":288,"o":63.9631,"t":"2026-10-02T11:00:00Z","v":37707,"vw":63.98446},{"c":63.96,"h":64.05,"l":63.9504,"n":32,"o":64.0232,"t":"2026-10-02T11:15:00Z","v":7127,"vw":63.999009},{"c":63.8,"h":63.94,"l":63.8,"n":27,"o":63.9,"t":"2026-10-02T11:30:00Z","v":980,"vw":63.873367},{"c":63.81,"h":63.8131,"l":63.79,"n":42,"o":63.7904,"t":"2026-10-02T11:45:00Z","v":2500,"vw":63.807369},{"c":63.67,"h":63.79,"l":63.66,"n":83,"o":63.79,"t":"2026-10-02T12:00:00Z","v":5099,"vw":63.734662},{"c":63.95,"h":63.98,"l":63.68,"n":203,"o":63.7,"t":"2026-10-02T12:15:00Z","v":20987,"vw":63.858552},{"c":64.5183,"h":64.83,"l":63.97,"n":623,"o":63.97,"t":"2026-10-02T12:30:00Z","v":77316,"vw":64.585404},{"c":64.83,"h":64.85,"l":64.44,"n":244,"o":64.479,"t":"2026-10-02T12:45:00Z","v":33303,"vw":64.712101},{"c":64.689,"h":64.95,"l":64.6408,"n":198,"o":64.855,"t":"2026-10-02T13:00:00Z","v":31593,"vw":64.771131},{"c":64.37,"h":64.58,"l":64.3096,"n":209,"o":64.58,"t":"2026-10-02T13:15:00Z","v":24158,"vw":64.401824},{"c":64.2435,"h":64.4,"l":63.84,"n":2903,"o":64.32,"t":"2026-10-02T13:30:00Z","v":301318,"vw":64.131725},{"c":63.8,"h":64.5563,"l":63.47,"n":2174,"o":64.2894,"t":"2026-10-02T13:45:00Z","v":223401,"vw":64.004333},{"c":63.935,"h":64.09,"l":63.58,"n":1168,"o":63.725,"t":"2026-10-02T14:00:00Z","v":115495,"vw":63.915295},{"c":63.98,"h":64.11,"l":63.83,"n":520,"o":63.96,"t":"2026-10-02T14:15:00Z","v":55627,"vw":63.99741},{"c":64.01,"h":64.09,"l":63.72,"n":829,"o":63.89,"t":"2026-10-02T14:30:00Z","v":75358,"vw":63.910445},{"c":63.84,"h":64.15,"l":63.79,"n":481,"o":63.95,"t":"2026-10-02T14:45:00Z","v":43356,"vw":63.964242},{"c":63.13,"h":63.91,"l":63.085,"n":940,"o":63.87,"t":"2026-10-02T15:00:00Z","v":96056,"vw":63.44189},{"c":63.35,"h":63.36,"l":62.925,"n":785,"o":63.165,"t":"2026-10-02T15:15:00Z","v":88907,"vw":63.106921},{"c":63.52,"h":63.61,"l":63.22,"n":479,"o":63.32,"t":"2026-10-02T15:30:00Z","v":43346,"vw":63.442513},{"c":63.49,"h":63.51,"l":63.365,"n":329,"o":63.45,"t":"2026-10-02T15:45:00Z","v":25147,"vw":63.445184},{"c":63.46,"h":63.6,"l":63.39,"n":371,"o":63.52,"t":"2026-10-02T16:00:00Z","v":49906,"vw":63.505822},{"c":63.45,"h":63.58,"l":63.39,"n":213,"o":63.46,"t":"2026-10-02T16:15:00Z","v":24475,"vw":63.495988},{"c":63.55,"h":63.62,"l":63.42,"n":209,"o":63.52,"t":"2026-10-02T16:30:00Z","v":20725,"vw":63.555014},{"c":63.58,"h":63.7295,"l":63.53,"n":244,"o":63.57,"t":"2026-10-02T16:45:00Z","v":18256,"vw":63.632006},{"c":63.675,"h":63.77,"l":63.6,"n":365,"o":63.6,"t":"2026-10-02T17:00:00Z","v":37126,"vw":63.709602},{"c":63.41,"h":63.74,"l":63.4,"n":257,"o":63.67,"t":"2026-10-02T17:15:00Z","v":26229,"vw":63.544663},{"c":63.62,"h":63.67,"l":63.4836,"n":167,"o":63.4836,"t":"2026-10-02T17:30:00Z","v":8451,"vw":63.573143},{"c":63.7,"h":63.768,"l":63.53,"n":371,"o":63.67,"t":"2026-10-02T17:45:00Z","v":32137,"vw":63.640897},{"c":63.685,"h":63.77,"l":63.62,"n":130,"o":63.69,"t":"2026-10-02T18:00:00Z","v":11014,"vw":63.677127},{"c":63.6,"h":63.68,"l":63.5,"n":123,"o":63.6735,"t":"2026-10-02T18:15:00Z","v":13516,"vw":63.556143},{"c":63.725,"h":63.755,"l":63.58,"n":264,"o":63.6065,"t":"2026-10-02T18:30:00Z","v":40661,"vw":63.662861},{"c":63.6901,"h":63.74,"l":63.64,"n":104,"o":63.74,"t":"2026-10-02T18:45:00Z","v":9127,"vw":63.688763},{"c":63.71,"h":63.72,"l":63.6435,"n":123,"o":63.7,"t":"2026-10-02T19:00:00Z","v":12799,"vw":63.695242},{"c":63.71,"h":63.78,"l":63.66,"n":297,"o":63.715,"t":"2026-10-02T19:15:00Z","v":25953,"vw":63.725569},{"c":63.73,"h":63.84,"l":63.7,"n":587,"o":63.74,"t":"2026-10-02T19:30:00Z","v":51985,"vw":63.747176},{"c":63.77,"h":63.88,"l":63.71,"n":1760,"o":63.72,"t":"2026-10-02T19:45:00Z","v":163704,"vw":63.803207},{"c":63.9053,"h":63.91,"l":63.78,"n":58,"o":63.79,"t":"2026-10-02T20:00:00Z","v":8430,"vw":63.840848},{"c":63.88,"h":63.8954,"l":63.88,"n":3,"o":63.8954,"t":"2026-10-02T20:15:00Z","v":296,"vw":63.88548},{"c":63.88,"h":63.88,"l":63.88,"n":1,"o":63.88,"t":"2026-10-02T20:30:00Z","v":400,"vw":63.88},{"c":63.8,"h":63.82,"l":63.8,"n":10,"o":63.82,"t":"2026-10-02T20:45:00Z","v":1136,"vw":63.804954},{"c":63.86,"h":63.88,"l":63.86,"n":3,"o":63.88,"t":"2026-10-02T21:00:00Z","v":329,"vw":63.872032},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-02T21:30:00Z","v":200,"vw":63.8},{"c":63.77,"h":63.77,"l":63.77,"n":2,"o":63.77,"t":"2026-10-02T22:15:00Z","v":135,"vw":63.77},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-02T22:30:00Z","v":192,"vw":63.9},{"c":63.84,"h":63.84,"l":63.75,"n":8,"o":63.75,"t":"2026-10-02T23:00:00Z","v":814,"vw":63.8151},{"c":63.7614,"h":63.83,"l":63.751,"n":7,"o":63.7655,"t":"2026-10-02T23:15:00Z","v":1880,"vw":63.762239},{"c":63.7009,"h":63.87,"l":63.7009,"n":10,"o":63.819,"t":"2026-10-02T23:30:00Z","v":1686,"vw":63.825554},{"c":63.8359,"h":63.87,"l":63.65,"n":5,"o":63.87,"t":"2026-10-02T23:45:00Z","v":500,"vw":63.781511},{"c":63.75,"h":63.75,"l":63.4,"n":148,"o":63.55,"t":"2026-10-05T08:00:00Z","v":12370,"vw":63.524772},{"c":63.84,"h":63.92,"l":63.84,"n":63,"o":63.9,"t":"2026-10-05T08:15:00Z","v":4900,"vw":63.878291},{"c":63.64,"h":63.81,"l":63.6,"n":159,"o":63.79,"t":"2026-10-05T08:30:00Z","v":8682,"vw":63.702527},{"c":63.7236,"h":63.7236,"l":63.5,"n":25,"o":63.58,"t":"2026-10-05T08:45:00Z","v":3177,"vw":63.616997},{"c":63.79,"h":63.79,"l":63.75,"n":5,"o":63.75,"t":"2026-10-05T09:00:00Z","v":429,"vw":63.771176},{"c":63.57,"h":63.575,"l":63.57,"n":3,"o":63.575,"t":"2026-10-05T09:15:00Z","v":1200,"vw":63.570417},{"c":63.57,"h":63.57,"l":63.56,"n":3,"o":63.56,"t":"2026-10-05T09:30:00Z","v":1101,"vw":63.560909},{"c":63.51,"h":63.51,"l":63.5,"n":11,"o":63.5,"t":"2026-10-05T09:45:00Z","v":3017,"vw":63.500357},{"c":63.43,"h":63.48,"l":63.43,"n":5,"o":63.48,"t":"2026-10-05T10:00:00Z","v":227,"vw":63.455},{"c":63.47,"h":63.47,"l":63.44,"n":5,"o":63.44,"t":"2026-10-05T10:15:00Z","v":262,"vw":63.457069},{"c":63.38,"h":63.38,"l":63.38,"n":4,"o":63.38,"t":"2026-10-05T10:30:00Z","v":221,"vw":63.38},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-10-05T10:45:00Z","v":105,"vw":63.6},{"c":63.56,"h":63.57,"l":63.47,"n":26,"o":63.57,"t":"2026-10-05T11:00:00Z","v":5355,"vw":63.5176},{"c":63.829,"h":63.87,"l":63.54,"n":27,"o":63.54,"t":"2026-10-05T11:15:00Z","v":1835,"vw":63.675632},{"c":63.81,"h":63.8997,"l":63.779,"n":24,"o":63.8997,"t":"2026-10-05T11:30:00Z","v":1598,"vw":63.810515},{"c":63.78,"h":63.78,"l":63.7346,"n":9,"o":63.7346,"t":"2026-10-05T11:45:00Z","v":1015,"vw":63.751912},{"c":63.95,"h":63.95,"l":63.82,"n":39,"o":63.86,"t":"2026-10-05T12:00:00Z","v":9417,"vw":63.870388},{"c":63.83,"h":63.9534,"l":63.83,"n":27,"o":63.9534,"t":"2026-10-05T12:15:00Z","v":3770,"vw":63.887249},{"c":63.72,"h":63.9123,"l":63.72,"n":17,"o":63.9123,"t":"2026-10-05T12:30:00Z","v":2551,"vw":63.790398},{"c":63.5,"h":63.66,"l":63.49,"n":46,"o":63.66,"t":"2026-10-05T12:45:00Z","v":5055,"vw":63.565888},{"c":63.75,"h":63.75,"l":63.6498,"n":19,"o":63.66,"t":"2026-10-05T13:00:00Z","v":2643,"vw":63.686117},{"c":63.5404,"h":63.7772,"l":63.5404,"n":40,"o":63.6799,"t":"2026-10-05T13:15:00Z","v":5686,"vw":63.668372},{"c":62.745,"h":63.62,"l":62.705,"n":1837,"o":63.51,"t":"2026-10-05T13:30:00Z","v":223865,"vw":63.188784},{"c":62.76,"h":62.885,"l":62.57,"n":1368,"o":62.75,"t":"2026-10-05T13:45:00Z","v":143969,"vw":62.718283},{"c":63.281,"h":63.37,"l":62.65,"n":987,"o":62.72,"t":"2026-10-05T14:00:00Z","v":149270,"vw":63.107397},{"c":63.45,"h":63.64,"l":63.265,"n":611,"o":63.265,"t":"2026-10-05T14:15:00Z","v":95934,"vw":63.475664},{"c":63.44,"h":63.5,"l":63.18,"n":511,"o":63.46,"t":"2026-10-05T14:30:00Z","v":75343,"vw":63.341031},{"c":63.47,"h":63.5099,"l":63.32,"n":306,"o":63.45,"t":"2026-10-05T14:45:00Z","v":37108,"vw":63.409734},{"c":63.35,"h":63.5,"l":63.29,"n":264,"o":63.489,"t":"2026-10-05T15:00:00Z","v":32236,"vw":63.388059},{"c":63.58,"h":63.58,"l":63.29,"n":171,"o":63.35,"t":"2026-10-05T15:15:00Z","v":18674,"vw":63.383362},{"c":63.6305,"h":63.7,"l":63.56,"n":289,"o":63.56,"t":"2026-10-05T15:30:00Z","v":40990,"vw":63.605304},{"c":63.75,"h":63.75,"l":63.5901,"n":283,"o":63.6299,"t":"2026-10-05T15:45:00Z","v":37979,"vw":63.688232},{"c":63.74,"h":63.7767,"l":63.645,"n":254,"o":63.7,"t":"2026-10-05T16:00:00Z","v":27485,"vw":63.690462},{"c":63.905,"h":63.9052,"l":63.65,"n":398,"o":63.72,"t":"2026-10-05T16:15:00Z","v":54999,"vw":63.759286},{"c":64.21,"h":64.21,"l":63.895,"n":382,"o":63.9,"t":"2026-10-05T16:30:00Z","v":44243,"vw":64.062398},{"c":64.02,"h":64.2,"l":64.02,"n":390,"o":64.2,"t":"2026-10-05T16:45:00Z","v":39753,"vw":64.104926},{"c":64.038,"h":64.0399,"l":63.93,"n":246,"o":64.0399,"t":"2026-10-05T17:00:00Z","v":36034,"vw":63.985404},{"c":64.05,"h":64.111,"l":64.012,"n":191,"o":64.07,"t":"2026-10-05T17:15:00Z","v":18381,"vw":64.06681},{"c":64.15,"h":64.15,"l":64,"n":234,"o":64.09,"t":"2026-10-05T17:30:00Z","v":26247,"vw":64.06259},{"c":64.26,"h":64.26,"l":64.13,"n":443,"o":64.17,"t":"2026-10-05T17:45:00Z","v":36856,"vw":64.213904},{"c":64.23,"h":64.35,"l":64.1901,"n":534,"o":64.28,"t":"2026-10-05T18:00:00Z","v":72713,"vw":64.264704},{"c":64.3,"h":64.33,"l":64.19,"n":260,"o":64.22,"t":"2026-10-05T18:15:00Z","v":26773,"vw":64.247254},{"c":64.29,"h":64.35,"l":64.27,"n":360,"o":64.33,"t":"2026-10-05T18:30:00Z","v":30854,"vw":64.322273},{"c":64.405,"h":64.42,"l":64.22,"n":258,"o":64.2799,"t":"2026-10-05T18:45:00Z","v":26991,"vw":64.330782},{"c":64.49,"h":64.52,"l":64.405,"n":447,"o":64.405,"t":"2026-10-05T19:00:00Z","v":46608,"vw":64.446306},{"c":64.5,"h":64.6,"l":64.465,"n":582,"o":64.49,"t":"2026-10-05T19:15:00Z","v":73142,"vw":64.525317},{"c":64.3399,"h":64.49,"l":64.3269,"n":342,"o":64.49,"t":"2026-10-05T19:30:00Z","v":43378,"vw":64.38753},{"c":64.15,"h":64.325,"l":63.995,"n":1354,"o":64.325,"t":"2026-10-05T19:45:00Z","v":182594,"vw":64.116517},{"c":64.21,"h":64.21,"l":64.14,"n":61,"o":64.14,"t":"2026-10-05T20:00:00Z","v":10068,"vw":64.157226},{"c":64.18,"h":64.2234,"l":64.18,"n":12,"o":64.2,"t":"2026-10-05T20:15:00Z","v":2516,"vw":64.204164},{"c":64.189,"h":64.239,"l":64.18,"n":15,"o":64.239,"t":"2026-10-05T20:30:00Z","v":5356,"vw":64.184919},{"c":64.2315,"h":64.236,"l":64.19,"n":61,"o":64.19,"t":"2026-10-05T20:45:00Z","v":5729,"vw":64.210666},{"c":64.17,"h":64.17,"l":64.17,"n":2,"o":64.17,"t":"2026-10-05T21:15:00Z","v":214,"vw":64.17},{"c":64.24,"h":64.24,"l":64.16,"n":11,"o":64.18,"t":"2026-10-05T21:30:00Z","v":957,"vw":64.178461},{"c":64.2,"h":64.25,"l":64.2,"n":6,"o":64.24,"t":"2026-10-05T21:45:00Z","v":1351,"vw":64.232806},{"c":64.25,"h":64.3,"l":64.1618,"n":30,"o":64.3,"t":"2026-10-05T22:00:00Z","v":20682,"vw":64.264558},{"c":64.3199,"h":64.32,"l":64.28,"n":21,"o":64.28,"t":"2026-10-05T22:15:00Z","v":14219,"vw":64.308776},{"c":64.27,"h":64.3,"l":64.26,"n":8,"o":64.3,"t":"2026-10-05T22:30:00Z","v":1204,"vw":64.288146},{"c":64.28,"h":64.28,"l":64.27,"n":4,"o":64.27,"t":"2026-10-05T23:00:00Z","v":360,"vw":64.273333},{"c":64.3792,"h":64.3792,"l":64.3231,"n":26,"o":64.34,"t":"2026-10-05T23:15:00Z","v":3002,"vw":64.353283},{"c":64.3,"h":64.34,"l":64.3,"n":20,"o":64.34,"t":"2026-10-05T23:30:00Z","v":1303,"vw":64.329493},{"c":64.29,"h":64.34,"l":64.2893,"n":5,"o":64.2929,"t":"2026-10-05T23:45:00Z","v":1310,"vw":64.302438},{"c":65.01,"h":65.03,"l":64.31,"n":331,"o":64.96,"t":"2026-10-06T08:00:00Z","v":32479,"vw":64.810833},{"c":65.03,"h":65.06,"l":64.9217,"n":29,"o":64.94,"t":"2026-10-06T08:15:00Z","v":3407,"vw":65.03827},{"c":65.2,"h":65.2,"l":65.08,"n":33,"o":65.08,"t":"2026-10-06T08:30:00Z","v":6983,"vw":65.138177},{"c":65.16,"h":65.22,"l":65.16,"n":39,"o":65.22,"t":"2026-10-06T08:45:00Z","v":5738,"vw":65.18198},{"c":65,"h":65.15,"l":65,"n":144,"o":65.15,"t":"2026-10-06T09:00:00Z","v":13891,"vw":65.097534},{"c":65.08,"h":65.08,"l":65.08,"n":1,"o":65.08,"t":"2026-10-06T09:15:00Z","v":100,"vw":65.08},{"c":65.21,"h":65.21,"l":65.13,"n":6,"o":65.13,"t":"2026-10-06T09:30:00Z","v":351,"vw":65.17},{"c":65.13,"h":65.21,"l":65.13,"n":7,"o":65.21,"t":"2026-10-06T09:45:00Z","v":554,"vw":65.157939},{"c":64.91,"h":65,"l":64.86,"n":45,"o":65,"t":"2026-10-06T10:00:00Z","v":3019,"vw":64.907149},{"c":64.9,"h":64.9,"l":64.84,"n":15,"o":64.88,"t":"2026-10-06T10:15:00Z","v":2098,"vw":64.877131},{"c":64.91,"h":64.91,"l":64.89,"n":8,"o":64.91,"t":"2026-10-06T10:30:00Z","v":1072,"vw":64.908084},{"c":65.04,"h":65.06,"l":65.03,"n":32,"o":65.04,"t":"2026-10-06T10:45:00Z","v":8724,"vw":65.040133},{"c":65.02,"h":65.039,"l":64.9408,"n":125,"o":64.96,"t":"2026-10-06T11:00:00Z","v":21992,"vw":64.98251},{"c":65.1754,"h":65.25,"l":65.13,"n":121,"o":65.13,"t":"2026-10-06T11:15:00Z","v":11399,"vw":65.169747},{"c":65.35,"h":65.35,"l":65.12,"n":158,"o":65.1209,"t":"2026-10-06T11:30:00Z","v":12943,"vw":65.231986},{"c":65.4405,"h":65.4405,"l":65.36,"n":97,"o":65.38,"t":"2026-10-06T11:45:00Z","v":4232,"vw":65.408697},{"c":65.3,"h":65.42,"l":65.3,"n":90,"o":65.4127,"t":"2026-10-06T12:00:00Z","v":4405,"vw":65.345717},{"c":65.0999,"h":65.3004,"l":65.0954,"n":133,"o":65.26,"t":"2026-10-06T12:15:00Z","v":7803,"vw":65.183476},{"c":65.06,"h":65.08,"l":64.9946,"n":116,"o":65.08,"t":"2026-10-06T12:30:00Z","v":6075,"vw":65.036922},{"c":65.09,"h":65.1155,"l":64.9,"n":123,"o":65.01,"t":"2026-10-06T12:45:00Z","v":8080,"vw":65.045529},{"c":65.17,"h":65.17,"l":65.13,"n":30,"o":65.13,"t":"2026-10-06T13:00:00Z","v":1793,"vw":65.147635},{"c":65.029,"h":65.11,"l":64.989,"n":115,"o":65.06,"t":"2026-10-06T13:15:00Z","v":21000,"vw":65.021976},{"c":64.9534,"h":65.07,"l":64.665,"n":1681,"o":64.98,"t":"2026-10-06T13:30:00Z","v":197