{"symbol":"URTY","url":"https://intraalpha.com/companies/URTY","capturedAt":"2026-10-22T23:53:27.882Z","state":"ready","quote":{"symbol":"URTY","last_price":65.3,"prev_close":65.24,"regular_close":65.41,"change":0.06,"change_pct":0.092,"regular_change":0.17,"regular_change_pct":0.2606,"extended_change":-0.11,"extended_change_pct":-0.1682,"bid":65.07,"ask":65.59,"bid_size":900,"ask_size":900,"volume":340684,"vwap":64.888563,"open":64.06,"high":65.8,"low":63.91,"close":65.41,"trade_count":3087,"last_trade_at":"2026-10-22T23:52:54.222212338Z","last_quote_at":"2026-10-22T23:53:00.003533839Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:25.318255384-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":271200000,"net_expense_ratio":null,"portfolio_turnover":0.48,"dividend_yield":0.0094,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:57.174176+00:00"},"optionObservedAt":"2026-10-22T19:59:16.144Z","bars":[{"c":62.3,"h":62.3,"l":62.06,"n":26,"o":62.06,"t":"2026-10-15T08:00:00Z","v":828,"vw":62.170968},{"c":62.5,"h":62.5,"l":62.5,"n":4,"o":62.5,"t":"2026-10-15T09:00:00Z","v":289,"vw":62.5},{"c":62.5001,"h":62.51,"l":62.5,"n":7,"o":62.51,"t":"2026-10-15T09:20:00Z","v":2795,"vw":62.503265},{"c":62.5101,"h":62.5101,"l":62.5101,"n":1,"o":62.5101,"t":"2026-10-15T09:35:00Z","v":598,"vw":62.5101},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T10:45:00Z","v":100,"vw":62.5},{"c":62.5305,"h":62.5305,"l":62.5305,"n":1,"o":62.5305,"t":"2026-10-15T10:55:00Z","v":100,"vw":62.5305},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-15T11:00:00Z","v":100,"vw":62.54},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T11:30:00Z","v":250,"vw":62.5},{"c":62.4227,"h":62.4227,"l":62.4227,"n":1,"o":62.4227,"t":"2026-10-15T11:50:00Z","v":200,"vw":62.4227},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-15T12:00:00Z","v":318,"vw":62.25},{"c":62.49,"h":62.49,"l":62.46,"n":10,"o":62.46,"t":"2026-10-15T12:20:00Z","v":1063,"vw":62.472},{"c":62.16,"h":62.16,"l":61.47,"n":70,"o":61.79,"t":"2026-10-15T12:30:00Z","v":4436,"vw":61.66011},{"c":62.3,"h":62.3,"l":61.98,"n":8,"o":61.98,"t":"2026-10-15T12:35:00Z","v":4502,"vw":62.13764},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-10-15T12:40:00Z","v":1000,"vw":62.17},{"c":62.0997,"h":62.0997,"l":62.0997,"n":1,"o":62.0997,"t":"2026-10-15T12:45:00Z","v":410,"vw":62.0997},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-15T12:50:00Z","v":100,"vw":62.1},{"c":62.12,"h":62.12,"l":62.08,"n":2,"o":62.08,"t":"2026-10-15T12:55:00Z","v":245,"vw":62.103673},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-15T13:10:00Z","v":1000,"vw":62.25},{"c":62.151,"h":62.151,"l":62.15,"n":3,"o":62.15,"t":"2026-10-15T13:15:00Z","v":250,"vw":62.150403},{"c":62.12,"h":62.1614,"l":62.11,"n":9,"o":62.111,"t":"2026-10-15T13:20:00Z","v":2667,"vw":62.130204},{"c":61.9834,"h":62.16,"l":61.88,"n":142,"o":61.98,"t":"2026-10-15T13:30:00Z","v":15238,"vw":61.976379},{"c":62.19,"h":62.28,"l":61.82,"n":141,"o":61.97,"t":"2026-10-15T13:35:00Z","v":62729,"vw":62.062438},{"c":62.21,"h":62.42,"l":62.11,"n":66,"o":62.18,"t":"2026-10-15T13:40:00Z","v":8956,"vw":62.244998},{"c":62.08,"h":62.15,"l":61.92,"n":90,"o":62.15,"t":"2026-10-15T13:45:00Z","v":14531,"vw":62.003646},{"c":61.67,"h":62.16,"l":61.67,"n":32,"o":62.16,"t":"2026-10-15T13:50:00Z","v":5114,"vw":61.809891},{"c":62.17,"h":62.17,"l":61.6599,"n":73,"o":61.6599,"t":"2026-10-15T13:55:00Z","v":14476,"vw":61.805596},{"c":62.62,"h":62.72,"l":62.09,"n":311,"o":62.12,"t":"2026-10-15T14:00:00Z","v":42673,"vw":62.47147},{"c":63.21,"h":63.21,"l":62.67,"n":87,"o":62.67,"t":"2026-10-15T14:05:00Z","v":8273,"vw":62.86734},{"c":63.195,"h":63.415,"l":63.06,"n":217,"o":63.27,"t":"2026-10-15T14:10:00Z","v":23752,"vw":63.262982},{"c":63,"h":63.255,"l":62.95,"n":58,"o":63.22,"t":"2026-10-15T14:15:00Z","v":5926,"vw":63.077163},{"c":62.865,"h":63.06,"l":62.85,"n":18,"o":63.06,"t":"2026-10-15T14:20:00Z","v":7158,"vw":62.917921},{"c":62.86,"h":62.9,"l":62.8,"n":21,"o":62.82,"t":"2026-10-15T14:25:00Z","v":3562,"vw":62.839394},{"c":63.0651,"h":63.0651,"l":62.73,"n":33,"o":62.79,"t":"2026-10-15T14:30:00Z","v":2338,"vw":62.921818},{"c":63.34,"h":63.34,"l":62.975,"n":57,"o":63.15,"t":"2026-10-15T14:35:00Z","v":11544,"vw":63.200566},{"c":63.58,"h":63.71,"l":63.37,"n":87,"o":63.37,"t":"2026-10-15T14:40:00Z","v":13392,"vw":63.578879},{"c":63.53,"h":63.58,"l":63.4,"n":57,"o":63.568,"t":"2026-10-15T14:45:00Z","v":7456,"vw":63.518239},{"c":63.67,"h":63.67,"l":63.44,"n":24,"o":63.4799,"t":"2026-10-15T14:50:00Z","v":2200,"vw":63.532313},{"c":63.77,"h":63.81,"l":63.67,"n":57,"o":63.69,"t":"2026-10-15T14:55:00Z","v":9745,"vw":63.770242},{"c":63.89,"h":63.89,"l":63.6986,"n":72,"o":63.79,"t":"2026-10-15T15:00:00Z","v":12403,"vw":63.767882},{"c":63.84,"h":63.95,"l":63.7,"n":71,"o":63.91,"t":"2026-10-15T15:05:00Z","v":8743,"vw":63.806721},{"c":63.85,"h":63.93,"l":63.83,"n":33,"o":63.91,"t":"2026-10-15T15:10:00Z","v":3972,"vw":63.880623},{"c":63.73,"h":63.96,"l":63.73,"n":58,"o":63.8452,"t":"2026-10-15T15:15:00Z","v":7740,"vw":63.853926},{"c":63.64,"h":63.77,"l":63.63,"n":53,"o":63.77,"t":"2026-10-15T15:20:00Z","v":9267,"vw":63.711267},{"c":63.66,"h":63.69,"l":63.54,"n":252,"o":63.63,"t":"2026-10-15T15:25:00Z","v":39660,"vw":63.606645},{"c":63.515,"h":63.74,"l":63.48,"n":30,"o":63.72,"t":"2026-10-15T15:30:00Z","v":2987,"vw":63.661235},{"c":63.5,"h":63.6,"l":63.5,"n":11,"o":63.6,"t":"2026-10-15T15:35:00Z","v":1682,"vw":63.5375},{"c":63.4568,"h":63.62,"l":63.456,"n":19,"o":63.545,"t":"2026-10-15T15:40:00Z","v":3907,"vw":63.489081},{"c":63.38,"h":63.43,"l":63.375,"n":6,"o":63.43,"t":"2026-10-15T15:45:00Z","v":1852,"vw":63.406936},{"c":63.455,"h":63.52,"l":63.38,"n":31,"o":63.38,"t":"2026-10-15T15:50:00Z","v":3129,"vw":63.478078},{"c":63.5,"h":63.5,"l":63.3749,"n":15,"o":63.44,"t":"2026-10-15T15:55:00Z","v":1211,"vw":63.451991},{"c":63.31,"h":63.41,"l":63.31,"n":13,"o":63.41,"t":"2026-10-15T16:00:00Z","v":762,"vw":63.332581},{"c":63.21,"h":63.31,"l":63.21,"n":36,"o":63.2801,"t":"2026-10-15T16:05:00Z","v":3659,"vw":63.2759},{"c":63.16,"h":63.29,"l":63.16,"n":21,"o":63.29,"t":"2026-10-15T16:10:00Z","v":4405,"vw":63.191545},{"c":63.0224,"h":63.18,"l":63.0224,"n":30,"o":63.18,"t":"2026-10-15T16:15:00Z","v":3604,"vw":63.108979},{"c":63.055,"h":63.09,"l":63.01,"n":23,"o":63.01,"t":"2026-10-15T16:20:00Z","v":4311,"vw":63.054596},{"c":63.03,"h":63.03,"l":62.99,"n":6,"o":62.99,"t":"2026-10-15T16:25:00Z","v":431,"vw":63.0081},{"c":63.07,"h":63.095,"l":63,"n":25,"o":63.03,"t":"2026-10-15T16:30:00Z","v":2599,"vw":63.052067},{"c":63.22,"h":63.35,"l":63.08,"n":39,"o":63.08,"t":"2026-10-15T16:35:00Z","v":4043,"vw":63.149766},{"c":63.24,"h":63.24,"l":63.1302,"n":9,"o":63.1302,"t":"2026-10-15T16:40:00Z","v":766,"vw":63.206185},{"c":63.23,"h":63.25,"l":63.23,"n":5,"o":63.25,"t":"2026-10-15T16:45:00Z","v":209,"vw":63.24},{"c":63.16,"h":63.16,"l":63.07,"n":11,"o":63.08,"t":"2026-10-15T16:50:00Z","v":1317,"vw":63.120833},{"c":63.21,"h":63.21,"l":63.1649,"n":7,"o":63.1649,"t":"2026-10-15T16:55:00Z","v":689,"vw":63.192312},{"c":63.18,"h":63.18,"l":63.18,"n":2,"o":63.18,"t":"2026-10-15T17:00:00Z","v":101,"vw":63.18},{"c":63.255,"h":63.255,"l":63.23,"n":5,"o":63.25,"t":"2026-10-15T17:05:00Z","v":406,"vw":63.2475},{"c":63.26,"h":63.34,"l":63.26,"n":12,"o":63.34,"t":"2026-10-15T17:10:00Z","v":1148,"vw":63.285862},{"c":63.39,"h":63.39,"l":63.26,"n":27,"o":63.26,"t":"2026-10-15T17:15:00Z","v":2814,"vw":63.311363},{"c":63.41,"h":63.41,"l":63.3751,"n":8,"o":63.3751,"t":"2026-10-15T17:20:00Z","v":605,"vw":63.39204},{"c":63.33,"h":63.34,"l":63.33,"n":3,"o":63.34,"t":"2026-10-15T17:25:00Z","v":228,"vw":63.335},{"c":63.45,"h":63.45,"l":63.35,"n":10,"o":63.36,"t":"2026-10-15T17:30:00Z","v":968,"vw":63.422143},{"c":63.5,"h":63.54,"l":63.4862,"n":47,"o":63.4862,"t":"2026-10-15T17:35:00Z","v":11146,"vw":63.531225},{"c":63.59,"h":63.625,"l":63.58,"n":8,"o":63.58,"t":"2026-10-15T17:40:00Z","v":837,"vw":63.597313},{"c":63.5469,"h":63.6,"l":63.54,"n":26,"o":63.57,"t":"2026-10-15T17:45:00Z","v":5006,"vw":63.587934},{"c":63.6,"h":63.61,"l":63.57,"n":11,"o":63.57,"t":"2026-10-15T17:50:00Z","v":916,"vw":63.583804},{"c":63.62,"h":63.63,"l":63.5899,"n":9,"o":63.5899,"t":"2026-10-15T17:55:00Z","v":1645,"vw":63.619994},{"c":63.6002,"h":63.65,"l":63.56,"n":21,"o":63.5676,"t":"2026-10-15T18:00:00Z","v":1586,"vw":63.598688},{"c":63.42,"h":63.61,"l":63.42,"n":5,"o":63.61,"t":"2026-10-15T18:05:00Z","v":1103,"vw":63.445182},{"c":63.39,"h":63.48,"l":63.39,"n":6,"o":63.48,"t":"2026-10-15T18:10:00Z","v":730,"vw":63.438571},{"c":63.47,"h":63.4953,"l":63.4,"n":36,"o":63.4,"t":"2026-10-15T18:15:00Z","v":2512,"vw":63.463219},{"c":63.35,"h":63.37,"l":63.35,"n":9,"o":63.37,"t":"2026-10-15T18:20:00Z","v":418,"vw":63.356667},{"c":63.35,"h":63.35,"l":63.32,"n":8,"o":63.32,"t":"2026-10-15T18:25:00Z","v":1193,"vw":63.327071},{"c":63.42,"h":63.4252,"l":63.41,"n":3,"o":63.41,"t":"2026-10-15T18:30:00Z","v":550,"vw":63.421491},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-15T18:35:00Z","v":100,"vw":63.4},{"c":63.383308,"h":63.405,"l":63.36,"n":13,"o":63.38,"t":"2026-10-15T18:40:00Z","v":1933,"vw":63.37753},{"c":63.4,"h":63.4,"l":63.37,"n":2,"o":63.37,"t":"2026-10-15T18:45:00Z","v":200,"vw":63.385},{"c":63.455,"h":63.47,"l":63.45,"n":13,"o":63.46,"t":"2026-10-15T18:50:00Z","v":5339,"vw":63.458788},{"c":63.51,"h":63.51,"l":63.46,"n":10,"o":63.46,"t":"2026-10-15T18:55:00Z","v":1343,"vw":63.484832},{"c":63.7266,"h":63.7266,"l":63.66,"n":16,"o":63.66,"t":"2026-10-15T19:00:00Z","v":777,"vw":63.6836},{"c":63.81,"h":63.81,"l":63.73,"n":44,"o":63.73,"t":"2026-10-15T19:05:00Z","v":6059,"vw":63.793414},{"c":64,"h":64,"l":63.83,"n":62,"o":63.84,"t":"2026-10-15T19:10:00Z","v":6169,"vw":63.926906},{"c":64.12,"h":64.14,"l":64,"n":53,"o":64,"t":"2026-10-15T19:15:00Z","v":5161,"vw":64.094826},{"c":64.24,"h":64.3,"l":64.12,"n":70,"o":64.12,"t":"2026-10-15T19:20:00Z","v":6548,"vw":64.252882},{"c":64.22,"h":64.3,"l":64.22,"n":15,"o":64.23,"t":"2026-10-15T19:25:00Z","v":2026,"vw":64.237769},{"c":64.34,"h":64.34,"l":64.075,"n":18,"o":64.075,"t":"2026-10-15T19:30:00Z","v":2315,"vw":64.287504},{"c":64.43,"h":64.43,"l":64.325,"n":37,"o":64.325,"t":"2026-10-15T19:35:00Z","v":4058,"vw":64.366523},{"c":64.53,"h":64.53,"l":64.37,"n":79,"o":64.37,"t":"2026-10-15T19:40:00Z","v":4396,"vw":64.458634},{"c":64.32,"h":64.49,"l":64.29,"n":131,"o":64.49,"t":"2026-10-15T19:45:00Z","v":25640,"vw":64.411173},{"c":64.39,"h":64.41,"l":64.2,"n":200,"o":64.24,"t":"2026-10-15T19:50:00Z","v":17866,"vw":64.284968},{"c":64.42,"h":64.535,"l":64.31,"n":407,"o":64.34,"t":"2026-10-15T19:55:00Z","v":49172,"vw":64.460377},{"c":64.47,"h":64.47,"l":64.42,"n":8,"o":64.42,"t":"2026-10-15T20:00:00Z","v":1633,"vw":64.456579},{"c":64.4,"h":64.4,"l":64.4,"n":3,"o":64.4,"t":"2026-10-15T20:05:00Z","v":560,"vw":64.4},{"c":64.381,"h":64.381,"l":64.381,"n":2,"o":64.381,"t":"2026-10-15T20:10:00Z","v":900,"vw":64.381},{"c":64.39,"h":64.39,"l":64.38,"n":9,"o":64.38,"t":"2026-10-15T20:15:00Z","v":660,"vw":64.388226},{"c":64.45,"h":64.45,"l":64.44,"n":13,"o":64.44,"t":"2026-10-15T20:25:00Z","v":3820,"vw":64.440576},{"c":64.186,"h":64.186,"l":64.186,"n":1,"o":64.186,"t":"2026-10-15T21:55:00Z","v":100,"vw":64.186},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-15T22:20:00Z","v":180,"vw":64.53},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-15T22:30:00Z","v":800,"vw":64.52},{"c":64.461,"h":64.461,"l":64.461,"n":1,"o":64.461,"t":"2026-10-15T22:55:00Z","v":100,"vw":64.461},{"c":64.23,"h":64.23,"l":64.23,"n":26,"o":64.23,"t":"2026-10-15T23:35:00Z","v":2675,"vw":64.23},{"c":64.18,"h":64.18,"l":64.18,"n":2,"o":64.18,"t":"2026-10-15T23:45:00Z","v":468,"vw":64.18},{"c":64.905,"h":64.905,"l":64.905,"n":2,"o":64.905,"t":"2026-10-16T08:00:00Z","v":113,"vw":64.905},{"c":65.07,"h":65.1,"l":65.04,"n":27,"o":65.04,"t":"2026-10-16T08:20:00Z","v":1421,"vw":65.073465},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-16T08:40:00Z","v":100,"vw":65.2},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-16T09:00:00Z","v":150,"vw":65.06},{"c":65.3173,"h":65.3173,"l":65.3173,"n":1,"o":65.3173,"t":"2026-10-16T09:50:00Z","v":1000,"vw":65.3173},{"c":65.05,"h":65.07,"l":65.05,"n":2,"o":65.07,"t":"2026-10-16T09:55:00Z","v":506,"vw":65.06581},{"c":65.08,"h":65.08,"l":65.08,"n":1,"o":65.08,"t":"2026-10-16T10:00:00Z","v":1000,"vw":65.08},{"c":65.08,"h":65.08,"l":65.08,"n":4,"o":65.08,"t":"2026-10-16T10:10:00Z","v":402,"vw":65.08},{"c":64.97,"h":64.97,"l":64.97,"n":3,"o":64.97,"t":"2026-10-16T11:00:00Z","v":600,"vw":64.97},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-16T11:25:00Z","v":150,"vw":64.72},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-10-16T13:10:00Z","v":100,"vw":64.71},{"c":64.72,"h":64.72,"l":64.52,"n":19,"o":64.62,"t":"2026-10-16T13:25:00Z","v":3444,"vw":64.609244},{"c":64.57,"h":64.85,"l":64.43,"n":116,"o":64.7,"t":"2026-10-16T13:30:00Z","v":14403,"vw":64.650721},{"c":64.67,"h":64.87,"l":64.49,"n":81,"o":64.49,"t":"2026-10-16T13:35:00Z","v":10363,"vw":64.661545},{"c":64.93,"h":65,"l":64.54,"n":92,"o":64.77,"t":"2026-10-16T13:40:00Z","v":53589,"vw":64.821466},{"c":64.55,"h":64.93,"l":64.5,"n":71,"o":64.87,"t":"2026-10-16T13:45:00Z","v":14165,"vw":64.679836},{"c":64.56,"h":64.58,"l":64.38,"n":57,"o":64.58,"t":"2026-10-16T13:50:00Z","v":5085,"vw":64.505624},{"c":64.41,"h":64.69,"l":64.39,"n":31,"o":64.69,"t":"2026-10-16T13:55:00Z","v":2671,"vw":64.53009},{"c":64.34,"h":64.64,"l":64.32,"n":49,"o":64.32,"t":"2026-10-16T14:00:00Z","v":8305,"vw":64.443841},{"c":64.11,"h":64.375,"l":64.1,"n":53,"o":64.36,"t":"2026-10-16T14:05:00Z","v":10617,"vw":64.247415},{"c":64.18,"h":64.18,"l":63.9889,"n":41,"o":64.07,"t":"2026-10-16T14:10:00Z","v":6626,"vw":64.082508},{"c":64.05,"h":64.18,"l":64.05,"n":17,"o":64.18,"t":"2026-10-16T14:15:00Z","v":444,"vw":64.1025},{"c":64.3,"h":64.3,"l":64.27,"n":3,"o":64.27,"t":"2026-10-16T14:20:00Z","v":250,"vw":64.285},{"c":64.16,"h":64.265,"l":64.145,"n":22,"o":64.265,"t":"2026-10-16T14:25:00Z","v":1573,"vw":64.217241},{"c":64.21,"h":64.21,"l":64.03,"n":26,"o":64.03,"t":"2026-10-16T14:30:00Z","v":3459,"vw":64.071864},{"c":64.1,"h":64.15,"l":64.1,"n":5,"o":64.15,"t":"2026-10-16T14:35:00Z","v":445,"vw":64.133553},{"c":63.97,"h":64.105,"l":63.96,"n":22,"o":64.105,"t":"2026-10-16T14:40:00Z","v":1835,"vw":64.058333},{"c":63.86,"h":64.13,"l":63.85,"n":12,"o":64.13,"t":"2026-10-16T14:50:00Z","v":1489