914,"vw":64.817989},{"c":65.36,"h":65.49,"l":64.95,"n":1303,"o":64.9601,"t":"2026-10-06T13:45:00Z","v":171597,"vw":65.283768},{"c":65.35,"h":65.5401,"l":65.25,"n":929,"o":65.35,"t":"2026-10-06T14:00:00Z","v":118128,"vw":65.413881},{"c":64.9,"h":65.37,"l":64.865,"n":834,"o":65.36,"t":"2026-10-06T14:15:00Z","v":125807,"vw":65.068588},{"c":65.09,"h":65.2,"l":64.865,"n":444,"o":64.88,"t":"2026-10-06T14:30:00Z","v":66487,"vw":65.031472},{"c":65.08,"h":65.14,"l":65.02,"n":318,"o":65.08,"t":"2026-10-06T14:45:00Z","v":38929,"vw":65.081668},{"c":65.4635,"h":65.4721,"l":65.12,"n":573,"o":65.12,"t":"2026-10-06T15:00:00Z","v":59654,"vw":65.253643},{"c":65.53,"h":65.609,"l":65.47,"n":658,"o":65.47,"t":"2026-10-06T15:15:00Z","v":86631,"vw":65.549791},{"c":65.4,"h":65.52,"l":65.37,"n":494,"o":65.5,"t":"2026-10-06T15:30:00Z","v":83914,"vw":65.444118},{"c":65.4,"h":65.435,"l":65.3499,"n":265,"o":65.42,"t":"2026-10-06T15:45:00Z","v":42782,"vw":65.386958},{"c":65.505,"h":65.505,"l":65.3633,"n":357,"o":65.39,"t":"2026-10-06T16:00:00Z","v":35454,"vw":65.441632},{"c":65.31,"h":65.48,"l":65.31,"n":168,"o":65.48,"t":"2026-10-06T16:15:00Z","v":22535,"vw":65.371564},{"c":65.2999,"h":65.305,"l":65.17,"n":225,"o":65.305,"t":"2026-10-06T16:30:00Z","v":23764,"vw":65.25013},{"c":65.1299,"h":65.265,"l":65.08,"n":327,"o":65.2561,"t":"2026-10-06T16:45:00Z","v":42916,"vw":65.141547},{"c":65.0493,"h":65.155,"l":65.035,"n":200,"o":65.105,"t":"2026-10-06T17:00:00Z","v":30601,"vw":65.088289},{"c":64.9999,"h":65.0578,"l":64.85,"n":381,"o":65.05,"t":"2026-10-06T17:15:00Z","v":53204,"vw":64.965308},{"c":64.99,"h":65.05,"l":64.94,"n":299,"o":64.99,"t":"2026-10-06T17:30:00Z","v":37043,"vw":64.998841},{"c":65,"h":65.0397,"l":64.965,"n":249,"o":64.97,"t":"2026-10-06T17:45:00Z","v":11698,"vw":64.99136},{"c":65.12,"h":65.12,"l":65.02,"n":250,"o":65.02,"t":"2026-10-06T18:00:00Z","v":26892,"vw":65.092211},{"c":65,"h":65.16,"l":65,"n":245,"o":65.1401,"t":"2026-10-06T18:15:00Z","v":15334,"vw":65.071146},{"c":65.1,"h":65.14,"l":65.03,"n":262,"o":65.03,"t":"2026-10-06T18:30:00Z","v":26567,"vw":65.096388},{"c":65.16,"h":65.17,"l":65.1088,"n":189,"o":65.13,"t":"2026-10-06T18:45:00Z","v":17226,"vw":65.147036},{"c":65.1,"h":65.22,"l":65.075,"n":391,"o":65.16,"t":"2026-10-06T19:00:00Z","v":47362,"vw":65.175863},{"c":65.06,"h":65.13,"l":65.045,"n":467,"o":65.1,"t":"2026-10-06T19:15:00Z","v":39370,"vw":65.102926},{"c":65.12,"h":65.185,"l":65.07,"n":765,"o":65.07,"t":"2026-10-06T19:30:00Z","v":90612,"vw":65.112481},{"c":65.04,"h":65.13,"l":65,"n":1207,"o":65.11,"t":"2026-10-06T19:45:00Z","v":138947,"vw":65.066553},{"c":65.09,"h":65.09,"l":65.05,"n":29,"o":65.07,"t":"2026-10-06T20:00:00Z","v":10163,"vw":65.070119},{"c":65.11,"h":65.11,"l":65.06,"n":9,"o":65.06,"t":"2026-10-06T20:15:00Z","v":1196,"vw":65.076681},{"c":65.1,"h":65.1101,"l":65.1,"n":3,"o":65.11,"t":"2026-10-06T20:30:00Z","v":355,"vw":65.105662},{"c":65.18,"h":65.18,"l":65.0833,"n":35,"o":65.0833,"t":"2026-10-06T20:45:00Z","v":5892,"vw":65.163347},{"c":65.15,"h":65.15,"l":65.08,"n":19,"o":65.09,"t":"2026-10-06T21:15:00Z","v":1172,"vw":65.1025},{"c":65.15,"h":65.19,"l":65.15,"n":7,"o":65.15,"t":"2026-10-06T22:00:00Z","v":1501,"vw":65.16769},{"c":65.19,"h":65.19,"l":65.16,"n":8,"o":65.1662,"t":"2026-10-06T22:15:00Z","v":700,"vw":65.179367},{"c":65.1738,"h":65.1745,"l":65.1738,"n":2,"o":65.1745,"t":"2026-10-06T22:30:00Z","v":200,"vw":65.17415},{"c":65.17,"h":65.1857,"l":65.17,"n":7,"o":65.1745,"t":"2026-10-06T22:45:00Z","v":543,"vw":65.176233},{"c":65.15,"h":65.1899,"l":65.15,"n":2,"o":65.1899,"t":"2026-10-06T23:15:00Z","v":550,"vw":65.171764},{"c":65.09,"h":65.18,"l":65.09,"n":8,"o":65.18,"t":"2026-10-06T23:30:00Z","v":1095,"vw":65.12067},{"c":65.15,"h":65.15,"l":65.05,"n":17,"o":65.1,"t":"2026-10-06T23:45:00Z","v":3998,"vw":65.079608},{"c":64.87,"h":65.04,"l":64.58,"n":192,"o":65.04,"t":"2026-10-07T08:00:00Z","v":26760,"vw":64.778374},{"c":64.97,"h":64.97,"l":64.9,"n":8,"o":64.9,"t":"2026-10-07T08:15:00Z","v":1416,"vw":64.934649},{"c":64.976,"h":65,"l":64.976,"n":5,"o":65,"t":"2026-10-07T08:30:00Z","v":611,"vw":64.995672},{"c":64.95,"h":64.96,"l":64.95,"n":3,"o":64.96,"t":"2026-10-07T08:45:00Z","v":760,"vw":64.951316},{"c":64.83,"h":64.94,"l":64.79,"n":31,"o":64.9,"t":"2026-10-07T09:00:00Z","v":8017,"vw":64.815432},{"c":64.73,"h":64.75,"l":64.73,"n":6,"o":64.75,"t":"2026-10-07T09:15:00Z","v":428,"vw":64.745},{"c":64.5,"h":64.6,"l":64.495,"n":45,"o":64.6,"t":"2026-10-07T09:30:00Z","v":7714,"vw":64.545271},{"c":64.4016,"h":64.57,"l":64.3,"n":44,"o":64.57,"t":"2026-10-07T09:45:00Z","v":7874,"vw":64.37065},{"c":64.42,"h":64.55,"l":64.42,"n":22,"o":64.52,"t":"2026-10-07T10:00:00Z","v":3536,"vw":64.486771},{"c":64.28,"h":64.4,"l":64.28,"n":7,"o":64.4,"t":"2026-10-07T10:15:00Z","v":1276,"vw":64.386667},{"c":64.25,"h":64.25,"l":64.19,"n":43,"o":64.25,"t":"2026-10-07T10:30:00Z","v":7089,"vw":64.208154},{"c":64.0904,"h":64.19,"l":64.04,"n":31,"o":64.19,"t":"2026-10-07T10:45:00Z","v":1825,"vw":64.102137},{"c":64.03,"h":64.15,"l":64,"n":130,"o":64.1496,"t":"2026-10-07T11:00:00Z","v":8425,"vw":64.054796},{"c":63.97,"h":64.0054,"l":63.88,"n":145,"o":64.0054,"t":"2026-10-07T11:15:00Z","v":10177,"vw":63.934608},{"c":63.64,"h":63.92,"l":63.61,"n":127,"o":63.92,"t":"2026-10-07T11:30:00Z","v":14429,"vw":63.72396},{"c":63.78,"h":63.7974,"l":63.59,"n":96,"o":63.6187,"t":"2026-10-07T11:45:00Z","v":10923,"vw":63.667129},{"c":63.72,"h":63.81,"l":63.67,"n":91,"o":63.81,"t":"2026-10-07T12:00:00Z","v":29475,"vw":63.718503},{"c":63.389,"h":63.6954,"l":63.389,"n":124,"o":63.6954,"t":"2026-10-07T12:15:00Z","v":10300,"vw":63.505157},{"c":63.45,"h":63.6097,"l":63.409,"n":107,"o":63.469,"t":"2026-10-07T12:30:00Z","v":15756,"vw":63.49259},{"c":63.54,"h":63.6256,"l":63.4272,"n":45,"o":63.45,"t":"2026-10-07T12:45:00Z","v":4985,"vw":63.516382},{"c":63.46,"h":63.6,"l":63.43,"n":61,"o":63.6,"t":"2026-10-07T13:00:00Z","v":7876,"vw":63.478505},{"c":63.51,"h":63.52,"l":63.21,"n":231,"o":63.429,"t":"2026-10-07T13:15:00Z","v":29022,"vw":63.345207},{"c":63.17,"h":63.92,"l":63.15,"n":2382,"o":63.5,"t":"2026-10-07T13:30:00Z","v":331030,"vw":63.454971},{"c":63.115,"h":63.39,"l":63.07,"n":1130,"o":63.17,"t":"2026-10-07T13:45:00Z","v":135087,"vw":63.204323},{"c":62.99,"h":63.2,"l":62.96,"n":1063,"o":63.105,"t":"2026-10-07T14:00:00Z","v":136351,"vw":63.04162},{"c":62.975,"h":63.16,"l":62.9,"n":724,"o":63,"t":"2026-10-07T14:15:00Z","v":59630,"vw":63.004933},{"c":62.79,"h":63.12,"l":62.78,"n":640,"o":62.96,"t":"2026-10-07T14:30:00Z","v":71875,"vw":62.969942},{"c":63.0379,"h":63.0379,"l":62.75,"n":682,"o":62.78,"t":"2026-10-07T14:45:00Z","v":74196,"vw":62.870382},{"c":63.09,"h":63.16,"l":62.84,"n":631,"o":63.01,"t":"2026-10-07T15:00:00Z","v":83523,"vw":62.982887},{"c":62.9626,"h":63.06,"l":62.8605,"n":457,"o":63.03,"t":"2026-10-07T15:15:00Z","v":46723,"vw":62.973185},{"c":63.25,"h":63.29,"l":62.975,"n":559,"o":62.975,"t":"2026-10-07T15:30:00Z","v":77643,"vw":63.202303},{"c":63.54,"h":63.57,"l":63.21,"n":496,"o":63.2388,"t":"2026-10-07T15:45:00Z","v":50144,"vw":63.381693},{"c":63.61,"h":63.62,"l":63.41,"n":606,"o":63.52,"t":"2026-10-07T16:00:00Z","v":114878,"vw":63.532088},{"c":63.77,"h":63.77,"l":63.57,"n":418,"o":63.61,"t":"2026-10-07T16:15:00Z","v":53084,"vw":63.679764},{"c":63.69,"h":63.7799,"l":63.64,"n":512,"o":63.77,"t":"2026-10-07T16:30:00Z","v":53346,"vw":63.724771},{"c":63.66,"h":63.82,"l":63.62,"n":564,"o":63.75,"t":"2026-10-07T16:45:00Z","v":56371,"vw":63.738676},{"c":63.905,"h":63.905,"l":63.62,"n":646,"o":63.63,"t":"2026-10-07T17:00:00Z","v":88301,"vw":63.775776},{"c":63.93,"h":64.03,"l":63.87,"n":405,"o":63.92,"t":"2026-10-07T17:15:00Z","v":46323,"vw":63.957834},{"c":63.94,"h":63.97,"l":63.86,"n":361,"o":63.93,"t":"2026-10-07T17:30:00Z","v":48400,"vw":63.919771},{"c":63.86,"h":64.01,"l":63.825,"n":377,"o":63.93,"t":"2026-10-07T17:45:00Z","v":26919,"vw":63.926819},{"c":63.87,"h":63.93,"l":63.7808,"n":198,"o":63.87,"t":"2026-10-07T18:00:00Z","v":18445,"vw":63.857713},{"c":63.895,"h":63.94,"l":63.86,"n":111,"o":63.87,"t":"2026-10-07T18:15:00Z","v":7729,"vw":63.890423},{"c":63.85,"h":63.94,"l":63.83,"n":154,"o":63.895,"t":"2026-10-07T18:30:00Z","v":16338,"vw":63.884185},{"c":63.86,"h":63.89,"l":63.83,"n":153,"o":63.86,"t":"2026-10-07T18:45:00Z","v":14668,"vw":63.856108},{"c":63.76,"h":63.95,"l":63.75,"n":630,"o":63.9,"t":"2026-10-07T19:00:00Z","v":95250,"vw":63.810563},{"c":63.79,"h":63.8,"l":63.69,"n":492,"o":63.755,"t":"2026-10-07T19:15:00Z","v":80545,"vw":63.738378},{"c":63.76,"h":63.77,"l":63.67,"n":545,"o":63.77,"t":"2026-10-07T19:30:00Z","v":52278,"vw":63.716624},{"c":63.71,"h":63.765,"l":63.642,"n":1132,"o":63.76,"t":"2026-10-07T19:45:00Z","v":119622,"vw":63.706046},{"c":63.719,"h":63.72,"l":63.68,"n":36,"o":63.72,"t":"2026-10-07T20:00:00Z","v":11133,"vw":63.716285},{"c":63.6735,"h":63.71,"l":63.67,"n":7,"o":63.71,"t":"2026-10-07T20:15:00Z","v":1223,"vw":63.682964},{"c":63.61,"h":63.67,"l":63.61,"n":11,"o":63.67,"t":"2026-10-07T20:30:00Z","v":962,"vw":63.638165},{"c":63.63,"h":63.64,"l":63.63,"n":16,"o":63.64,"t":"2026-10-07T20:45:00Z","v":2119,"vw":63.637431},{"c":63.72,"h":63.72,"l":63.72,"n":3,"o":63.72,"t":"2026-10-07T21:15:00Z","v":219,"vw":63.72},{"c":63.78,"h":63.78,"l":63.75,"n":5,"o":63.75,"t":"2026-10-07T21:45:00Z","v":400,"vw":63.766994},{"c":63.64,"h":63.75,"l":63.64,"n":5,"o":63.686,"t":"2026-10-07T22:15:00Z","v":340,"vw":63.692},{"c":63.6659,"h":63.7,"l":63.6659,"n":6,"o":63.7,"t":"2026-10-07T22:30:00Z","v":416,"vw":63.686885},{"c":63.67,"h":63.72,"l":63.67,"n":2,"o":63.72,"t":"2026-10-07T22:45:00Z","v":600,"vw":63.695},{"c":63.8,"h":63.8,"l":63.71,"n":3,"o":63.71,"t":"2026-10-07T23:00:00Z","v":5600,"vw":63.719643},{"c":63.79,"h":63.8,"l":63.79,"n":7,"o":63.7967,"t":"2026-10-07T23:15:00Z","v":911,"vw":63.794716},{"c":63.8,"h":63.8,"l":63.79,"n":11,"o":63.79,"t":"2026-10-07T23:30:00Z","v":2087,"vw":63.7972},{"c":63.72,"h":63.73,"l":63.72,"n":6,"o":63.72,"t":"2026-10-07T23:45:00Z","v":985,"vw":63.722051},{"c":62.68,"h":63.56,"l":62.38,"n":419,"o":62.5,"t":"2026-10-08T08:00:00Z","v":57064,"vw":62.921243},{"c":62.64,"h":62.64,"l":62.63,"n":12,"o":62.63,"t":"2026-10-08T08:15:00Z","v":846,"vw":62.636383},{"c":62.47,"h":62.77,"l":62.47,"n":55,"o":62.75,"t":"2026-10-08T08:30:00Z","v":6441,"vw":62.615944},{"c":62.43,"h":62.44,"l":62.3976,"n":19,"o":62.4394,"t":"2026-10-08T08:45:00Z","v":1527,"vw":62.420498},{"c":62.42,"h":62.42,"l":62.42,"n":3,"o":62.42,"t":"2026-10-08T09:00:00Z","v":130,"vw":62.42},{"c":62.23,"h":62.35,"l":62.17,"n":38,"o":62.35,"t":"2026-10-08T09:15:00Z","v":4304,"vw":62.243688},{"c":62.32,"h":62.35,"l":62.26,"n":22,"o":62.34,"t":"2026-10-08T09:30:00Z","v":2356,"vw":62.309237},{"c":62.19,"h":62.22,"l":62.1,"n":32,"o":62.18,"t":"2026-10-08T09:45:00Z","v":3322,"vw":62.150484},{"c":62.25,"h":62.25,"l":62.16,"n":15,"o":62.21,"t":"2026-10-08T10:00:00Z","v":916,"vw":62.211793},{"c":61.9,"h":62.17,"l":61.9,"n":199,"o":62.17,"t":"2026-10-08T10:15:00Z","v":13777,"vw":62.021697},{"c":61.92,"h":61.92,"l":61.75,"n":56,"o":61.86,"t":"2026-10-08T10:30:00Z","v":6216,"vw":61.812205},{"c":61.9,"h":62,"l":61.9,"n":29,"o":61.93,"t":"2026-10-08T10:45:00Z","v":1628,"vw":61.938959},{"c":61.8354,"h":61.96,"l":61.7872,"n":289,"o":61.949,"t":"2026-10-08T11:00:00Z","v":32824,"vw":61.845675},{"c":62.08,"h":62.0945,"l":61.78,"n":106,"o":61.79,"t":"2026-10-08T11:15:00Z","v":17498,"vw":61.931238},{"c":62.12,"h":62.2,"l":61.95,"n":207,"o":62.08,"t":"2026-10-08T11:30:00Z","v":14756,"vw":62.032017},{"c":62.271,"h":62.271,"l":62.168,"n":48,"o":62.169,"t":"2026-10-08T11:45:00Z","v":4755,"vw":62.217869},{"c":62.3621,"h":62.43,"l":62.2431,"n":66,"o":62.2496,"t":"2026-10-08T12:00:00Z","v":12906,"vw":62.399122},{"c":62.4327,"h":62.5,"l":62.33,"n":112,"o":62.36,"t":"2026-10-08T12:15:00Z","v":12733,"vw":62.370868},{"c":62.4775,"h":62.479,"l":62.3062,"n":27,"o":62.43,"t":"2026-10-08T12:30:00Z","v":5875,"vw":62.391107},{"c":62.47,"h":62.47,"l":62.41,"n":8,"o":62.43,"t":"2026-10-08T12:45:00Z","v":1479,"vw":62.421259},{"c":62.7646,"h":62.78,"l":62.56,"n":89,"o":62.56,"t":"2026-10-08T13:00:00Z","v":10281,"vw":62.699011},{"c":62.93,"h":62.97,"l":62.8,"n":219,"o":62.82,"t":"2026-10-08T13:15:00Z","v":40156,"vw":62.897872},{"c":63.36,"h":63.47,"l":62.88,"n":1476,"o":62.93,"t":"2026-10-08T13:30:00Z","v":259497,"vw":63.215642},{"c":63.63,"h":63.71,"l":63.38,"n":795,"o":63.38,"t":"2026-10-08T13:45:00Z","v":93360,"vw":63.581478},{"c":63.8393,"h":63.897,"l":63.62,"n":513,"o":63.64,"t":"2026-10-08T14:00:00Z","v":62704,"vw":63.767121},{"c":63.39,"h":63.74,"l":63.32,"n":463,"o":63.73,"t":"2026-10-08T14:15:00Z","v":50766,"vw":63.555225},{"c":63.29,"h":63.55,"l":63.24,"n":396,"o":63.39,"t":"2026-10-08T14:30:00Z","v":42748,"vw":63.420967},{"c":63.11,"h":63.34,"l":63.04,"n":410,"o":63.29,"t":"2026-10-08T14:45:00Z","v":43540,"vw":63.194585},{"c":62.85,"h":63.17,"l":62.85,"n":384,"o":63.11,"t":"2026-10-08T15:00:00Z","v":43182,"vw":63.063521},{"c":62.92,"h":62.94,"l":62.809,"n":365,"o":62.84,"t":"2026-10-08T15:15:00Z","v":44520,"vw":62.876142},{"c":62.99,"h":63.02,"l":62.86,"n":226,"o":62.925,"t":"2026-10-08T15:30:00Z","v":25962,"vw":62.968121},{"c":63.05,"h":63.08,"l":62.97,"n":226,"o":63.02,"t":"2026-10-08T15:45:00Z","v":23513,"vw":63.026902},{"c":63.181,"h":63.2399,"l":63.03,"n":409,"o":63.05,"t":"2026-10-08T16:00:00Z","v":59821,"vw":63.173605},{"c":63.34,"h":63.885,"l":63.18,"n":1813,"o":63.195,"t":"2026-10-08T16:15:00Z","v":210051,"vw":63.469282},{"c":63.37,"h":63.405,"l":63.17,"n":370,"o":63.33,"t":"2026-10-08T16:30:00Z","v":56624,"vw":63.329935},{"c":63.51,"h":63.52,"l":63.2,"n":524,"o":63.355,"t":"2026-10-08T16:45:00Z","v":67193,"vw":63.359556},{"c":63.48,"h":63.54,"l":63.19,"n":577,"o":63.42,"t":"2026-10-08T17:00:00Z","v":102954,"vw":63.393396},{"c":63.35,"h":63.6147,"l":63.24,"n":722,"o":63.5,"t":"2026-10-08T17:15:00Z","v":110853,"vw":63.452326},{"c":63.79,"h":63.7999,"l":63.35,"n":398,"o":63.36,"t":"2026-10-08T17:30:00Z","v":73222,"vw":63.5331},{"c":63.585,"h":63.87,"l":63.47,"n":617,"o":63.795,"t":"2026-10-08T17:45:00Z","v":82555,"vw":63.742099},{"c":63.6132,"h":63.68,"l":63.53,"n":309,"o":63.62,"t":"2026-10-08T18:00:00Z","v":33509,"vw":63.594815},{"c":63.5399,"h":63.67,"l":63.4,"n":172,"o":63.57,"t":"2026-10-08T18:15:00Z","v":18234,"vw":63.553216},{"c":63.655,"h":63.66,"l":63.45,"n":305,"o":63.52,"t":"2026-10-08T18:30:00Z","v":37195,"vw":63.577671},{"c":63.65,"h":63.76,"l":63.65,"n":544,"o":63.6623,"t":"2026-10-08T18:45:00Z","v":50671,"vw":63.701692},{"c":63.705,"h":63.73,"l":63.47,"n":578,"o":63.635,"t":"2026-10-08T19:00:00Z","v":58499,"vw":63.594519},{"c":63.835,"h":63.94,"l":63.64,"n":985,"o":63.681,"t":"2026-10-08T19:15:00Z","v":104258,"vw":63.814796},{"c":63.79,"h":63.855,"l":63.75,"n":742,"o":63.84,"t":"2026-10-08T19:30:00Z","v":74136,"vw":63.795401},{"c":63.89,"h":63.945,"l":63.71,"n":1490,"o":63.765,"t":"2026-10-08T19:45:00Z","v":191799,"vw":63.827341},{"c":63.99,"h":64.25,"l":63.9,"n":485,"o":63.9,"t":"2026-10-08T20:00:00Z","v":27762,"vw":64.039076},{"c":63.99,"h":64.05,"l":63.98,"n":33,"o":63.98,"t":"2026-10-08T20:15:00Z","v":2906,"vw":64.013396},{"c":63.88,"h":63.99,"l":63.872,"n":107,"o":63.99,"t":"2026-10-08T20:30:00Z","v":13831,"vw":63.933094},{"c":63.9,"h":63.9,"l":63.9,"n":11,"o":63.9,"t":"2026-10-08T20:45:00Z","v":822,"vw":63.9},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-10-08T21:15:00Z","v":150,"vw":63.93},{"c":63.8923,"h":63.8923,"l":63.86,"n":10,"o":63.8853,"t":"2026-10-08T21:45:00Z","v":3191,"vw":63.885773},{"c":63.93,"h":63.94,"l":63.93,"n":24,"o":63.93,"t":"2026-10-08T22:00:00Z","v":8603,"vw":63.931415},{"c":64,"h":64.02,"l":63.97,"n":20,"o":63.99,"t":"2026-10-08T22:15:00Z","v":2319,"vw":63.991589},{"c":64.0185,"h":64.05,"l":64.0185,"n":7,"o":64.04,"t":"2026-10-08T22:30:00Z","v":1446,"vw":64.044786},{"c":64.0482,"h":64.0493,"l":64.03,"n":14,"o":64.03,"t":"2026-10-08T22:45:00Z","v":2301,"vw":64.038512},{"c":64.05,"h":64.05,"l":64.0116,"n":3,"o":64.0116,"t":"2026-10-08T23:00:00Z","v":478,"vw":64.020171},{"c":64.001,"h":64.0529,"l":64.001,"n":4,"o":64.0246,"t":"2026-10-08T23:15:00Z","v":1374,"vw":64.039962},{"c":64.02,"h":64.04,"l":63.981,"n":8,"o":63.981,"t":"2026-10-08T23:30:00Z","v":1653,"vw":64.015982},{"c":63.9304,"h":63.98,"l":63.9304,"n":5,"o":63.98,"t":"2026-10-08T23:45:00Z","v":416,"vw":63.944571},{"c":64.101,"h":64.3,"l":63.96,"n":216,"o":64.3,"t":"2026-10-09T08:00:00Z","v":18664,"vw":64.156693},{"c":64.195,"h":64.35,"l":64.195,"n":14,"o":64.25,"t":"2026-10-09T08:15:00Z","v":1306,"vw":64.285648},{"c":64.22,"h":64.22,"l":64.22,"n":4,"o":64.22,"t":"2026-10-09T08:30:00Z","v":300,"vw":64.22},{"c":64.27,"h":64.28,"l":64.27,"n":6,"o":64.28,"t":"2026-10-09T09:00:00Z","v":603,"vw":64.276269},{"c":64.26,"h":64.26,"l":64.26,"n":7,"o":64.26,"t":"2026-10-09T09:30:00Z","v":488,"vw":64.26},{"c":64.21,"h":64.22,"l":64.21,"n":14,"o":64.22,"t":"2026-10-09T09:45:00Z","v":1307,"vw":64.210876},{"c":64.2,"h":64.23,"l":64.2,"n":4,"o":64.23,"t":"2026-10-09T10:00:00Z","v":305,"vw":64.22},{"c":63.94,"h":64.04,"l":63.94,"n":44,"o":64.04,"t":"2026-10-09T10:30:00Z","v":5085,"vw":64.008986},{"c":64.05,"h":64.05,"l":63.94,"n":38,"o":63.97,"t":"2026-10-09T10:45:00Z","v":3379,"vw":64.00008},{"c":64.03,"h":64.1759,"l":64.01,"n":141,"o":64.0346,"t":"2026-10-09T11:00:00Z","v":55832,"vw":64.064913},{"c":64.23,"h":64.23,"l":64.1,"n":61,"o":64.16,"t":"2026-10-09T11:15:00Z","v":4203,"vw":64.182092},{"c":64.1833,"h":64.219,"l":64.1396,"n":27,"o":64.219,"t":"2026-10-09T11:30:00Z","v":3281,"vw":64.182976},{"c":64.3,"h":64.3,"l":64.15,"n":40,"o":64.2,"t":"2026-10-09T11:45:00Z","v":3867,"vw":64.238762},{"c":64.1594,"h":64.2896,"l":64.155,"n":72,"o":64.28,"t":"2026-10-09T12:00:00Z","v":7483,"vw":64.21218},{"c":64.13,"h":64.1573,"l":64.13,"n":11,"o":64.1573,"t":"2026-10-09T12:15:00Z","v":1165,"vw":64.137445},{"c":64.009,"h":64.19,"l":64,"n":58,"o":64.19,"t":"2026-10-09T12:30:00Z","v":3134,"vw":64.075565},{"c":64.072,"h":64.072,"l":63.8518,"n":72,"o":64.0536,"t":"2026-10-09T12:45:00Z","v":5795,"vw":63.973564},{"c":64.021,"h":64.1129,"l":63.98,"n":43,"o":64.1129,"t":"2026-10-09T13:00:00Z","v":2443,"vw":64.020454},{"c":63.9,"h":64.1,"l":63.87,"n":126,"o":64.1,"t":"2026-10-09T13:15:00Z","v":16471,"vw":63.924815},{"c":64.16,"h":64.52,"l":63.89,"n":2160,"o":63.89,"t":"2026-10-09T13:30:00Z","v":276498,"vw":64.262897},{"c":64.44,"h":64.56,"l":64.19,"n":916,"o":64.21,"t":"2026-10-09T13:45:00Z","v":123323,"vw":64.414631},{"c":64.475,"h":64.52,"l":64.23,"n":736,"o":64.44,"t":"2026-10-09T14:00:00Z","v":142143,"vw":64.416181},{"c":64.52,"h":64.62,"l":64.39,"n":562,"o":64.48,"t":"2026-10-09T14:15:00Z","v":100279,"vw":64.5178},{"c":64.43,"h":64.5199,"l":64.31,"n":274,"o":64.5199,"t":"2026-10-09T14:30:00Z","v":36108,"vw":64.402623},{"c":64.6901,"h":64.78,"l":64.4599,"n":548,"o":64.4599,"t":"2026-10-09T14:45:00Z","v":81676,"vw":64.607752},{"c":64.86,"h":64.88,"l":64.6136,"n":593,"o":64.69,"t":"2026-10-09T15:00:00Z","v":63250,"vw":64.716514},{"c":64.825,"h":64.975,"l":64.77,"n":543,"o":64.87,"t":"2026-10-09T15:15:00Z","v":104374,"vw":64.867692},{"c":64.81,"h":64.85,"l":64.75,"n":229,"o":64.83,"t":"2026-10-09T15:30:00Z","v":24048,"vw":64.803109},{"c":64.9714,"h":64.975,"l":64.75,"n":341,"o":64.8,"t":"2026-10-09T15:45:00Z","v":50218,"vw":64.929174},{"c":65.08,"h":65.095,"l":64.92,"n":612,"o":64.98,"t":"2026-10-09T16:00:00Z","v":76441,"vw":65.020133},{"c":65.1995,"h":65.23,"l":65.09,"n":485,"o":65.09,"t":"2026-10-09T16:15:00Z","v":38318,"vw":65.168366},{"c":65.26,"h":65.28,"l":65.19,"n":444,"o":65.22,"t":"2026-10-09T16:30:00Z","v":42686,"vw":65.23453},{"c":65.3,"h":65.365,"l":65.26,"n":559,"o":65.27,"t":"2026-10-09T16:45:00Z","v":61122,"vw":65.311994},{"c":65.275,"h":65.425,"l":65.2708,"n":534,"o":65.33,"t":"2026-10-09T17:00:00Z","v":87738,"vw":65.361007},{"c":65.2899,"h":65.31,"l":65.21,"n":571,"o":65.265,"t":"2026-10-09T17:15:00Z","v":82920,"vw":65.26205},{"c":65.435,"h":65.45,"l":65.27,"n":643,"o":65.27,"t":"2026-10-09T17:30:00Z","v":99954,"vw":65.400184},{"c":65.465,"h":65.48,"l":65.345,"n":602,"o":65.435,"t":"2026-10-09T17:45:00Z","v":70924,"vw":65.40374},{"c":65.5,"h":65.535,"l":65.445,"n":764,"o":65.48,"t":"2026-10-09T18:00:00Z","v":100814,"vw":65.491082},{"c":65.5849,"h":65.5849,"l":65.5,"n":359,"o":65.51,"t":"2026-10-09T18:15:00Z","v":37899,"vw":65.528077},{"c":65.595,"h":65.68,"l":65.57,"n":527,"o":65.59,"t":"2026-10-09T18:30:00Z","v":53235,"vw":65.628826},{"c":65.8,"h":65.851,"l":65.57,"n":795,"o":65.595,"t":"2026-10-09T18:45:00Z","v":94250,"vw":65.721942},{"c":65.75,"h":65.855,"l":65.7499,"n":624,"o":65.79,"t":"2026-10-09T19:00:00Z","v":92654,"vw":65.797415},{"c":65.68,"h":65.78,"l":65.6799,"n":546,"o":65.74,"t":"2026-10-09T19:15:00Z","v":61260,"vw":65.735243},{"c":65.705,"h":65.76,"l":65.6227,"n":678,"o":65.67,"t":"2026-10-09T19:30:00Z","v":75413,"vw":65.69736},{"c":65.49,"h":65.7084,"l":65.43,"n":1623,"o":65.7,"t":"2026-10-09T19:45:00Z","v":204946,"vw":65.540093},{"c":65.53,"h":65.5769,"l":65.48,"n":184,"o":65.48,"t":"2026-10-09T20:00:00Z","v":65252,"vw":65.521497},{"c":65.56,"h":65.5699,"l":65.5044,"n":40,"o":65.54,"t":"2026-10-09T20:15:00Z","v":8324,"vw":65.549288},{"c":65.5599,"h":65.561,"l":65.539,"n":11,"o":65.561,"t":"2026-10-09T20:30:00Z","v":999,"vw":65.557721},{"c":65.62,"h":65.63,"l":65.609,"n":46,"o":65.609,"t":"2026-10-09T20:45:00Z","v":5221,"vw":65.626802},{"c":65.63,"h":65.63,"l":65.63,"n":4,"o":65.63,"t":"2026-10-09T21:00:00Z","v":507,"vw":65.63},{"c":65.62,"h":65.6339,"l":65.62,"n":8,"o":65.6264,"t":"2026-10-09T21:15:00Z","v":866,"vw":65.629756},{"c":65.58,"h":65.59,"l":65.58,"n":6,"o":65.59,"t":"2026-10-09T21:45:00Z","v":540,"vw":65.582},{"c":65.5987,"h":65.5987,"l":65.59,"n":6,"o":65.59,"t":"2026-10-09T22:00:00Z","v":1619,"vw":65.597039},{"c":65.5894,"h":65.5894,"l":65.5155,"n":7,"o":65.58,"t":"2026-10-09T22:15:00Z","v":476,"vw":65.569889},{"c":65.55,"h":65.6,"l":65.55,"n":10,"o":65.58,"t":"2026-10-09T22:30:00Z","v":2639,"vw":65.581292},{"c":65.5503,"h":65.5503,"l":65.5503,"n":4,"o":65.5503,"t":"2026-10-09T22:45:00Z","v":512,"vw":65.5503},{"c":65.55,"h":65.55,"l":65.55,"n":3,"o":65.55,"t":"2026-10-09T23:00:00Z","v":220,"vw":65.55},{"c":65.55,"h":65.59,"l":65.55,"n":4,"o":65.59,"t":"2026-10-09T23:15:00Z","v":378,"vw":65.574615},{"c":65.5499,"h":65.55,"l":65.525,"n":25,"o":65.53,"t":"2026-10-09T23:30:00Z","v":5650,"vw":65.541534},{"c":65.55,"h":65.55,"l":65.5,"n":28,"o":65.52,"t":"2026-10-09T23:45:00Z","v":6845,"vw":65.548113},{"c":65.8096,"h":66.18,"l":65.79,"n":386,"o":65.9901,"t":"2026-10-12T08:00:00Z","v":52240,"vw":65.982957},{"c":65.92,"h":65.92,"l":65.78,"n":19,"o":65.8,"t":"2026-10-12T08:15:00Z","v":1545,"vw":65.801429},{"c":65.75,"h":65.88,"l":65.75,"n":36,"o":65.88,"t":"2026-10-12T08:30:00Z","v":1306,"vw":65.79375},{"c":65.621,"h":65.621,"l":65.62,"n":22,"o":65.62,"t":"2026-10-12T08:45:00Z","v":4349,"vw":65.620033},{"c":65.54,"h":65.56,"l":65.53,"n":22,"o":65.53,"t":"2026-10-12T09:00:00Z","v":930,"vw":65.543909},{"c":65.73,"h":65.77,"l":65.69,"n":32,"o":65.69,"t":"2026-10-12T09:15:00Z","v":3182,"vw":65.744398},{"c":65.5,"h":65.66,"l":65.5,"n":60,"o":65.66,"t":"2026-10-12T09:30:00Z","v":2913,"vw":65.619267},{"c":65.51,"h":65.55,"l":65.5,"n":23,"o":65.55,"t":"2026-10-12T09:45:00Z","v":3322,"vw":65.51748},{"c":65.64,"h":65.7521,"l":65.55,"n":58,"o":65.55,"t":"2026-10-12T10:00:00Z","v":6057,"vw":65.666588},{"c":65.74,"h":65.74,"l":65.5699,"n":28,"o":65.6,"t":"2026-10-12T10:15:00Z","v":3427,"vw":65.686144},{"c":65.75,"h":65.76,"l":65.75,"n":9,"o":65.76,"t":"2026-10-12T10:30:00Z","v":1042,"vw":65.757042},{"c":65.64,"h":65.68,"l":65.64,"n":9,"o":65.68,"t":"2026-10-12T10:45:00Z","v":777,"vw":65.653333},{"c":65.559,"h":65.6093,"l":65.559,"n":17,"o":65.6,"t":"2026-10-12T11:00:00Z","v":4317,"vw":65.594155},{"c":65.66,"h":65.69,"l":65.64,"n":65,"o":65.64,"t":"2026-10-12T11:15:00Z","v":3582,"vw":65.664695},{"c":65.68,"h":65.69,"l":65.5397,"n":93,"o":65.6,"t":"2026-10-12T11:30:00Z","v":5714,"vw":65.656428},{"c":65.73,"h":65.76,"l":65.709,"n":12,"o":65.709,"t":"2026-10-12T11:45:00Z","v":1497,"vw":65.733947},{"c":65.934,"h":65.934,"l":65.6716,"n":114,"o":65.68,"t":"2026-10-12T12:00:00Z","v":9037,"vw":65.813922},{"c":65.84,"h":65.94,"l":65.8,"n":70,"o":65.89,"t":"2026-10-12T12:15:00Z","v":5847,"vw":65.876971},{"c":65.6754,"h":65.75,"l":65.46,"n":169,"o":65.75,"t":"2026-10-12T12:30:00Z","v":53306,"vw":65.563626},{"c":65.51,"h":65.66,"l":65.48,"n":72,"o":65.64,"t":"2026-10-12T12:45:00Z","v":12897,"vw":65.517002},{"c":65.5,"h":65.59,"l":65.5,"n":22,"o":65.54,"t":"2026-10-12T13:00:00Z","v":1186,"vw":65.552069},{"c":65.67,"h":65.67,"l":65.52,"n":91,"o":65.5499,"t":"2026-10-12T13:15:00Z","v":13363,"vw":65.575377},{"c":65.94,"h":66.31,"l":65.63,"n":2715,"o":65.63,"t":"2026-10-12T13:30:00Z","v":415014,"vw":65.995682},{"c":65.91,"h":66.01,"l":65.6795,"n":1365,"o":65.94,"t":"2026-10-12T13:45:00Z","v":146984,"vw":65.815175},{"c":66.15,"h":66.315,"l":65.88,"n":1133,"o":65.925,"t":"2026-10-12T14:00:00Z","v":153946,"vw":66.093173},{"c":66.255,"h":66.3,"l":66.065,"n":953,"o":66.16,"t":"2026-10-12T14:15:00Z","v":94722,"vw":66.187312},{"c":66.21,"h":66.46,"l":66.21,"n":855,"o":66.25,"t":"2026-10-12T14:30:00Z","v":107490,"vw":66.338473},{"c":66.32,"h":66.39,"l":66.19,"n":729,"o":66.215,"t":"2026-10-12T14:45:00Z","v":64361,"vw":66.279102},{"c":66.395,"h":66.445,"l":66.27,"n":598,"o":66.31,"t":"2026-10-12T15:00:00Z","v":65607,"vw":66.371946},{"c":66.3701,"h":66.425,"l":66.26,"n":693,"o":66.4,"t":"2026-10-12T15:15:00Z","v":71188,"vw":66.314561},{"c":66.3805,"h":66.46,"l":66.31,"n":610,"o":66.375,"t":"2026-10-12T15:30:00Z","v":70366,"vw":66.391254},{"c":66.315,"h":66.435,"l":66.265,"n":563,"o":66.39,"t":"2026-10-12T15:45:00Z","v":66813,"vw":66.355171},{"c":66.265,"h":66.385,"l":66.265,"n":359,"o":66.3,"t":"2026-10-12T16:00:00Z","v":29330,"vw":66.332565},{"c":66.195,"h":66.375,"l":66.15,"n":468,"o":66.27,"t":"2026-10-12T16:15:00Z","v":65573,"vw":66.237425},{"c":66.19,"h":66.29,"l":66.19,"n":317,"o":66.19,"t":"2026-10-12T16:30:00Z","v":31534,"vw":66.256292},{"c":66.26,"h":66.29,"l":66.15,"n":399,"o":66.21,"t":"2026-10-12T16:45:00Z","v":43091,"vw":66.221573},{"c":66.29,"h":66.295,"l":66.2,"n":399,"o":66.27,"t":"2026-10-12T17:00:00Z","v":51739,"vw":66.25309},{"c":66.245,"h":66.28,"l":66.1506,"n":224,"o":66.28,"t":"2026-10-12T17:15:00Z","v":19187,"vw":66.227879},{"c":66.24,"h":66.255,"l":66.165,"n":435,"o":66.255,"t":"2026-10-12T17:30:00Z","v":42677,"vw":66.205977},{"c":66.23,"h":66.285,"l":66.205,"n":366,"o":66.2442,"t":"2026-10-12T17:45:00Z","v":34434,"vw":66.242964},{"c":66.13,"h":66.24,"l":66.08,"n":433,"o":66.24,"t":"2026-10-12T18:00:00Z","v":39673,"vw":66.149631},{"c":66.085,"h":66.145,"l":66.04,"n":484,"o":66.14,"t":"2026-10-12T18:15:00Z","v":36401,"vw":66.087413},{"c":66.11,"h":66.125,"l":66.085,"n":234,"o":66.1,"t":"2026-10-12T18:30:00Z","v":20241,"vw":66.105101},{"c":66.105,"h":66.145,"l":66.