,"vw":63.909114},{"c":63.89,"h":63.89,"l":63.88,"n":7,"o":63.88,"t":"2026-10-16T14:55:00Z","v":408,"vw":63.886667},{"c":63.7598,"h":63.9,"l":63.7598,"n":20,"o":63.89,"t":"2026-10-16T15:00:00Z","v":1147,"vw":63.81504},{"c":63.48,"h":63.75,"l":63.48,"n":36,"o":63.75,"t":"2026-10-16T15:05:00Z","v":3766,"vw":63.611179},{"c":63.54,"h":63.55,"l":63.42,"n":36,"o":63.47,"t":"2026-10-16T15:10:00Z","v":1801,"vw":63.493846},{"c":63.365,"h":63.52,"l":63.36,"n":53,"o":63.49,"t":"2026-10-16T15:15:00Z","v":5883,"vw":63.450022},{"c":63.16,"h":63.4,"l":63.1,"n":61,"o":63.4,"t":"2026-10-16T15:20:00Z","v":7959,"vw":63.183021},{"c":63.1,"h":63.23,"l":63.1,"n":87,"o":63.18,"t":"2026-10-16T15:25:00Z","v":12935,"vw":63.160384},{"c":63.265,"h":63.3124,"l":63.13,"n":66,"o":63.13,"t":"2026-10-16T15:30:00Z","v":6947,"vw":63.266756},{"c":63.11,"h":63.28,"l":63.11,"n":29,"o":63.28,"t":"2026-10-16T15:35:00Z","v":1806,"vw":63.151429},{"c":62.8572,"h":63.05,"l":62.84,"n":80,"o":63.05,"t":"2026-10-16T15:40:00Z","v":11563,"vw":62.912093},{"c":63.03,"h":63.03,"l":62.865,"n":30,"o":62.875,"t":"2026-10-16T15:45:00Z","v":2517,"vw":62.8975},{"c":62.65,"h":62.8,"l":62.65,"n":52,"o":62.8,"t":"2026-10-16T15:50:00Z","v":5729,"vw":62.743651},{"c":62.44,"h":62.51,"l":62.44,"n":74,"o":62.51,"t":"2026-10-16T15:55:00Z","v":1745,"vw":62.495064},{"c":62.355,"h":62.37,"l":62.22,"n":45,"o":62.37,"t":"2026-10-16T16:00:00Z","v":6290,"vw":62.319248},{"c":62.21,"h":62.325,"l":62.21,"n":10,"o":62.325,"t":"2026-10-16T16:05:00Z","v":423,"vw":62.286667},{"c":62.315,"h":62.38,"l":62.25,"n":109,"o":62.26,"t":"2026-10-16T16:10:00Z","v":16954,"vw":62.332952},{"c":62.2312,"h":62.48,"l":62.22,"n":30,"o":62.47,"t":"2026-10-16T16:15:00Z","v":3196,"vw":62.29114},{"c":62.3066,"h":62.4,"l":62.27,"n":16,"o":62.27,"t":"2026-10-16T16:20:00Z","v":1171,"vw":62.308387},{"c":62.22,"h":62.22,"l":62.21,"n":3,"o":62.21,"t":"2026-10-16T16:25:00Z","v":201,"vw":62.215},{"c":62.04,"h":62.16,"l":62.04,"n":47,"o":62.11,"t":"2026-10-16T16:30:00Z","v":3646,"vw":62.110968},{"c":62.01,"h":62.03,"l":61.94,"n":29,"o":61.97,"t":"2026-10-16T16:35:00Z","v":847,"vw":61.988571},{"c":61.96,"h":62.001,"l":61.93,"n":28,"o":61.9809,"t":"2026-10-16T16:40:00Z","v":7380,"vw":61.955296},{"c":61.66,"h":61.98,"l":61.66,"n":60,"o":61.98,"t":"2026-10-16T16:45:00Z","v":3834,"vw":61.877844},{"c":61.8,"h":61.8,"l":61.6,"n":48,"o":61.6,"t":"2026-10-16T16:50:00Z","v":4793,"vw":61.702784},{"c":61.81,"h":61.81,"l":61.73,"n":15,"o":61.74,"t":"2026-10-16T16:55:00Z","v":2376,"vw":61.746667},{"c":61.44,"h":61.78,"l":61.44,"n":96,"o":61.78,"t":"2026-10-16T17:00:00Z","v":9342,"vw":61.553858},{"c":61.36,"h":61.43,"l":61.36,"n":43,"o":61.4101,"t":"2026-10-16T17:05:00Z","v":3165,"vw":61.406735},{"c":61.26,"h":61.39,"l":61.23,"n":15,"o":61.36,"t":"2026-10-16T17:10:00Z","v":1072,"vw":61.307174},{"c":61.16,"h":61.24,"l":61.16,"n":30,"o":61.24,"t":"2026-10-16T17:15:00Z","v":839,"vw":61.190769},{"c":61.29,"h":61.29,"l":61.06,"n":14,"o":61.1,"t":"2026-10-16T17:20:00Z","v":2101,"vw":61.131626},{"c":61.3802,"h":61.45,"l":61.305,"n":16,"o":61.42,"t":"2026-10-16T17:25:00Z","v":1434,"vw":61.390371},{"c":61.5396,"h":61.54,"l":61.47,"n":9,"o":61.47,"t":"2026-10-16T17:30:00Z","v":1355,"vw":61.527683},{"c":61.42,"h":61.51,"l":61.4,"n":43,"o":61.51,"t":"2026-10-16T17:35:00Z","v":5914,"vw":61.422265},{"c":61.75,"h":61.91,"l":61.41,"n":220,"o":61.41,"t":"2026-10-16T17:40:00Z","v":36559,"vw":61.68405},{"c":61.495,"h":61.64,"l":61.495,"n":42,"o":61.64,"t":"2026-10-16T17:45:00Z","v":3360,"vw":61.582498},{"c":61.19,"h":61.4,"l":61.19,"n":46,"o":61.38,"t":"2026-10-16T17:50:00Z","v":4191,"vw":61.294255},{"c":61.09,"h":61.22,"l":61.09,"n":13,"o":61.22,"t":"2026-10-16T17:55:00Z","v":805,"vw":61.176111},{"c":60.84,"h":61.08,"l":60.82,"n":134,"o":61.08,"t":"2026-10-16T18:00:00Z","v":11426,"vw":60.985656},{"c":61.105,"h":61.18,"l":60.91,"n":72,"o":60.91,"t":"2026-10-16T18:05:00Z","v":14189,"vw":61.008598},{"c":61.14,"h":61.14,"l":60.975,"n":48,"o":61.1,"t":"2026-10-16T18:10:00Z","v":8175,"vw":61.020057},{"c":60.975,"h":61.13,"l":60.935,"n":73,"o":61.13,"t":"2026-10-16T18:15:00Z","v":17227,"vw":61.081346},{"c":61.09,"h":61.09,"l":60.9,"n":40,"o":60.9,"t":"2026-10-16T18:20:00Z","v":4373,"vw":60.954894},{"c":61.06,"h":61.07,"l":61.04,"n":30,"o":61.06,"t":"2026-10-16T18:25:00Z","v":4640,"vw":61.052511},{"c":61.21,"h":61.24,"l":61.21,"n":27,"o":61.21,"t":"2026-10-16T18:30:00Z","v":1635,"vw":61.222572},{"c":61.01,"h":61.21,"l":61.01,"n":5,"o":61.21,"t":"2026-10-16T18:35:00Z","v":554,"vw":61.11},{"c":61.12,"h":61.24,"l":61.12,"n":13,"o":61.24,"t":"2026-10-16T18:40:00Z","v":2295,"vw":61.176578},{"c":61.1313,"h":61.215,"l":61.12,"n":14,"o":61.21,"t":"2026-10-16T18:45:00Z","v":3401,"vw":61.155304},{"c":61.0353,"h":61.105,"l":61,"n":17,"o":61.105,"t":"2026-10-16T18:50:00Z","v":1796,"vw":61.045971},{"c":61.0963,"h":61.0963,"l":60.93,"n":28,"o":60.93,"t":"2026-10-16T18:55:00Z","v":1992,"vw":61.020865},{"c":60.905,"h":61.075,"l":60.905,"n":19,"o":61.07,"t":"2026-10-16T19:00:00Z","v":3010,"vw":60.965403},{"c":60.92,"h":61.04,"l":60.9,"n":17,"o":60.93,"t":"2026-10-16T19:05:00Z","v":1410,"vw":60.953196},{"c":61.265,"h":61.3,"l":61.13,"n":97,"o":61.13,"t":"2026-10-16T19:10:00Z","v":11572,"vw":61.230199},{"c":61.28,"h":61.41,"l":61.1,"n":50,"o":61.37,"t":"2026-10-16T19:15:00Z","v":7892,"vw":61.230637},{"c":61.4699,"h":61.4699,"l":61.22,"n":44,"o":61.22,"t":"2026-10-16T19:20:00Z","v":7282,"vw":61.367289},{"c":61.34,"h":61.49,"l":61.32,"n":11,"o":61.49,"t":"2026-10-16T19:25:00Z","v":1411,"vw":61.363333},{"c":61.149,"h":61.46,"l":61.149,"n":26,"o":61.46,"t":"2026-10-16T19:30:00Z","v":3583,"vw":61.251355},{"c":61.06,"h":61.1785,"l":61.04,"n":43,"o":61.1785,"t":"2026-10-16T19:35:00Z","v":2978,"vw":61.067255},{"c":60.86,"h":61,"l":60.805,"n":113,"o":61,"t":"2026-10-16T19:40:00Z","v":14220,"vw":60.909544},{"c":60.955,"h":60.96,"l":60.8607,"n":45,"o":60.89,"t":"2026-10-16T19:45:00Z","v":6274,"vw":60.926745},{"c":61.09,"h":61.21,"l":61.01,"n":229,"o":61.1,"t":"2026-10-16T19:50:00Z","v":27513,"vw":61.073027},{"c":61.27,"h":61.28,"l":61.09,"n":204,"o":61.09,"t":"2026-10-16T19:55:00Z","v":27876,"vw":61.188767},{"c":61.131,"h":61.23,"l":61.131,"n":9,"o":61.2,"t":"2026-10-16T20:00:00Z","v":1474,"vw":61.198643},{"c":61.17,"h":61.17,"l":61.17,"n":5,"o":61.17,"t":"2026-10-16T20:10:00Z","v":404,"vw":61.17},{"c":61.2,"h":61.2,"l":61.2,"n":2,"o":61.2,"t":"2026-10-16T20:35:00Z","v":764,"vw":61.2},{"c":61.27,"h":61.27,"l":61.27,"n":3,"o":61.27,"t":"2026-10-16T20:40:00Z","v":472,"vw":61.27},{"c":61.25,"h":61.25,"l":61.25,"n":3,"o":61.25,"t":"2026-10-16T20:45:00Z","v":154,"vw":61.25},{"c":62.7,"h":62.7,"l":62.51,"n":5,"o":62.51,"t":"2026-10-19T08:00:00Z","v":431,"vw":62.620145},{"c":62.235,"h":62.235,"l":62.235,"n":8,"o":62.235,"t":"2026-10-19T10:35:00Z","v":279,"vw":62.235},{"c":62.34,"h":62.34,"l":62.31,"n":6,"o":62.31,"t":"2026-10-19T10:45:00Z","v":500,"vw":62.324127},{"c":62.3,"h":62.3,"l":62.3,"n":4,"o":62.3,"t":"2026-10-19T10:55:00Z","v":310,"vw":62.3},{"c":62.2619,"h":62.2619,"l":62.2619,"n":2,"o":62.2619,"t":"2026-10-19T11:00:00Z","v":1001,"vw":62.2619},{"c":62.18,"h":62.18,"l":62.18,"n":1,"o":62.18,"t":"2026-10-19T11:20:00Z","v":100,"vw":62.18},{"c":62.15,"h":62.18,"l":62.15,"n":3,"o":62.18,"t":"2026-10-19T11:25:00Z","v":530,"vw":62.167162},{"c":61.98,"h":62.02,"l":61.98,"n":6,"o":62.02,"t":"2026-10-19T11:30:00Z","v":435,"vw":61.997316},{"c":62.09,"h":62.09,"l":62.09,"n":1,"o":62.09,"t":"2026-10-19T11:40:00Z","v":150,"vw":62.09},{"c":62.06,"h":62.06,"l":62.06,"n":3,"o":62.06,"t":"2026-10-19T12:15:00Z","v":200,"vw":62.06},{"c":62.12,"h":62.12,"l":62.12,"n":2,"o":62.12,"t":"2026-10-19T12:25:00Z","v":300,"vw":62.12},{"c":62.09,"h":62.09,"l":62.09,"n":30,"o":62.09,"t":"2026-10-19T12:30:00Z","v":900,"vw":62.09},{"c":62.0618,"h":62.0618,"l":62.0618,"n":1,"o":62.0618,"t":"2026-10-19T12:35:00Z","v":400,"vw":62.0618},{"c":61.95,"h":62.01,"l":61.95,"n":7,"o":62.01,"t":"2026-10-19T12:45:00Z","v":2520,"vw":61.9922},{"c":62.19,"h":62.2,"l":62.19,"n":2,"o":62.2,"t":"2026-10-19T13:10:00Z","v":300,"vw":62.193333},{"c":62.45,"h":62.45,"l":62,"n":163,"o":62.1,"t":"2026-10-19T13:30:00Z","v":15937,"vw":62.248123},{"c":62.18,"h":62.36,"l":62.1,"n":66,"o":62.36,"t":"2026-10-19T13:35:00Z","v":7681,"vw":62.25268},{"c":61.76,"h":62.23,"l":61.7,"n":91,"o":62.11,"t":"2026-10-19T13:40:00Z","v":6859,"vw":61.856188},{"c":61.74,"h":61.88,"l":61.65,"n":33,"o":61.76,"t":"2026-10-19T13:45:00Z","v":3925,"vw":61.721181},{"c":61.4852,"h":61.77,"l":61.4852,"n":43,"o":61.77,"t":"2026-10-19T13:50:00Z","v":3894,"vw":61.531111},{"c":61.46,"h":61.55,"l":61.3421,"n":44,"o":61.48,"t":"2026-10-19T13:55:00Z","v":4933,"vw":61.422303},{"c":61.41,"h":61.57,"l":61.37,"n":43,"o":61.51,"t":"2026-10-19T14:00:00Z","v":8089,"vw":61.502476},{"c":61.62,"h":61.62,"l":61.62,"n":3,"o":61.62,"t":"2026-10-19T14:05:00Z","v":126,"vw":61.62},{"c":61.77,"h":61.77,"l":61.5,"n":92,"o":61.65,"t":"2026-10-19T14:10:00Z","v":57073,"vw":61.607235},{"c":61.925,"h":62.09,"l":61.91,"n":40,"o":61.91,"t":"2026-10-19T14:15:00Z","v":4211,"vw":61.984345},{"c":61.91,"h":61.95,"l":61.89,"n":16,"o":61.89,"t":"2026-10-19T14:20:00Z","v":1258,"vw":61.906842},{"c":61.9,"h":61.99,"l":61.82,"n":33,"o":61.97,"t":"2026-10-19T14:25:00Z","v":2877,"vw":61.930441},{"c":61.68,"h":61.9624,"l":61.64,"n":48,"o":61.9624,"t":"2026-10-19T14:30:00Z","v":2856,"vw":61.715791},{"c":61.56,"h":61.76,"l":61.55,"n":29,"o":61.61,"t":"2026-10-19T14:35:00Z","v":3310,"vw":61.656525},{"c":61.59,"h":61.65,"l":61.59,"n":8,"o":61.59,"t":"2026-10-19T14:40:00Z","v":628,"vw":61.605748},{"c":61.82,"h":61.82,"l":61.615,"n":16,"o":61.615,"t":"2026-10-19T14:45:00Z","v":1183,"vw":61.690443},{"c":61.63,"h":61.63,"l":61.6107,"n":8,"o":61.63,"t":"2026-10-19T14:50:00Z","v":667,"vw":61.617718},{"c":61.79,"h":61.84,"l":61.77,"n":14,"o":61.77,"t":"2026-10-19T14:55:00Z","v":4721,"vw":61.822385},{"c":61.86,"h":61.93,"l":61.85,"n":11,"o":61.85,"t":"2026-10-19T15:00:00Z","v":655,"vw":61.886},{"c":62.11,"h":62.11,"l":61.95,"n":57,"o":61.95,"t":"2026-10-19T15:05:00Z","v":7365,"vw":61.99511},{"c":62.1651,"h":62.1651,"l":62.09,"n":5,"o":62.09,"t":"2026-10-19T15:10:00Z","v":511,"vw":62.124521},{"c":62.4,"h":62.41,"l":62.29,"n":26,"o":62.31,"t":"2026-10-19T15:15:00Z","v":3346,"vw":62.36284},{"c":62.4,"h":62.4,"l":62.36,"n":9,"o":62.36,"t":"2026-10-19T15:20:00Z","v":433,"vw":62.378328},{"c":62.44,"h":62.44,"l":62.37,"n":18,"o":62.405,"t":"2026-10-19T15:25:00Z","v":1072,"vw":62.400127},{"c":62.485,"h":62.49,"l":62.38,"n":43,"o":62.44,"t":"2026-10-19T15:30:00Z","v":4591,"vw":62.441332},{"c":62.55,"h":62.65,"l":62.47,"n":47,"o":62.47,"t":"2026-10-19T15:35:00Z","v":8823,"vw":62.575882},{"c":62.625,"h":62.625,"l":62.56,"n":5,"o":62.56,"t":"2026-10-19T15:40:00Z","v":385,"vw":62.603333},{"c":62.53,"h":62.53,"l":62.49,"n":19,"o":62.49,"t":"2026-10-19T15:45:00Z","v":1523,"vw":62.508724},{"c":62.45,"h":62.55,"l":62.45,"n":101,"o":62.52,"t":"2026-10-19T15:50:00Z","v":14105,"vw":62.495017},{"c":62.48,"h":62.58,"l":62.38,"n":108,"o":62.44,"t":"2026-10-19T15:55:00Z","v":13284,"vw":62.511648},{"c":62.16,"h":62.46,"l":62,"n":85,"o":62.46,"t":"2026-10-19T16:00:00Z","v":6098,"vw":62.12271},{"c":62.05,"h":62.21,"l":61.93,"n":54,"o":62.12,"t":"2026-10-19T16:05:00Z","v":4368,"vw":62.097418},{"c":62.14,"h":62.15,"l":62.04,"n":37,"o":62.04,"t":"2026-10-19T16:10:00Z","v":4018,"vw":62.118853},{"c":62.19,"h":62.19,"l":62.13,"n":4,"o":62.13,"t":"2026-10-19T16:15:00Z","v":311,"vw":62.153715},{"c":62.06,"h":62.06,"l":61.97,"n":3,"o":61.97,"t":"2026-10-19T16:25:00Z","v":816,"vw":61.98125},{"c":61.895,"h":62.055,"l":61.89,"n":79,"o":62.055,"t":"2026-10-19T16:30:00Z","v":10904,"vw":62.000651},{"c":61.99,"h":61.99,"l":61.96,"n":10,"o":61.99,"t":"2026-10-19T16:35:00Z","v":733,"vw":61.976667},{"c":62.05,"h":62.05,"l":61.99,"n":11,"o":62,"t":"2026-10-19T16:40:00Z","v":805,"vw":62.0125},{"c":61.93,"h":61.93,"l":61.93,"n":5,"o":61.93,"t":"2026-10-19T16:45:00Z","v":237,"vw":61.93},{"c":61.88,"h":61.885,"l":61.88,"n":4,"o":61.885,"t":"2026-10-19T16:50:00Z","v":315,"vw":61.8825},{"c":61.82,"h":61.875,"l":61.82,"n":14,"o":61.8286,"t":"2026-10-19T16:55:00Z","v":2122,"vw":61.834853},{"c":61.77,"h":61.8,"l":61.77,"n":14,"o":61.77,"t":"2026-10-19T17:00:00Z","v":1770,"vw":61.774943},{"c":61.68,"h":61.72,"l":61.68,"n":21,"o":61.68,"t":"2026-10-19T17:05:00Z","v":1805,"vw":61.693405},{"c":61.6812,"h":61.6812,"l":61.64,"n":4,"o":61.64,"t":"2026-10-19T17:10:00Z","v":304,"vw":61.653733},{"c":61.84,"h":61.86,"l":61.83,"n":11,"o":61.86,"t":"2026-10-19T17:15:00Z","v":785,"vw":61.838},{"c":61.8,"h":61.8,"l":61.79,"n":10,"o":61.79,"t":"2026-10-19T17:20:00Z","v":732,"vw":61.792},{"c":61.86,"h":61.9,"l":61.86,"n":21,"o":61.87,"t":"2026-10-19T17:25:00Z","v":4717,"vw":61.873558},{"c":61.71,"h":61.71,"l":61.71,"n":3,"o":61.71,"t":"2026-10-19T17:35:00Z","v":400,"vw":61.71},{"c":61.79,"h":61.86,"l":61.64,"n":134,"o":61.64,"t":"2026-10-19T17:40:00Z","v":24888,"vw":61.77711},{"c":61.58,"h":61.7,"l":61.58,"n":56,"o":61.67,"t":"2026-10-19T17:45:00Z","v":6912,"vw":61.66194},{"c":61.66,"h":61.67,"l":61.6,"n":36,"o":61.61,"t":"2026-10-19T17:50:00Z","v":5658,"vw":61.623768},{"c":61.74,"h":61.74,"l":61.62,"n":3,"o":61.62,"t":"2026-10-19T17:55:00Z","v":600,"vw":61.681667},{"c":61.72,"h":61.79,"l":61.573,"n":65,"o":61.79,"t":"2026-10-19T18:00:00Z","v":13414,"vw":61.649766},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-19T18:05:00Z","v":100,"vw":61.63},{"c":61.67,"h":61.71,"l":61.63,"n":9,"o":61.6358,"t":"2026-10-19T18:10:00Z","v":1024,"vw":61.649093},{"c":61.53,"h":61.58,"l":61.5,"n":14,"o":61.58,"t":"2026-10-19T18:25:00Z","v":2632,"vw":61.5044},{"c":61.58,"h":61.58,"l":61.5,"n":5,"o":61.5,"t":"2026-10-19T18:30:00Z","v":500,"vw":61.564},{"c":61.53,"h":61.54,"l":61.49,"n":18,"o":61.49,"t":"2026-10-19T18:35:00Z","v":956,"vw":61.525283},{"c":61.59,"h":61.59,"l":61.59,"n":2,"o":61.59,"t":"2026-10-19T18:40:00Z","v":102,"vw":61.59},{"c":61.79,"h":61.79,"l":61.73,"n":4,"o":61.73,"t":"2026-10-19T18:45:00Z","v":314,"vw":61.77},{"c":61.64,"h":61.65,"l":61.64,"n":2,"o":61.65,"t":"2026-10-19T18:50:00Z","v":200,"vw":61.645},{"c":61.67,"h":61.67,"l":61.67,"n":4,"o":61.67,"t":"2026-10-19T18:55:00Z","v":786,"vw":61.67},{"c":61.74,"h":61.74,"l":61.73,"n":5,"o":61.73,"t":"2026-10-19T19:00:00Z","v":1004,"vw":61.735531},{"c":61.67,"h":61.72,"l":61.67,"n":16,"o":61.72,"t":"2026-10-19T19:05:00Z","v":975,"vw":61.709914},{"c":