015,"n":390,"o":66.12,"t":"2026-10-12T18:45:00Z","v":25072,"vw":66.082446},{"c":66.1101,"h":66.13,"l":66.045,"n":383,"o":66.11,"t":"2026-10-12T19:00:00Z","v":22357,"vw":66.089932},{"c":66.03,"h":66.14,"l":66.025,"n":598,"o":66.13,"t":"2026-10-12T19:15:00Z","v":65063,"vw":66.073213},{"c":66.095,"h":66.12,"l":66.02,"n":505,"o":66.02,"t":"2026-10-12T19:30:00Z","v":45172,"vw":66.064245},{"c":66.1977,"h":66.24,"l":66.09,"n":1113,"o":66.1,"t":"2026-10-12T19:45:00Z","v":91290,"vw":66.15664},{"c":66.21,"h":66.229,"l":66.18,"n":44,"o":66.2,"t":"2026-10-12T20:00:00Z","v":6496,"vw":66.202231},{"c":66.22,"h":66.22,"l":66.21,"n":7,"o":66.21,"t":"2026-10-12T20:15:00Z","v":1120,"vw":66.210937},{"c":66.22,"h":66.22,"l":66.19,"n":8,"o":66.2,"t":"2026-10-12T20:30:00Z","v":2003,"vw":66.197496},{"c":66.27,"h":66.27,"l":66.23,"n":17,"o":66.23,"t":"2026-10-12T20:45:00Z","v":3122,"vw":66.240698},{"c":66.1354,"h":66.1354,"l":66.1354,"n":1,"o":66.1354,"t":"2026-10-12T21:00:00Z","v":750,"vw":66.1354},{"c":66.21,"h":66.21,"l":66.2,"n":12,"o":66.2,"t":"2026-10-12T21:15:00Z","v":2163,"vw":66.201078},{"c":66.2,"h":66.2,"l":66.1676,"n":5,"o":66.2,"t":"2026-10-12T21:30:00Z","v":1200,"vw":66.19352},{"c":66.2,"h":66.2,"l":66.2,"n":3,"o":66.2,"t":"2026-10-12T21:45:00Z","v":400,"vw":66.2},{"c":66.32,"h":66.32,"l":66.25,"n":7,"o":66.25,"t":"2026-10-12T22:00:00Z","v":535,"vw":66.276491},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-12T22:30:00Z","v":300,"vw":66.35},{"c":66.37,"h":66.38,"l":66.37,"n":3,"o":66.38,"t":"2026-10-12T22:45:00Z","v":10200,"vw":66.379805},{"c":66.28,"h":66.369,"l":66.2305,"n":22,"o":66.36,"t":"2026-10-12T23:00:00Z","v":6808,"vw":66.343793},{"c":66.2651,"h":66.2651,"l":66.2293,"n":6,"o":66.2293,"t":"2026-10-12T23:15:00Z","v":1055,"vw":66.248923},{"c":66.26,"h":66.261,"l":66.25,"n":6,"o":66.25,"t":"2026-10-12T23:30:00Z","v":820,"vw":66.253875},{"c":66.25,"h":66.269,"l":66.25,"n":10,"o":66.269,"t":"2026-10-12T23:45:00Z","v":627,"vw":66.255913},{"c":67.55,"h":67.55,"l":66.65,"n":914,"o":67.21,"t":"2026-10-13T08:00:00Z","v":86938,"vw":67.156697},{"c":67.4,"h":67.45,"l":67.35,"n":186,"o":67.45,"t":"2026-10-13T08:15:00Z","v":16580,"vw":67.390826},{"c":67.28,"h":67.4,"l":67.28,"n":27,"o":67.4,"t":"2026-10-13T08:30:00Z","v":2443,"vw":67.330792},{"c":67.15,"h":67.25,"l":67.15,"n":36,"o":67.25,"t":"2026-10-13T08:45:00Z","v":3658,"vw":67.190293},{"c":67.23,"h":67.23,"l":67.1,"n":33,"o":67.1,"t":"2026-10-13T09:00:00Z","v":1949,"vw":67.15189},{"c":67.23,"h":67.27,"l":67.2299,"n":49,"o":67.24,"t":"2026-10-13T09:15:00Z","v":4754,"vw":67.245906},{"c":67.36,"h":67.41,"l":67.3,"n":121,"o":67.3,"t":"2026-10-13T09:30:00Z","v":5544,"vw":67.356472},{"c":67.6,"h":67.87,"l":67.39,"n":350,"o":67.39,"t":"2026-10-13T09:45:00Z","v":30085,"vw":67.618324},{"c":67.692,"h":67.692,"l":67.49,"n":182,"o":67.51,"t":"2026-10-13T10:00:00Z","v":19622,"vw":67.549913},{"c":67.34,"h":67.6,"l":67.2919,"n":236,"o":67.6,"t":"2026-10-13T10:15:00Z","v":15611,"vw":67.486098},{"c":66.8,"h":67.25,"l":66.61,"n":525,"o":67.25,"t":"2026-10-13T10:30:00Z","v":23149,"vw":66.756157},{"c":66.57,"h":66.82,"l":66.45,"n":396,"o":66.81,"t":"2026-10-13T10:45:00Z","v":25911,"vw":66.561442},{"c":66.98,"h":67.1673,"l":66.25,"n":1050,"o":66.6,"t":"2026-10-13T11:00:00Z","v":77199,"vw":66.799271},{"c":67.36,"h":67.55,"l":66.9,"n":2126,"o":66.96,"t":"2026-10-13T11:15:00Z","v":156520,"vw":67.23105},{"c":67.6854,"h":67.7,"l":67.31,"n":498,"o":67.33,"t":"2026-10-13T11:30:00Z","v":30635,"vw":67.558111},{"c":67.5519,"h":67.73,"l":67.44,"n":200,"o":67.69,"t":"2026-10-13T11:45:00Z","v":9217,"vw":67.547103},{"c":67.8,"h":67.909,"l":67.5,"n":404,"o":67.65,"t":"2026-10-13T12:00:00Z","v":22299,"vw":67.770043},{"c":67.9,"h":67.9,"l":67.63,"n":602,"o":67.81,"t":"2026-10-13T12:15:00Z","v":43109,"vw":67.826577},{"c":67.8338,"h":68.09,"l":67.83,"n":375,"o":67.845,"t":"2026-10-13T12:30:00Z","v":49350,"vw":67.979743},{"c":67.83,"h":67.93,"l":67.77,"n":167,"o":67.77,"t":"2026-10-13T12:45:00Z","v":20711,"vw":67.84277},{"c":67.9289,"h":67.97,"l":67.78,"n":412,"o":67.836,"t":"2026-10-13T13:00:00Z","v":21401,"vw":67.889689},{"c":68.04,"h":68.04,"l":67.75,"n":478,"o":67.85,"t":"2026-10-13T13:15:00Z","v":32483,"vw":67.866551},{"c":66.9,"h":68.07,"l":66.85,"n":3569,"o":68.05,"t":"2026-10-13T13:30:00Z","v":453619,"vw":67.418184},{"c":66.345,"h":67.07,"l":66.3221,"n":2490,"o":66.9,"t":"2026-10-13T13:45:00Z","v":329750,"vw":66.681359},{"c":66.07,"h":66.33,"l":65.75,"n":2017,"o":66.3,"t":"2026-10-13T14:00:00Z","v":313908,"vw":65.972289},{"c":66.22,"h":66.42,"l":65.98,"n":1269,"o":66.09,"t":"2026-10-13T14:15:00Z","v":200917,"vw":66.229138},{"c":66.105,"h":66.36,"l":66.06,"n":1320,"o":66.26,"t":"2026-10-13T14:30:00Z","v":140449,"vw":66.206999},{"c":65.9,"h":66.2,"l":65.885,"n":1240,"o":66.125,"t":"2026-10-13T14:45:00Z","v":147516,"vw":66.104857},{"c":66.01,"h":66.015,"l":65.84,"n":767,"o":65.9,"t":"2026-10-13T15:00:00Z","v":86833,"vw":65.91884},{"c":65.85,"h":66.014,"l":65.77,"n":928,"o":65.98,"t":"2026-10-13T15:15:00Z","v":90539,"vw":65.877384},{"c":65.59,"h":65.8761,"l":65.55,"n":772,"o":65.825,"t":"2026-10-13T15:30:00Z","v":89848,"vw":65.708114},{"c":65.61,"h":65.66,"l":65.45,"n":806,"o":65.57,"t":"2026-10-13T15:45:00Z","v":95373,"vw":65.569505},{"c":65.46,"h":65.695,"l":65.43,"n":996,"o":65.61,"t":"2026-10-13T16:00:00Z","v":91662,"vw":65.571323},{"c":65.525,"h":65.55,"l":65.425,"n":676,"o":65.47,"t":"2026-10-13T16:15:00Z","v":72091,"vw":65.491044},{"c":65.68,"h":65.69,"l":65.4601,"n":719,"o":65.53,"t":"2026-10-13T16:30:00Z","v":83389,"vw":65.568682},{"c":65.39,"h":65.69,"l":65.39,"n":953,"o":65.685,"t":"2026-10-13T16:45:00Z","v":169043,"vw":65.561107},{"c":65.39,"h":65.46,"l":65.31,"n":688,"o":65.38,"t":"2026-10-13T17:00:00Z","v":69301,"vw":65.385161},{"c":65.46,"h":65.51,"l":65.34,"n":658,"o":65.39,"t":"2026-10-13T17:15:00Z","v":55260,"vw":65.424735},{"c":65.4,"h":65.57,"l":65.36,"n":515,"o":65.46,"t":"2026-10-13T17:30:00Z","v":42699,"vw":65.488182},{"c":65.205,"h":65.4,"l":65.17,"n":626,"o":65.4,"t":"2026-10-13T17:45:00Z","v":54193,"vw":65.24189},{"c":65.52,"h":65.5601,"l":65.18,"n":714,"o":65.21,"t":"2026-10-13T18:00:00Z","v":79365,"vw":65.378802},{"c":65.67,"h":65.6701,"l":65.47,"n":267,"o":65.535,"t":"2026-10-13T18:15:00Z","v":41874,"vw":65.5636},{"c":65.6599,"h":65.7302,"l":65.63,"n":557,"o":65.665,"t":"2026-10-13T18:30:00Z","v":60202,"vw":65.680079},{"c":65.64,"h":65.67,"l":65.53,"n":477,"o":65.655,"t":"2026-10-13T18:45:00Z","v":63492,"vw":65.60474},{"c":65.85,"h":65.86,"l":65.57,"n":541,"o":65.64,"t":"2026-10-13T19:00:00Z","v":59187,"vw":65.755051},{"c":65.78,"h":65.87,"l":65.72,"n":735,"o":65.87,"t":"2026-10-13T19:15:00Z","v":70421,"vw":65.810151},{"c":65.73,"h":65.79,"l":65.67,"n":1033,"o":65.775,"t":"2026-10-13T19:30:00Z","v":116703,"vw":65.719081},{"c":65.49,"h":65.71,"l":65.435,"n":1781,"o":65.7,"t":"2026-10-13T19:45:00Z","v":178997,"vw":65.571296},{"c":65.53,"h":65.5495,"l":65.52,"n":22,"o":65.52,"t":"2026-10-13T20:00:00Z","v":3706,"vw":65.521737},{"c":65.51,"h":65.5198,"l":65.48,"n":66,"o":65.494,"t":"2026-10-13T20:15:00Z","v":9567,"vw":65.502619},{"c":65.49,"h":65.52,"l":65.469,"n":57,"o":65.5198,"t":"2026-10-13T20:30:00Z","v":7110,"vw":65.501399},{"c":65.4535,"h":65.509,"l":65.4535,"n":10,"o":65.509,"t":"2026-10-13T20:45:00Z","v":2544,"vw":65.50348},{"c":65.5,"h":65.62,"l":65.4748,"n":30,"o":65.53,"t":"2026-10-13T21:00:00Z","v":2926,"vw":65.54722},{"c":65.64,"h":65.64,"l":65.55,"n":13,"o":65.55,"t":"2026-10-13T21:15:00Z","v":1408,"vw":65.590752},{"c":65.63,"h":65.65,"l":65.63,"n":9,"o":65.65,"t":"2026-10-13T21:30:00Z","v":751,"vw":65.639472},{"c":65.53,"h":65.57,"l":65.48,"n":23,"o":65.57,"t":"2026-10-13T21:45:00Z","v":1385,"vw":65.529075},{"c":65.44,"h":65.55,"l":65.44,"n":32,"o":65.45,"t":"2026-10-13T22:00:00Z","v":10102,"vw":65.485244},{"c":65.4423,"h":65.4423,"l":65.4169,"n":10,"o":65.4423,"t":"2026-10-13T22:15:00Z","v":975,"vw":65.435189},{"c":65.55,"h":65.55,"l":65.5062,"n":7,"o":65.52,"t":"2026-10-13T22:30:00Z","v":1940,"vw":65.522969},{"c":65.57,"h":65.59,"l":65.55,"n":12,"o":65.56,"t":"2026-10-13T22:45:00Z","v":1201,"vw":65.573376},{"c":65.47,"h":65.55,"l":65.47,"n":23,"o":65.55,"t":"2026-10-13T23:00:00Z","v":3554,"vw":65.493829},{"c":65.42,"h":65.4569,"l":65.42,"n":9,"o":65.4569,"t":"2026-10-13T23:15:00Z","v":1264,"vw":65.43845},{"c":65.42,"h":65.45,"l":65.42,"n":11,"o":65.45,"t":"2026-10-13T23:30:00Z","v":411,"vw":65.4275},{"c":65.3891,"h":65.42,"l":65.35,"n":23,"o":65.41,"t":"2026-10-13T23:45:00Z","v":2493,"vw":65.386472},{"c":65.99,"h":66.01,"l":65.7,"n":146,"o":65.89,"t":"2026-10-14T08:00:00Z","v":14134,"vw":65.882109},{"c":66,"h":66,"l":66,"n":4,"o":66,"t":"2026-10-14T08:15:00Z","v":229,"vw":66},{"c":66.1,"h":66.2,"l":66.1,"n":13,"o":66.19,"t":"2026-10-14T08:30:00Z","v":1354,"vw":66.135973},{"c":66.12,"h":66.12,"l":66.06,"n":7,"o":66.12,"t":"2026-10-14T08:45:00Z","v":854,"vw":66.11},{"c":66.32,"h":66.32,"l":66.16,"n":23,"o":66.16,"t":"2026-10-14T09:00:00Z","v":1686,"vw":66.221775},{"c":66.3,"h":66.43,"l":66.3,"n":12,"o":66.42,"t":"2026-10-14T09:15:00Z","v":779,"vw":66.394744},{"c":66.4,"h":66.4,"l":66.36,"n":31,"o":66.36,"t":"2026-10-14T09:30:00Z","v":4116,"vw":66.37331},{"c":66.361,"h":66.361,"l":66.361,"n":1,"o":66.361,"t":"2026-10-14T09:45:00Z","v":100,"vw":66.361},{"c":66.34,"h":66.36,"l":66.3,"n":32,"o":66.35,"t":"2026-10-14T10:00:00Z","v":3792,"vw":66.345731},{"c":66.33,"h":66.3605,"l":66.33,"n":84,"o":66.3605,"t":"2026-10-14T10:15:00Z","v":22603,"vw":66.351071},{"c":66.1,"h":66.28,"l":66.1,"n":71,"o":66.28,"t":"2026-10-14T10:30:00Z","v":6203,"vw":66.185989},{"c":66.09,"h":66.1,"l":66.07,"n":41,"o":66.1,"t":"2026-10-14T10:45:00Z","v":6813,"vw":66.093136},{"c":66.1134,"h":66.121,"l":66.03,"n":69,"o":66.07,"t":"2026-10-14T11:00:00Z","v":5956,"vw":66.063731},{"c":66.0654,"h":66.2797,"l":66.0654,"n":60,"o":66.13,"t":"2026-10-14T11:15:00Z","v":10576,"vw":66.136748},{"c":66.17,"h":66.1754,"l":66.041,"n":20,"o":66.041,"t":"2026-10-14T11:30:00Z","v":2154,"vw":66.137305},{"c":66.08,"h":66.2,"l":65.9939,"n":58,"o":66.2,"t":"2026-10-14T11:45:00Z","v":6501,"vw":66.064744},{"c":66.26,"h":66.26,"l":66.11,"n":91,"o":66.11,"t":"2026-10-14T12:00:00Z","v":16463,"vw":66.182573},{"c":66.39,"h":66.41,"l":66.15,"n":102,"o":66.22,"t":"2026-10-14T12:15:00Z","v":20603,"vw":66.311779},{"c":65.0201,"h":66.34,"l":64.98,"n":820,"o":66.34,"t":"2026-10-14T12:30:00Z","v":64392,"vw":65.529119},{"c":64.859,"h":65.2454,"l":64.859,"n":217,"o":65.0797,"t":"2026-10-14T12:45:00Z","v":15883,"vw":65.057299},{"c":65.1885,"h":65.1885,"l":64.858,"n":102,"o":64.858,"t":"2026-10-14T13:00:00Z","v":8647,"vw":65.012189},{"c":65.19,"h":65.25,"l":64.93,"n":255,"o":65.2154,"t":"2026-10-14T13:15:00Z","v":29221,"vw":65.033045},{"c":65.9062,"h":66.165,"l":65.05,"n":2747,"o":65.22,"t":"2026-10-14T13:30:00Z","v":378847,"vw":65.768317},{"c":65.58,"h":66.25,"l":65.5,"n":1394,"o":65.94,"t":"2026-10-14T13:45:00Z","v":188437,"vw":65.9536},{"c":65.39,"h":65.69,"l":65.3,"n":720,"o":65.58,"t":"2026-10-14T14:00:00Z","v":96752,"vw":65.468882},{"c":65.4701,"h":65.6,"l":65.39,"n":650,"o":65.42,"t":"2026-10-14T14:15:00Z","v":87503,"vw":65.476906},{"c":65.46,"h":65.64,"l":65.2872,"n":470,"o":65.45,"t":"2026-10-14T14:30:00Z","v":57674,"vw":65.445097},{"c":65.25,"h":65.4,"l":65.195,"n":372,"o":65.4,"t":"2026-10-14T14:45:00Z","v":38320,"vw":65.268671},{"c":65.22,"h":65.27,"l":65.1,"n":444,"o":65.22,"t":"2026-10-14T15:00:00Z","v":53559,"vw":65.186801},{"c":65.27,"h":65.415,"l":65.27,"n":205,"o":65.27,"t":"2026-10-14T15:15:00Z","v":19775,"vw":65.360577},{"c":65.1368,"h":65.42,"l":65.11,"n":337,"o":65.3,"t":"2026-10-14T15:30:00Z","v":41095,"vw":65.254948},{"c":65.27,"h":65.355,"l":65.09,"n":463,"o":65.12,"t":"2026-10-14T15:45:00Z","v":46072,"vw":65.228676},{"c":64.85,"h":65.31,"l":64.85,"n":579,"o":65.27,"t":"2026-10-14T16:00:00Z","v":57778,"vw":65.086833},{"c":64.88,"h":64.9399,"l":64.74,"n":648,"o":64.86,"t":"2026-10-14T16:15:00Z","v":60919,"vw":64.83405},{"c":64.87,"h":64.99,"l":64.805,"n":513,"o":64.84,"t":"2026-10-14T16:30:00Z","v":54508,"vw":64.876327},{"c":64.86,"h":64.9065,"l":64.74,"n":374,"o":64.875,"t":"2026-10-14T16:45:00Z","v":41408,"vw":64.825333},{"c":64.79,"h":64.95,"l":64.72,"n":402,"o":64.87,"t":"2026-10-14T17:00:00Z","v":45739,"vw":64.827543},{"c":64.615,"h":64.8678,"l":64.61,"n":548,"o":64.78,"t":"2026-10-14T17:15:00Z","v":51786,"vw":64.761958},{"c":64.61,"h":64.73,"l":64.5608,"n":329,"o":64.635,"t":"2026-10-14T17:30:00Z","v":30824,"vw":64.636476},{"c":64.46,"h":64.63,"l":64.3785,"n":551,"o":64.62,"t":"2026-10-14T17:45:00Z","v":59639,"vw":64.502272},{"c":64.6687,"h":64.6687,"l":64.3,"n":574,"o":64.45,"t":"2026-10-14T18:00:00Z","v":85062,"vw":64.468867},{"c":64.66,"h":64.69,"l":64.58,"n":419,"o":64.665,"t":"2026-10-14T18:15:00Z","v":54673,"vw":64.629804},{"c":64.64,"h":64.7,"l":64.53,"n":328,"o":64.65,"t":"2026-10-14T18:30:00Z","v":51357,"vw":64.621798},{"c":64.66,"h":64.73,"l":64.6,"n":321,"o":64.6,"t":"2026-10-14T18:45:00Z","v":33393,"vw":64.660891},{"c":64.8,"h":64.8,"l":64.59,"n":431,"o":64.665,"t":"2026-10-14T19:00:00Z","v":56656,"vw":64.721588},{"c":65.02,"h":65.08,"l":64.79,"n":1013,"o":64.8,"t":"2026-10-14T19:15:00Z","v":135475,"vw":64.955858},{"c":65.01,"h":65.185,"l":64.9305,"n":812,"o":65.03,"t":"2026-10-14T19:30:00Z","v":94401,"vw":65.048013},{"c":65.3,"h":65.31,"l":64.95,"n":1623,"o":65,"t":"2026-10-14T19:45:00Z","v":169529,"vw":65.060836},{"c":65.16,"h":65.29,"l":65.12,"n":85,"o":65.29,"t":"2026-10-14T20:00:00Z","v":12485,"vw":65.231715},{"c":65.12,"h":65.12,"l":65.1014,"n":11,"o":65.11,"t":"2026-10-14T20:15:00Z","v":609,"vw":65.110158},{"c":65.14,"h":65.14,"l":65.12,"n":19,"o":65.12,"t":"2026-10-14T20:30:00Z","v":2513,"vw":65.12292},{"c":65.18,"h":65.18,"l":65.1368,"n":4,"o":65.1368,"t":"2026-10-14T20:45:00Z","v":387,"vw":65.152744},{"c":65.09,"h":65.09,"l":65.09,"n":1,"o":65.09,"t":"2026-10-14T21:00:00Z","v":100,"vw":65.09},{"c":65.2,"h":65.2,"l":65.2,"n":9,"o":65.2,"t":"2026-10-14T21:30:00Z","v":1693,"vw":65.2},{"c":65,"h":65.2,"l":65,"n":3,"o":65.2,"t":"2026-10-14T21:45:00Z","v":1200,"vw":65.032675},{"c":65.38,"h":65.4,"l":65.21,"n":26,"o":65.21,"t":"2026-10-14T22:00:00Z","v":3806,"vw":65.305248},{"c":65.3145,"h":65.35,"l":65.29,"n":11,"o":65.29,"t":"2026-10-14T22:15:00Z","v":1493,"vw":65.311561},{"c":65.21,"h":65.32,"l":65.21,"n":8,"o":65.21,"t":"2026-10-14T22:30:00Z","v":1130,"vw":65.263238},{"c":65.25,"h":65.26,"l":65.22,"n":10,"o":65.25,"t":"2026-10-14T22:45:00Z","v":3183,"vw":65.229294},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-10-14T23:00:00Z","v":334,"vw":65.11},{"c":65.33,"h":65.33,"l":65.0461,"n":15,"o":65.0461,"t":"2026-10-14T23:15:00Z","v":1901,"vw":65.235104},{"c":65.3,"h":65.3,"l":65.1513,"n":17,"o":65.2777,"t":"2026-10-14T23:45:00Z","v":3662,"vw":65.240761},{"c":66.12,"h":66.17,"l":65.05,"n":301,"o":65.81,"t":"2026-10-15T08:00:00Z","v":20330,"vw":65.588223},{"c":66.01,"h":66.02,"l":66,"n":31,"o":66.02,"t":"2026-10-15T08:15:00Z","v":6741,"vw":66.010111},{"c":65.89,"h":65.99,"l":65.89,"n":26,"o":65.95,"t":"2026-10-15T08:30:00Z","v":2240,"vw":65.918431},{"c":65.88,"h":66.03,"l":65.87,"n":45,"o":65.87,"t":"2026-10-15T08:45:00Z","v":3572,"vw":65.965564},{"c":65.91,"h":65.98,"l":65.91,"n":82,"o":65.96,"t":"2026-10-15T09:00:00Z","v":3949,"vw":65.963772},{"c":65.75,"h":65.94,"l":65.75,"n":12,"o":65.94,"t":"2026-10-15T09:15:00Z","v":753,"vw":65.816007},{"c":65.94,"h":65.94,"l":65.83,"n":3,"o":65.83,"t":"2026-10-15T09:30:00Z","v":201,"vw":65.885},{"c":65.8008,"h":65.9398,"l":65.8008,"n":8,"o":65.9398,"t":"2026-10-15T09:45:00Z","v":1221,"vw":65.890948},{"c":65.8041,"h":65.8041,"l":65.8041,"n":2,"o":65.8041,"t":"2026-10-15T10:15:00Z","v":205,"vw":65.8041},{"c":65.73,"h":65.75,"l":65.73,"n":30,"o":65.74,"t":"2026-10-15T10:30:00Z","v":2568,"vw":65.740744},{"c":65.73,"h":65.73,"l":65.7296,"n":5,"o":65.7296,"t":"2026-10-15T10:45:00Z","v":860,"vw":65.729745},{"c":65.7801,"h":65.9657,"l":65.72,"n":172,"o":65.8146,"t":"2026-10-15T11:00:00Z","v":16420,"vw":65.840267},{"c":65.7,"h":65.74,"l":65.66,"n":52,"o":65.74,"t":"2026-10-15T11:15:00Z","v":5356,"vw":65.68219},{"c":65.7543,"h":65.89,"l":65.7543,"n":65,"o":65.8099,"t":"2026-10-15T11:30:00Z","v":7671,"vw":65.828779},{"c":65.6254,"h":65.874,"l":65.6254,"n":40,"o":65.8646,"t":"2026-10-15T11:45:00Z","v":5445,"vw":65.788629},{"c":65.71,"h":65.713,"l":65.6,"n":63,"o":65.6,"t":"2026-10-15T12:00:00Z","v":7272,"vw":65.68726},{"c":65.87,"h":65.9054,"l":65.72,"n":111,"o":65.72,"t":"2026-10-15T12:15:00Z","v":13943,"vw":65.812325},{"c":66,"h":66.07,"l":65.47,"n":149,"o":65.99,"t":"2026-10-15T12:30:00Z","v":17219,"vw":65.810253},{"c":66.12,"h":66.2,"l":65.9734,"n":83,"o":66,"t":"2026-10-15T12:45:00Z","v":9778,"vw":66.054366},{"c":65.92,"h":66.18,"l":65.92,"n":41,"o":66.17,"t":"2026-10-15T13:00:00Z","v":4347,"vw":66.044857},{"c":66.15,"h":66.21,"l":65.72,"n":385,"o":65.911,"t":"2026-10-15T13:15:00Z","v":49428,"vw":65.939066},{"c":65.6845,"h":66.46,"l":65.6845,"n":1231,"o":66.15,"t":"2026-10-15T13:30:00Z","v":170432,"vw":66.146493},{"c":65.81,"h":66.07,"l":65.48,"n":864,"o":65.69,"t":"2026-10-15T13:45:00Z","v":109191,"vw":65.780588},{"c":66.36,"h":66.37,"l":65.72,"n":944,"o":65.73,"t":"2026-10-15T14:00:00Z","v":134288,"vw":66.12603},{"c":66.255,"h":66.42,"l":66.175,"n":423,"o":66.38,"t":"2026-10-15T14:15:00Z","v":60810,"vw":66.30277},{"c":66.69,"h":66.78,"l":66.36,"n":956,"o":66.395,"t":"2026-10-15T14:30:00Z","v":126435,"vw":66.608177},{"c":66.93,"h":66.95,"l":66.54,"n":620,"o":66.6501,"t":"2026-10-15T14:45:00Z","v":96188,"vw":66.7883},{"c":67.295,"h":67.39,"l":66.92,"n":953,"o":66.92,"t":"2026-10-15T15:00:00Z","v":115983,"vw":67.218864},{"c":67.23,"h":67.425,"l":67.2036,"n":545,"o":67.33,"t":"2026-10-15T15:15:00Z","v":87660,"vw":67.330319},{"c":67.07,"h":67.26,"l":67.0116,"n":614,"o":67.22,"t":"2026-10-15T15:30:00Z","v":88588,"vw":67.127763},{"c":66.95,"h":67.17,"l":66.86,"n":428,"o":67.05,"t":"2026-10-15T15:45:00Z","v":59357,"vw":66.987919},{"c":66.79,"h":67.02,"l":66.79,"n":430,"o":66.95,"t":"2026-10-15T16:00:00Z","v":58110,"vw":66.884974},{"c":66.96,"h":67,"l":66.783255,"n":401,"o":66.795,"t":"2026-10-15T16:15:00Z","v":42560,"vw":66.870302},{"c":66.98,"h":67.065,"l":66.87,"n":303,"o":66.95,"t":"2026-10-15T16:30:00Z","v":39639,"vw":66.961677},{"c":66.87,"h":67.05,"l":66.8133,"n":125,"o":67.05,"t":"2026-10-15T16:45:00Z","v":15254,"vw":66.886117},{"c":66.96,"h":67,"l":66.845,"n":142,"o":66.925,"t":"2026-10-15T17:00:00Z","v":13625,"vw":66.908782},{"c":67.07,"h":67.1,"l":66.97,"n":105,"o":66.97,"t":"2026-10-15T17:15:00Z","v":10723,"vw":67.042083},{"c":67.28,"h":67.35,"l":67.03,"n":207,"o":67.0318,"t":"2026-10-15T17:30:00Z","v":24776,"vw":67.204602},{"c":67.25,"h":67.36,"l":67.24,"n":430,"o":67.29,"t":"2026-10-15T17:45:00Z","v":45583,"vw":67.30343},{"c":67,"h":67.29,"l":66.96,"n":538,"o":67.22,"t":"2026-10-15T18:00:00Z","v":55315,"vw":67.148803},{"c":67.025,"h":67.058,"l":66.9435,"n":283,"o":67.01,"t":"2026-10-15T18:15:00Z","v":31076,"vw":66.989653},{"c":67.13,"h":67.2,"l":67.035,"n":415,"o":67.035,"t":"2026-10-15T18:30:00Z","v":47721,"vw":67.138267},{"c":67.205,"h":67.29,"l":67.11,"n":364,"o":67.11,"t":"2026-10-15T18:45:00Z","v":31291,"vw":67.218627},{"c":67.54,"h":67.54,"l":67.19,"n":670,"o":67.19,"t":"2026-10-15T19:00:00Z","v":54891,"vw":67.378834},{"c":67.49,"h":67.63,"l":67.48,"n":830,"o":67.54,"t":"2026-10-15T19:15:00Z","v":65353,"vw":67.547486},{"c":67.5351,"h":67.56,"l":67.445,"n":762,"o":67.485,"t":"2026-10-15T19:30:00Z","v":83388,"vw":67.494623},{"c":67.37,"h":67.565,"l":67.32,"n":2140,"o":67.52,"t":"2026-10-15T19:45:00Z","v":221730,"vw":67.409697},{"c":67.41,"h":67.42,"l":67.37,"n":68,"o":67.37,"t":"2026-10-15T20:00:00Z","v":9941,"vw":67.389243},{"c":67.32,"h":67.4227,"l":67.32,"n":16,"o":67.4227,"t":"2026-10-15T20:15:00Z","v":3382,"vw":67.377147},{"c":67.35,"h":67.3501,"l":67.3369,"n":4,"o":67.3369,"t":"2026-10-15T20:30:00Z","v":4771,"vw":67.347833},{"c":67.3454,"h":67.36,"l":67.3221,"n":48,"o":67.3221,"t":"2026-10-15T20:45:00Z","v":4426,"vw":67.327856},{"c":67.33,"h":67.37,"l":67.33,"n":5,"o":67.37,"t":"2026-10-15T21:00:00Z","v":4106,"vw":67.350974},{"c":67.32,"h":67.32,"l":67.32,"n":10,"o":67.32,"t":"2026-10-15T21:15:00Z","v":780,"vw":67.32},{"c":67.4,"h":67.4,"l":67.35,"n":4,"o":67.35,"t":"2026-10-15T21:30:00Z","v":369,"vw":67.372436},{"c":67.3634,"h":67.3634,"l":67.3201,"n":4,"o":67.3201,"t":"2026-10-15T21:45:00Z","v":206,"vw":67.34175},{"c":67.5,"h":67.5,"l":67.37,"n":23,"o":67.37,"t":"2026-10-15T22:00:00Z","v":1670,"vw":67.452857},{"c":67.4655,"h":67.47,"l":67.4654,"n":4,"o":67.4654,"t":"2026-10-15T22:15:00Z","v":1002,"vw":67.46909},{"c":67.42,"h":67.42,"l":67.4153,"n":13,"o":67.42,"t":"2026-10-15T22:30:00Z","v":2192,"vw":67.416775},{"c":67.412,"h":67.43,"l":67.4062,"n":21,"o":67.4062,"t":"2026-10-15T22:45:00Z","v":2520,"vw":67.421716},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-15T23:00:00Z","v":1600,"vw":67.4},{"c":67.3438,"h":67.38,"l":67.32,"n":6,"o":67.38,"t":"2026-10-15T23:15:00Z","v":805,"vw":67.340475},{"c":67.25,"h":67.31,"l":67.25,"n":14,"o":67.31,"t":"2026-10-15T23:30:00Z","v":1777,"vw":67.25584},{"c":67.1717,"h":67.1717,"l":67.1717,"n":2,"o":67.1717,"t":"2026-10-15T23:45:00Z","v":101,"vw":67.1717},{"c":67.7999,"h":67.83,"l":67.5,"n":256,"o":67.67,"t":"2026-10-16T08:00:00Z","v":9808,"vw":67.662111},{"c":68,"h":68,"l":67.85,"n":61,"o":67.8628,"t":"2026-10-16T08:15:00Z","v":7529,"vw":67.955451},{"c":68.0118,"h":68.0118,"l":67.88,"n":13,"o":67.88,"t":"2026-10-16T08:30:00Z","v":1513,"vw":67.914684},{"c":68.0318,"h":68.0318,"l":68.02,"n":7,"o":68.02,"t":"2026-10-16T08:45:00Z","v":367,"vw":68.0259},{"c":68.02,"h":68.02,"l":67.83,"n":101,"o":67.86,"t":"2026-10-16T09:00:00Z","v":11633,"vw":67.985233},{"c":68.12,"h":68.12,"l":68.05,"n":25,"o":68.05,"t":"2026-10-16T09:15:00Z","v":2105,"vw":68.088173},{"c":67.99,"h":68.11,"l":67.99,"n":17,"o":68,"t":"2026-10-16T09:30:00Z","v":1182,"vw":68.049061},{"c":67.91,"h":68.09,"l":67.91,"n":19,"o":68.09,"t":"2026-10-16T09:45:00Z","v":1026,"vw":68.041375},{"c":68.11,"h":68.16,"l":68.11,"n":49,"o":68.16,"t":"2026-10-16T10:15:00Z","v":9053,"vw":68.114028},{"c":68.1122,"h":68.22,"l":68.0901,"n":64,"o":68.0901,"t":"2026-10-16T10:30:00Z","v":8379,"vw":68.173111},{"c":67.95,"h":68.13,"l":67.95,"n":303,"o":68.1,"t":"2026-10-16T10:45:00Z","v":15181,"vw":68.054295},{"c":67.59,"h":68,"l":67.5,"n":860,"o":67.96,"t":"2026-10-16T11:00:00Z","v":48482,"vw":67.690743},{"c":67.48,"h":67.61,"l":67.45,"n":188,"o":67.61,"t":"2026-10-16T11:15:00Z","v":16109,"vw":67.507071},{"c":67.369,"h":67.49,"l":67.35,"n":46,"o":67.45,"t":"2026-10-16T11:30:00Z","v":3479,"vw":67.424007},{"c":67.38,"h":67.43,"l":67.25,"n":66,"o":67.42,"t":"2026-10-16T11:45:00Z","v":5705,"vw":67.369858},{"c":67.33,"h":67.4354,"l":67.33,"n":57,"o":67.4,"t":"2026-10-16T12:00:00Z","v":7838,"vw":67.385335},{"c":67.38,"h":67.38,"l":67.25,"n":41,"o":67.25,"t":"2026-10-16T12:15:00Z","v":2723,"vw":67.305338},{"c":67.49,"h":67.61,"l":67.4212,"n":79,"o":67.448,"t":"2026-10-16T12:30:00Z","v":6559,"vw":67.534117},{"c":67.62,"h":67.65,"l":67.59,"n":22,"o":67.62,"t":"2026-10-16T12:45:00Z","v":3321,"vw":67.598696},{"c":67.749,"h":67.75,"l":67.58,"n":50,"o":67.64,"t":"2026-10-16T13:00:00Z","v":3996,"vw":67.684292},{"c":68.05,"h":68.18,"l":67.6562,"n":222,"o":67.69,"t":"2026-10-16T13:15:00Z","v":28746,"vw":67.905828},{"c":68.44,"h":68.6,"l":67.82,"n":2504,"o":68.03,"t":"2026-10-16T13:30:00Z","v":324708,"vw":68.249402},{"c":68.7127,"h":68.88,"l":68.395,"n":1234,"o":68.44,"t":"2026-10-16T13:45:00Z","v":162962,"vw":68.700909},{"c":68.04,"h":68.86,"l":68.04,"n":1033,"o":68.71,"t":"2026-10-16T14:00:00Z","v":134153,"vw":68.411354},{"c":68.14,"h":68.27,"l":67.9401,"n":593,"o":68.07,"t":"2026-10-16T14:15:00Z","v":86447,"vw":68.109201},{"c":67.91,"h":68.2,"l":67.8413,"n":679,"o":68.12,"t":"2026-10-16T14:30:00Z","v":137796,"vw":67.986795},{"c":68.18,"h":68.26,"l":67.91,"n":455,"o":67.91,"t":"2026-10-16T14:45:00Z","v":61787,"vw":68.143764},{"c":68.0999,"h":68.3,"l":67.93,"n":526,"o":68.15,"t":"2026-10-16T15:00:00Z","v":67291,"vw":68.141925},{"c":67.77,"h":68.13,"l":67.7,"n":746,"o":68.09,"t":"2026-10-16T15:15:00Z","v":105867,"vw":67.84183},{"c":67.72,"h":67.9,"l":67.72,"n":568,"o":67.76,"t":"2026-10-16T15:30:00Z","v":69367,"vw":67.826761},{"c":67.395,"h":67.86,"l":67.395,"n":770,"o":67.72,"t":"2026-10-16T15:45:00Z","v":82097,"vw":67.635075},{"c":67.395,"h":67.395,"l":67.145,"n":1054,"o":67.36,"t":"2026-10-16T16:00:00Z","v":122647,"vw":67.290128},{"c":67.19,"h":67.49,"l":67.19,"n":652,"o":67.41,"t":"2026-10-16T16:15:00Z","v":62888,"vw":67.302376},{"c":67,"h":67.1861,"l":66.86,"n":561,"o":67.13,"t":"2026-10-16T16:30:00Z","v":64477,"vw":66.99684},{"c":66.885,"h":67.005,"l":66.73,"n":603,"o":67,"t":"2026-10-16T16:45:00Z","v":56153,"vw":66.8268},{"c":66.28,"h":66.8996,"l":66.23,"n":907,"o":66.89,"t":"2026-10-16T17:00:00Z","v":81166,"vw":66.40675},{"c":66.42,"h":66.49,"l":66.09,"n":971,"o":66.3199,"t":"2026-10-16T17:15:00Z","v":88248,"vw":66.264377},{"c":66.86,"h":66.9799,"l":66.42,"n":1145,"o":66.47,"t":"2026-10-16T17:30:00Z","v":100151,"vw":66.692633},{"c":66.38,"h":66.8301,"l":66.38,"n":302,"o":66.806,"t":"2026-10-16T17:45:00Z","v":35012,"vw":66.578254},{"c":66.34,"h":66.45,"l":66.11,"n":531,"o":66.3869,"t":"2026-10-16T18:00:00Z","v":70552,"vw":66.316337},{"c":66.12,"h":66.37,"l":66.055,"n":276,"o":66.3,"t":"2026-10-16T18:15:00Z","v":28680,"vw":66.214404},{"c":66.21,"h":66.24,"l":66.04,"n":256,"o":66.0615,"t":"2026-10-16T18:30:00Z","v":32163,"vw":66.138355},{"c":66.17,"h":66.29,"l":66,"n":299,"o":66.21,"t":"2026-10-16T18:45:00Z","v":31882,"vw":66.148195},{"c":66.38,"h":66.39,"l":66.03,"n":561,"o":66.15,"t":"2026-10-16T19:00:00Z","v":85750,"vw":66.172187},{"c":66.3669,"h":66.4337,"l":66.2,"n":383,"o":66.39,"t":"2026-10-16T19:15:00Z","v":53098,"vw":66.335422},{"c":66.19,"h":66.44,"l":66.16,"n":381,"o":66.38,"t":"2026-10-16T19:30:00Z","v":33188,"vw":66.288835},{"c":66.56,"h":66.65,"l":66.22,"n":1489,"o":66.24,"t":"2026-10-16T19:45:00Z","v":121248,"vw":66.472629},{"c":66.3585,"h":66.56,"l":66.3585,"n":55,"o":66.56,"t":"2026-10-16T20:00:00Z","v":9385,"vw":66.502404},{"c":66.3796,"h":66.41,"l":66.3796,"n":7,"o":66.41,"t":"2026-10-16T20:15:00Z","v":2159,"vw":66.387161},{"c":66.419,"h":66.42,"l":66.419,"n":4,"o":66.419,"t":"2026-10-16T20:30:00Z","v":504,"vw":66.419377},{"c":66.52,"h":66.52,"l":66.43,"n":13,"o":66.46,"t":"2026-10-16T20:45:00Z","v":1553,"vw":66.471832},{"c":66.54,"h":66.62,"l":66.54,"n":7,"o":66.57,"t":"2026-10-16T21:00:00Z","v":1250,"vw":66.590322},{"c":66.3766,"h":66.3766,"l":66.3766,"n":1,"o":66.3766,"t":"2026-10-16T21:15:00Z","v":100,"vw":66.3766},{"c":66.316,"h":66.45,"l":66.316,"n":5,"o":66.45,"t":"2026-10-16T21:30:00Z","v":1016,"vw":66.371717},{"c":66.36,"h":66.55,"l":66.2946,"n":9,"o":66.298,"t":"2026-10-16T21:45:00Z","v":1535,"vw":66.410536},{"c":66.39,"h":66.51,"l":66.35,"n":