61.61,"h":61.61,"l":61.61,"n":1,"o":61.61,"t":"2026-10-19T19:10:00Z","v":100,"vw":61.61},{"c":61.75,"h":61.77,"l":61.69,"n":12,"o":61.69,"t":"2026-10-19T19:15:00Z","v":2564,"vw":61.742718},{"c":61.77,"h":61.8,"l":61.71,"n":21,"o":61.78,"t":"2026-10-19T19:20:00Z","v":2789,"vw":61.760738},{"c":61.78,"h":61.8746,"l":61.77,"n":24,"o":61.8746,"t":"2026-10-19T19:25:00Z","v":2237,"vw":61.795502},{"c":61.88,"h":61.89,"l":61.7813,"n":12,"o":61.7813,"t":"2026-10-19T19:30:00Z","v":1496,"vw":61.818781},{"c":61.98,"h":61.99,"l":61.92,"n":18,"o":61.92,"t":"2026-10-19T19:35:00Z","v":2678,"vw":61.957595},{"c":62,"h":62.04,"l":61.99,"n":35,"o":62,"t":"2026-10-19T19:40:00Z","v":5228,"vw":62.00247},{"c":61.88,"h":61.99,"l":61.88,"n":66,"o":61.99,"t":"2026-10-19T19:45:00Z","v":5342,"vw":61.90979},{"c":61.68,"h":61.84,"l":61.67,"n":256,"o":61.84,"t":"2026-10-19T19:50:00Z","v":4550,"vw":61.732147},{"c":61.75,"h":61.78,"l":61.59,"n":286,"o":61.6276,"t":"2026-10-19T19:55:00Z","v":34502,"vw":61.647894},{"c":61.73,"h":61.74,"l":61.66,"n":84,"o":61.74,"t":"2026-10-19T20:00:00Z","v":14510,"vw":61.712786},{"c":61.7,"h":61.7,"l":61.7,"n":4,"o":61.7,"t":"2026-10-19T20:05:00Z","v":1600,"vw":61.7},{"c":61.67,"h":61.67,"l":61.67,"n":7,"o":61.67,"t":"2026-10-19T20:15:00Z","v":324,"vw":61.67},{"c":61.741,"h":61.741,"l":61.741,"n":1,"o":61.741,"t":"2026-10-19T20:30:00Z","v":200,"vw":61.741},{"c":61.81,"h":61.81,"l":61.81,"n":3,"o":61.81,"t":"2026-10-19T20:55:00Z","v":465,"vw":61.81},{"c":62.016,"h":62.016,"l":61.8,"n":4,"o":61.8,"t":"2026-10-19T21:30:00Z","v":400,"vw":61.899425},{"c":61.8,"h":61.82,"l":61.8,"n":6,"o":61.82,"t":"2026-10-19T23:15:00Z","v":1025,"vw":61.818049},{"c":61.79,"h":61.8,"l":61.78,"n":9,"o":61.78,"t":"2026-10-20T08:00:00Z","v":1350,"vw":61.786},{"c":61.67,"h":61.7,"l":61.67,"n":9,"o":61.7,"t":"2026-10-20T09:55:00Z","v":1596,"vw":61.68},{"c":61.5,"h":61.51,"l":61.47,"n":59,"o":61.5,"t":"2026-10-20T11:10:00Z","v":3415,"vw":61.490889},{"c":61.43,"h":61.43,"l":61.43,"n":10,"o":61.43,"t":"2026-10-20T11:20:00Z","v":372,"vw":61.43},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-20T11:30:00Z","v":700,"vw":61.35},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-20T12:00:00Z","v":300,"vw":61.3},{"c":61.27,"h":61.27,"l":61.25,"n":4,"o":61.25,"t":"2026-10-20T12:30:00Z","v":1600,"vw":61.2625},{"c":61.69,"h":61.97,"l":61.69,"n":38,"o":61.91,"t":"2026-10-20T12:45:00Z","v":8494,"vw":61.918167},{"c":61.84,"h":61.84,"l":61.84,"n":2,"o":61.84,"t":"2026-10-20T12:50:00Z","v":311,"vw":61.84},{"c":61.91,"h":61.91,"l":61.9,"n":12,"o":61.9,"t":"2026-10-20T13:15:00Z","v":4600,"vw":61.905397},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-10-20T13:25:00Z","v":195,"vw":61.87},{"c":62.18,"h":62.23,"l":61.81,"n":114,"o":61.9,"t":"2026-10-20T13:30:00Z","v":14724,"vw":62.045509},{"c":62.5195,"h":62.5195,"l":62.08,"n":70,"o":62.09,"t":"2026-10-20T13:35:00Z","v":10395,"vw":62.246817},{"c":62.6,"h":62.68,"l":62.4,"n":71,"o":62.665,"t":"2026-10-20T13:40:00Z","v":8150,"vw":62.539154},{"c":63,"h":63,"l":62.535,"n":79,"o":62.535,"t":"2026-10-20T13:45:00Z","v":8321,"vw":62.719472},{"c":63.44,"h":63.65,"l":63.06,"n":64,"o":63.06,"t":"2026-10-20T13:50:00Z","v":10960,"vw":63.370557},{"c":63.765,"h":63.765,"l":63.37,"n":102,"o":63.47,"t":"2026-10-20T13:55:00Z","v":5642,"vw":63.626843},{"c":63.345,"h":63.74,"l":63.3076,"n":112,"o":63.68,"t":"2026-10-20T14:00:00Z","v":15560,"vw":63.572858},{"c":63.59,"h":63.62,"l":63.43,"n":16,"o":63.43,"t":"2026-10-20T14:05:00Z","v":800,"vw":63.52915},{"c":63.46,"h":63.55,"l":63.45,"n":41,"o":63.45,"t":"2026-10-20T14:10:00Z","v":4580,"vw":63.491185},{"c":63.855,"h":63.88,"l":63.58,"n":86,"o":63.6,"t":"2026-10-20T14:15:00Z","v":17934,"vw":63.832152},{"c":64.48,"h":64.51,"l":63.85,"n":119,"o":63.85,"t":"2026-10-20T14:20:00Z","v":17399,"vw":64.044325},{"c":64.84,"h":64.84,"l":64.43,"n":53,"o":64.43,"t":"2026-10-20T14:25:00Z","v":6825,"vw":64.724202},{"c":64.6076,"h":65.03,"l":64.59,"n":83,"o":64.88,"t":"2026-10-20T14:30:00Z","v":18890,"vw":64.831186},{"c":64.795,"h":64.8599,"l":64.72,"n":44,"o":64.75,"t":"2026-10-20T14:35:00Z","v":2640,"vw":64.792153},{"c":65.15,"h":65.15,"l":65,"n":128,"o":65,"t":"2026-10-20T14:40:00Z","v":44331,"vw":65.103286},{"c":65.21,"h":65.27,"l":65.11,"n":58,"o":65.14,"t":"2026-10-20T14:45:00Z","v":42037,"vw":65.238372},{"c":65.34,"h":65.41,"l":65.09,"n":53,"o":65.09,"t":"2026-10-20T14:50:00Z","v":4346,"vw":65.320241},{"c":65.5,"h":65.5,"l":65.37,"n":67,"o":65.37,"t":"2026-10-20T14:55:00Z","v":18250,"vw":65.441339},{"c":65.33,"h":65.53,"l":65.29,"n":59,"o":65.49,"t":"2026-10-20T15:00:00Z","v":10233,"vw":65.47089},{"c":65.2925,"h":65.2925,"l":65.2925,"n":3,"o":65.2925,"t":"2026-10-20T15:05:00Z","v":503,"vw":65.2925},{"c":64.66,"h":65.37,"l":64.59,"n":251,"o":65.35,"t":"2026-10-20T15:10:00Z","v":36717,"vw":64.964144},{"c":65.11,"h":65.11,"l":64.75,"n":45,"o":64.75,"t":"2026-10-20T15:15:00Z","v":3973,"vw":64.953233},{"c":64.92,"h":65.12,"l":64.805,"n":19,"o":65.12,"t":"2026-10-20T15:20:00Z","v":1891,"vw":64.969514},{"c":64.93,"h":64.93,"l":64.92,"n":4,"o":64.92,"t":"2026-10-20T15:25:00Z","v":536,"vw":64.926269},{"c":64.64,"h":64.85,"l":64.6276,"n":26,"o":64.84,"t":"2026-10-20T15:30:00Z","v":2810,"vw":64.748738},{"c":64.8,"h":64.8,"l":64.7,"n":25,"o":64.76,"t":"2026-10-20T15:35:00Z","v":10060,"vw":64.730981},{"c":65.02,"h":65.02,"l":64.82,"n":18,"o":64.82,"t":"2026-10-20T15:40:00Z","v":1039,"vw":64.915385},{"c":64.81,"h":64.81,"l":64.77,"n":8,"o":64.77,"t":"2026-10-20T15:45:00Z","v":301,"vw":64.79},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-20T15:50:00Z","v":100,"vw":64.82},{"c":64.55,"h":64.77,"l":64.55,"n":49,"o":64.77,"t":"2026-10-20T16:00:00Z","v":4253,"vw":64.617682},{"c":64.59,"h":64.65,"l":64.55,"n":14,"o":64.55,"t":"2026-10-20T16:05:00Z","v":1571,"vw":64.622479},{"c":64.41,"h":64.41,"l":64.35,"n":23,"o":64.385,"t":"2026-10-20T16:10:00Z","v":3418,"vw":64.382389},{"c":64.15,"h":64.16,"l":64.14,"n":64,"o":64.151,"t":"2026-10-20T16:15:00Z","v":30973,"vw":64.151472},{"c":64.335,"h":64.335,"l":64.15,"n":84,"o":64.19,"t":"2026-10-20T16:20:00Z","v":59344,"vw":64.177539},{"c":64.53,"h":64.53,"l":64.32,"n":36,"o":64.42,"t":"2026-10-20T16:25:00Z","v":6168,"vw":64.341851},{"c":64.61,"h":64.655,"l":64.55,"n":39,"o":64.61,"t":"2026-10-20T16:30:00Z","v":5130,"vw":64.578413},{"c":64.6801,"h":64.7795,"l":64.6801,"n":3,"o":64.7795,"t":"2026-10-20T16:35:00Z","v":412,"vw":64.75465},{"c":64.75,"h":64.75,"l":64.725,"n":19,"o":64.75,"t":"2026-10-20T16:40:00Z","v":2346,"vw":64.747413},{"c":64.8006,"h":64.815,"l":64.67,"n":32,"o":64.71,"t":"2026-10-20T16:45:00Z","v":2468,"vw":64.732876},{"c":64.395,"h":64.48,"l":64.395,"n":11,"o":64.48,"t":"2026-10-20T16:50:00Z","v":476,"vw":64.4275},{"c":64.42,"h":64.45,"l":64.42,"n":6,"o":64.45,"t":"2026-10-20T16:55:00Z","v":681,"vw":64.425},{"c":64.4975,"h":64.54,"l":64.4,"n":104,"o":64.48,"t":"2026-10-20T17:00:00Z","v":11685,"vw":64.493139},{"c":64.37,"h":64.48,"l":64.36,"n":20,"o":64.48,"t":"2026-10-20T17:05:00Z","v":1402,"vw":64.405313},{"c":64.52,"h":64.52,"l":64.42,"n":3,"o":64.42,"t":"2026-10-20T17:10:00Z","v":256,"vw":64.45937},{"c":64.61,"h":64.61,"l":64.61,"n":4,"o":64.61,"t":"2026-10-20T17:15:00Z","v":116,"vw":64.61},{"c":64.67,"h":64.67,"l":64.61,"n":15,"o":64.6366,"t":"2026-10-20T17:20:00Z","v":8245,"vw":64.634034},{"c":64.65,"h":64.65,"l":64.65,"n":5,"o":64.65,"t":"2026-10-20T17:25:00Z","v":327,"vw":64.65},{"c":64.74,"h":64.74,"l":64.72,"n":5,"o":64.72,"t":"2026-10-20T17:30:00Z","v":460,"vw":64.730553},{"c":64.765,"h":64.78,"l":64.74,"n":40,"o":64.77,"t":"2026-10-20T17:35:00Z","v":6488,"vw":64.762118},{"c":64.8,"h":64.855,"l":64.8,"n":10,"o":64.855,"t":"2026-10-20T17:40:00Z","v":964,"vw":64.833469},{"c":64.79,"h":64.87,"l":64.79,"n":46,"o":64.84,"t":"2026-10-20T17:45:00Z","v":8124,"vw":64.849924},{"c":64.85,"h":64.85,"l":64.83,"n":7,"o":64.83,"t":"2026-10-20T17:50:00Z","v":205,"vw":64.84},{"c":64.845,"h":64.845,"l":64.845,"n":4,"o":64.845,"t":"2026-10-20T17:55:00Z","v":829,"vw":64.845},{"c":64.9653,"h":64.9653,"l":64.9,"n":19,"o":64.92,"t":"2026-10-20T18:00:00Z","v":1266,"vw":64.930793},{"c":65,"h":65,"l":64.93,"n":3,"o":64.93,"t":"2026-10-20T18:05:00Z","v":325,"vw":64.976667},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-20T18:10:00Z","v":148,"vw":64.97},{"c":64.895,"h":65.01,"l":64.895,"n":9,"o":64.98,"t":"2026-10-20T18:15:00Z","v":562,"vw":64.959334},{"c":64.85,"h":64.89,"l":64.85,"n":22,"o":64.86,"t":"2026-10-20T18:20:00Z","v":1198,"vw":64.86528},{"c":64.83,"h":64.83,"l":64.83,"n":2,"o":64.83,"t":"2026-10-20T18:25:00Z","v":112,"vw":64.83},{"c":64.75,"h":64.78,"l":64.75,"n":24,"o":64.78,"t":"2026-10-20T18:30:00Z","v":3983,"vw":64.760529},{"c":64.7,"h":64.73,"l":64.7,"n":14,"o":64.71,"t":"2026-10-20T18:35:00Z","v":1108,"vw":64.716},{"c":64.57,"h":64.7101,"l":64.57,"n":29,"o":64.7101,"t":"2026-10-20T18:40:00Z","v":8785,"vw":64.698603},{"c":64.75,"h":64.77,"l":64.68,"n":15,"o":64.68,"t":"2026-10-20T18:45:00Z","v":1832,"vw":64.740738},{"c":64.76,"h":64.76,"l":64.76,"n":11,"o":64.76,"t":"2026-10-20T18:50:00Z","v":1004,"vw":64.76},{"c":64.82,"h":64.85,"l":64.78,"n":19,"o":64.85,"t":"2026-10-20T18:55:00Z","v":2617,"vw":64.824559},{"c":64.94,"h":64.94,"l":64.9,"n":10,"o":64.9,"t":"2026-10-20T19:00:00Z","v":665,"vw":64.921667},{"c":64.92,"h":64.975,"l":64.92,"n":31,"o":64.97,"t":"2026-10-20T19:05:00Z","v":5561,"vw":64.959661},{"c":64.92,"h":64.9599,"l":64.92,"n":8,"o":64.9599,"t":"2026-10-20T19:10:00Z","v":536,"vw":64.94745},{"c":64.96,"h":64.96,"l":64.87,"n":61,"o":64.87,"t":"2026-10-20T19:15:00Z","v":12748,"vw":64.91357},{"c":64.7499,"h":64.95,"l":64.7499,"n":28,"o":64.95,"t":"2026-10-20T19:20:00Z","v":11343,"vw":64.77799},{"c":64.89,"h":64.94,"l":64.88,"n":22,"o":64.88,"t":"2026-10-20T19:25:00Z","v":3106,"vw":64.897422},{"c":64.87,"h":64.93,"l":64.85,"n":14,"o":64.86,"t":"2026-10-20T19:30:00Z","v":1192,"vw":64.869737},{"c":64.75,"h":64.83,"l":64.71,"n":15,"o":64.83,"t":"2026-10-20T19:35:00Z","v":3805,"vw":64.749328},{"c":64.915,"h":64.94,"l":64.77,"n":83,"o":64.77,"t":"2026-10-20T19:40:00Z","v":5677,"vw":64.868279},{"c":64.84,"h":64.92,"l":64.81,"n":94,"o":64.91,"t":"2026-10-20T19:45:00Z","v":12268,"vw":64.860117},{"c":64.8197,"h":64.8197,"l":64.76,"n":103,"o":64.76,"t":"2026-10-20T19:50:00Z","v":2687,"vw":64.811472},{"c":64.72,"h":64.78,"l":64.66,"n":246,"o":64.78,"t":"2026-10-20T19:55:00Z","v":17788,"vw":64.707175},{"c":64.75,"h":64.75,"l":64.75,"n":6,"o":64.75,"t":"2026-10-20T20:00:00Z","v":447,"vw":64.75},{"c":64.953,"h":64.953,"l":64.953,"n":2,"o":64.953,"t":"2026-10-20T20:15:00Z","v":116,"vw":64.953},{"c":65.01,"h":65.02,"l":65,"n":6,"o":65,"t":"2026-10-20T20:35:00Z","v":1900,"vw":65.011053},{"c":64.98,"h":64.99,"l":64.98,"n":3,"o":64.99,"t":"2026-10-20T20:40:00Z","v":570,"vw":64.982},{"c":65.02,"h":65.02,"l":65.02,"n":6,"o":65.02,"t":"2026-10-20T20:45:00Z","v":1445,"vw":65.02},{"c":65.04,"h":65.04,"l":65.02,"n":6,"o":65.02,"t":"2026-10-20T20:50:00Z","v":4100,"vw":65.026829},{"c":64.996,"h":65.21,"l":64.996,"n":8,"o":65.19,"t":"2026-10-20T21:10:00Z","v":1010,"vw":65.105314},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-20T21:45:00Z","v":100,"vw":65.2},{"c":65.2,"h":65.2,"l":65.0989,"n":3,"o":65.0989,"t":"2026-10-20T21:50:00Z","v":800,"vw":65.136813},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-20T21:55:00Z","v":200,"vw":65.1},{"c":65.0543,"h":65.0543,"l":65.0543,"n":1,"o":65.0543,"t":"2026-10-20T22:15:00Z","v":200,"vw":65.0543},{"c":65.1499,"h":65.15,"l":65.1499,"n":3,"o":65.15,"t":"2026-10-20T22:30:00Z","v":1100,"vw":65.149955},{"c":64.58,"h":64.6,"l":64.58,"n":3,"o":64.6,"t":"2026-10-21T08:00:00Z","v":400,"vw":64.59},{"c":64.625,"h":64.73,"l":64.625,"n":4,"o":64.73,"t":"2026-10-21T09:45:00Z","v":600,"vw":64.698427},{"c":64.2,"h":64.3,"l":64.2,"n":10,"o":64.3,"t":"2026-10-21T10:10:00Z","v":3350,"vw":64.283053},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-21T11:00:00Z","v":300,"vw":64.69},{"c":64.98,"h":64.98,"l":64.98,"n":4,"o":64.98,"t":"2026-10-21T11:25:00Z","v":716,"vw":64.98},{"c":65.07,"h":65.07,"l":65.07,"n":11,"o":65.07,"t":"2026-10-21T11:30:00Z","v":659,"vw":65.07},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-21T11:55:00Z","v":200,"vw":65.19},{"c":65.3,"h":65.3,"l":65.24,"n":3,"o":65.24,"t":"2026-10-21T12:15:00Z","v":300,"vw":65.28},{"c":65.41,"h":65.41,"l":65.33,"n":18,"o":65.33,"t":"2026-10-21T12:35:00Z","v":964,"vw":65.362},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-10-21T12:40:00Z","v":352,"vw":65.31},{"c":65.39,"h":65.39,"l":65.39,"n":2,"o":65.39,"t":"2026-10-21T12:45:00Z","v":222,"vw":65.39},{"c":65.46,"h":65.46,"l":65.38,"n":6,"o":65.38,"t":"2026-10-21T12:55:00Z","v":420,"vw":65.433333},{"c":65.6,"h":65.6,"l":65.5,"n":7,"o":65.5,"t":"2026-10-21T13:00:00Z","v":490,"vw":65.56},{"c":65.46,"h":65.47,"l":65.46,"n":6,"o":65.47,"t":"2026-10-21T13:05:00Z","v":346,"vw":65.46625},{"c":65.47,"h":65.47,"l":65.34,"n":37,"o":65.46,"t":"2026-10-21T13:10:00Z","v":2696,"vw":65.406291},{"c":65.45,"h":65.61,"l":65.45,"n":72,"o":65.5,"t":"2026-10-21T13:25:00Z","v":14682,"vw":65.513023},{"c":65.52,"h":65.68,"l":65.34,"n":113,"o":65.52,"t":"2026-10-21T13:30:00Z","v":9431,"vw":65.50215},{"c":65.705,"h":65.88,"l":65.48,"n":120,"o":65.53,"t":"2026-10-21T13:35:00Z","v":11482,"vw":65.681711},{"c":65.46,"h":65.86,"l":65.434,"n":155,"o":65.77,"t":"2026-10-21T13:40:00Z","v":21664,"vw":65.683013},{"c":65.775,"h":65.9,"l":65.47,"n":56,"o":65.49,"t":"2026-10-21T13:45:00Z","v":9416,"vw":65.730006},{"c":65.76,"h":66.07,"l":65.74,"n":149,"o":65.81,"t":"2026-10-21T13:50:00Z","v":16142,"vw":65.968859},{"c":65.6308,"h":65.87,"l":65.62,"n":40,"o":65.79,"t":"2026-10-21T13:55:00Z","v":6185,"vw":65.673469},{"c":65.12,"h":65.64,"l":65.12,"n":138,"o":65.58,"t":"2026-10-21T14:00:00Z","v":24425,"vw":65.496135},{"c":65.05,"h":65.07,"l":64.81,"n":61,"o":65.07,"t":"2026-10-21T14:05:00Z","v":3638,"vw":64.893275},{"c":65.215,"h":65.31,"l":65.0544,"n":44,"o":65.0544,"t":"2026-10-21T14:10:00Z","v":5501,"vw":65.184323},{"c":65.18,"h":65.24,"l":65.16,"n":22,"o":65.24,"t":"2026-10-21T14:15:00Z","v":1361,"vw":65.192736},{"c":65.44,"h":65.53,"l":65.17,"n":74,"o":65.17,"t":"2026-10-21T14:20:00Z","v":7464,"vw":65.43795},{"c":65.305,"h":65.45,"l":65.305,"n":20,"o":65.37,"t":"2026-10-21T14:25:00Z","v":2117,"vw":65.413668},{"c":65.565,"h":65.63,"l":65.43,"n":38,"o":65.43,"t":"2026-10-21T14:30:00Z","v":4201,"vw":65.532443},{"c":65.58,"h":65.675,"l