15,"o":66.37,"t":"2026-10-16T22:00:00Z","v":1665,"vw":66.458645},{"c":66.38,"h":66.38,"l":66.37,"n":5,"o":66.37,"t":"2026-10-16T22:15:00Z","v":220,"vw":66.37463},{"c":66.37,"h":66.39,"l":66.37,"n":4,"o":66.39,"t":"2026-10-16T22:45:00Z","v":241,"vw":66.378403},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-10-16T23:00:00Z","v":211,"vw":66.35},{"c":66.25,"h":66.38,"l":66.25,"n":34,"o":66.36,"t":"2026-10-16T23:15:00Z","v":9549,"vw":66.273647},{"c":66.09,"h":66.2923,"l":66.06,"n":81,"o":66.25,"t":"2026-10-16T23:30:00Z","v":6128,"vw":66.141584},{"c":66.17,"h":66.322,"l":66.05,"n":8,"o":66.1,"t":"2026-10-16T23:45:00Z","v":3745,"vw":66.112351},{"c":66.89,"h":67.65,"l":66.8,"n":225,"o":66.8,"t":"2026-10-19T08:00:00Z","v":26474,"vw":67.263623},{"c":66.9291,"h":66.93,"l":66.88,"n":7,"o":66.88,"t":"2026-10-19T08:15:00Z","v":1257,"vw":66.906864},{"c":66.69,"h":66.8,"l":66.69,"n":34,"o":66.8,"t":"2026-10-19T08:45:00Z","v":2232,"vw":66.781524},{"c":66.6,"h":66.7085,"l":66.565,"n":23,"o":66.6,"t":"2026-10-19T09:00:00Z","v":1860,"vw":66.629904},{"c":66.61,"h":66.63,"l":66.61,"n":16,"o":66.62,"t":"2026-10-19T09:15:00Z","v":2108,"vw":66.620428},{"c":66.67,"h":66.67,"l":66.666,"n":4,"o":66.666,"t":"2026-10-19T09:30:00Z","v":415,"vw":66.667},{"c":66.6,"h":66.63,"l":66.584,"n":5,"o":66.584,"t":"2026-10-19T09:45:00Z","v":990,"vw":66.606222},{"c":66.53,"h":66.63,"l":66.49,"n":12,"o":66.612,"t":"2026-10-19T10:00:00Z","v":1438,"vw":66.536709},{"c":66.5675,"h":66.5675,"l":66.49,"n":5,"o":66.49,"t":"2026-10-19T10:15:00Z","v":513,"vw":66.552},{"c":66.68,"h":66.75,"l":66.48,"n":50,"o":66.55,"t":"2026-10-19T10:30:00Z","v":4137,"vw":66.572362},{"c":66.59,"h":66.6192,"l":66.59,"n":9,"o":66.6192,"t":"2026-10-19T10:45:00Z","v":900,"vw":66.599223},{"c":66.3156,"h":66.53,"l":66.3,"n":43,"o":66.53,"t":"2026-10-19T11:00:00Z","v":11261,"vw":66.338184},{"c":66.25,"h":66.32,"l":66.25,"n":32,"o":66.3,"t":"2026-10-19T11:15:00Z","v":3241,"vw":66.280548},{"c":66.0528,"h":66.2069,"l":66.0528,"n":67,"o":66.2,"t":"2026-10-19T11:30:00Z","v":11763,"vw":66.165241},{"c":66.12,"h":66.1646,"l":66.12,"n":12,"o":66.16,"t":"2026-10-19T11:45:00Z","v":1721,"vw":66.152307},{"c":66.0562,"h":66.06,"l":65.98,"n":61,"o":66.05,"t":"2026-10-19T12:00:00Z","v":3721,"vw":66.025752},{"c":66.2651,"h":66.28,"l":66.16,"n":27,"o":66.25,"t":"2026-10-19T12:15:00Z","v":2232,"vw":66.219217},{"c":66.1172,"h":66.339,"l":66.1172,"n":51,"o":66.339,"t":"2026-10-19T12:30:00Z","v":8217,"vw":66.270137},{"c":66.06,"h":66.13,"l":66.01,"n":36,"o":66.13,"t":"2026-10-19T12:45:00Z","v":6530,"vw":66.0968},{"c":66.22,"h":66.22,"l":66.05,"n":54,"o":66.065,"t":"2026-10-19T13:00:00Z","v":11474,"vw":66.173184},{"c":66.23,"h":66.23,"l":66.03,"n":114,"o":66.12,"t":"2026-10-19T13:15:00Z","v":11571,"vw":66.0764},{"c":66.19,"h":66.53,"l":66.07,"n":1270,"o":66.29,"t":"2026-10-19T13:30:00Z","v":158976,"vw":66.352849},{"c":66.35,"h":66.37,"l":66.04,"n":503,"o":66.19,"t":"2026-10-19T13:45:00Z","v":69607,"vw":66.204966},{"c":66.735,"h":66.74,"l":66.23,"n":434,"o":66.39,"t":"2026-10-19T14:00:00Z","v":55845,"vw":66.442849},{"c":66.6,"h":66.8398,"l":66.535,"n":325,"o":66.745,"t":"2026-10-19T14:15:00Z","v":48597,"vw":66.703529},{"c":66.3499,"h":66.645,"l":66.32,"n":312,"o":66.645,"t":"2026-10-19T14:30:00Z","v":27355,"vw":66.422262},{"c":66.51,"h":66.51,"l":66.275,"n":153,"o":66.3499,"t":"2026-10-19T14:45:00Z","v":25432,"vw":66.322486},{"c":66.76,"h":66.76,"l":66.5,"n":229,"o":66.52,"t":"2026-10-19T15:00:00Z","v":21884,"vw":66.604227},{"c":67.02,"h":67.0901,"l":66.7,"n":400,"o":66.71,"t":"2026-10-19T15:15:00Z","v":59120,"vw":66.930809},{"c":66.955,"h":67.04,"l":66.84,"n":238,"o":67.02,"t":"2026-10-19T15:30:00Z","v":40815,"vw":66.930071},{"c":66.8305,"h":66.97,"l":66.815,"n":398,"o":66.9,"t":"2026-10-19T15:45:00Z","v":45671,"vw":66.926575},{"c":66.58,"h":66.84,"l":66.43,"n":330,"o":66.84,"t":"2026-10-19T16:00:00Z","v":34132,"vw":66.54813},{"c":66.5901,"h":66.7,"l":66.545,"n":174,"o":66.59,"t":"2026-10-19T16:15:00Z","v":29709,"vw":66.623043},{"c":66.63,"h":66.64,"l":66.51,"n":289,"o":66.59,"t":"2026-10-19T16:30:00Z","v":37057,"vw":66.596218},{"c":66.62,"h":66.65,"l":66.57,"n":165,"o":66.63,"t":"2026-10-19T16:45:00Z","v":13851,"vw":66.617833},{"c":66.52,"h":66.62,"l":66.44,"n":431,"o":66.61,"t":"2026-10-19T17:00:00Z","v":43271,"vw":66.509586},{"c":66.6,"h":66.61,"l":66.4801,"n":326,"o":66.54,"t":"2026-10-19T17:15:00Z","v":31655,"vw":66.55247},{"c":66.6199,"h":66.71,"l":66.51,"n":621,"o":66.565,"t":"2026-10-19T17:30:00Z","v":70441,"vw":66.607173},{"c":66.6699,"h":66.6799,"l":66.55,"n":590,"o":66.605,"t":"2026-10-19T17:45:00Z","v":57931,"vw":66.619595},{"c":66.785,"h":66.8,"l":66.56,"n":503,"o":66.6801,"t":"2026-10-19T18:00:00Z","v":45144,"vw":66.65466},{"c":66.77,"h":66.8672,"l":66.68,"n":323,"o":66.82,"t":"2026-10-19T18:15:00Z","v":37559,"vw":66.786844},{"c":66.73,"h":66.77,"l":66.62,"n":279,"o":66.75,"t":"2026-10-19T18:30:00Z","v":25484,"vw":66.728017},{"c":66.71,"h":66.805,"l":66.69,"n":257,"o":66.75,"t":"2026-10-19T18:45:00Z","v":16883,"vw":66.74697},{"c":66.75,"h":66.8,"l":66.7,"n":314,"o":66.74,"t":"2026-10-19T19:00:00Z","v":22431,"vw":66.761519},{"c":66.76,"h":66.858,"l":66.75,"n":545,"o":66.78,"t":"2026-10-19T19:15:00Z","v":48545,"vw":66.796349},{"c":66.71,"h":66.765,"l":66.66,"n":520,"o":66.74,"t":"2026-10-19T19:30:00Z","v":56141,"vw":66.700602},{"c":66.49,"h":66.7,"l":66.42,"n":1852,"o":66.69,"t":"2026-10-19T19:45:00Z","v":199572,"vw":66.496934},{"c":66.5269,"h":66.55,"l":66.49,"n":46,"o":66.49,"t":"2026-10-19T20:00:00Z","v":4885,"vw":66.507821},{"c":66.5,"h":66.52,"l":66.5,"n":3,"o":66.52,"t":"2026-10-19T20:15:00Z","v":420,"vw":66.51},{"c":66.51,"h":66.51,"l":66.51,"n":10,"o":66.51,"t":"2026-10-19T20:30:00Z","v":505,"vw":66.51},{"c":66.55,"h":66.55,"l":66.51,"n":14,"o":66.51,"t":"2026-10-19T20:45:00Z","v":1392,"vw":66.543243},{"c":66.75,"h":66.75,"l":66.64,"n":6,"o":66.64,"t":"2026-10-19T22:00:00Z","v":1260,"vw":66.699444},{"c":66.738,"h":66.738,"l":66.7,"n":3,"o":66.7,"t":"2026-10-19T22:30:00Z","v":300,"vw":66.719333},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-10-19T22:45:00Z","v":100,"vw":66.68},{"c":66.611,"h":66.6607,"l":66.611,"n":6,"o":66.6607,"t":"2026-10-19T23:15:00Z","v":1100,"vw":66.620264},{"c":66.73,"h":66.73,"l":66.66,"n":3,"o":66.66,"t":"2026-10-19T23:30:00Z","v":739,"vw":66.673166},{"c":66.96,"h":67.28,"l":66.68,"n":103,"o":67.05,"t":"2026-10-20T08:00:00Z","v":8455,"vw":66.904179},{"c":67.12,"h":67.12,"l":67.12,"n":2,"o":67.12,"t":"2026-10-20T08:15:00Z","v":250,"vw":67.12},{"c":67.16,"h":67.25,"l":67.16,"n":22,"o":67.25,"t":"2026-10-20T08:30:00Z","v":4460,"vw":67.217087},{"c":67.01,"h":67.01,"l":67,"n":2,"o":67,"t":"2026-10-20T08:45:00Z","v":550,"vw":67.005455},{"c":66.66,"h":66.84,"l":66.66,"n":13,"o":66.84,"t":"2026-10-20T09:00:00Z","v":1182,"vw":66.738421},{"c":66.89,"h":66.98,"l":66.82,"n":7,"o":66.82,"t":"2026-10-20T09:15:00Z","v":1025,"vw":66.916},{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-10-20T09:30:00Z","v":314,"vw":67},{"c":66.87,"h":66.88,"l":66.86,"n":10,"o":66.86,"t":"2026-10-20T09:45:00Z","v":906,"vw":66.87125},{"c":66.95,"h":66.95,"l":66.82,"n":12,"o":66.82,"t":"2026-10-20T10:00:00Z","v":1394,"vw":66.893833},{"c":67.01,"h":67.01,"l":67.01,"n":2,"o":67.01,"t":"2026-10-20T10:15:00Z","v":200,"vw":67.01},{"c":66.67,"h":66.75,"l":66.67,"n":10,"o":66.75,"t":"2026-10-20T10:30:00Z","v":869,"vw":66.683356},{"c":66.9,"h":66.9,"l":66.8649,"n":3,"o":66.8649,"t":"2026-10-20T10:45:00Z","v":300,"vw":66.8883},{"c":66.68,"h":66.8432,"l":66.57,"n":36,"o":66.8432,"t":"2026-10-20T11:00:00Z","v":5657,"vw":66.65753},{"c":66.65,"h":66.65,"l":66.63,"n":18,"o":66.63,"t":"2026-10-20T11:15:00Z","v":5476,"vw":66.648025},{"c":66.6644,"h":66.7,"l":66.5442,"n":9,"o":66.67,"t":"2026-10-20T11:30:00Z","v":704,"vw":66.645088},{"c":66.5,"h":66.6,"l":66.5,"n":31,"o":66.6,"t":"2026-10-20T11:45:00Z","v":5283,"vw":66.595146},{"c":66.37,"h":66.53,"l":66.25,"n":245,"o":66.52,"t":"2026-10-20T12:00:00Z","v":25226,"vw":66.411944},{"c":66.2,"h":66.4,"l":66.2,"n":8,"o":66.4,"t":"2026-10-20T12:15:00Z","v":2360,"vw":66.376},{"c":66.61,"h":66.61,"l":66.1,"n":50,"o":66.2335,"t":"2026-10-20T12:30:00Z","v":10490,"vw":66.296997},{"c":66.48,"h":66.64,"l":66.44,"n":15,"o":66.593,"t":"2026-10-20T12:45:00Z","v":2476,"vw":66.584976},{"c":66.3801,"h":66.5,"l":66.33,"n":42,"o":66.33,"t":"2026-10-20T13:00:00Z","v":9001,"vw":66.409123},{"c":66.66,"h":66.69,"l":66.44,"n":113,"o":66.46,"t":"2026-10-20T13:15:00Z","v":24308,"vw":66.507583},{"c":67.425,"h":67.55,"l":66.3,"n":1834,"o":66.54,"t":"2026-10-20T13:30:00Z","v":206723,"vw":66.96483},{"c":68.21,"h":68.21,"l":67.3,"n":1474,"o":67.43,"t":"2026-10-20T13:45:00Z","v":176681,"vw":67.886207},{"c":67.94,"h":68.23,"l":67.81,"n":791,"o":68.18,"t":"2026-10-20T14:00:00Z","v":104744,"vw":68.021893},{"c":68.74,"h":68.75,"l":67.92,"n":1311,"o":67.925,"t":"2026-10-20T14:15:00Z","v":160138,"vw":68.387811},{"c":68.98,"h":69.05,"l":68.68,"n":1553,"o":68.74,"t":"2026-10-20T14:30:00Z","v":184293,"vw":68.841759},{"c":69.1,"h":69.24,"l":68.955,"n":785,"o":68.98,"t":"2026-10-20T14:45:00Z","v":110152,"vw":69.114204},{"c":68.29,"h":69.12,"l":68.06,"n":1097,"o":69.05,"t":"2026-10-20T15:00:00Z","v":171932,"vw":68.574562},{"c":68.295,"h":68.5305,"l":68.25,"n":477,"o":68.3,"t":"2026-10-20T15:15:00Z","v":76717,"vw":68.361867},{"c":68.44,"h":68.49,"l":68.125,"n":501,"o":68.31,"t":"2026-10-20T15:30:00Z","v":74817,"vw":68.231601},{"c":68.38,"h":68.46,"l":68.23,"n":205,"o":68.44,"t":"2026-10-20T15:45:00Z","v":29356,"vw":68.389601},{"c":68.32,"h":68.411,"l":68.24,"n":170,"o":68.39,"t":"2026-10-20T16:00:00Z","v":24532,"vw":68.307816},{"c":68.32,"h":68.38,"l":68.11,"n":218,"o":68.33,"t":"2026-10-20T16:15:00Z","v":28668,"vw":68.20778},{"c":68.35,"h":68.49,"l":68.33,"n":178,"o":68.37,"t":"2026-10-20T16:30:00Z","v":25071,"vw":68.422956},{"c":68.25,"h":68.51,"l":68.24,"n":162,"o":68.39,"t":"2026-10-20T16:45:00Z","v":11805,"vw":68.41059},{"c":68.27,"h":68.35,"l":68.185,"n":239,"o":68.32,"t":"2026-10-20T17:00:00Z","v":24722,"vw":68.28573},{"c":68.39,"h":68.4201,"l":68.25,"n":115,"o":68.27,"t":"2026-10-20T17:15:00Z","v":12992,"vw":68.363737},{"c":68.5499,"h":68.575,"l":68.43,"n":160,"o":68.46,"t":"2026-10-20T17:30:00Z","v":24471,"vw":68.509343},{"c":68.465,"h":68.59,"l":68.425,"n":313,"o":68.57,"t":"2026-10-20T17:45:00Z","v":23104,"vw":68.510139},{"c":68.415,"h":68.53,"l":68.37,"n":356,"o":68.49,"t":"2026-10-20T18:00:00Z","v":36988,"vw":68.43707},{"c":68.38,"h":68.46,"l":68.345,"n":259,"o":68.43,"t":"2026-10-20T18:15:00Z","v":18677,"vw":68.409179},{"c":68.14,"h":68.395,"l":68.14,"n":446,"o":68.35,"t":"2026-10-20T18:30:00Z","v":54533,"vw":68.273943},{"c":68.25,"h":68.345,"l":68.14,"n":385,"o":68.14,"t":"2026-10-20T18:45:00Z","v":51518,"vw":68.255603},{"c":68.24,"h":68.34,"l":68.23,"n":250,"o":68.25,"t":"2026-10-20T19:00:00Z","v":16638,"vw":68.285975},{"c":68.255,"h":68.26,"l":68.11,"n":362,"o":68.2461,"t":"2026-10-20T19:15:00Z","v":24814,"vw":68.212945},{"c":68.28,"h":68.325,"l":68.19,"n":656,"o":68.26,"t":"2026-10-20T19:30:00Z","v":69260,"vw":68.259085},{"c":68.55,"h":68.55,"l":68.26,"n":1421,"o":68.27,"t":"2026-10-20T19:45:00Z","v":194116,"vw":68.429042},{"c":68.75,"h":68.78,"l":67.33,"n":78,"o":68.53,"t":"2026-10-20T20:00:00Z","v":20446,"vw":68.542585},{"c":68.7231,"h":68.79,"l":68.7231,"n":30,"o":68.79,"t":"2026-10-20T20:15:00Z","v":3892,"vw":68.772207},{"c":68.85,"h":68.85,"l":68.7546,"n":22,"o":68.7546,"t":"2026-10-20T20:30:00Z","v":1389,"vw":68.812288},{"c":68.94,"h":68.94,"l":68.81,"n":87,"o":68.849,"t":"2026-10-20T20:45:00Z","v":11048,"vw":68.9087},{"c":68.9399,"h":68.9399,"l":68.91,"n":9,"o":68.91,"t":"2026-10-20T21:00:00Z","v":843,"vw":68.922739},{"c":68.6555,"h":68.6555,"l":68.6555,"n":1,"o":68.6555,"t":"2026-10-20T21:15:00Z","v":150,"vw":68.6555},{"c":68.76,"h":68.76,"l":68.76,"n":7,"o":68.76,"t":"2026-10-20T21:30:00Z","v":602,"vw":68.76},{"c":68.8614,"h":68.89,"l":68.82,"n":6,"o":68.89,"t":"2026-10-20T21:45:00Z","v":800,"vw":68.862516},{"c":68.8,"h":68.8537,"l":68.75,"n":14,"o":68.77,"t":"2026-10-20T22:00:00Z","v":1475,"vw":68.795937},{"c":68.72,"h":68.72,"l":68.711,"n":7,"o":68.711,"t":"2026-10-20T22:15:00Z","v":464,"vw":68.717429},{"c":68.66,"h":68.74,"l":68.66,"n":9,"o":68.74,"t":"2026-10-20T22:30:00Z","v":736,"vw":68.67974},{"c":68.57,"h":68.57,"l":68.55,"n":8,"o":68.56,"t":"2026-10-20T22:45:00Z","v":610,"vw":68.557586},{"c":68.58,"h":68.58,"l":68.54,"n":3,"o":68.54,"t":"2026-10-20T23:00:00Z","v":1479,"vw":68.572454},{"c":68.6,"h":68.6,"l":68.5793,"n":8,"o":68.59,"t":"2026-10-20T23:30:00Z","v":760,"vw":68.594734},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-20T23:45:00Z","v":1000,"vw":68.6},{"c":68.5701,"h":68.75,"l":68.37,"n":92,"o":68.5,"t":"2026-10-21T08:00:00Z","v":15234,"vw":68.566449},{"c":68.56,"h":68.56,"l":68.47,"n":11,"o":68.47,"t":"2026-10-21T08:15:00Z","v":583,"vw":68.5019},{"c":68.36,"h":68.53,"l":68.31,"n":12,"o":68.53,"t":"2026-10-21T08:30:00Z","v":1201,"vw":68.43434},{"c":68.25,"h":68.3765,"l":68.25,"n":15,"o":68.3765,"t":"2026-10-21T08:45:00Z","v":1600,"vw":68.338184},{"c":68.1999,"h":68.2,"l":68.1999,"n":2,"o":68.2,"t":"2026-10-21T09:00:00Z","v":1000,"vw":68.19995},{"c":68.62,"h":68.62,"l":68.5,"n":6,"o":68.5,"t":"2026-10-21T09:30:00Z","v":647,"vw":68.528042},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-21T09:45:00Z","v":100,"vw":68.45},{"c":68.22,"h":68.27,"l":68.2,"n":15,"o":68.25,"t":"2026-10-21T10:00:00Z","v":3816,"vw":68.262493},{"c":68.24,"h":68.27,"l":68.24,"n":4,"o":68.27,"t":"2026-10-21T10:15:00Z","v":310,"vw":68.255714},{"c":68.5,"h":68.5,"l":68.3,"n":21,"o":68.3,"t":"2026-10-21T10:30:00Z","v":1661,"vw":68.39013},{"c":68.52,"h":68.52,"l":68.52,"n":6,"o":68.52,"t":"2026-10-21T10:45:00Z","v":327,"vw":68.52},{"c":68.63,"h":68.63,"l":68.56,"n":14,"o":68.591,"t":"2026-10-21T11:00:00Z","v":1415,"vw":68.597953},{"c":68.71,"h":68.76,"l":68.59,"n":55,"o":68.61,"t":"2026-10-21T11:15:00Z","v":5481,"vw":68.721341},{"c":68.73,"h":68.7754,"l":68.64,"n":32,"o":68.749,"t":"2026-10-21T11:30:00Z","v":2843,"vw":68.716705},{"c":68.82,"h":68.8319,"l":68.6904,"n":47,"o":68.75,"t":"2026-10-21T11:45:00Z","v":5581,"vw":68.769118},{"c":68.8905,"h":68.8905,"l":68.79,"n":36,"o":68.79,"t":"2026-10-21T12:00:00Z","v":4429,"vw":68.845401},{"c":69,"h":69,"l":68.88,"n":34,"o":68.9,"t":"2026-10-21T12:15:00Z","v":2213,"vw":68.929119},{"c":69.15,"h":69.17,"l":69.05,"n":35,"o":69.05,"t":"2026-10-21T12:30:00Z","v":2403,"vw":69.133765},{"c":69.3361,"h":69.3361,"l":69.15,"n":64,"o":69.1554,"t":"2026-10-21T12:45:00Z","v":5358,"vw":69.213666},{"c":69.35,"h":69.5,"l":69.32,"n":110,"o":69.35,"t":"2026-10-21T13:00:00Z","v":10091,"vw":69.431554},{"c":69.49,"h":69.49,"l":69.34,"n":275,"o":69.37,"t":"2026-10-21T13:15:00Z","v":36419,"vw":69.457622},{"c":68.63,"h":69.495,"l":68.2136,"n":1543,"o":69.47,"t":"2026-10-21T13:30:00Z","v":206164,"vw":68.772859},{"c":68.67,"h":68.99,"l":68.62,"n":1279,"o":68.62,"t":"2026-10-21T13:45:00Z","v":170892,"vw":68.863802},{"c":68.32,"h":68.645,"l":68.05,"n":720,"o":68.645,"t":"2026-10-21T14:00:00Z","v":114322,"vw":68.299407},{"c":68.32,"h":68.39,"l":68.15,"n":583,"o":68.37,"t":"2026-10-21T14:15:00Z","v":74890,"vw":68.229684},{"c":68.51,"h":68.54,"l":68.31,"n":497,"o":68.32,"t":"2026-10-21T14:30:00Z","v":70154,"vw":68.42204},{"c":68.48,"h":68.69,"l":68.48,"n":536,"o":68.55,"t":"2026-10-21T14:45:00Z","v":92528,"vw":68.605709},{"c":68.605,"h":68.64,"l":68.43,"n":244,"o":68.47,"t":"2026-10-21T15:00:00Z","v":29702,"vw":68.515545},{"c":68.97,"h":69,"l":68.63,"n":449,"o":68.66,"t":"2026-10-21T15:15:00Z","v":70605,"vw":68.812565},{"c":69.05,"h":69.105,"l":68.86,"n":485,"o":68.94,"t":"2026-10-21T15:30:00Z","v":62716,"vw":69.003231},{"c":69.015,"h":69.085,"l":68.98,"n":692,"o":69.04,"t":"2026-10-21T15:45:00Z","v":64547,"vw":69.040566},{"c":69,"h":69.08,"l":68.9301,"n":564,"o":68.96,"t":"2026-10-21T16:00:00Z","v":57380,"vw":68.987183},{"c":69.07,"h":69.105,"l":68.999,"n":460,"o":69.02,"t":"2026-10-21T16:15:00Z","v":44443,"vw":69.057543},{"c":69.24,"h":69.46,"l":69.03,"n":710,"o":69.095,"t":"2026-10-21T16:30:00Z","v":77590,"vw":69.168806},{"c":69.2989,"h":69.32,"l":69.172,"n":289,"o":69.2,"t":"2026-10-21T16:45:00Z","v":35306,"vw":69.229645},{"c":69.41,"h":69.41,"l":69.24,"n":273,"o":69.2999,"t":"2026-10-21T17:00:00Z","v":23747,"vw":69.321459},{"c":69.31,"h":69.42,"l":69.31,"n":155,"o":69.375,"t":"2026-10-21T17:15:00Z","v":30883,"vw":69.379084},{"c":69.5,"h":69.52,"l":69.29,"n":421,"o":69.335,"t":"2026-10-21T17:30:00Z","v":34283,"vw":69.428286},{"c":69.57,"h":69.62,"l":69.5,"n":380,"o":69.51,"t":"2026-10-21T17:45:00Z","v":34335,"vw":69.587277},{"c":69.65,"h":69.67,"l":69.55,"n":397,"o":69.61,"t":"2026-10-21T18:00:00Z","v":45645,"vw":69.618328},{"c":69.695,"h":69.73,"l":69.65,"n":350,"o":69.6597,"t":"2026-10-21T18:15:00Z","v":43348,"vw":69.678761},{"c":69.75,"h":69.765,"l":69.67,"n":471,"o":69.69,"t":"2026-10-21T18:30:00Z","v":49639,"vw":69.732519},{"c":69.19,"h":69.765,"l":69.1651,"n":1430,"o":69.765,"t":"2026-10-21T18:45:00Z","v":141512,"vw":69.534368},{"c":69.065,"h":69.1944,"l":68.79,"n":974,"o":69.1944,"t":"2026-10-21T19:00:00Z","v":84459,"vw":68.979965},{"c":69.5165,"h":69.5165,"l":69.05,"n":1111,"o":69.05,"t":"2026-10-21T19:15:00Z","v":126985,"vw":69.286332},{"c":69.56,"h":69.575,"l":69.4401,"n":764,"o":69.53,"t":"2026-10-21T19:30:00Z","v":64715,"vw":69.51101},{"c":69.84,"h":69.875,"l":69.56,"n":2616,"o":69.57,"t":"2026-10-21T19:45:00Z","v":260291,"vw":69.765663},{"c":70.0755,"h":70.11,"l":69.65,"n":296,"o":69.83,"t":"2026-10-21T20:00:00Z","v":26888,"vw":69.958314},{"c":70.0538,"h":70.16,"l":70,"n":80,"o":70.0087,"t":"2026-10-21T20:15:00Z","v":6639,"vw":70.119863},{"c":69.99,"h":70.0336,"l":69.99,"n":11,"o":70.0336,"t":"2026-10-21T20:30:00Z","v":832,"vw":70.011518},{"c":69.92,"h":69.9585,"l":69.9169,"n":63,"o":69.9562,"t":"2026-10-21T20:45:00Z","v":5677,"vw":69.932999},{"c":69.82,"h":69.82,"l":69.82,"n":12,"o":69.82,"t":"2026-10-21T21:15:00Z","v":200,"vw":69.82},{"c":69.7732,"h":69.92,"l":69.75,"n":12,"o":69.92,"t":"2026-10-21T21:45:00Z","v":1801,"vw":69.816092},{"c":69.5337,"h":69.85,"l":69.52,"n":11,"o":69.84,"t":"2026-10-21T22:00:00Z","v":1934,"vw":69.760962},{"c":69.5,"h":69.54,"l":69.49,"n":16,"o":69.51,"t":"2026-10-21T22:15:00Z","v":1600,"vw":69.5},{"c":69.51,"h":69.55,"l":69.51,"n":10,"o":69.55,"t":"2026-10-21T22:30:00Z","v":2908,"vw":69.532414},{"c":69.33,"h":69.4,"l":69.33,"n":38,"o":69.39,"t":"2026-10-21T23:00:00Z","v":3957,"vw":69.365524},{"c":69.2,"h":69.31,"l":69.2,"n":19,"o":69.31,"t":"2026-10-21T23:15:00Z","v":1347,"vw":69.236518},{"c":69.0524,"h":69.1,"l":69.0524,"n":7,"o":69.0945,"t":"2026-10-21T23:30:00Z","v":587,"vw":69.088217},{"c":69,"h":69.07,"l":69,"n":23,"o":69.07,"t":"2026-10-21T23:45:00Z","v":3610,"vw":69.051591},{"c":68.5,"h":69.26,"l":68.47,"n":217,"o":68.47,"t":"2026-10-22T08:00:00Z","v":19148,"vw":68.743378},{"c":68.58,"h":68.58,"l":68.48,"n":29,"o":68.49,"t":"2026-10-22T08:30:00Z","v":4691,"vw":68.56542},{"c":68.39,"h":68.48,"l":68.39,"n":23,"o":68.48,"t":"2026-10-22T08:45:00Z","v":1131,"vw":68.45},{"c":68.48,"h":68.49,"l":68.41,"n":6,"o":68.41,"t":"2026-10-22T09:00:00Z","v":464,"vw":68.464286},{"c":68.3614,"h":68.51,"l":68.3614,"n":8,"o":68.51,"t":"2026-10-22T09:15:00Z","v":875,"vw":68.421247},{"c":68.25,"h":68.25,"l":68.25,"n":6,"o":68.25,"t":"2026-10-22T09:30:00Z","v":444,"vw":68.25},{"c":68.42,"h":68.42,"l":68.42,"n":5,"o":68.42,"t":"2026-10-22T09:45:00Z","v":425,"vw":68.42},{"c":68.5397,"h":68.5397,"l":68.27,"n":39,"o":68.43,"t":"2026-10-22T10:00:00Z","v":3073,"vw":68.411788},{"c":68.58,"h":68.58,"l":68.47,"n":33,"o":68.48,"t":"2026-10-22T10:15:00Z","v":2690,"vw":68.527994},{"c":68.59,"h":68.65,"l":68.57,"n":86,"o":68.57,"t":"2026-10-22T10:30:00Z","v":6248,"vw":68.611513},{"c":68.41,"h":68.53,"l":68.37,"n":64,"o":68.49,"t":"2026-10-22T10:45:00Z","v":3896,"vw":68.416881},{"c":68.37,"h":68.43,"l":68.37,"n":75,"o":68.4,"t":"2026-10-22T11:00:00Z","v":5036,"vw":68.398509},{"c":68.35,"h":68.36,"l":68.3499,"n":14,"o":68.36,"t":"2026-10-22T11:15:00Z","v":1738,"vw":68.358502},{"c":68.73,"h":68.7331,"l":68.52,"n":6,"o":68.52,"t":"2026-10-22T11:30:00Z","v":1150,"vw":68.624295},{"c":68.68,"h":68.7308,"l":68.68,"n":33,"o":68.7308,"t":"2026-10-22T11:45:00Z","v":1442,"vw":68.692182},{"c":68.67,"h":68.67,"l":68.6355,"n":21,"o":68.6355,"t":"2026-10-22T12:00:00Z","v":3154,"vw":68.647549},{"c":68.75,"h":68.75,"l":68.66,"n":11,"o":68.66,"t":"2026-10-22T12:15:00Z","v":815,"vw":68.709429},{"c":68.75,"h":68.8423,"l":68.75,"n":11,"o":68.8,"t":"2026-10-22T12:30:00Z","v":913,"vw":68.795294},{"c":68.6509,"h":68.8219,"l":68.62,"n":68,"o":68.78,"t":"2026-10-22T12:45:00Z","v":34091,"vw":68.627804},{"c":68.7094,"h":68.7094,"l":68.69,"n":6,"o":68.69,"t":"2026-10-22T13:00:00Z","v":363,"vw":68.700292},{"c":68.91,"h":68.93,"l":68.6243,"n":218,"o":68.671,"t":"2026-10-22T13:15:00Z","v":22459,"vw":68.807105},{"c":69.28,"h":69.435,"l":68.66,"n":1193,"o":68.89,"t":"2026-10-22T13:30:00Z","v":120569,"vw":69.193871},{"c":69.61,"h":69.68,"l":69.07,"n":1434,"o":69.23,"t":"2026-10-22T13:45:00Z","v":153543,"vw":69.320642},{"c":69.5,"h":69.6399,"l":69.225,"n":1016,"o":69.59,"t":"2026-10-22T14:00:00Z","v":120033,"vw":69.457624},{"c":68.7298,"h":69.56,"l":68.71,"n":1066,"o":69.5,"t":"2026-10-22T14:15:00Z","v":112637,"vw":69.203566},{"c":68.58,"h":68.79,"l":68.45,"n":852,"o":68.75,"t":"2026-10-22T14:30:00Z","v":111529,"vw":68.586829},{"c":69.03,"h":69.0399,"l":68.555,"n":623,"o":68.5799,"t":"2026-10-22T14:45:00Z","v":78927,"vw":68.816163},{"c":69.06,"h":69.17,"l":68.8777,"n":994,"o":69.07,"t":"2026-10-22T15:00:00Z","v":130113,"vw":69.016167},{"c":69.295,"h":69.515,"l":69.03,"n":688,"o":69.06,"t":"2026-10-22T15:15:00Z","v":103229,"vw":69.318586},{"c":69.32,"h":69.43,"l":69.15,"n":1166,"o":69.28,"t":"2026-10-22T15:30:00Z","v":121903,"vw":69.248175},{"c":69.74,"h":69.775,"l":69.3,"n":348,"o":69.3,"t":"2026-10-22T15:45:00Z","v":76192,"vw":69.582269},{"c":69.81,"h":69.8995,"l":69.64,"n":541,"o":69.75,"t":"2026-10-22T16:00:00Z","v":64641,"vw":69.771825},{"c":70.1,"h":70.11,"l":69.82,"n":1103,"o":69.82,"t":"2026-10-22T16:15:00Z","v":111988,"vw":69.973744},{"c":69.42,"h":70.09,"l":69.41,"n":785,"o":70.04,"t":"2026-10-22T16:30:00Z","v":94480,"vw":69.809724},{"c":69.64,"h":69.7,"l":69.33,"n":821,"o":69.5,"t":"2026-10-22T16:45:00Z","v":92278,"vw":69.519173},{"c":69.32,"h":69.68,"l":69.25,"n":281,"o":69.66,"t":"2026-10-22T17:00:00Z","v":29935,"vw":69.449911},{"c":69.56,"h":69.58,"l":69.3,"n":447,"o":69.38,"t":"2026-10-22T17:15:00Z","v":57343,"vw":69.432732},{"c":69.62,"h":69.715,"l":69.53,"n":274,"o":69.5571,"t":"2026-10-22T17:30:00Z","v":40391,"vw":69.617011},{"c":69.451,"h":69.61,"l":69.375,"n":241,"o":69.61,"t":"2026-10-22T17:45:00Z","v":26302,"vw":69.512279},{"c":69.51,"h":69.57,"l":69.13,"n":415,"o":69.45,"t":"2026-10-22T18:00:00Z","v":101647,"vw":69.400301},{"c":69.47,"h":69.78,"l":69.42,"n":318,"o":69.52,"t":"2026-10-22T18:15:00Z","v":42150,"vw":69.694609},{"c":69.407,"h":69.43,"l":69.285,"n":201,"o":69.43,"t":"2026-10-22T18:30:00Z","v":13900,"vw":69.37802},{"c":69.35,"h":69.5,"l":69.34,"n":240,"o":69.42,"t":"2026-10-22T18:45:00Z","v":25412,"vw":69.419341},{"c":69.51,"h":69.61,"l":69.2376,"n":252,"o":69.32,"t":"2026-10-22T19:00:00Z","v":26102,"vw":69.388437},{"c":69.68,"h":69.6827,"l":69.46,"n":198,"o":69.4929,"t":"2026-10-22T19:15:00Z","v":15318,"vw":69.596997},{"c":69.65,"h":69.71,"l":69.555,"n":529,"o":69.645,"t":"2026-10-22T19:30:00Z","v":50811,"vw":69.6525},{"c":69.89,"h":69.96,"l":69.5,"n":1596,"o":69.63,"t":"2026-10-22T19:45:00Z","v":150950,"vw":69.782867},{"c":69.82,"h":70.0662,"l":69.81,"n":55,"o":69.87,"t":"2026-10-22T20:00:00Z","v":12662,"vw":69.920035},{"c":69.92,"h":69.92,"l":69.8482,"n":19,"o":69.8482,"t":"2026-10-22T20:15:00Z","v":919,"vw":69.876254},{"c":69.933,"h":69.933,"l":69.87,"n":9,"o":69.88,"t":"2026-10-22T20:30:00Z","v":798,"vw":69.894954},{"c":69.89,"h":69.93,"l":69.83,"n":24,"o":69.93,"t":"2026-10-22T20:45:00Z","v":4118,"vw":69.91474},{"c":69.81,"h":69.81,"l":69.81,"n":14,"o":69.81,"t":"2026-10-22T21:00:00Z","v":423,"vw":69.81},{"c":69.9109,"h":69.9109,"l":69.9109,"n":1,"o":69.9109,"t":"2026-10-22T21:30:00Z","v":100,"vw":69.9109},{"c":69.8089,"h":69.9,"l":69.8089,"n":14,"o":69.82,"t":"2026-10-22T21:45:00Z","v":859,"vw":69.82983},{"c":69.99,"h":70.03,"l":69.92,"n":34,"o":69.92,"t":"2026-10-22T22:00:00Z","v":3758,"vw":69.956662},{"c":70.1742,"h":70.1742,"l":69.92,"n":42,"o":69.92,"t":"2026-10-22T22:15:00Z","v":3474,"vw":70.042108},{"c":70.1,"h":70.12,"l":70.1,"n":19,"o":70.11,"t":"2026-10-22T22:30:00Z","v":2574,"vw":70.106228},{"c":70.12,"h":70.1592,"l":69.93,"n":19,"o":70.11,"t":"2026-10-22T22:45:00Z","v":1311,"vw":70.074139},{"c":70.03,"h":70.06,"l":70.03,"n":6,"o":70.06,"t":"2026-10-22T23:00:00Z","v":1814,"vw":70.057359},{"c":70.08,"h":70.08,"l":70.08,"n":2,"o":70.08,"t":"2026-10-22T23:15:00Z","v":251,"vw":70.08},{"c":70.07,"h":70.07,"l":70,"n":9,"o":70,"t":"2026-10-22T23:30:00Z","v":351,"vw":70.023333},{"c":70.12,"h":70.16,"l":70.027,"n":27,"o":70.027,"t":"2026-10-22T23:45:00Z","v":2366,"vw":70.108608}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5683257918552037,"strike":78.95927601809954,"iv":0.3947986425339367,"gamma":0.03042217194570136,"theta":-0.03289457013574661,"vega":0.045076470588235294,"rho":0.0076261002998199694,"breakevenPct":13.822243895741725},{"delta":0.2,"premium":0.9076923076923078,"strike":78.2051282051282,"iv":0.4392179487179487,"gamma":0.03268461538461539,"theta":-0.04390512820512821,"vega":0.0539,"rho":0.010079545578106912,"breakevenPct":13.228596697896819},{"delta":0.25,"premium":1.0875735294117646,"strike":75.89117647058823,"iv":0.3950370588235294,"gamma":0.04148911764705882,"theta":-0.04512764705882353,"vega":0.06134882352941176,"rho":0.012580142946223512,"breakevenPct":10.174252182624874},{"delta":0.3,"premium":1.5103676470588234,"strike":75.15588235294118,"iv":0.43312529411764705,"gamma":0.04141558823529412,"theta":-0.05409823529411765,"vega":0.06708411764705882,"rho":0.014980646197449848,"breakevenPct":9.7269929869758},{"delta":0.35,"premium":1.7361788617886178,"strike":73.65040650406505,"iv":0.4047878048780488,"gamma":0.04729837398373984,"theta":-0.05419512195121951,"vega":0.07160894308943089,"rho":0.0174607373773446,"breakevenPct":7.895499307075498},{"delta":0.4,"premium":2.088532110091743,"strike":72.5229357798165,"iv":0.4013642201834862,"gamma":0.04961376146788991,"theta":-0.056242201834862386,"vega":0.07458807339449541,"rho":0.019880371033033948,"breakevenPct":6.7861283668359045},{"delta":0.45,"premium":2.4793763676148797,"strike":71.52954048140043,"iv":0.40325514223194747,"gamma":0.05066433260393873,"theta":-0.05813544857768053,"vega":0.07647045951859956,"rho":0.022281260728495116,"breakevenPct":5.923739586396607},{"delta":0.5,"premium":3.083196721311475,"strike":70.53005464480874,"iv":0.4259213114754098,"gamma":0.048581