":65.51,"n":25,"o":65.55,"t":"2026-10-21T14:35:00Z","v":3280,"vw":65.587586},{"c":65.6238,"h":65.6448,"l":65.55,"n":13,"o":65.57,"t":"2026-10-21T14:40:00Z","v":832,"vw":65.5881},{"c":65.8399,"h":65.8399,"l":65.61,"n":17,"o":65.61,"t":"2026-10-21T14:45:00Z","v":1197,"vw":65.7569},{"c":65.75,"h":65.92,"l":65.75,"n":28,"o":65.87,"t":"2026-10-21T14:50:00Z","v":4888,"vw":65.885861},{"c":65.47,"h":65.65,"l":65.47,"n":46,"o":65.65,"t":"2026-10-21T14:55:00Z","v":5734,"vw":65.513162},{"c":65.35,"h":65.46,"l":65.255,"n":129,"o":65.46,"t":"2026-10-21T15:00:00Z","v":11974,"vw":65.372858},{"c":65.29,"h":65.37,"l":65.27,"n":16,"o":65.37,"t":"2026-10-21T15:05:00Z","v":1159,"vw":65.303915},{"c":65.35,"h":65.4367,"l":65.35,"n":10,"o":65.35,"t":"2026-10-21T15:10:00Z","v":1593,"vw":65.411896},{"c":65.34,"h":65.35,"l":65.3,"n":10,"o":65.32,"t":"2026-10-21T15:15:00Z","v":816,"vw":65.33125},{"c":65.4,"h":65.45,"l":65.27,"n":6,"o":65.27,"t":"2026-10-21T15:20:00Z","v":1409,"vw":65.359333},{"c":65.49,"h":65.57,"l":65.36,"n":67,"o":65.36,"t":"2026-10-21T15:25:00Z","v":11716,"vw":65.431102},{"c":65.63,"h":65.63,"l":65.63,"n":1,"o":65.63,"t":"2026-10-21T15:30:00Z","v":100,"vw":65.63},{"c":65.49,"h":65.56,"l":65.44,"n":7,"o":65.44,"t":"2026-10-21T15:35:00Z","v":639,"vw":65.501818},{"c":65.61,"h":65.61,"l":65.51,"n":7,"o":65.51,"t":"2026-10-21T15:45:00Z","v":874,"vw":65.563145},{"c":65.5401,"h":65.55,"l":65.5401,"n":4,"o":65.55,"t":"2026-10-21T15:50:00Z","v":580,"vw":65.5437},{"c":65.52,"h":65.575,"l":65.52,"n":30,"o":65.55,"t":"2026-10-21T15:55:00Z","v":3492,"vw":65.541398},{"c":65.4,"h":65.5,"l":65.4,"n":25,"o":65.5,"t":"2026-10-21T16:00:00Z","v":5425,"vw":65.451701},{"c":65.27,"h":65.38,"l":65.27,"n":38,"o":65.38,"t":"2026-10-21T16:05:00Z","v":5343,"vw":65.336981},{"c":65.32,"h":65.32,"l":65.32,"n":2,"o":65.32,"t":"2026-10-21T16:10:00Z","v":200,"vw":65.32},{"c":65.32,"h":65.36,"l":65.32,"n":4,"o":65.35,"t":"2026-10-21T16:15:00Z","v":322,"vw":65.343333},{"c":65.34,"h":65.34,"l":65.31,"n":8,"o":65.31,"t":"2026-10-21T16:20:00Z","v":719,"vw":65.334949},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-21T16:25:00Z","v":200,"vw":65.3},{"c":65.31,"h":65.35,"l":65.31,"n":5,"o":65.35,"t":"2026-10-21T16:30:00Z","v":506,"vw":65.32996},{"c":65.83,"h":65.89,"l":65.27,"n":166,"o":65.27,"t":"2026-10-21T16:35:00Z","v":31482,"vw":65.436612},{"c":65.485,"h":65.64,"l":65.485,"n":36,"o":65.63,"t":"2026-10-21T16:40:00Z","v":3154,"vw":65.606121},{"c":65.52,"h":65.61,"l":65.465,"n":20,"o":65.59,"t":"2026-10-21T16:45:00Z","v":3343,"vw":65.551887},{"c":65.57,"h":65.57,"l":65.565,"n":2,"o":65.565,"t":"2026-10-21T16:50:00Z","v":264,"vw":65.568106},{"c":65.62,"h":65.62,"l":65.61,"n":7,"o":65.61,"t":"2026-10-21T16:55:00Z","v":364,"vw":65.615},{"c":65.52,"h":65.59,"l":65.47,"n":96,"o":65.59,"t":"2026-10-21T17:00:00Z","v":8843,"vw":65.507056},{"c":65.64,"h":65.64,"l":65.54,"n":13,"o":65.54,"t":"2026-10-21T17:05:00Z","v":1440,"vw":65.595663},{"c":65.57,"h":65.605,"l":65.535,"n":13,"o":65.605,"t":"2026-10-21T17:10:00Z","v":3047,"vw":65.564651},{"c":65.53,"h":65.56,"l":65.53,"n":9,"o":65.54,"t":"2026-10-21T17:15:00Z","v":794,"vw":65.535722},{"c":65.52,"h":65.53,"l":65.51,"n":45,"o":65.51,"t":"2026-10-21T17:20:00Z","v":3735,"vw":65.515941},{"c":65.52,"h":65.54,"l":65.52,"n":11,"o":65.54,"t":"2026-10-21T17:25:00Z","v":2029,"vw":65.535023},{"c":65.6,"h":65.61,"l":65.54,"n":11,"o":65.55,"t":"2026-10-21T17:30:00Z","v":844,"vw":65.577157},{"c":65.65,"h":65.69,"l":65.649,"n":10,"o":65.68,"t":"2026-10-21T17:35:00Z","v":6832,"vw":65.658586},{"c":65.66,"h":65.71,"l":65.66,"n":15,"o":65.71,"t":"2026-10-21T17:40:00Z","v":1840,"vw":65.685924},{"c":65.59,"h":65.61,"l":65.59,"n":32,"o":65.61,"t":"2026-10-21T17:45:00Z","v":2145,"vw":65.597335},{"c":65.65,"h":65.65,"l":65.59,"n":14,"o":65.6,"t":"2026-10-21T17:50:00Z","v":876,"vw":65.632159},{"c":65.68,"h":65.68,"l":65.65,"n":4,"o":65.65,"t":"2026-10-21T17:55:00Z","v":506,"vw":65.656},{"c":65.67,"h":65.69,"l":65.66,"n":26,"o":65.66,"t":"2026-10-21T18:00:00Z","v":2303,"vw":65.663788},{"c":65.64,"h":65.7,"l":65.64,"n":18,"o":65.7,"t":"2026-10-21T18:05:00Z","v":1090,"vw":65.657646},{"c":65.6699,"h":65.6699,"l":65.6699,"n":1,"o":65.6699,"t":"2026-10-21T18:10:00Z","v":150,"vw":65.6699},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-21T18:15:00Z","v":100,"vw":65.78},{"c":65.72,"h":65.72,"l":65.72,"n":5,"o":65.72,"t":"2026-10-21T18:20:00Z","v":1400,"vw":65.72},{"c":65.72,"h":65.72,"l":65.72,"n":3,"o":65.72,"t":"2026-10-21T18:25:00Z","v":208,"vw":65.72},{"c":65.7899,"h":65.8,"l":65.7899,"n":3,"o":65.8,"t":"2026-10-21T18:35:00Z","v":325,"vw":65.793267},{"c":65.83,"h":65.83,"l":65.83,"n":2,"o":65.83,"t":"2026-10-21T18:40:00Z","v":200,"vw":65.83},{"c":65.57,"h":65.84,"l":65.54,"n":81,"o":65.84,"t":"2026-10-21T18:45:00Z","v":9378,"vw":65.662316},{"c":65.4218,"h":65.51,"l":65.25,"n":63,"o":65.41,"t":"2026-10-21T18:50:00Z","v":8240,"vw":65.311798},{"c":64.89,"h":65.36,"l":64.89,"n":47,"o":65.35,"t":"2026-10-21T18:55:00Z","v":3049,"vw":64.967647},{"c":64.7,"h":64.8,"l":64.48,"n":62,"o":64.8,"t":"2026-10-21T19:00:00Z","v":3850,"vw":64.700272},{"c":64.67,"h":64.87,"l":64.53,"n":48,"o":64.62,"t":"2026-10-21T19:05:00Z","v":5784,"vw":64.667353},{"c":64.75,"h":64.75,"l":64.44,"n":24,"o":64.44,"t":"2026-10-21T19:10:00Z","v":2740,"vw":64.621743},{"c":65.01,"h":65.05,"l":64.83,"n":83,"o":64.83,"t":"2026-10-21T19:15:00Z","v":14524,"vw":64.996448},{"c":65.01,"h":65.1,"l":64.93,"n":65,"o":64.98,"t":"2026-10-21T19:20:00Z","v":9114,"vw":65.001066},{"c":65.2699,"h":65.27,"l":65.08,"n":18,"o":65.08,"t":"2026-10-21T19:25:00Z","v":2143,"vw":65.179801},{"c":65.295,"h":65.345,"l":65.295,"n":10,"o":65.3038,"t":"2026-10-21T19:30:00Z","v":961,"vw":65.316961},{"c":65.3418,"h":65.3418,"l":65.29,"n":15,"o":65.29,"t":"2026-10-21T19:35:00Z","v":1012,"vw":65.318156},{"c":65.28,"h":65.305,"l":65.27,"n":33,"o":65.305,"t":"2026-10-21T19:40:00Z","v":1423,"vw":65.281667},{"c":65.35,"h":65.39,"l":65.33,"n":63,"o":65.33,"t":"2026-10-21T19:45:00Z","v":5393,"vw":65.335812},{"c":65.34,"h":65.44,"l":65.295,"n":346,"o":65.295,"t":"2026-10-21T19:50:00Z","v":6244,"vw":65.372512},{"c":65.33,"h":65.33,"l":65.19,"n":268,"o":65.33,"t":"2026-10-21T19:55:00Z","v":37702,"vw":65.237956},{"c":65.3,"h":65.3,"l":65.24,"n":27,"o":65.24,"t":"2026-10-21T20:00:00Z","v":6074,"vw":65.261449},{"c":65.18,"h":65.2,"l":65.18,"n":11,"o":65.2,"t":"2026-10-21T20:05:00Z","v":754,"vw":65.192387},{"c":65.16,"h":65.16,"l":65.16,"n":2,"o":65.16,"t":"2026-10-21T20:10:00Z","v":105,"vw":65.16},{"c":65.18,"h":65.18,"l":65.18,"n":3,"o":65.18,"t":"2026-10-21T20:15:00Z","v":350,"vw":65.18},{"c":65.11,"h":65.11,"l":65.11,"n":3,"o":65.11,"t":"2026-10-21T20:20:00Z","v":215,"vw":65.11},{"c":65.0769,"h":65.0769,"l":65.0769,"n":1,"o":65.0769,"t":"2026-10-21T20:40:00Z","v":400,"vw":65.0769},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-21T21:10:00Z","v":300,"vw":64.8},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-21T21:15:00Z","v":155,"vw":64.93},{"c":64.78,"h":65,"l":64.78,"n":8,"o":65,"t":"2026-10-21T22:00:00Z","v":552,"vw":64.863519},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-21T22:05:00Z","v":179,"vw":64.66},{"c":64.33,"h":64.33,"l":64.33,"n":1,"o":64.33,"t":"2026-10-21T23:20:00Z","v":100,"vw":64.33},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-21T23:25:00Z","v":966,"vw":64.25},{"c":64,"h":64,"l":63.4,"n":9,"o":63.4,"t":"2026-10-22T08:00:00Z","v":504,"vw":63.72},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-22T08:15:00Z","v":250,"vw":63.45},{"c":63.61,"h":63.61,"l":63.61,"n":42,"o":63.61,"t":"2026-10-22T08:35:00Z","v":892,"vw":63.61},{"c":63.53,"h":63.53,"l":63.53,"n":2,"o":63.53,"t":"2026-10-22T09:20:00Z","v":800,"vw":63.53},{"c":63.43,"h":63.44,"l":63.43,"n":4,"o":63.43,"t":"2026-10-22T09:25:00Z","v":700,"vw":63.433077},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-10-22T09:30:00Z","v":200,"vw":63.51},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-22T10:45:00Z","v":100,"vw":63.82},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-22T11:05:00Z","v":320,"vw":63.73},{"c":63.85,"h":63.85,"l":63.85,"n":5,"o":63.85,"t":"2026-10-22T11:15:00Z","v":1200,"vw":63.85},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-22T11:30:00Z","v":1500,"vw":64},{"c":64.03,"h":64.03,"l":64.03,"n":1,"o":64.03,"t":"2026-10-22T11:40:00Z","v":750,"vw":64.03},{"c":64.12,"h":64.13,"l":64.12,"n":4,"o":64.13,"t":"2026-10-22T12:30:00Z","v":1308,"vw":64.125833},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-10-22T12:35:00Z","v":300,"vw":64.17},{"c":64.07,"h":64.07,"l":64.07,"n":3,"o":64.07,"t":"2026-10-22T12:50:00Z","v":900,"vw":64.07},{"c":64.0762,"h":64.0762,"l":64.0549,"n":3,"o":64.0549,"t":"2026-10-22T12:55:00Z","v":1431,"vw":64.061094},{"c":64.13,"h":64.13,"l":64.13,"n":3,"o":64.13,"t":"2026-10-22T13:00:00Z","v":1101,"vw":64.13},{"c":64,"h":64,"l":64,"n":6,"o":64,"t":"2026-10-22T13:15:00Z","v":211,"vw":64},{"c":64.08,"h":64.08,"l":64.064,"n":2,"o":64.064,"t":"2026-10-22T13:20:00Z","v":240,"vw":64.073333},{"c":64.14,"h":64.26,"l":64.14,"n":25,"o":64.19,"t":"2026-10-22T13:25:00Z","v":8803,"vw":64.156295},{"c":64.65,"h":64.67,"l":64.01,"n":165,"o":64.06,"t":"2026-10-22T13:30:00Z","v":22609,"vw":64.227486},{"c":64.81,"h":65.0425,"l":64.77,"n":120,"o":64.86,"t":"2026-10-22T13:35:00Z","v":17733,"vw":64.849879},{"c":64.71,"h":64.9,"l":64.605,"n":42,"o":64.82,"t":"2026-10-22T13:40:00Z","v":8164,"vw":64.815371},{"c":65,"h":65.03,"l":64.53,"n":121,"o":64.66,"t":"2026-10-22T13:45:00Z","v":18665,"vw":64.652857},{"c":65.04,"h":65.09,"l":64.82,"n":31,"o":65,"t":"2026-10-22T13:50:00Z","v":3575,"vw":64.968191},{"c":65.435,"h":65.53,"l":65.04,"n":46,"o":65.04,"t":"2026-10-22T13:55:00Z","v":4275,"vw":65.37408},{"c":65.445,"h":65.8,"l":65.445,"n":84,"o":65.6,"t":"2026-10-22T14:00:00Z","v":16061,"vw":65.591689},{"c":65.05,"h":65.42,"l":64.995,"n":46,"o":65.42,"t":"2026-10-22T14:05:00Z","v":7651,"vw":65.173861},{"c":65.07,"h":65.13,"l":65.01,"n":24,"o":65.01,"t":"2026-10-22T14:10:00Z","v":3869,"vw":65.075339},{"c":65.22,"h":65.23,"l":64.78,"n":40,"o":64.93,"t":"2026-10-22T14:15:00Z","v":3366,"vw":64.980833},{"c":64.67,"h":64.74,"l":64.67,"n":17,"o":64.71,"t":"2026-10-22T14:20:00Z","v":2077,"vw":64.714565},{"c":64.25,"h":64.5,"l":64.24,"n":52,"o":64.5,"t":"2026-10-22T14:25:00Z","v":2395,"vw":64.343054},{"c":64.09,"h":64.265,"l":64.09,"n":35,"o":64.21,"t":"2026-10-22T14:30:00Z","v":2622,"vw":64.17352},{"c":64.03,"h":64.125,"l":63.91,"n":34,"o":64.125,"t":"2026-10-22T14:35:00Z","v":2476,"vw":64.024951},{"c":64.41,"h":64.41,"l":64.25,"n":22,"o":64.25,"t":"2026-10-22T14:40:00Z","v":3409,"vw":64.310549},{"c":64.18,"h":64.43,"l":64.15,"n":17,"o":64.375,"t":"2026-10-22T14:45:00Z","v":1470,"vw":64.338096},{"c":64.295,"h":64.38,"l":64.19,"n":15,"o":64.24,"t":"2026-10-22T14:50:00Z","v":1469,"vw":64.293433},{"c":64.58,"h":64.58,"l":64.285,"n":13,"o":64.36,"t":"2026-10-22T14:55:00Z","v":1111,"vw":64.420361},{"c":64.23,"h":64.445,"l":64.23,"n":6,"o":64.445,"t":"2026-10-22T15:00:00Z","v":694,"vw":64.341667},{"c":64.395,"h":64.395,"l":64.395,"n":4,"o":64.395,"t":"2026-10-22T15:05:00Z","v":112,"vw":64.395},{"c":64.3,"h":64.3,"l":64.025,"n":70,"o":64.21,"t":"2026-10-22T15:10:00Z","v":12520,"vw":64.121821},{"c":64.78,"h":64.78,"l":64.61,"n":25,"o":64.61,"t":"2026-10-22T15:15:00Z","v":1682,"vw":64.690866},{"c":64.93,"h":64.93,"l":64.85,"n":29,"o":64.85,"t":"2026-10-22T15:20:00Z","v":2305,"vw":64.891205},{"c":64.74,"h":64.89,"l":64.74,"n":4,"o":64.89,"t":"2026-10-22T15:25:00Z","v":305,"vw":64.803333},{"c":64.68,"h":64.69,"l":64.675,"n":8,"o":64.69,"t":"2026-10-22T15:35:00Z","v":2301,"vw":64.686889},{"c":64.6,"h":64.61,"l":64.335,"n":167,"o":64.55,"t":"2026-10-22T15:40:00Z","v":22243,"vw":64.474147},{"c":64.66,"h":64.67,"l":64.66,"n":2,"o":64.67,"t":"2026-10-22T15:45:00Z","v":200,"vw":64.665},{"c":65.02,"h":65.02,"l":65.01,"n":7,"o":65.01,"t":"2026-10-22T15:50:00Z","v":442,"vw":65.0175},{"c":65.01,"h":65.01,"l":65.01,"n":3,"o":65.01,"t":"2026-10-22T15:55:00Z","v":303,"vw":65.01},{"c":65.111,"h":65.28,"l":65.111,"n":37,"o":65.2,"t":"2026-10-22T16:00:00Z","v":7666,"vw":65.19591},{"c":65.26,"h":65.26,"l":65.08,"n":189,"o":65.08,"t":"2026-10-22T16:05:00Z","v":19116,"vw":65.158042},{"c":65.265,"h":65.29,"l":65.19,"n":9,"o":65.19,"t":"2026-10-22T16:15:00Z","v":1069,"vw":65.2675},{"c":65.3451,"h":65.36,"l":65.2801,"n":38,"o":65.285,"t":"2026-10-22T16:20:00Z","v":3179,"vw":65.328784},{"c":65.3202,"h":65.38,"l":65.3202,"n":10,"o":65.38,"t":"2026-10-22T16:25:00Z","v":5887,"vw":65.348161},{"c":65.09,"h":65.22,"l":65.09,"n":6,"o":65.22,"t":"2026-10-22T16:30:00Z","v":308,"vw":65.137787},{"c":64.9,"h":64.96,"l":64.9,"n":20,"o":64.96,"t":"2026-10-22T16:35:00Z","v":346,"vw":64.94},{"c":64.56,"h":64.7962,"l":64.56,"n":22,"o":64.7962,"t":"2026-10-22T16:40:00Z","v":927,"vw":64.742888},{"c":64.46,"h":64.49,"l":64.42,"n":21,"o":64.42,"t":"2026-10-22T16:45:00Z","v":519,"vw":64.45875},{"c":64.8,"h":64.81,"l":64.51,"n":12,"o":64.51,"t":"2026-10-22T16:50:00Z","v":1074,"vw":64.62079},{"c":65.07,"h":65.07,"l":64.99,"n":15,"o":65,"t":"2026-10-22T16:55:00Z","v":1559,"vw":65.004777},{"c":64.81,"h":65.09,"l":64.81,"n":20,"o":65.09,"t":"2026-10-22T17:00:00Z","v":1317,"vw":64.980024},{"c":64.655,"h":64.765,"l":64.62,"n":37,"o":64.62,"t":"2026-10-22T17:10:00Z","v":3418,"vw":64.682268},{"c":64.75,"h":64.78,"l":64.7,"n":53,"o":64.75,"t":"2026-10-22T17:15:00Z","v":4192,"vw":64.762796},{"c":64.72,"h":64.845,"l":64.72,"n":3,"o":64.785,"t":"2026-10-22T17:20:00Z","v":561,"vw":64.777264},{"c":64.82,"h":64.82,"l":64.65,"n":8,"o":64.65,"t":"2026-10-22T17:25:00Z","v":2602,"vw":64.684039},{"c":64.9,"h":64.9,"l":64.86,"n":8,"o":64.885,"t":"2026-10-22T17:35:00Z","v":1004,"vw":64.887778},{"c":64.89,"h":64.89,"l":64.855,"n":18,"o":64.88,"t":"2026-10-22T17:40:00Z","v":1481,"vw":64.881257},{"c":64.81,"h":64.86,"l":64.81,"n":3,"o":64.86,"t":"2026-10-22T17:45:00Z","v":317,"vw":64.825773},{"c":64.73,"h":64.76,"l":64.7,"n":6,"o":64.7,"t":"2026-10-22T17:50:00Z","v":678,"vw":64.74},{"c":64.44,"h":64.64,"l":64.44,"n":20,"o":64.64,"t":"2026-10-22T18:00:00Z","v":667,"vw":64.56},{"c":64.605,"h":64.605,"l":64.44,"n":12,"o":64.44,"t":"2026-10-22T18:05:00Z","v":655,"vw":64.565},{"c":64.77,"h":64.82,"l":64.77,"n":6,"o":64.82,"t":"2026-10-22T18:10:00Z","v":485,"vw":64.7975},{"c":64.9,"h":64.9,"l":64.74,"n":3,"o":64.74,"t":"2026-10-22T18:15:00Z","v":600,"vw":64.773333},{"c":65.04,"h":65.0915,"l":65.02,"n":21,"o":65.05,"t":"2026-10-22T18:20:00Z","v":2220,"vw":65.037944},{"c":64.86,"h":65.01,"l":64.86,"n":7,"o":65.01,"t":"2026-10-22T18:25:00Z","v":1284,"vw":64.873333},{"c":64.73,"h":64.73,"l":64.72,"n":13,"o":64.73,"t":"2026-10-22T18:30:00Z","v":742,"vw":64.7275},{"c":64.68,"h":64.69,"l":64.68,"n":8,"o":64.68,"t":"2026-10-22T18:40:00Z","v":636,"vw":64.681698},{"c":64.74,"h":64.74,"l":64.74,"n":1,"o":64.74,"t":"2026-10-22T18:45:00Z","v":200,"vw":64.74},{"c":64.77,"h":64.84,"l":64.77,"n":8,"o":64.84,"t":"2026-10-22T18:50:00Z","v":650,"vw":64.78947},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-22T18:55:00Z","v":275,"vw":64.81},{"c":64.655,"h":64.675,"l":64.615,"n":9,"o":64.615,"t":"2026-10-22T19:00:00Z","v":3877,"vw":64.637178},{"c":64.86,"h":64.87,"l":64.73,"n":21,"o":64.73,"t":"2026-10-22T19:05:00Z","v":2371,"vw":64.839082},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-10-22T19:15:00Z","v":100,"vw":65.03},{"c":65.17,"h":65.17,"l":65.07,"n":11,"o":65.09,"t":"2026-10-22T19:20:00Z","v":1070,"vw":65.097764},{"c":65.05,"h":65.17,"l":65.03,"n":10,"o":65.17,"t":"2026-10-22T19:30:00Z","v":3817,"vw":65.046356},{"c":64.875,"h":64.9,"l":64.875,"n":4,"o":64.9,"t":"2026-10-22T19:35:00Z","v":643,"vw":64.879448},{"c":64.88,"h":64.96,"l":64.8778,"n":17,"o":64.88,"t":"2026-10-22T19:40:00Z","v":1135,"vw":64.908419},{"c":64.94,"h":64.94,"l":64.86,"n":50,"o":64.9,"t":"2026-10-22T19:45:00Z","v":1491,"vw":64.894385},{"c":65.34,"h":65.41,"l":64.96,"n":261,"o":64.97,"t":"2026-10-22T19:50:00Z","v":40000,"vw":65.291119},{"c":65.41,"h":65.46,"l":65.29,"n":229,"o":65.34,"t":"2026-10-22T19:55:00Z","v":19046,"vw":65.364463},{"c":65.55,"h":65.55,"l":65.4,"n":23,"o":65.4,"t":"2026-10-22T20:00:00Z","v":2007,"vw":65.534357},{"c":65.259,"h":65.259,"l":65.259,"n":1,"o":65.259,"t":"2026-10-22T20:15:00Z","v":200,"vw":65.259},{"c":65.08,"h":65.08,"l":65.07,"n":11,"o":65.07,"t":"2026-10-22T20:55:00Z","v":741,"vw":65.074225},{"c":65.22,"h":65.22,"l":65.2,"n":7,"o":65.2,"t":"2026-10-22T22:00:00Z","v":334,"vw":65.210061},{"c":65.34,"h":65.35,"l":65.34,"n":48,"o":65.35,"t":"2026-10-22T22:05:00Z","v":2380,"vw":65.345402},{"c":65.39,"h":65.39,"l":65.39,"n":5,"o":65.39,"t":"2026-10-22T22:10:00Z","v":300,"vw":65.39},{"c":65.5259,"h":65.5259,"l":65.5259,"n":1,"o":65.5259,"t":"2026-10-22T22:55:00Z","v":300,"vw":65.5259},{"c":65.3,"h":65.3,"l":65.23,"n":18,"o":65.23,"t":"2026-10-22T23:50:00Z","v":1227,"vw":65.246266}],"history":[{"c":52.41,"h":55.02,"l":51.9825,"n":5341,"o":54.9,"t":"2024-10-21T04:00:00Z","v":795163,"vw":52.971486},{"c":51.78,"h":52.1937,"l":51.12,"n":6606,"o":51.91,"t":"2024-10-22T04:00:00Z","v":887690,"vw":51.648583},{"c":50.39,"h":51.4499,"l":49.1,"n":10130,"o":50.95,"t":"2024-10-23T04:00:00Z","v":1294779,"vw":50.404357},{"c":50.69,"h":51.5511,"l":49.8598,"n":6689,"o":51.13,"t":"2024-10-24T04:00:00Z","v":850938,"vw":50.709843},{"c":50.09,"h":52.17,"l":49.83,"n":7027,"o":51.78,"t":"2024-10-25T04:00:00Z","v":1224573,"vw":50.888892},{"c":52.5,"h":52.83,"l":51.18,"n":4961,"o":51.4,"t":"2024-10-28T04:00:00Z","v":790080,"vw":52.332861},{"c":52,"h":52.06,"l":50.7449,"n":5240,"o":51.27,"t":"2024-10-29T04:00:00Z","v":722936,"vw":51.495428},{"c":51.76,"h":53.87,"l":51.39,"n":5574,"o":51.45,"t":"2024-10-30T04:00:00Z","v":992826,"vw":52.831042},{"c":49.09,"h":51.95,"l":49.05,"n":5511,"o":51.55,"t":"2024-10-31T04:00:00Z","v":852602,"vw":50.352328},{"c":49.99,"h":51.27,"l":49.52,"n":5651,"o":50.24,"t":"2024-11-01T04:00:00Z","v":1100330,"vw":50.200326},{"c":50.65,"h":51.77,"l":49.2,"n":4087,"o":49.58,"t":"2024-11-04T05:00:00Z","v":979405,"vw":50.993349},{"c":53.54,"h":53.54,"l":49.96,"n":4855,"o":50.17,"t":"2024-11-05T05:00:00Z","v":873629,"vw":51.829607},{"c":62.83,"h":63.0681,"l":59.61,"n":23558,"o":62.29,"t":"2024-11-06T05:00:00Z","v":3329608,"vw":61.57625},{"c":62.09,"h":63.82,"l":61.36,"n":11230,"o":62.5,"t":"2024-11-07T05:00:00Z","v":1719534,"vw":62.581567},{"c":63.39,"h":63.64,"l":61.45,"n":7116,"o":61.7,"t":"2024-11-08T05:00:00Z","v":1148145,"vw":62.627814},{"c":66.24,"h":66.81,"l":64.7801,"n":8903,"o":65.29,"t":"2024-11-11T05:00:00Z","v":1203779,"vw":65.937953},{"c":62.74,"h":66.3287,"l":62.07,"n":10159,"o":64.91,"t":"2024-11-12T05:00:00Z","v":1447311,"vw":63.678904},{"c":60.9,"h":64.6494,"l":60.72,"n":8476,"o":64,"t":"2024-11-13T05:00:00Z","v":1316471,"vw":62.763501},{"c":58.41,"h":61.84,"l":57.9,"n":8629,"o":61.51,"t":"2024-11-14T05:00:00Z","v":1522219,"vw":59.207554},{"c":55.7,"h":58.58,"l":55.24,"n":9969,"o":58.58,"t":"2024-11-15T05:00:00Z","v":1200132,"vw":56.333423},{"c":56.07,"h":57.28,"l":55.5,"n":5020,"o":56.26,"t":"2024-11-18T05:00:00Z","v":835188,"vw":56.422356},{"c":57.28,"h":57.4,"l":54.19,"n":5101,"o":54.31,"t":"2024-11-19T05:00:00Z","v":830280,"vw":55.783095},{"c":57.44,"h":57.47,"l":55.32,"n":6145,"o":56.98,"t":"2024-11-20T05:00:00Z","v":1195739,"vw":56.51321},{"c":60.1,"h":60.89,"l":57.65,"n":7450,"o":58.39,"t":"2024-11-21T05:00:00Z","v":1471782,"vw":59.828664},{"c":63.32,"h":63.68,"l":60.69,"n":7448,"o":60.91,"t":"2024-11-22T05:00:00Z","v":1278678,"vw":62.648288},{"c":66.2,"h":68.23,"l":65.41,"n":13792,"o":65.43,"t":"2024-11-25T05:00:00Z","v":2096242,"vw":66.883999},{"c":64.73,"h":65.51,"l":63.76,"n":5382,"o":65.23,"t":"2024-11-26T05:00:00Z","v":718314,"vw":64.756837},{"c":64.95,"h":67.12,"l":64.54,"n":5284,"o":65.84,"t":"2024-11-27T05:00:00Z","v":802103,"vw":65.439009},{"c":65.66,"h":66.9,"l":65.37,"n":3791,"o":66.02,"t":"2024-11-29T05:00:00Z","v":508540,"vw":65.871555},{"c":65.59,"h":66.2693,"l":64.12,"n":5382,"o":65.93,"t":"2024-12-02T05:00:00Z","v":765594,"vw":65.28557},{"c":64.13,"h":65.815,"l":63.5501,"n":5108,"o":65.33,"t":"2024-12-03T05:00:00Z","v":773445,"vw":64.32869},{"c":64.78,"h":65.35,"l":63.4305,"n":6415,"o":64.35,"t":"2024-12-04T05:00:00Z","v":1002975,"vw":64.591409},{"c":62.46,"h":64.655,"l":62.2,"n":4710,"o":64.49,"t":"2024-12-05T05:00:00Z","v":603311,"vw":63.340918},{"c":63.11,"h":63.83,"l":62.67,"n":5505,"o":63.73,"t":"2024-12-06T05:00:00Z","v":921001,"vw":63.187701},{"c":62.07,"h":64.99,"l":62.05,"n":4840,"o":64.35,"t":"2024-12-09T05:00:00Z","v":846698,"vw":63.512539},{"c":61.32,"h":62.9099,"l":60.69,"n":4301,"o":61.93,"t":"2024-12-10T05:00:00Z","v":669755,"vw":61.651257},{"c":62.11,"h":63.25,"l":61.35,"n":5727,"o":62.88,"t":"2024-12-11T05:00:00Z","v":948251,"vw":62.485521},{"c":59.63,"h":61.96,"l":59.44,"n":5258,"o":61.51,"t":"2024-12-12T05:00:00Z","v":717040,"vw":60.454841},{"c":58.4,"h":59.7,"l":57.5,"n":6067,"o":59.32,"t":"2024-12-13T05:00:00Z","v":938000,"vw":58.393035},{"c":59.43,"h":60.27,"l":57.83,"n":5775,"o":58.27,"t":"2024-12-16T05:00:00Z","v":754819,"vw":59.371566},{"c":57.36,"h":59.11,"l":57,"n":6375,"o":58.59,"t":"2024-12-17T05:00:00Z","v":1076471,"vw":57.731377},{"c":49.83,"h":58.77,"l":48.3,"n":12230,"o":58.17,"t":"2024-12-18T05:00:00Z","v":1701482,"vw":54.218903},{"c":49.07,"h":52.1094,"l":48.6601,"n":7998,"o":51.33,"t":"2024-12-19T05:00:00Z","v":1147999,"vw":49.86759},{"c":50.52,"h":52.14,"l":47.79,"n":10312,"o":48.16,"t":"2024-12-20T05:00:00Z","v":1693641,"vw":50.350412},{"c":49.75,"h":50.39,"l":48.385,"n":5334,"o":49.97,"t":"2024-12-23T05:00:00Z","v":876946,"vw":49.350902},{"c":51.11,"h":51.2,"l":49.1,"n":4501,"o":50.14,"t":"2024-12-24T05:00:00Z","v":695923,"vw":50.253541},{"c":52.65,"h":52.87,"l":49.68,"n":4512,"o":50.37,"t":"2024-12-26T05:00:00Z","v":826354,"vw":51.534281},{"c":50.27,"h":52.38,"l":48.73,"n":7213,"o":51.57,"t":"2024-12-27T05:00:00Z","v":1471366,"vw":50.053722},{"c":49.02,"h":49.8001,"l":47.16,"n":6774,"o":49.01,"t":"2024-12-30T05:00:00Z","v":1008176,"vw":48.485106},{"c":49.21,"h":50.7647,"l":48.7,"n":5373,"o":50.02,"t":"2024-12-31T05:00:00Z","v":1118608,"vw":49.537976},{"c":49.32,"h":51.466,"l":48.31,"n":5943,"o":50.47,"t":"2025-01-02T05:00:00Z","v":1052220,"vw":49.906861},{"c":51.47,"h":51.71,"l":49.29,"n":4297,"o":49.85,"t":"2025-01-03T05:00:00Z","v":757564,"vw":50.720626},{"c":51.55,"h":53.325,"l":51.27,"n":5597,"o":52.44,"t":"2025-01-06T05:00:00Z","v":867327,"vw":52.424696},{"c":50.29,"h":52.86,"l":49.38,"n":7035,"o":52.19,"t":"2025-01-07T05:00:00Z","v":1183375,"vw":50.590765},{"c":49.58,"h":49.93,"l":47.7101,"n":5359,"o":49.02,"t":"2025-01-08T05:00:00Z","v":974797,"vw":48.770947},{"c":46.23,"h":47.48,"l":45.27,"n":9674,"o":47.2,"t":"2025-01-10T05:00:00Z","v":1665838,"vw":46.337615},{"c":46.51,"h":46.64,"l":44.4,"n":5418,"o":44.72,"t":"2025-01-13T05:00:00Z","v":1155479,"vw":45.206096},{"c":48.09,"h":48.3715,"l":46.47,"n":5338,"o":47.75,"t":"2025-01-14T05:00:00Z","v":1203555,"vw":47.714688},{"c":50.89,"h":51.84,"l":50.18,"n":5998,"o":51.79,"t":"2025-01-15T05:00:00Z","v":1275789,"vw":51.025692},{"c":51.15,"h":51.65,"l":49.96,"n":3697,"o":50.92,"t":"2025-01-16T05:00:00Z","v":760202,"vw":50.942769},{"c":51.77,"h":52.77,"l":51.21,"n":6449,"o":52.77,"t":"2025-01-17T05:00:00Z","v":1137518,"vw":52.037999},{"c":54.8,"h":54.8,"l":52.8,"n":5475,"o":53.17,"t":"2025-01-21T05:00:00Z","v":955702,"vw":53.874149},{"c":53.64,"h":54.75,"l":53.32,"n":5143,"o":54.42,"t":"2025-01-22T05:00:00Z","v":1117625,"vw":53.878705},{"c":54.34,"h":54.36,"l":52.43,"n":4563,"o":52.72,"t":"2025-01-23T05:00:00Z","v":808641,"vw":53.506182},{"c":53.85,"h":54.95,"l":53.445,"n":3139,"o":53.97,"t":"2025-01-24T05:00:00Z","v":596251,"vw":54.057567},{"c":52.34,"h":54.47,"l":51.4,"n":6332,"o":52.41,"t":"2025-01-27T05:00:00Z","v":1239816,"vw":52.849717},{"c":52.47,"h":52.99,"l":51.38,"n":4393,"o":52.46,"t":"2025-01-28T05:00:00Z","v":783858,"vw":52.201559},{"c":52.1,"h":53.38,"l":50.94,"n":5665,"o":52.35,"t":"2025-01-29T05:00:00Z","v":1140943,"vw":52.212283},{"c":53.6,"h":54.675,"l":52.59,"n":5530,"o":53.62,"t":"2025-01-30T05:00:00Z","v":1039199,"vw":53.890556},{"c":52.13,"h":54.82,"l":51.48,"n":7461,"o":53.78,"t":"2025-01-31T05:00:00Z","v":1485639,"vw":53.130259},{"c":50.34,"h":51.42,"l":48.11,"n":10618,"o":48.73,"t":"2025-02-03T05:00:00Z","v":2026094,"vw":49.782296},{"c":52.34,"h":52.48,"l":49.93,"n":3799,"o":50.13,"t":"2025-02-04T05:00:00Z","v":520595,"vw":51.537864},{"c":54.06,"h":54.1,"l":52.38,"n":3800,"o":53.16,"t":"2025-02-05T05:00:00Z","v":594402,"vw":53.525445},{"c":53.54,"h":54.9,"l":52.58,"n":4395,"o":54.78,"t":"2025-02-06T05:00:00Z","v":734141,"vw":53.869746},{"c":51.57,"h":53.875,"l":51.3103,"n":5978,"o":53.6,"t":"2025-02-07T05:00:00Z","v":887724,"vw":52.229605},{"c":52.27,"h":52.63,"l":51.48,"n":3488,"o":52.52,"t":"2025-02-10T05:00:00Z","v":453654,"vw":52.00913},{"c":51.35,"h":51.81,"l":50.79,"n":3506,"o":50.91,"t":"2025-02-11T05:00:00Z","v":509313,"vw":51.189879},{"c":49.93,"h":50.5,"l":48.69,"n":5036,"o":49,"t":"2025-02-12T05:00:00Z","v":1005574,"vw":49.662144},{"c":51.54,"h":51.692,"l":49.98,"n":4890,"o":50.82,"t":"2025-02-13T05:00:00Z","v":914347,"vw":50.806091},{"c":51.45,"h":52.74,"l":51.1501,"n":3586,"o":52.31,"t":"2025-02-14T05:00:00Z","v":793081,"vw":51.823137},{"c":52.28,"h":52.53,"l":51.0801,"n":3477,"o":51.55,"t":"2025-02-18T05:00:00Z","v":477262,"vw":51.876624},{"c":51.68,"h":52.18,"l":50.765,"n":2873,"o":50.99,"t":"2025-02-19T05:00:00Z","v":441003,"vw":51.444766},{"c":50.19,"h":51.48,"l":49.3299,"n":4044,"o":51.37,"t":"2025-02-20T05:00:00Z","v":648580,"vw":50.038142},{"c":45.7,"h":51.31,"l":45.55,"n":9520,"o":51.28,"t":"2025-02-21T05:00:00Z","v":1371033,"vw":47.389743},{"c":44.74,"h":46.34,"l":44.08,"n":5996,"o":46.34,"t":"2025-02-24T05:00:00Z","v":863284,"vw":45.210664},{"c":44.24,"h":45.3511,"l":43.07,"n":6551,"o":44.84,"t":"2025-02-25T05:00:00Z","v":927164,"vw":44.2362},{"c":44.38,"h":46.04,"l":43.88,"n":5548,"o":44.64,"t":"2025-02-26T05:00:00Z","v":878603,"vw":44.955963},{"c":42.34,"h":44.875,"l":42.24,"n":6888,"o":44.38,"t":"2025-02-27T05:00:00Z","v":964949,"vw":43.523908},{"c":43.68,"h":43.68,"l":41.46,"n":5412,"o":41.87,"t":"2025-02-28T05:00:00Z","v":1086407,"vw":42.500077},{"c":40.09,"h":44.4,"l":39.25,"n":7430,"o":44.07,"t":"2025-03-03T05:00:00Z","v":1349301,"vw":41.989157},{"c":38.7,"h":40.59,"l":36.84,"n":10108,"o":38.44,"t":"2025-03-04T05:00:00Z","v":1742199,"vw":38.292686},{"c":39.82,"h":40.015,"l":37.78,"n":6495,"o":38.65,"t":"2025-03-05T05:00:00Z","v":1195521,"vw":39.026423},{"c":37.98,"h":39.62,"l":37.23,"n":7203,"o":38.27,"t":"2025-03-06T05:00:00Z","v":1653667,"vw":38.227303},{"c":38.31,"h":38.94,"l":35.98,"n":6877,"o":37.76,"t":"2025-03-07T05:00:00Z","v":1333127,"vw":37.621925},{"c":35.36,"h":37.58,"l":34.29,"n":7553,"o":36.88,"t":"2025-03-10T04:00:00Z","v":1751544,"vw":35.748271},{"c":35.36,"h":36.65,"l":34.205,"n":6055,"o":35.55,"t":"2025-03-11T04:00:00Z","v":1220978,"vw":35.411236},{"c":35.56,"h":36.93,"l":34.77,"n":5572,"o":36.59,"t":"2025-03-12T04:00:00Z","v":1179944,"vw":35.69885},{"c":33.92,"h":36.02,"l":33.3701,"n":5175,"o":35.65,"t":"2025-03-13T04:00:00Z","v":1123629,"vw":34.610719},{"c":36.38,"h":36.43,"l":34.52,"n":4684,"o":35.03,"t":"2025-03-14T04:00:00Z","v":1101933,"vw":35.560589},{"c":37.67,"h":38.03,"l":36.2101,"n":5278,"o":36.22,"t":"2025-03-17T04:00:00Z","v":1340929,"vw":37.358638},{"c":36.76,"h":37.11,"l":36.25,"n":3802,"o":37.11,"t":"2025-03-18T04:00:00Z","v":757491,"vw":36.647368},{"c":38.42,"h":39.11,"l":36.66,"n":5199,"o":36.79,"t":"2025-03-19T04:00:00Z","v":1067700,"vw":38.003628},{"c":37.67,"h":38.9102,"l":37.24,"n":4088,"o":37.28,"t":"2025-03-20T04:00:00Z","v":887278,"vw":38.243272},{"c":36.92,"h":37.2999,"l":35.84,"n":4345,"o":36.35,"t":"2025-03-21T04:00:00Z","v":1021369,"vw":36.606847},{"c":39.74,"h":39.89,"l":38.55,"n":5040,"o":38.71,"t":"2025-03-24T04:00:00Z","v":1207462,"vw":39.329683},{"c":39.03,"h":39.9,"l":38.67,"n":4510,"o":39.61,"t":"2025-03-25T04:00:00Z","v":1022486,"vw":39.276471},{"c":37.7,"h":39.51,"l":37.2,"n":5493,"o":39.03,"t":"2025-03-26T04:00:00Z","v":1249011,"vw":38.138236},{"c":37.18,"h":38.0935,"l":36.69,"n":4334,"o":37.57,"t":"2025-03-27T04:00:00Z","v":1181455,"vw":37.353132},{"c":34.86,"h":37.08,"l":34.26,"n":5095,"o":37.02,"t":"2025-03-28T04:00:00Z","v":1185980,"vw":35.152889},{"c":34.32,"h":34.91,"l":32.2499,"n":8029,"o":33.27,"t":"2025-03-31T04:00:00Z","v":1364238,"vw":33.82064},{"c":34.34,"h":35.2,"l":32.87,"n":6036,"o":34.04,"t":"2025-04-01T04:00:00Z","v":1225439,"vw":33.999204},{"c":36.02,"h":36.27,"l":32.81,"n":7972,"o":32.93,"t":"2025-04-02T04:00:00Z","v":1463079,"vw":34.909995},{"c":28.94,"h":31.89,"l":28.75,"n":14857,"o":31,"t":"2025-04-03T04:00:00Z","v":3188733,"vw":29.940346},{"c":25.05,"h":26.37,"l":23.02,"n":18805,"o":25.76,"t":"2025-04-04T04:00:00Z","v":4319191,"vw":24.872