420765027326,"theta":-0.062011475409836064,"vega":0.077,"rho":0.024548837034722586,"breakevenPct":5.357451504394176},{"delta":0.55,"premium":3.7366013071895425,"strike":69.54466230936819,"iv":0.4497246187363834,"gamma":0.045410675381263615,"theta":-0.06518758169934641,"vega":0.07645359477124183,"rho":0.026791139727378104,"breakevenPct":4.882300868123269},{"delta":0.6,"premium":4.041509433962264,"strike":68.52830188679245,"iv":0.4193622641509434,"gamma":0.0475377358490566,"theta":-0.05997547169811321,"vega":0.07457358490566038,"rho":0.029249768824966615,"breakevenPct":3.864049407119961},{"delta":0.65,"premium":4.581944444444445,"strike":67.49074074074073,"iv":0.411687037037037,"gamma":0.046459259259259256,"theta":-0.05695462962962963,"vega":0.07157037037037037,"rho":0.03155969055338668,"breakevenPct":3.152547853420901},{"delta":0.7,"premium":5.31,"strike":66.4,"iv":0.41703999999999997,"gamma":0.04298,"theta":-0.05468,"vega":0.06712,"rho":0.033751075803554895,"breakevenPct":2.633462143981673},{"delta":0.75,"premium":6.6710526315789425,"strike":64.81578947368422,"iv":0.4616842105263154,"gamma":0.035757894736842134,"theta":-0.055555263157894705,"vega":0.06151578947368421,"rho":0.03549004708403653,"breakevenPct":2.314071998372915},{"delta":0.8,"premium":7.807101865136299,"strike":63.3715925394548,"iv":0.4714832137733141,"gamma":0.03044863701578192,"theta":-0.050877187948350056,"vega":0.053787517934002854,"rho":0.037396403737734826,"breakevenPct":1.8730419415931088},{"delta":0.85,"premium":8.653125000000001,"strike":62.1139705882353,"iv":0.44662867647058824,"gamma":0.026933088235294115,"theta":-0.04137610294117647,"vega":0.04509264705882353,"rho":0.03951708971999197,"breakevenPct":1.283949603886203},{"delta":0.9,"premium":10.519245283018869,"strike":59.97735849056603,"iv":0.46141471698113207,"gamma":0.01961849056603773,"theta":-0.033559622641509426,"vega":0.03394150943396225,"rho":0.04089450181718168,"breakevenPct":0.8968137592455999}],"put":[{"delta":0.1,"premium":0.6548507462686568,"strike":56.56716417910448,"iv":0.6516000000000001,"gamma":0.013897014925373135,"theta":-0.038900000000000004,"vega":0.03392089552238806,"rho":-0.006334783422132359,"breakevenPct":19.97665173488505},{"delta":0.15,"premium":0.9037735849056603,"strike":60.38364779874214,"iv":0.5601937106918239,"gamma":0.021559119496855343,"theta":-0.04384528301886792,"vega":0.04508930817610063,"rho":-0.009384852483319887,"breakevenPct":14.870653765798666},{"delta":0.2,"premium":1.3538910505836577,"strike":62.01945525291829,"iv":0.5793898832684825,"gamma":0.02494669260700389,"theta":-0.05435447470817121,"vega":0.054177821011673157,"rho":-0.012526820274400177,"breakevenPct":13.17365936405521},{"delta":0.25,"premium":1.622672064777328,"strike":64.22672064777328,"iv":0.522208906882591,"gamma":0.031438866396761134,"theta":-0.05527327935222672,"vega":0.06150283400809717,"rho":-0.015553549697787977,"breakevenPct":10.399243476462079},{"delta":0.3,"premium":1.9081586826347305,"strike":65.92514970059881,"iv":0.48192005988023956,"gamma":0.037260479041916164,"theta":-0.0554251497005988,"vega":0.06723053892215569,"rho":-0.018576676813889983,"breakevenPct":8.37699868618281},{"delta":0.35,"premium":2.4414364640883974,"strike":67.0939226519337,"iv":0.49570994475138125,"gamma":0.03858508287292817,"theta":-0.06056519337016575,"vega":0.07162541436464089,"rho":-0.02173821906208473,"breakevenPct":7.46745929891899},{"delta":0.4,"premium":2.7581609195402303,"strike":68.39540229885057,"iv":0.4630926436781609,"gamma":0.043051264367816096,"theta":-0.05841862068965517,"vega":0.07463034482758621,"rho":-0.024761271877447043,"breakevenPct":6.0580486914121305},{"delta":0.45,"premium":3.293581081081081,"strike":69.53378378378379,"iv":0.46242972972972973,"gamma":0.0442,"theta":-0.059400675675675675,"vega":0.07648716216216216,"rho":-0.027917536424950117,"breakevenPct":5.195072702586661},{"delta":0.5,"premium":3.9597902097902105,"strike":70.68298368298369,"iv":0.4707223776223777,"gamma":0.04379020979020979,"theta":-0.06064638694638695,"vega":0.07713659673659674,"rho":-0.031155764113355907,"breakevenPct":4.503802099336674},{"delta":0.55,"premium":4.611290322580645,"strike":71.83870967741936,"iv":0.469241935483871,"gamma":0.0436,"theta":-0.0594741935483871,"vega":0.07652903225806451,"rho":-0.03438774857091353,"breakevenPct":3.7821391801363937},{"delta":0.6,"premium":5.3047560975609755,"strike":73.00731707317073,"iv":0.4650839024390244,"gamma":0.04289121951219512,"theta":-0.056980243902439026,"vega":0.07478170731707318,"rho":-0.037646630019701234,"breakevenPct":3.102102510934945},{"delta":0.65,"premium":6.118652849740933,"strike":74.24093264248705,"iv":0.4627554404145078,"gamma":0.04129041450777202,"theta":-0.05360129533678757,"vega":0.07157720207253887,"rho":-0.04099743918119401,"breakevenPct":2.5013885891711665},{"delta":0.7,"premium":7.091051136363635,"strike":75.58806818181819,"iv":0.46335852272727274,"gamma":0.038706250000000005,"theta":-0.049576988636363645,"vega":0.06724176136363637,"rho":-0.044461274615000296,"breakevenPct":1.96505360604761},{"delta":0.75,"premium":8.320655737704918,"strike":77.15081967213115,"iv":0.46907540983606555,"gamma":0.035022950819672126,"theta":-0.04494196721311475,"vega":0.061466557377049175,"rho":-0.048117335858000154,"breakevenPct":1.488243975345323},{"delta":0.8,"premium":9.809683794466403,"strike":78.95256916996047,"iv":0.47426284584980233,"gamma":0.03051857707509881,"theta":-0.038847035573122524,"vega":0.054184980237154144,"rho":-0.051981305711974145,"breakevenPct":1.0406678467238124},{"delta":0.85,"premium":13.207544378698223,"strike":82.58875739644971,"iv":0.5241905325443788,"gamma":0.02303313609467456,"theta":-0.03363668639053255,"vega":0.044658579881656814,"rho":-0.05732775479174734,"breakevenPct":0.699566312077466}]},"raw":{"call":[{"delta":0.15,"premium":0.5683257918552037,"strike":78.95927601809954,"iv":0.3947986425339367,"gamma":0.03042217194570136,"theta":-0.03289457013574661,"vega":0.045076470588235294,"rho":0.0076261002998199694,"breakevenPct":13.822243895741725},{"delta":0.2,"premium":0.9076923076923078,"strike":78.2051282051282,"iv":0.4392179487179487,"gamma":0.03268461538461539,"theta":-0.04390512820512821,"vega":0.0539,"rho":0.010079545578106912,"breakevenPct":13.228596697896819},{"delta":0.25,"premium":1.0875735294117646,"strike":75.89117647058823,"iv":0.3950370588235294,"gamma":0.04148911764705882,"theta":-0.04512764705882353,"vega":0.06134882352941176,"rho":0.012580142946223512,"breakevenPct":10.174252182624874},{"delta":0.3,"premium":1.5103676470588234,"strike":75.15588235294118,"iv":0.43312529411764705,"gamma":0.04141558823529412,"theta":-0.05409823529411765,"vega":0.06708411764705882,"rho":0.014980646197449848,"breakevenPct":9.7269929869758},{"delta":0.35,"premium":1.7361788617886178,"strike":73.65040650406505,"iv":0.4047878048780488,"gamma":0.04729837398373984,"theta":-0.05419512195121951,"vega":0.07160894308943089,"rho":0.0174607373773446,"breakevenPct":7.895499307075498},{"delta":0.4,"premium":2.088532110091743,"strike":72.5229357798165,"iv":0.4013642201834862,"gamma":0.04961376146788991,"theta":-0.056242201834862386,"vega":0.07458807339449541,"rho":0.019880371033033948,"breakevenPct":6.7861283668359045},{"delta":0.45,"premium":2.4793763676148797,"strike":71.52954048140043,"iv":0.40325514223194747,"gamma":0.05066433260393873,"theta":-0.05813544857768053,"vega":0.07647045951859956,"rho":0.022281260728495116,"breakevenPct":5.923739586396607},{"delta":0.5,"premium":3.083196721311475,"strike":70.53005464480874,"iv":0.4259213114754098,"gamma":0.048581420765027326,"theta":-0.062011475409836064,"vega":0.077,"rho":0.024548837034722586,"breakevenPct":5.357451504394176},{"delta":0.55,"premium":3.7366013071895425,"strike":69.54466230936819,"iv":0.4497246187363834,"gamma":0.045410675381263615,"theta":-0.06518758169934641,"vega":0.07645359477124183,"rho":0.026791139727378104,"breakevenPct":4.882300868123269},{"delta":0.6,"premium":4.041509433962264,"strike":68.52830188679245,"iv":0.4193622641509434,"gamma":0.0475377358490566,"theta":-0.05997547169811321,"vega":0.07457358490566038,"rho":0.029249768824966615,"breakevenPct":3.864049407119961},{"delta":0.65,"premium":4.581944444444445,"strike":67.49074074074073,"iv":0.411687037037037,"gamma":0.046459259259259256,"theta":-0.05695462962962963,"vega":0.07157037037037037,"rho":0.03155969055338668,"breakevenPct":3.152547853420901},{"delta":0.7,"premium":5.31,"strike":66.4,"iv":0.41703999999999997,"gamma":0.04298,"theta":-0.05468,"vega":0.06712,"rho":0.033751075803554895,"breakevenPct":2.633462143981673},{"delta":0.75,"premium":6.6710526315789425,"strike":64.81578947368422,"iv":0.4616842105263154,"gamma":0.035757894736842134,"theta":-0.055555263157894705,"vega":0.06151578947368421,"rho":0.03549004708403653,"breakevenPct":2.314071998372915},{"delta":0.8,"premium":7.807101865136299,"strike":63.3715925394548,"iv":0.4714832137733141,"gamma":0.03044863701578192,"theta":-0.050877187948350056,"vega":0.053787517934002854,"rho":0.037396403737734826,"breakevenPct":1.8730419415931088},{"delta":0.85,"premium":8.653125000000001,"strike":62.1139705882353,"iv":0.44662867647058824,"gamma":0.026933088235294115,"theta":-0.04137610294117647,"vega":0.04509264705882353,"rho":0.03951708971999197,"breakevenPct":1.283949603886203},{"delta":0.9,"premium":10.519245283018869,"strike":59.97735849056603,"iv":0.46141471698113207,"gamma":0.01961849056603773,"theta":-0.033559622641509426,"vega":0.03394150943396225,"rho":0.04089450181718168,"breakevenPct":0.8968137592455999}],"put":[{"delta":0.1,"premium":0.6548507462686568,"strike":56.56716417910448,"iv":0.6516000000000001,"gamma":0.013897014925373135,"theta":-0.038900000000000004,"vega":0.03392089552238806,"rho":-0.006334783422132359,"breakevenPct":19.97665173488505},{"delta":0.15,"premium":0.9037735849056603,"strike":60.38364779874214,"iv":0.5601937106918239,"gamma":0.021559119496855343,"theta":-0.04384528301886792,"vega":0.04508930817610063,"rho":-0.009384852483319887,"breakevenPct":14.870653765798666},{"delta":0.2,"premium":1.3538910505836577,"strike":62.01945525291829,"iv":0.5793898832684825,"gamma":0.02494669260700389,"theta":-0.05435447470817121,"vega":0.054177821011673157,"rho":-0.012526820274400177,"breakevenPct":13.17365936405521},{"delta":0.25,"premium":1.622672064777328,"strike":64.22672064777328,"iv":0.522208906882591,"gamma":0.031438866396761134,"theta":-0.05527327935222672,"vega":0.06150283400809717,"rho":-0.015553549697787977,"breakevenPct":10.399243476462079},{"delta":0.3,"premium":1.9081586826347305,"strike":65.92514970059881,"iv":0.48192005988023956,"gamma":0.037260479041916164,"theta":-0.0554251497005988,"vega":0.06723053892215569,"rho":-0.018576676813889983,"breakevenPct":8.37699868618281},{"delta":0.35,"premium":2.4414364640883974,"strike":67.0939226519337,"iv":0.49570994475138125,"gamma":0.03858508287292817,"theta":-0.06056519337016575,"vega":0.07162541436464089,"rho":-0.02173821906208473,"breakevenPct":7.46745929891899},{"delta":0.4,"premium":2.7581609195402303,"strike":68.39540229885057,"iv":0.4630926436781609,"gamma":0.043051264367816096,"theta":-0.05841862068965517,"vega":0.07463034482758621,"rho":-0.024761271877447043,"breakevenPct":6.0580486914121305},{"delta":0.45,"premium":3.293581081081081,"strike":69.53378378378379,"iv":0.46242972972972973,"gamma":0.0442,"theta":-0.059400675675675675,"vega":0.07648716216216216,"rho":-0.027917536424950117,"breakevenPct":5.195072702586661},{"delta":0.5,"premium":3.9597902097902105,"strike":70.68298368298369,"iv":0.4707223776223777,"gamma":0.04379020979020979,"theta":-0.06064638694638695,"vega":0.07713659673659674,"rho":-0.031155764113355907,"breakevenPct":4.503802099336674},{"delta":0.55,"premium":4.611290322580645,"strike":71.83870967741936,"iv":0.469241935483871,"gamma":0.0436,"theta":-0.0594741935483871,"vega":0.07652903225806451,"rho":-0.03438774857091353,"breakevenPct":3.7821391801363937},{"delta":0.6,"premium":5.3047560975609755,"strike":73.00731707317073,"iv":0.4650839024390244,"gamma":0.04289121951219512,"theta":-0.056980243902439026,"vega":0.07478170731707318,"rho":-0.037646630019701234,"breakevenPct":3.102102510934945},{"delta":0.65,"premium":6.118652849740933,"strike":74.24093264248705,"iv":0.4627554404145078,"gamma":0.04129041450777202,"theta":-0.05360129533678757,"vega":0.07157720207253887,"rho":-0.04099743918119401,"breakevenPct":2.5013885891711665},{"delta":0.7,"premium":7.091051136363635,"strike":75.58806818181819,"iv":0.46335852272727274,"gamma":0.038706250000000005,"theta":-0.049576988636363645,"vega":0.06724176136363637,"rho":-0.044461274615000296,"breakevenPct":1.96505360604761},{"delta":0.75,"premium":8.320655737704918,"strike":77.15081967213115,"iv":0.46907540983606555,"gamma":0.035022950819672126,"theta":-0.04494196721311475,"vega":0.061466557377049175,"rho":-0.048117335858000154,"breakevenPct":1.488243975345323},{"delta":0.8,"premium":9.809683794466403,"strike":78.95256916996047,"iv":0.47426284584980233,"gamma":0.03051857707509881,"theta":-0.038847035573122524,"vega":0.054184980237154144,"rho":-0.051981305711974145,"breakevenPct":1.0406678467238124},{"delta":0.85,"premium":13.207544378698223,"strike":82.58875739644971,"iv":0.5241905325443788,"gamma":0.02303313609467456,"theta":-0.03363668639053255,"vega":0.044658579881656814,"rho":-0.05732775479174734,"breakevenPct":0.699566312077466}]}},"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"}}