785},{"c":24.41,"h":28.87,"l":21.15,"n":26980,"o":22.2,"t":"2025-04-07T04:00:00Z","v":5275750,"vw":24.569916},{"c":22.44,"h":26.915,"l":21.4302,"n":14195,"o":26.91,"t":"2025-04-08T04:00:00Z","v":3275512,"vw":24.35022},{"c":28.2,"h":29.04,"l":21.25,"n":23865,"o":21.65,"t":"2025-04-09T04:00:00Z","v":5323040,"vw":25.366629},{"c":24.64,"h":26.2101,"l":22.45,"n":12623,"o":25.77,"t":"2025-04-10T04:00:00Z","v":2633761,"vw":24.536428},{"c":25.6,"h":25.79,"l":23.26,"n":9840,"o":24.33,"t":"2025-04-11T04:00:00Z","v":2017347,"vw":24.546439},{"c":26.53,"h":27.035,"l":25.05,"n":8339,"o":27,"t":"2025-04-14T04:00:00Z","v":1908702,"vw":26.151648},{"c":26.58,"h":27.55,"l":26.23,"n":6733,"o":26.4,"t":"2025-04-15T04:00:00Z","v":1311384,"vw":26.817396},{"c":25.77,"h":26.55,"l":24.79,"n":8209,"o":26.15,"t":"2025-04-16T04:00:00Z","v":1886634,"vw":25.822994},{"c":26.46,"h":26.79,"l":25.5706,"n":6664,"o":25.8,"t":"2025-04-17T04:00:00Z","v":1418906,"vw":26.26995},{"c":24.77,"h":25.88,"l":23.977,"n":5767,"o":25.79,"t":"2025-04-21T04:00:00Z","v":1186209,"vw":24.855884},{"c":26.74,"h":26.94,"l":25.54,"n":7569,"o":25.765,"t":"2025-04-22T04:00:00Z","v":1699842,"vw":26.288496},{"c":27.88,"h":30.13,"l":27.73,"n":10636,"o":29.03,"t":"2025-04-23T04:00:00Z","v":2636783,"vw":29.058456},{"c":29.55,"h":29.7,"l":27.74,"n":5383,"o":28.13,"t":"2025-04-24T04:00:00Z","v":900772,"vw":28.981923},{"c":29.57,"h":29.62,"l":28.3801,"n":6516,"o":28.94,"t":"2025-04-25T04:00:00Z","v":1544061,"vw":29.078624},{"c":29.91,"h":30.46,"l":28.8112,"n":6878,"o":29.72,"t":"2025-04-28T04:00:00Z","v":1192003,"vw":29.669313},{"c":30.43,"h":30.77,"l":29.03,"n":7599,"o":29.7,"t":"2025-04-29T04:00:00Z","v":1438555,"vw":30.141777},{"c":29.86,"h":30.14,"l":27.95,"n":7629,"o":29.07,"t":"2025-04-30T04:00:00Z","v":1497394,"vw":29.055048},{"c":30.43,"h":31.125,"l":29.38,"n":7570,"o":30.24,"t":"2025-05-01T04:00:00Z","v":1460293,"vw":30.413926},{"c":32.41,"h":32.755,"l":31.38,"n":7153,"o":31.41,"t":"2025-05-02T04:00:00Z","v":1247395,"vw":32.142616},{"c":31.69,"h":32.41,"l":31.3,"n":4283,"o":31.5,"t":"2025-05-05T04:00:00Z","v":795590,"vw":31.894378},{"c":30.62,"h":31.4799,"l":30.1,"n":4913,"o":30.53,"t":"2025-05-06T04:00:00Z","v":1085900,"vw":30.819513},{"c":30.92,"h":31.46,"l":30.29,"n":5289,"o":31.25,"t":"2025-05-07T04:00:00Z","v":1076386,"vw":30.984465},{"c":32.68,"h":33.399,"l":31.33,"n":6325,"o":32.04,"t":"2025-05-08T04:00:00Z","v":1196204,"vw":32.522474},{"c":32.45,"h":33.145,"l":32.0501,"n":4760,"o":32.825,"t":"2025-05-09T04:00:00Z","v":944346,"vw":32.515155},{"c":35.9,"h":36.75,"l":34.88,"n":9320,"o":36.4,"t":"2025-05-12T04:00:00Z","v":1649516,"vw":35.950539},{"c":36.29,"h":36.75,"l":35.9101,"n":5539,"o":36.42,"t":"2025-05-13T04:00:00Z","v":874704,"vw":36.392814},{"c":35.29,"h":36.16,"l":35.17,"n":5346,"o":35.93,"t":"2025-05-14T04:00:00Z","v":935634,"vw":35.623609},{"c":35.98,"h":35.98,"l":34.5605,"n":5154,"o":35.18,"t":"2025-05-15T04:00:00Z","v":911778,"vw":35.454356},{"c":36.89,"h":36.94,"l":35.75,"n":6932,"o":36.09,"t":"2025-05-16T04:00:00Z","v":1377987,"vw":36.453935},{"c":36.31,"h":36.361,"l":34.9,"n":7119,"o":35.15,"t":"2025-05-19T04:00:00Z","v":1581740,"vw":35.79046},{"c":36.39,"h":36.72,"l":35.8,"n":5893,"o":36.14,"t":"2025-05-20T04:00:00Z","v":1588773,"vw":36.246307},{"c":33.3,"h":35.61,"l":33.13,"n":7057,"o":35.07,"t":"2025-05-21T04:00:00Z","v":1217064,"vw":34.429022},{"c":33.33,"h":33.85,"l":32.475,"n":5884,"o":32.86,"t":"2025-05-22T04:00:00Z","v":1118655,"vw":33.182309},{"c":32.88,"h":33.25,"l":31.49,"n":5208,"o":31.57,"t":"2025-05-23T04:00:00Z","v":1004640,"vw":32.694144},{"c":35.45,"h":35.45,"l":33.7,"n":5910,"o":34.43,"t":"2025-05-27T04:00:00Z","v":1187347,"vw":34.705307},{"c":34.32,"h":35.59,"l":34.1601,"n":4888,"o":35.39,"t":"2025-05-28T04:00:00Z","v":1043428,"vw":34.728381},{"c":34.63,"h":35.06,"l":33.78,"n":4613,"o":35.02,"t":"2025-05-29T04:00:00Z","v":855833,"vw":34.418876},{"c":34.1,"h":34.63,"l":33.28,"n":9027,"o":34.07,"t":"2025-05-30T04:00:00Z","v":2610492,"vw":34.074701},{"c":34.39,"h":34.4,"l":32.84,"n":5749,"o":34.14,"t":"2025-06-02T04:00:00Z","v":888487,"vw":33.763368},{"c":36.03,"h":36.275,"l":34.2773,"n":7702,"o":34.71,"t":"2025-06-03T04:00:00Z","v":1514764,"vw":35.60799},{"c":35.69,"h":36.48,"l":35.57,"n":3223,"o":36.08,"t":"2025-06-04T04:00:00Z","v":611951,"vw":35.910292},{"c":35.71,"h":36.38,"l":34.95,"n":6367,"o":35.83,"t":"2025-06-05T04:00:00Z","v":1200522,"vw":35.776775},{"c":37.34,"h":37.515,"l":36.75,"n":5392,"o":37.21,"t":"2025-06-06T04:00:00Z","v":1010306,"vw":37.17167},{"c":38.14,"h":38.645,"l":37.75,"n":6079,"o":38.41,"t":"2025-06-09T04:00:00Z","v":1149200,"vw":38.194651},{"c":38.78,"h":39.25,"l":38.4,"n":8375,"o":38.76,"t":"2025-06-10T04:00:00Z","v":2221329,"vw":38.844739},{"c":38.28,"h":39.5299,"l":38.101,"n":6429,"o":39.31,"t":"2025-06-11T04:00:00Z","v":1049305,"vw":38.859286},{"c":37.85,"h":38.07,"l":37.205,"n":4748,"o":37.47,"t":"2025-06-12T04:00:00Z","v":733468,"vw":37.643461},{"c":35.74,"h":37.06,"l":35.37,"n":8703,"o":36.17,"t":"2025-06-13T04:00:00Z","v":1444596,"vw":36.114424},{"c":36.98,"h":37.55,"l":36.38,"n":6275,"o":36.81,"t":"2025-06-16T04:00:00Z","v":799972,"vw":36.92775},{"c":35.77,"h":36.78,"l":35.71,"n":7456,"o":36.04,"t":"2025-06-17T04:00:00Z","v":886542,"vw":36.226976},{"c":36.28,"h":37.18,"l":35.3799,"n":5517,"o":35.71,"t":"2025-06-18T04:00:00Z","v":807418,"vw":36.495222},{"c":36.09,"h":37.11,"l":35.68,"n":5251,"o":37.08,"t":"2025-06-20T04:00:00Z","v":610883,"vw":36.294516},{"c":37.35,"h":37.37,"l":34.835,"n":6311,"o":35.66,"t":"2025-06-23T04:00:00Z","v":1169280,"vw":36.285818},{"c":38.78,"h":39.02,"l":37.7,"n":7437,"o":38.17,"t":"2025-06-24T04:00:00Z","v":1128219,"vw":38.603905},{"c":37.42,"h":38.86,"l":37.36,"n":6732,"o":38.84,"t":"2025-06-25T04:00:00Z","v":1072400,"vw":37.811048},{"c":39.17,"h":39.2619,"l":37.77,"n":6504,"o":37.83,"t":"2025-06-26T04:00:00Z","v":1110894,"vw":38.524029},{"c":39.24,"h":40.24,"l":38.47,"n":8948,"o":39.53,"t":"2025-06-27T04:00:00Z","v":1941562,"vw":39.523571},{"c":39.37,"h":39.85,"l":39.16,"n":6595,"o":39.85,"t":"2025-06-30T04:00:00Z","v":1015640,"vw":39.489436},{"c":40.56,"h":41.93,"l":38.475,"n":10232,"o":38.73,"t":"2025-07-01T04:00:00Z","v":1662124,"vw":40.527282},{"c":42.25,"h":42.28,"l":40.27,"n":9720,"o":40.81,"t":"2025-07-02T04:00:00Z","v":1687357,"vw":41.369724},{"c":43.37,"h":43.51,"l":42.6401,"n":6208,"o":42.8,"t":"2025-07-03T04:00:00Z","v":1002118,"vw":43.201409},{"c":41.46,"h":43.1999,"l":40.64,"n":8195,"o":42.47,"t":"2025-07-07T04:00:00Z","v":1331425,"vw":41.796361},{"c":42.29,"h":42.8459,"l":41.76,"n":4994,"o":41.9,"t":"2025-07-08T04:00:00Z","v":784877,"vw":42.319786},{"c":43.6,"h":43.64,"l":42.1909,"n":6181,"o":42.97,"t":"2025-07-09T04:00:00Z","v":1017331,"vw":42.903155},{"c":44.26,"h":45,"l":43.23,"n":5630,"o":43.45,"t":"2025-07-10T04:00:00Z","v":794413,"vw":44.259643},{"c":42.39,"h":43.5058,"l":42.34,"n":5373,"o":43.32,"t":"2025-07-11T04:00:00Z","v":863300,"vw":42.797643},{"c":43.26,"h":43.3281,"l":42.03,"n":4878,"o":42.17,"t":"2025-07-14T04:00:00Z","v":724279,"vw":42.787964},{"c":40.77,"h":43.85,"l":40.74,"n":8992,"o":43.76,"t":"2025-07-15T04:00:00Z","v":1486552,"vw":41.985631},{"c":41.91,"h":42.09,"l":39.66,"n":6831,"o":41.48,"t":"2025-07-16T04:00:00Z","v":1243732,"vw":41.206771},{"c":43.52,"h":43.69,"l":41.75,"n":7133,"o":41.92,"t":"2025-07-17T04:00:00Z","v":1048855,"vw":43.217913},{"c":42.58,"h":44.34,"l":42.39,"n":5857,"o":44.29,"t":"2025-07-18T04:00:00Z","v":1105478,"vw":43.14261},{"c":42.06,"h":43.77,"l":41.98,"n":4925,"o":43.28,"t":"2025-07-21T04:00:00Z","v":713139,"vw":42.958134},{"c":43.1,"h":43.4,"l":41.63,"n":4013,"o":42.18,"t":"2025-07-22T04:00:00Z","v":556328,"vw":42.697992},{"c":45.07,"h":45.08,"l":43.56,"n":5538,"o":43.97,"t":"2025-07-23T04:00:00Z","v":915366,"vw":44.439724},{"c":43.21,"h":44.55,"l":43.17,"n":10576,"o":44.37,"t":"2025-07-24T04:00:00Z","v":1049208,"vw":43.927889},{"c":43.67,"h":43.7499,"l":42.59,"n":15286,"o":43.67,"t":"2025-07-25T04:00:00Z","v":1354601,"vw":43.126801},{"c":43.48,"h":44.19,"l":43.08,"n":8032,"o":44.185,"t":"2025-07-28T04:00:00Z","v":899273,"vw":43.577174},{"c":42.61,"h":44.33,"l":42.2904,"n":8970,"o":44.33,"t":"2025-07-29T04:00:00Z","v":956011,"vw":43.265968},{"c":41.99,"h":43.9,"l":41.1307,"n":7791,"o":43.15,"t":"2025-07-30T04:00:00Z","v":1165513,"vw":42.694635},{"c":40.77,"h":42.22,"l":40.45,"n":7446,"o":41.34,"t":"2025-07-31T04:00:00Z","v":1167922,"vw":41.316248},{"c":38.2,"h":39.1,"l":36.795,"n":13960,"o":38.89,"t":"2025-08-01T04:00:00Z","v":1959516,"vw":38.083042},{"c":40.69,"h":40.715,"l":38.82,"n":6461,"o":39,"t":"2025-08-04T04:00:00Z","v":901769,"vw":39.872329},{"c":41.36,"h":41.56,"l":39.94,"n":6501,"o":41.17,"t":"2025-08-05T04:00:00Z","v":1036924,"vw":40.948754},{"c":41.19,"h":41.43,"l":40.53,"n":3229,"o":41.43,"t":"2025-08-06T04:00:00Z","v":444683,"vw":41.052338},{"c":40.8,"h":42.44,"l":40.05,"n":6057,"o":42.37,"t":"2025-08-07T04:00:00Z","v":931483,"vw":40.8313},{"c":40.98,"h":41.68,"l":40.68,"n":4122,"o":41.42,"t":"2025-08-08T04:00:00Z","v":689300,"vw":41.167292},{"c":40.95,"h":41.7135,"l":40.7,"n":4327,"o":41.21,"t":"2025-08-11T04:00:00Z","v":636112,"vw":41.114302},{"c":44.54,"h":44.66,"l":41.415,"n":9445,"o":41.79,"t":"2025-08-12T04:00:00Z","v":1626015,"vw":43.576463},{"c":47.22,"h":47.31,"l":45.16,"n":13988,"o":45.46,"t":"2025-08-13T04:00:00Z","v":1845586,"vw":46.180741},{"c":45.31,"h":45.67,"l":44.1,"n":16557,"o":45.43,"t":"2025-08-14T04:00:00Z","v":1621132,"vw":45.098702},{"c":44.65,"h":45.6011,"l":44.02,"n":11300,"o":45.55,"t":"2025-08-15T04:00:00Z","v":1058130,"vw":44.637109},{"c":45.13,"h":45.41,"l":44.53,"n":8793,"o":44.69,"t":"2025-08-18T04:00:00Z","v":823045,"vw":45.059215},{"c":44.05,"h":45.7075,"l":43.77,"n":14717,"o":45.12,"t":"2025-08-19T04:00:00Z","v":1552306,"vw":44.377416},{"c":43.58,"h":44.1,"l":42.59,"n":11199,"o":43.91,"t":"2025-08-20T04:00:00Z","v":1153882,"vw":43.293357},{"c":43.88,"h":44.1,"l":42.66,"n":14815,"o":42.97,"t":"2025-08-21T04:00:00Z","v":1531703,"vw":43.569014},{"c":48.99,"h":49.34,"l":44.56,"n":22218,"o":44.63,"t":"2025-08-22T04:00:00Z","v":2781577,"vw":48.127803},{"c":47.47,"h":48.6683,"l":47.47,"n":11806,"o":48.57,"t":"2025-08-25T04:00:00Z","v":1086083,"vw":48.186251},{"c":48.61,"h":48.97,"l":47.6,"n":10850,"o":47.76,"t":"2025-08-26T04:00:00Z","v":945535,"vw":48.479813},{"c":49.64,"h":49.76,"l":48.165,"n":10082,"o":48.26,"t":"2025-08-27T04:00:00Z","v":956547,"vw":49.378327},{"c":49.84,"h":50.3,"l":49.28,"n":11698,"o":50.3,"t":"2025-08-28T04:00:00Z","v":1121473,"vw":49.770657},{"c":49.14,"h":50.26,"l":48.6,"n":12800,"o":50.12,"t":"2025-08-29T04:00:00Z","v":1393202,"vw":49.086551},{"c":48.28,"h":48.57,"l":46.82,"n":14560,"o":47.07,"t":"2025-09-02T04:00:00Z","v":1406417,"vw":47.699627},{"c":48.13,"h":49.1,"l":47.39,"n":12800,"o":47.92,"t":"2025-09-03T04:00:00Z","v":1067767,"vw":48.120346},{"c":49.87,"h":49.92,"l":48.075,"n":9911,"o":48.47,"t":"2025-09-04T04:00:00Z","v":928815,"vw":48.987658},{"c":50.56,"h":51.8,"l":48.82,"n":26368,"o":50.61,"t":"2025-09-05T04:00:00Z","v":2148024,"vw":50.112311},{"c":50.88,"h":51.06,"l":49.715,"n":12349,"o":51.02,"t":"2025-09-08T04:00:00Z","v":1253934,"vw":50.443567},{"c":49.98,"h":50.69,"l":49.08,"n":19435,"o":50.67,"t":"2025-09-09T04:00:00Z","v":1863101,"vw":49.815496},{"c":49.7,"h":50.86,"l":49.1,"n":19738,"o":50.27,"t":"2025-09-10T04:00:00Z","v":1790119,"vw":49.938463},{"c":52.4,"h":52.48,"l":49.621,"n":22588,"o":49.93,"t":"2025-09-11T04:00:00Z","v":1701990,"vw":51.542407},{"c":50.78,"h":52.06,"l":50.7,"n":17280,"o":51.985,"t":"2025-09-12T04:00:00Z","v":1487322,"vw":51.287708},{"c":51.37,"h":51.83,"l":50.91,"n":20856,"o":51.35,"t":"2025-09-15T04:00:00Z","v":1843523,"vw":51.367429},{"c":51.11,"h":51.54,"l":50.1702,"n":16264,"o":51.245,"t":"2025-09-16T04:00:00Z","v":1715601,"vw":50.748662},{"c":51.54,"h":54.96,"l":50.33,"n":29916,"o":51.47,"t":"2025-09-17T04:00:00Z","v":3103010,"vw":52.582918},{"c":55.35,"h":55.54,"l":52.36,"n":26813,"o":52.72,"t":"2025-09-18T04:00:00Z","v":2309282,"vw":54.172788},{"c":53.97,"h":55.79,"l":53.73,"n":16007,"o":55.79,"t":"2025-09-19T04:00:00Z","v":1376364,"vw":54.439043},{"c":54.94,"h":55.22,"l":52.8,"n":19131,"o":53.56,"t":"2025-09-22T04:00:00Z","v":1464230,"vw":54.078029},{"c":54.63,"h":56.82,"l":54.355,"n":14632,"o":55.37,"t":"2025-09-23T04:00:00Z","v":1440113,"vw":55.526702},{"c":52.91,"h":54.87,"l":52.87,"n":17538,"o":54.44,"t":"2025-09-24T04:00:00Z","v":1415924,"vw":53.636946},{"c":51.4,"h":51.79,"l":50.25,"n":18369,"o":51.16,"t":"2025-09-25T04:00:00Z","v":1392769,"vw":51.113099},{"c":52.62,"h":52.84,"l":51.34,"n":17379,"o":51.56,"t":"2025-09-26T04:00:00Z","v":1352423,"vw":52.237627},{"c":52.77,"h":53.65,"l":52.28,"n":16269,"o":53.61,"t":"2025-09-29T04:00:00Z","v":1316697,"vw":52.745341},{"c":53,"h":53.09,"l":51.35,"n":17474,"o":52.45,"t":"2025-09-30T04:00:00Z","v":1257477,"vw":52.094272},{"c":53.35,"h":53.69,"l":52.08,"n":15416,"o":52.1,"t":"2025-10-01T04:00:00Z","v":1537616,"vw":52.949365},{"c":54.32,"h":54.35,"l":52.64,"n":11502,"o":53.66,"t":"2025-10-02T04:00:00Z","v":1105507,"vw":53.609486},{"c":55.51,"h":56.97,"l":54.97,"n":16513,"o":55.12,"t":"2025-10-03T04:00:00Z","v":1729432,"vw":56.017577},{"c":56.12,"h":57.23,"l":55.62,"n":12634,"o":56.75,"t":"2025-10-06T04:00:00Z","v":1612198,"vw":56.573963},{"c":54.29,"h":56.68,"l":53.675,"n":12701,"o":56.51,"t":"2025-10-07T04:00:00Z","v":1368256,"vw":54.74142},{"c":55.95,"h":56.1496,"l":54.1,"n":9403,"o":54.99,"t":"2025-10-08T04:00:00Z","v":1561558,"vw":55.515294},{"c":54.87,"h":56.33,"l":54.147,"n":14552,"o":55.69,"t":"2025-10-09T04:00:00Z","v":1383614,"vw":55.019296},{"c":49.89,"h":56,"l":49.8,"n":30904,"o":55.25,"t":"2025-10-10T04:00:00Z","v":4211314,"vw":52.442054},{"c":54.06,"h":54.19,"l":52.2004,"n":19001,"o":52.44,"t":"2025-10-13T04:00:00Z","v":1804448,"vw":53.280691},{"c":56.32,"h":57.5,"l":51.38,"n":22557,"o":51.955,"t":"2025-10-14T04:00:00Z","v":2762972,"vw":55.047247},{"c":58.05,"h":59.67,"l":55.816,"n":13886,"o":58.07,"t":"2025-10-15T04:00:00Z","v":1943338,"vw":57.820099},{"c":54.35,"h":58.64,"l":53.6301,"n":18803,"o":58.47,"t":"2025-10-16T04:00:00Z","v":1928710,"vw":55.701157},{"c":53.2,"h":54.37,"l":51.94,"n":13963,"o":53.12,"t":"2025-10-17T04:00:00Z","v":2052288,"vw":53.095408},{"c":56.24,"h":56.41,"l":55,"n":9058,"o":55.27,"t":"2025-10-20T04:00:00Z","v":1237577,"vw":55.778422},{"c":55.48,"h":56.41,"l":54.475,"n":6510,"o":55.8,"t":"2025-10-21T04:00:00Z","v":866553,"vw":55.563015},{"c":53.03,"h":55.39,"l":51.29,"n":13186,"o":54.82,"t":"2025-10-22T04:00:00Z","v":1868744,"vw":52.902778},{"c":55,"h":55.45,"l":53.24,"n":8645,"o":53.66,"t":"2025-10-23T04:00:00Z","v":1301687,"vw":54.504887},{"c":56.97,"h":58.0501,"l":56.7,"n":6815,"o":57.2,"t":"2025-10-24T04:00:00Z","v":947475,"vw":57.371438},{"c":57.56,"h":58.86,"l":57.02,"n":8543,"o":58.58,"t":"2025-10-27T04:00:00Z","v":1166522,"vw":57.7845},{"c":56.61,"h":57.94,"l":56.067,"n":8999,"o":57.02,"t":"2025-10-28T04:00:00Z","v":1056875,"vw":56.92505},{"c":55.18,"h":58.0599,"l":53.7,"n":21988,"o":56.52,"t":"2025-10-29T04:00:00Z","v":3169564,"vw":55.724755},{"c":53.81,"h":56,"l":53.67,"n":13749,"o":54.09,"t":"2025-10-30T04:00:00Z","v":1854271,"vw":54.995012},{"c":54.67,"h":55.035,"l":53.02,"n":13874,"o":53.87,"t":"2025-10-31T04:00:00Z","v":1803864,"vw":54.109291},{"c":54.1,"h":54.65,"l":52.1699,"n":11821,"o":54.6,"t":"2025-11-03T05:00:00Z","v":1695331,"vw":53.469991},{"c":51.3,"h":53.19,"l":51.182,"n":13988,"o":51.7,"t":"2025-11-04T05:00:00Z","v":1698931,"vw":52.137572},{"c":53.52,"h":54.17,"l":51.57,"n":12402,"o":51.77,"t":"2025-11-05T05:00:00Z","v":1639096,"vw":53.101666},{"c":50.65,"h":53.5,"l":50.42,"n":13542,"o":53.2,"t":"2025-11-06T05:00:00Z","v":1886658,"vw":51.514231},{"c":51.4,"h":51.43,"l":48.035,"n":17008,"o":49.33,"t":"2025-11-07T05:00:00Z","v":2411034,"vw":49.762528},{"c":52.92,"h":53.68,"l":51.79,"n":10834,"o":53.54,"t":"2025-11-10T05:00:00Z","v":1313440,"vw":52.922267},{"c":53.04,"h":53.36,"l":51.97,"n":8722,"o":52.485,"t":"2025-11-11T05:00:00Z","v":961838,"vw":52.70387},{"c":52.64,"h":54.39,"l":52.44,"n":8625,"o":53.46,"t":"2025-11-12T05:00:00Z","v":1209977,"vw":53.354428},{"c":48.24,"h":51.99,"l":47.6,"n":18026,"o":51.47,"t":"2025-11-13T05:00:00Z","v":1896862,"vw":49.362316},{"c":48.59,"h":49.285,"l":46.03,"n":19959,"o":46.09,"t":"2025-11-14T05:00:00Z","v":2439357,"vw":48.022512},{"c":45.67,"h":48.74,"l":45.06,"n":9269,"o":47.9,"t":"2025-11-17T05:00:00Z","v":1606356,"vw":46.732381},{"c":46.06,"h":47,"l":44.59,"n":10118,"o":44.805,"t":"2025-11-18T05:00:00Z","v":1611222,"vw":45.831237},{"c":46.03,"h":47.75,"l":45.45,"n":5531,"o":46.2,"t":"2025-11-19T05:00:00Z","v":816492,"vw":46.268744},{"c":43.47,"h":49.32,"l":43.329,"n":12109,"o":48.25,"t":"2025-11-20T05:00:00Z","v":1817153,"vw":45.74835},{"c":47.13,"h":47.95,"l":43.72,"n":13001,"o":43.93,"t":"2025-11-21T05:00:00Z","v":2260211,"vw":45.972796},{"c":49.64,"h":49.95,"l":47.04,"n":5748,"o":47.34,"t":"2025-11-24T05:00:00Z","v":909885,"vw":48.921016},{"c":52.89,"h":53.17,"l":49.7486,"n":7991,"o":50.16,"t":"2025-11-25T05:00:00Z","v":1150887,"vw":51.824522},{"c":54.3,"h":55.28,"l":52.69,"n":6907,"o":52.84,"t":"2025-11-26T05:00:00Z","v":1080897,"vw":54.050063},{"c":55.16,"h":55.225,"l":54.13,"n":2613,"o":54.8,"t":"2025-11-28T05:00:00Z","v":404152,"vw":54.860593},{"c":53.15,"h":54.48,"l":52.96,"n":5170,"o":53.115,"t":"2025-12-01T05:00:00Z","v":839799,"vw":53.653766},{"c":52.82,"h":54.27,"l":52.81,"n":4402,"o":54.27,"t":"2025-12-02T05:00:00Z","v":844605,"vw":53.458115},{"c":55.64,"h":55.7845,"l":53.01,"n":8745,"o":53.35,"t":"2025-12-03T05:00:00Z","v":1349778,"vw":54.835881},{"c":57.11,"h":57.66,"l":54.93,"n":16771,"o":55.22,"t":"2025-12-04T05:00:00Z","v":2787775,"vw":56.700126},{"c":56.36,"h":57.63,"l":56.03,"n":9707,"o":56.88,"t":"2025-12-05T05:00:00Z","v":1500417,"vw":56.684227},{"c":56.43,"h":57.67,"l":55.96,"n":6109,"o":57.67,"t":"2025-12-08T05:00:00Z","v":948573,"vw":56.6515},{"c":56.74,"h":57.79,"l":55.875,"n":4825,"o":55.96,"t":"2025-12-09T05:00:00Z","v":624154,"vw":57.104895},{"c":59.03,"h":60.2136,"l":56.2168,"n":13451,"o":56.38,"t":"2025-12-10T05:00:00Z","v":2209723,"vw":58.411589},{"c":61.15,"h":61.26,"l":58.7,"n":9384,"o":58.935,"t":"2025-12-11T05:00:00Z","v":1396372,"vw":60.196207},{"c":58.3,"h":61.3799,"l":57.98,"n":10296,"o":61.22,"t":"2025-12-12T05:00:00Z","v":1947320,"vw":59.35798},{"c":56.94,"h":59.51,"l":56.82,"n":7014,"o":59.48,"t":"2025-12-15T05:00:00Z","v":1201197,"vw":57.567345},{"c":56.12,"h":57.61,"l":55.19,"n":5820,"o":56.43,"t":"2025-12-16T05:00:00Z","v":1074495,"vw":56.160244},{"c":54.28,"h":57.61,"l":53.98,"n":10748,"o":56.4,"t":"2025-12-17T05:00:00Z","v":1660738,"vw":55.342848},{"c":55.24,"h":57.03,"l":54.94,"n":7459,"o":56.24,"t":"2025-12-18T05:00:00Z","v":1472558,"vw":55.948664},{"c":56.58,"h":57,"l":55.46,"n":4545,"o":55.57,"t":"2025-12-19T05:00:00Z","v":804294,"vw":56.509689},{"c":58.51,"h":59.51,"l":57.56,"n":4821,"o":57.59,"t":"2025-12-22T05:00:00Z","v":738646,"vw":58.687066},{"c":57.41,"h":58.2,"l":57.01,"n":4718,"o":57.67,"t":"2025-12-23T05:00:00Z","v":767406,"vw":57.607656},{"c":57.62,"h":57.7006,"l":56.5467,"n":2331,"o":57.1,"t":"2025-12-24T05:00:00Z","v":415465,"vw":57.273214},{"c":56.69,"h":57.59,"l":56.015,"n":4867,"o":57.54,"t":"2025-12-26T05:00:00Z","v":719315,"vw":56.511659},{"c":55.65,"h":56.72,"l":55.32,"n":5289,"o":55.91,"t":"2025-12-29T05:00:00Z","v":707105,"vw":55.749467},{"c":54.43,"h":55.71,"l":54.38,"n":4918,"o":55.71,"t":"2025-12-30T05:00:00Z","v":625308,"vw":54.956556},{"c":53.18,"h":54.52,"l":53.07,"n":5807,"o":54.47,"t":"2025-12-31T05:00:00Z","v":798774,"vw":53.599978},{"c":54.78,"h":54.96,"l":52.93,"n":10509,"o":54.06,"t":"2026-01-02T05:00:00Z","v":1545050,"vw":53.945833},{"c":57.39,"h":57.92,"l":55.32,"n":10917,"o":55.43,"t":"2026-01-05T05:00:00Z","v":2132697,"vw":57.000228},{"c":59.66,"h":59.78,"l":56.57,"n":17924,"o":57.07,"t":"2026-01-06T05:00:00Z","v":2311462,"vw":57.759435},{"c":59.21,"h":60.14,"l":58.17,"n":13389,"o":59.89,"t":"2026-01-07T05:00:00Z","v":1666750,"vw":59.061638},{"c":61.2,"h":61.63,"l":58.42,"n":13662,"o":58.67,"t":"2026-01-08T05:00:00Z","v":1647804,"vw":60.592971},{"c":62.48,"h":63.44,"l":61.01,"n":10305,"o":62,"t":"2026-01-09T05:00:00Z","v":1344866,"vw":62.490702},{"c":63.35,"h":63.49,"l":61.05,"n":7940,"o":61.77,"t":"2026-01-12T05:00:00Z","v":1285803,"vw":62.317296},{"c":63.25,"h":64.35,"l":62.6,"n":7775,"o":64.04,"t":"2026-01-13T05:00:00Z","v":1205831,"vw":63.427358},{"c":64.56,"h":64.74,"l":62.39,"n":8211,"o":62.99,"t":"2026-01-14T05:00:00Z","v":1200649,"vw":63.421587},{"c":66.22,"h":67.3578,"l":64.96,"n":10634,"o":65.17,"t":"2026-01-15T05:00:00Z","v":1564841,"vw":66.27697},{"c":66.36,"h":67.45,"l":65.6,"n":7747,"o":66.47,"t":"2026-01-16T05:00:00Z","v":1255476,"vw":66.569295},{"c":64.01,"h":65.855,"l":62.88,"n":14853,"o":62.92,"t":"2026-01-20T05:00:00Z","v":2257955,"vw":64.305099},{"c":67.73,"h":68.34,"l":64.23,"n":15949,"o":65.44,"t":"2026-01-21T05:00:00Z","v":2308270,"vw":66.601469},{"c":69.29,"h":70.605,"l":69,"n":11828,"o":69.32,"t":"2026-01-22T05:00:00Z","v":1945894,"vw":69.800326},{"c":65.36,"h":68.63,"l":65.1,"n":16744,"o":68.63,"t":"2026-01-23T05:00:00Z","v":1781169,"vw":66.506184},{"c":64.75,"h":66.72,"l":64.38,"n":11963,"o":65.52,"t":"2026-01-26T05:00:00Z","v":1395425,"vw":65.087859},{"c":65.23,"h":65.34,"l":63.6443,"n":5735,"o":64.75,"t":"2026-01-27T05:00:00Z","v":850529,"vw":64.63026},{"c":64.21,"h":66.6682,"l":63.6504,"n":12770,"o":66.14,"t":"2026-01-28T05:00:00Z","v":1491021,"vw":64.612051},{"c":64.19,"h":65.45,"l":61.34,"n":12074,"o":64.73,"t":"2026-01-29T05:00:00Z","v":1840148,"vw":63.364584},{"c":61.45,"h":63.9,"l":60.24,"n":14701,"o":62.47,"t":"2026-01-30T05:00:00Z","v":1940998,"vw":61.697581},{"c":63.21,"h":64.35,"l":60.49,"n":11464,"o":60.67,"t":"2026-02-02T05:00:00Z","v":1366933,"vw":63.203095},{"c":63.65,"h":65.26,"l":60.61,"n":15450,"o":63.87,"t":"2026-02-03T05:00:00Z","v":1999666,"vw":63.007124},{"c":61.97,"h":64.97,"l":59.54,"n":17816,"o":64.61,"t":"2026-02-04T05:00:00Z","v":2426744,"vw":61.976065},{"c":58.63,"h":62.76,"l":58.1,"n":18853,"o":60.53,"t":"2026-02-05T05:00:00Z","v":2110123,"vw":60.260567},{"c":64.84,"h":65.35,"l":61.17,"n":13220,"o":61.28,"t":"2026-02-06T05:00:00Z","v":1775281,"vw":63.530655},{"c":66.24,"h":66.82,"l":63.68,"n":6772,"o":64.76,"t":"2026-02-09T05:00:00Z","v":987312,"vw":65.497625},{"c":65.72,"h":67.45,"l":65.5,"n":6778,"o":66.5,"t":"2026-02-10T05:00:00Z","v":1059286,"vw":66.421861},{"c":64.75,"h":67.77,"l":62.68,"n":9404,"o":67.4,"t":"2026-02-11T05:00:00Z","v":1230996,"vw":64.446715},{"c":60.76,"h":66.6,"l":59.96,"n":15069,"o":66.28,"t":"2026-02-12T05:00:00Z","v":1672995,"vw":61.971819},{"c":63.07,"h":64.62,"l":59.97,"n":9848,"o":61.49,"t":"2026-02-13T05:00:00Z","v":1328876,"vw":62.637152},{"c":63.16,"h":64.07,"l":60.31,"n":7020,"o":62.68,"t":"2026-02-17T05:00:00Z","v":920323,"vw":62.470259},{"c":63.84,"h":65.9,"l":62.34,"n":5419,"o":63.09,"t":"2026-02-18T05:00:00Z","v":757923,"vw":64.417919},{"c":64.28,"h":64.28,"l":61.72,"n":5931,"o":62.78,"t":"2026-02-19T05:00:00Z","v":823228,"vw":63.008047},{"c":64.28,"h":66.15,"l":62.465,"n":12065,"o":62.93,"t":"2026-02-20T05:00:00Z","v":1708416,"vw":64.059623},{"c":61.23,"h":63.98,"l":59.51,"n":12452,"o":63.33,"t":"2026-02-23T05:00:00Z","v":1580057,"vw":61.081481},{"c":63.17,"h":63.7044,"l":60.79,"n":6365,"o":61.08,"t":"2026-02-24T05:00:00Z","v":1013312,"vw":62.740655},{"c":64.06,"h":64.52,"l":62.56,"n":6166,"o":64.52,"t":"2026-02-25T05:00:00Z","v":892537,"vw":63.556334},{"c":65.03,"h":65.23,"l":62.26,"n":8761,"o":64.38,"t":"2026-02-26T05:00:00Z","v":1343194,"vw":63.766058},{"c":61.64,"h":62.65,"l":60.4898,"n":8342,"o":62.18,"t":"2026-02-27T05:00:00Z","v":1376803,"vw":61.334993},{"c":63.33,"h":63.67,"l":59.08,"n":11462,"o":59.09,"t":"2026-03-02T05:00:00Z","v":1636930,"vw":61.802219},{"c":60.03,"h":61.38,"l":55.79,"n":13509,"o":58.25,"t":"2026-03-03T05:00:00Z","v":2169972,"vw":58.350155},{"c":61.73,"h":62.59,"l":59.69,"n":7041,"o":61.39,"t":"2026-03-04T05:00:00Z","v":1037565,"vw":61.43139},{"c":58.21,"h":61,"l":56.4,"n":17590,"o":59.77,"t":"2026-03-05T05:00:00Z","v":2077054,"vw":58.529384},{"c":54.19,"h":55.78,"l":53.555,"n":27493,"o":54.63,"t":"2026-03-06T05:00:00Z","v":2692327,"vw":54.481695},{"c":55.92,"h":56.55,"l":49.97,"n":18011,"o":52,"t":"2026-03-09T04:00:00Z","v":2609408,"vw":52.728049},{"c":55.77,"h":58.56,"l":55.185,"n":14874,"o":55.475,"t":"2026-03-10T04:00:00Z","v":1884414,"vw":56.59622},{"c":55.43,"h":56.401,"l":53.95,"n":14181,"o":55.08,"t":"2026-03-11T04:00:00Z","v":1999592,"vw":54.920882},{"c":51.83,"h":53.39,"l":51.29,"n":17708,"o":52.82,"t":"2026-03-12T04:00:00Z","v":2539980,"vw":52.395705},{"c":51.22,"h":53.74,"l":50.6,"n":12615,"o":52.89,"t":"2026-03-13T04:00:00Z","v":1890340,"vw":51.891472},{"c":52.65,"h":54.2399,"l":52.34,"n":5238,"o":53.17,"t":"2026-03-16T04:00:00Z","v":764049,"vw":53.292229},{"c":53.7,"h":54.72,"l":53,"n":7407,"o":53.52,"t":"2026-03-17T04:00:00Z","v":809570,"vw":53.89033},{"c":51.09,"h":53.08,"l":51,"n":7431,"o":52.6,"t":"2026-03-18T04:00:00Z","v":1018710,"vw":52.159122},{"c":52.03,"h":53.53,"l":48.94,"n":13207,"o":49.19,"t":"2026-03-19T04:00:00Z","v":1896058,"vw":51.014764},{"c":48.61,"h":51.9199,"l":47.458,"n":11610,"o":51.61,"t":"2026-03-20T04:00:00Z","v":1722163,"vw":49.608369},{"c":51.69,"h":54.05,"l":50.94,"n":12365,"o":51.51,"t":"2026-03-23T04:00:00Z","v":1849386,"vw":52.453464},{"c":52.56,"h":53.4,"l":49.95,"n":6194,"o":50.5,"t":"2026-03-24T04:00:00Z","v":1117157,"vw":51.879233},{"c":54.37,"h":55.12,"l":52.9399,"n":3062,"o":54.35,"t":"2026-03-25T04:00:00Z","v":475419,"vw":54.254868},{"c":51.52,"h":54.31,"l":51.3699,"n":5736,"o":52.41,"t":"2026-03-26T04:00:00Z","v":903997,"vw":52.709999},{"c":48.75,"h":51.035,"l":48.35,"n":9288,"o":50.595,"t":"2026-03-27T04:00:00Z","v":1109677,"vw":49.700901},{"c":46.65,"h":50.09,"l":46.15,"n":10452,"o":50.09,"t":"2026-03-30T04:00:00Z","v":1414423,"vw":47.556304},{"c":51.55,"h":52.09,"l":48.215,"n":10303,"o":48.63,"t":"2026-03-31T04:00:00Z","v":1685154,"vw":50.240242},{"c":52.53,"h":54.3,"l":52.29,"n":6287,"o":52.73,"t":"2026-04-01T04:00:00Z","v":915320,"vw":53.178044},{"c":53.51,"h":54.25,"l":49.5,"n":9654,"o":49.54,"t":"2026-04-02T04:00:00Z","v":1144699,"vw":52.0298},{"c":54.24,"h":54.62,"l":52.89,"n":7799,"o":53.33,"t":"2026-04-06T04:00:00Z","v":1050825,"vw":53.787595},{"c":54.6,"h":54.94,"l":52.41,"n":12247,"o":53.48,"t":"2026-04-07T04:00:00Z","v":1676896,"vw":53.575795},{"c":59.43,"h":60.6,"l":58.11,"n":7482,"o":60.1,"t":"2026-04-08T04:00:00Z","v":1055722,"vw":59.419415},{"c":60.47,"h":61.0553,"l":58.27,"n":4792,"o":58.27,"t":"2026-04-09T04:00:00Z","v":609285,"vw":59.762003},{"c":59.93,"h":60.94,"l":59.26,"n":4017,"o":60.75,"t":"2026-04-10T04:00:00Z","v":639251,"vw":60.078761},{"c":62.51,"h":62.72,"l":59.1,"n":8824,"o":59.23,"t":"2026-04-13T04:00:00Z","v":1136800,"vw":60.899569},{"c":65.08,"h":65.5491,"l":63.39,"n":6851,"o":63.99,"t":"2026-04-14T04:00:00Z","v":861340,"vw":64.66867},{"c":65.58,"h":65.71,"l":64.25,"n":5312,"o":65.12,"t":"2026-04-15T04:00:00Z","v":703368,"vw":65.127508},{"c":65.98,"h":66.26,"l":64.58,"n":6324,"o":65.56,"t":"2026-04-16T04:00:00Z","v":732956,"vw":65.526448},{"c":70.15,"h":71.52,"l":68.26,"n":18436,"o":68.68,"t":"2026-04-17T04:00:00Z","v":2475554,"vw":69.93595},{"c":71.34,"h":71.5846,"l":69.21,"n":8119,"o":69.33,"t":"2026-04-20T04:00:00Z","v":1112959,"vw":70.637469},{"c":69.17,"h":73.21,"l":68.61,"n":12120,"o":71.99,"t":"2026-04-21T04:00:00Z","v":1745267,"vw":70.441182},{"c":70.59,"h":71.75,"l":69.44,"n":5792,"o":71.5,"t":"2026-04-22T04:00:00Z","v":844403,"vw":70.402209},{"c":69.85,"h":71.65,"l":67.17,"n":11031,"o":70.81,"t":"2026-04-23T04:00:00Z","v":1680885,"vw":69.573925},{"c":70.65,"h":71.8,"l":68.88,"n":5936,"o":70.69,"t":"2026-04-24T04:00:00Z","v":833984,"vw":70.612553},{"c":71,"h":71.86,"l":70.37,"n":4694,"o":70.79,"t":"2026-04-27T04:00:00Z","v":735171,"vw":70.998566},{"c":68.54,"h":70.86,"l":67.82,"n":6159,"o":70.17,"t":"2026-04-28T04:00:00Z","v":944456,"vw":68.84296},{"c":67.15,"h":68.79,"l":65.85,"n":7480,"o":68.54,"t":"2026-04-29T04:00:00Z","v":1078957,"vw":66.973918},{"c":71.42,"h":71.635,"l":67.43,"n":5696,"o":67.87,"t":"2026-04-30T04:00:00Z","v":910242,"vw":69.659453},{"c":72.37,"h":72.81,"l":70.32,"n":6498,"o":71.92,"t":"2026-05-01T04:00:00Z","v":1003328,"vw":71.759561},{"c":71.29,"h":73.55,"l":69.91,"n":8359,"o":71.93,"t":"2026-05-04T04:00:00Z","v":1297649,"vw":71.674762},{"c":74.85,"h":75.145,"l":72.95,"n":5725,"o":72.95,"t":"2026-05-05T04:00:00Z","v":761541,"vw":74.03283},{"c":78.25,"h":78.42,"l":75.515,"n":6640,"o":77.05,"t":"2026-05-06T04:00:00Z","v":978682,"vw":77.062831},{"c":74.47,"h":78.82,"l":73.5811,"n":7148,"o":78.79,"t":"2026-05-07T04:00:00Z","v":1121935,"vw":75.788581},{"c":75.92,"h":76.54,"l":74.68,"n":5345,"o":75.81,"t":"2026-05-08T04:00:00Z","v":842055,"vw":75.440661},{"c":76.83,"h":78.19,"l":76.27,"n":6735,"o":76.51,"t":"2026-05-11T04:00:00Z","v":799668,"vw":77.346675},{"c":74.57,"h":75.75,"l":71.15,"n":9253,"o":75.72,"t":"2026-05-12T04:00:00Z","v":1356337,"vw":73.231519},{"c":74.63,"h":75.34,"l":72.51,"n":4496,"o":74.86,"t":"2026-05-13T04:00:00Z","v":784772,"vw":73.955082},{"c":76.01,"h":76.9299,"l":74.06,"n":5541,"o":75.52,"t":"2026-05-14T04:00:00Z","v":746024,"vw":75.522242},{"c":70.52,"h":72.65,"l":70.23,"n":7871,"o":72.6,"t":"2026-05-15T04:00:00Z","v":1054486,"vw":71.124311},{"c":69.24,"h":71.6,"l":67.68,"n":8109,"o":71.39,"t":"2026-05-18T04:00:00Z","v":1498941,"vw":69.327675},{"c":67.01,"h":68.5,"l":65.22,"n":7753,"o":67.57,"t":"2026-05-19T04:00:00Z","v":1480517,"vw":66.643745},{"c":71.99,"h":72.27,"l":67.42,"n":9667,"o":68.39,"t":"2026-05-20T04:00:00Z","v":1446583,"vw":70.392545},{"c":74.03,"h":74.85,"l":69.9115,"n":9545,"o":71.03,"t":"2026-05-21T04:00:00Z","v":1345046,"vw":72.863902},{"c":75.99,"h":77.16,"l":74.88,"n":6503,"o":75.24,"t":"2026-05-22T04:00:00Z","v":807310,"vw":75.888418},{"c":80.33,"h":80.3399,"l":78.09,"n":6529,"o":78.59,"t":"2026-05-26T04:00:00Z","v":899188,"vw":79.423873},{"c":80.19,"h":81.27,"l":79.35,"n":6861,"o":80.8,"t":"2026-05-27T04:00:00Z","v":975544,"vw":80.273311},{"c":81.5,"h":82.1,"l":78.19,"n":7220,"o":79.54,"t":"2026-05-28T04:00:00Z","v":897754,"vw":80.049616},{"c":80.14,"h":80.93,"l":78.35,"n":7912,"o":80.93,"t":"2026-05-29T04:00:00Z","v":1210534,"vw":79.624731},{"c":78.92,"h":80.23,"l":76.69,"n":8589,"o":78.37,"t":"2026-06-01T04:00:00Z","v":913379,"vw":78.35817},{"c":81.05,"h":81.22,"l":78.45,"n":4749,"o":78.46,"t":"2026-06-02T04:00:00Z","v":520180,"vw":80.233973},{"c":77.75,"h":79.68,"l":77.05,"n":6214,"o":79.68,"t":"2026-06-03T04:00:00Z","v":803372,"vw":78.150402},{"c":81.2,"h":81.9,"l":76.92,"n":5984,"o":77.62,"t":"2026-06-04T04:00:00Z","v":668692,"vw":79.501125},{"c":72.55,"h":78.9,"l":71.3301,"n":10793,"o":78.77,"t":"2026-06-05T04:00:00Z","v":1442314,"vw":75.170143},{"c":74.43,"h":76.47,"l":74.04,"n":7320,"o":75.46,"t":"2026-06-08T04:00:00Z","v":1289518,"vw":75.039776},{"c":75.05,"h":79.665,"l":69.36,"n":17237,"o":76.76,"t":"2026-06-09T04:00:00Z","v":2918507,"vw":74.191512},{"c":72.7,"h":78.22,"l":72.5,"n":13749,"o":74.74,"t":"2026-06-10T04:00:00Z","v":1962367,"vw":75.465506},{"c":79.2,"h":79.69,"l":74.3277,"n":12985,"o":74.6,"t":"2026-06-11T04:00:00Z","v":1664979,"vw":76.798861},{"c":81.16,"h":83.35,"l":79.06,"n":11281,"o":80.06,"t":"2026-06-12T04:00:00Z","v":1294018,"vw":81.412697},{"c":83.16,"h":85.78,"l":82.6,"n":5291,"o":84.78,"t":"2026-06-15T04:00:00Z","v":698904,"vw":84.193055},{"c":80.96,"h":84.8398,"l":80.55,"n":5021,"o":83.83,"t":"2026-06-16T04:00:00Z","v":620494,"vw":82.98395},{"c":79.03,"h":83.93,"l":78.31,"n":10654,"o":81.21,"t":"2026-06-17T04:00:00Z","v":1519020,"vw":81.202194},{"c":83.58,"h":83.9,"l":80.33,"n":7269,"o":82.82,"t":"2026-06-18T04:00:00Z","v":1009354,"vw":82.392523},{"c":85.84,"h":86.95,"l":84.1599,"n":6356,"o":84.93,"t":"2026-06-22T04:00:00Z","v":839011,"vw":85.654196},{"c":83.34,"h":85.455,"l":80.605,"n":7667,"o":81.51,"t":"2026-06-23T04:00:00Z","v":1220826,"vw":83.60356},{"c":84.42,"h":86.82,"l":82.69,"n":9645,"o":83.62,"t":"2026-06-24T04:00:00Z","v":1380048,"vw":84.793566},{"c":86.05,"h":88.4,"l":84.32,"n":10597,"o":86.68,"t":"2026-06-25T04:00:00Z","v":1727289,"vw":86.225463},{"c":84.87,"h":87,"l":83.43,"n":10038,"o":84.18,"t":"2026-06-26T04:00:00Z","v":1185796,"vw":85.158215},{"c":86.15,"h":86.31,"l":82.61,"n":5901,"o":85.46,"t":"2026-06-29T04:00:00Z","v":631697,"vw":84.775417},{"c":87.34,"h":87.8939,"l":84.89,"n":4185,"o":86.01,"t":"2026-06-30T04:00:00Z","v":464985,"vw":86.694334},{"c":86.53,"h":89.395,"l":86.17,"n":4085,"o":86.78,"t":"2026-07-01T04:00:00Z","v":446411,"vw":87.742654},{"c":84.8,"h":88.91,"l":82.6,"n":4646,"o":87.32,"t":"2026-07-02T04:00:00Z","v":515029,"vw":85.523044},{"c":86.02,"h":87.2,"l":85.04,"n":2695,"o":85.05,"t":"2026-07-06T04:00:00Z","v":281112,"vw":86.333731},{"c":83.7,"h":86.84,"l":82.81,"n":3683,"o":86.17,"t":"2026-07-07T04:00:00Z","v":374596,"vw":84.185617},{"c":81.34,"h":82.68,"l":78.97,"n":5313,"o":81.83,"t":"2026-07-08T04:00:00Z","v":552696,"vw":80.911193},{"c":84.39,"h":84.9,"l":82.5,"n":2716,"o":82.69,"t":"2026-07-09T04:00:00Z","v":223036,"vw":83.902831},{"c":83.23,"h":85.1,"l":81.28,"n":6322,"o":84.68,"t":"2026-07-10T04:00:00Z","v":664564,"vw":82.937027},{"c":81.09,"h":83.03,"l":80.49,"n":5637,"o":82.45,"t":"2026-07-13T04:00:00Z","v":569985,"vw":81.44031},{"c":81.94,"h":83.21,"l":81.37,"n":4683,"o":82.755,"t":"2026-07-14T04:00:00Z","v":639645,"vw":82.175819},{"c":82.99,"h":84.06,"l":81.7,"n":3918,"o":82.53,"t":"2026-07-15T04:00:00Z","v":386854,"vw":82.814791},{"c":82.85,"h":84.66,"l":81.84,"n":3812,"o":82.04,"t":"2026-07-16T04:00:00Z","v":329088,"vw":83.057321},{"c":81.5,"h":83.14,"l":79.5,"n":4407,"o":79.83,"t":"2026-07-17T04:00:00Z","v":554805,"vw":81.583449},{"c":80.02,"h":83.05,"l":79.94,"n":4247,"o":82.28,"t":"2026-07-20T04:00:00Z","v":387403,"vw":81.225099},{"c":83.46,"h":83.59,"l":80.33,"n":3188,"o":80.92,"t":"2026-07-21T04:00:00Z","v":306768,"vw":82.20564},{"c":81.11,"h":83.33,"l":80.85,"n":3213,"o":82.69,"t":"2026-07-22T04:00:00Z","v":341461,"vw":81.922092},{"c":79.68,"h":80.43,"l":78.11,"n":4034,"o":78.82,"t":"2026-07-23T04:00:00Z","v":494849,"vw":79.423335},{"c":78.88,"h":81.05,"l":78.33,"n":3872,"o":80.68,"t":"2026-07-24T04:00:00Z","v":444192,"vw":79.779036},{"c":80.23,"h":82.32,"l":78.81,"n":3407,"o":81.19,"t":"2026-07-27T04:00:00Z","v":398423,"vw":80.200976},{"c":80.58,"h":80.91,"l":78.12,"n":5100,"o":80.28,"t":"2026-07-28T04:00:00Z","v":516822,"vw":80.036502},{"c":76.64,"h":80.815,"l":76.41,"n":6067,"o":79.86,"t":"2026-07-29T04:00:00Z","v":652840,"vw":78.389742},{"c":79.81,"h":80,"l":76.96,"n":3493,"o":78.7,"t":"2026-07-30T04:00:00Z","v":382303,"vw":78.669854},{"c":78.6,"h":80.74,"l":75.92,"n":5061,"o":80.5,"t":"2026-07-31T04:00:00Z","v":534645,"vw":78.037196},{"c":82.64,"h":82.95,"l":79.59,"n":3546,"o":79.9,"t":"2026-08-03T04:00:00Z","v":413419,"vw":81.810629},{"c":87.18,"h":87.74,"l":83.44,"n":5001,"o":83.73,"t":"2026-08-04T04:00:00Z","v":484924,"vw":85.851789},{"c":85.49,"h":88.33,"l":85.49,"n":3930,"o":87.75,"t":"2026-08-05T04:00:00Z","v":395408,"vw":86.754037},{"c":84.14,"h":86.8,"l":83.9675,"n":2408,"o":85.32,"t":"2026-08-06T04:00:00Z","v":245428,"vw":85.176391},{"c":86.88,"h":87.27,"l":85.42,"n":2773,"o":86,"t":"2026-08-07T04:00:00Z","v":324431,"vw":86.384909},{"c":85.51,"h":86.67,"l":84.735,"n":2568,"o":86.01,"t":"2026-08-10T04:00:00Z","v":276556,"vw":85.636096},{"c":86.37,"h":87.17,"l":86.08,"n":2132,"o":86.3,"t":"2026-08-11T04:00:00Z","v":232142,"vw":86.543005},{"c":87.79,"h":88.38,"l":86.34,"n":2728,"o":88.02,"t":"2026-08-12T04:00:00Z","v":299078,"vw":87.478888},{"c":88.44,"h":89.77,"l":87.81,"n":3115,"o":88.94,"t":"2026-08-13T04:00:00Z","v":305160,"vw":88.635175},{"c":89.77,"h":89.85,"l":87.88,"n":2260,"o":88.2,"t":"2026-08-14T04:00:00Z","v":231897,"vw":89.134032},{"c":88.91,"h":89.07,"l":88.16,"n":2780,"o":88.81,"t":"2026-08-17T04:00:00Z","v":319338,"vw":88.673163},{"c":85.53,"h":87.98,"l":85.39,"n":3203,"o":87.37,"t":"2026-08-18T04:00:00Z","v":315935,"vw":86.416942},{"c":86.7101,"h":88.16,"l":86.3725,"n":2874,"o":87.68,"t":"2026-08-19T04:00:00Z","v":300939,"vw":87.12574},{"c":83.26,"h":85.22,"l":82.7,"n":3419,"o":84.62,"t":"2026-08-20T04:00:00Z","v":327749,"vw":83.917312},{"c":85.08,"h":85.34,"l":83.6599,"n":2536,"o":84.94,"t":"2026-08-21T04:00:00Z","v":216275,"vw":84.772318},{"c":83.37,"h":84.82,"l":82.92,"n":3372,"o":84.74,"t":"2026-08-24T04:00:00Z","v":325382,"vw":83.72007},{"c":84.44,"h":84.86,"l":83.37,"n":2983,"o":84.68,"t":"2026-08-25T04:00:00Z","v":313163,"vw":84.035114},{"c":84.16,"h":85,"l":83.4201,"n":1986,"o":83.93,"t":"2026-08-26T04:00:00Z","v":155774,"vw":83.979857},{"c":84.83,"h":85.23,"l":83.43,"n":2187,"o":83.92,"t":"2026-08-27T04:00:00Z","v":191069,"vw":84.556763},{"c":81.34,"h":85.31,"l":81.29,"n":5825,"o":84.72,"t":"2026-08-28T04:00:00Z","v":674618,"vw":82.871237},{"c":79.78,"h":80.8473,"l":78.8,"n":3920,"o":80.76,"t":"2026-08-31T04:00:00Z","v":328368,"vw":79.553643},{"c":77.09,"h":78.94,"l":76.62,"n":3675,"o":78.2,"t":"2026-09-01T04:00:00Z","v":358415,"vw":77.55903},{"c":79.76,"h":80.03,"l":77.56,"n":3177,"o":77.78,"t":"2026-09-02T04:00:00Z","v":342423,"vw":79.292704},{"c":80.68,"h":81.39,"l":79.29,"n":2706,"o":81.19,"t":"2026-09-03T04:00:00Z","v":278795,"vw":80.319783},{"c":81.22,"h":81.42,"l":79.27,"n":2482,"o":79.34,"t":"2026-09-04T04:00:00Z","v":330108,"vw":80.686507},{"c":80.2,"h":81.26,"l":79.85,"n":2579,"o":80.71,"t":"2026-09-08T04:00:00Z","v":302031,"vw":80.528837},{"c":76.89,"h":79.69,"l":76.61,"n":3722,"o":79.15,"t":"2026-09-09T04:00:00Z","v":453745,"vw":77.719809},{"c":74.56,"h":76.14,"l":74.12,"n":3475,"o":75.13,"t":"2026-09-10T04:00:00Z","v":355545,"vw":75.002841},{"c":75.31,"h":77.2838,"l":75.26,"n":2608,"o":76.765,"t":"2026-09-11T04:00:00Z","v":243307,"vw":76.00016},{"c":74.51,"h":76.04,"l":73.96,"n":3899,"o":74.19,"t":"2026-09-14T04:00:00Z","v":498448,"vw":74.904317},{"c":72.97,"h":74.3,"l":72.15,"n":3122,"o":74.14,"t":"2026-09-15T04:00:00Z","v":323003,"vw":72.983334},{"c":72.02,"h":74.4,"l":69.84,"n":4527,"o":73.33,"t":"2026-09-16T04:00:00Z","v":462539,"vw":72.518455},{"c":73.11,"h":75.26,"l":73.03,"n":2180,"o":74.99,"t":"2026-09-17T04:00:00Z","v":228886,"vw":74.070038},{"c":71.99,"h":72.86,"l":70.86,"n":2574,"o":72.64,"t":"2026-09-18T04:00:00Z","v":253599,"vw":71.610417},{"c":73.11,"h":73.82,"l":72.74,"n":2176,"o":73.71,"t":"2026-09-21T04:00:00Z","v":222167,"vw":73.294072},{"c":74.37,"h":75.64,"l":73.5,"n":3535,"o":74.71,"t":"2026-09-22T04:00:00Z","v":409507,"vw":74.366035},{"c":70.14,"h":73.3,"l":70.05,"n":4318,"o":73.21,"t":"2026-09-23T04:00:00Z","v":518735,"vw":70.857367},{"c":69.9,"h":70.27,"l":67.99,"n":3413,"o":69.63,"t":"2026-09-24T04:00:00Z","v":341213,"vw":69.45474},{"c":70.06,"h":71.15,"l":68.9772,"n":2720,"o":70.33,"t":"2026-09-25T04:00:00Z","v":369824,"vw":69.995932},{"c":68.64,"h":69.93,"l":67.69,"n":3072,"o":68.8,"t":"2026-09-28T04:00:00Z","v":343479,"vw":68.612216},{"c":67.85,"h":69.275,"l":66.65,"n":3147,"o":68.69,"t":"2026-09-29T04:00:00Z","v":358475,"vw":67.751103},{"c":67.03,"h":68.73,"l":66.98,"n":3264,"o":68.59,"t":"2026-09-30T04:00:00Z","v":280305,"vw":68.053952},{"c":67.79,"h":68.84,"l":65.27,"n":5359,"o":66.58,"t":"2026-10-01T04:00:00Z","v":561120,"vw":67.175555},{"c":69.49,"h":71,"l":69.07,"n":3261,"o":70.15,"t":"2026-10-02T04:00:00Z","v":320628,"vw":69.840134},{"c":70.91,"h":71.5,"l":68.38,"n":4169,"o":69.84,"t":"2026-10-05T04:00:00Z","v":537804,"vw":70.302106},{"c":69.38,"h":71.81,"l":68.95,"n":3821,"o":71.64,"t":"2026-10-06T04:00:00Z","v":558720,"vw":70.059092},{"c":66.63,"h":67.54,"l":66.075,"n":3700,"o":67.08,"t":"2026-10-07T04:00:00Z","v":425410,"vw":66.762138},{"c":66.49,"h":66.68,"l":64.34,"n":4384,"o":65.63,"t":"2026-10-08T04:00:00Z","v":480136,"vw":65.745608},{"c":67.4,"h":68.115,"l":66.425,"n":1778,"o":66.91,"t":"2026-10-09T04:00:00Z","v":177407,"vw":67.306059},{"c":66.66,"h":67.51,"l":66.62,"n":1834,"o":67.1,"t":"2026-10-12T04:00:00Z","v":278223,"vw":66.89908},{"c":65.8,"h":67.19,"l":64.95,"n":2968,"o":66.7,"t":"2026-10-13T04:00:00Z","v":296439,"vw":65.927194},{"c":62.03,"h":64.16,"l":61.26,"n":5624,"o":63.45,"t":"2026-10-14T04:00:00Z","v":653252,"vw":62.322218},{"c":64.42,"h":64.535,"l":61.6599,"n":4327,"o":61.98,"t":"2026-10-15T04:00:00Z","v":592762,"vw":63.264542},{"c":61.23,"h":65,"l":60.805,"n":4125,"o":64.7,"t":"2026-10-16T04:00:00Z","v":524084,"vw":62.477302},{"c":61.74,"h":62.65,"l":61.3421,"n":3218,"o":62.1,"t":"2026-10-19T04:00:00Z","v":380893,"vw":61.870171},{"c":64.75,"h":65.53,"l":61.81,"n":3942,"o":61.85,"t":"2026-10-20T04:00:00Z","v":618202,"vw":64.482667},{"c":65.24,"h":66.07,"l":64.44,"n":3835,"o":65.52,"t":"2026-10-21T04:00:00Z","v":416628,"vw":65.432239},{"c":65.41,"h":65.8,"l":63.91,"n":3087,"o":64.06,"t":"2026-10-22T04:00:00Z","v":340684,"vw":64.888563}],"volatilityBars":[{"c":72.67,"h":73.15,"l":72.67,"n":6,"o":72.68,"t":"2026-09-21T08:00:00Z","v":800,"vw":73.00875},{"c":73.48,"h":73.48,"l":73.48,"n":2,"o":73.48,"t":"2026-09-21T10:15:00Z","v":270,"vw":73.48},{"c":73.53,"h":73.6,"l":73.53,"n":38,"o":73.6,"t":"2026-09-21T10:30:00Z","v":855,"vw":73.56139},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-09-21T10:45:00Z","v":100,"vw":73.72},{"c":73.5817,"h":73.5817,"l":73.5817,"n":1,"o":73.5817,"t":"2026-09-21T11:00:00Z","v":600,"vw":73.5817},{"c":73.7817,"h":73.7817,"l":73.7407,"n":3,"o":73.78,"t":"2026-09-21T11:30:00Z","v":680,"vw":73.757332},{"c":73.78,"h":73.78,"l":73.72,"n":37,"o":73.73,"t":"2026-09-21T12:00:00Z","v":1237,"vw":73.739248},{"c":73.5,"h":73.5,"l":73.5,"n":66,"o":73.5,"t":"2026-09-21T12:15:00Z","v":1264,"vw":73.5},{"c":73.69,"h":73.69,"l":73.63,"n":8,"o":73.63,"t":"2026-09-21T12:30:00Z","v":2060,"vw":73.677073},{"c":73.67,"h":73.67,"l":73.67,"n":1,"o":73.67,"t":"2026-09-21T13:00:00Z","v":200,"vw":73.67},{"c":73.74,"h":73.93,"l":73.74,"n":12,"o":73.75,"t":"2026-09-21T13:15:00Z","v":2162,"vw":73.81439},{"c":72.77,"h":73.71,"l":72.74,"n":287,"o":73.71,"t":"2026-09-21T13:30:00Z","v":38002,"vw":73.130179},{"c":73.16,"h":73.16,"l":72.838,"n":57,"o":72.86,"t":"2026-09-21T13:45:00Z","v":22786,"vw":72.956846},{"c":72.79,"h":73.12,"l":72.78,"n":22,"o":72.93,"t":"2026-09-21T14:00:00Z","v":1545,"vw":72.927333},{"c":73.5,"h":73.5,"l":73.2,"n":41,"o":73.26,"t":"2026-09-21T14:15:00Z","v":5679,"vw":73.288867},{"c":73.31,"h":73.51,"l":73.22,"n":26,"o":73.51,"t":"2026-09-21T14:30:00Z","v":2295,"vw":73.350975},{"c":73.19,"h":73.285,"l":73.115,"n":28,"o":73.19,"t":"2026-09-21T14:45:00Z","v":3350,"vw":73.172911},{"c":73.495,"h":73.495,"l":73.08,"n":32,"o":73.09,"t":"2026-09-21T15:00:00Z","v":5524,"vw":73.439559},{"c":73.38,"h":73.55,"l":73.38,"n":49,"o":73.51,"t":"2026-09-21T15:15:00Z","v":8267,"vw":73.49635},{"c":73.44,"h":73.46,"l":73.42,"n":26,"o":73.43,"t":"2026-09-21T15:30:00Z","v":1005,"vw":73.439273},{"c":73.42,"h":73.69,"l":73.42,"n":51,"o":73.46,"t":"2026-09-21T15:45:00Z","v":5259,"vw":73.593238},{"c":73.4,"h":73.62,"l":73.36,"n":73,"o":73.405,"t":"2026-09-21T16:00:00Z","v":14211,"vw":73.432601},{"c":73.3,"h":73.53,"l":73.3,"n":10,"o":73.5,"t":"2026-09-21T16:15:00Z","v":1334,"vw":73.37995},{"c":73.33,"h":73.5396,"l":73.33,"n":17,"o":73.44,"t":"2026-09-21T16:30:00Z","v":1099,"vw":73.458188},{"c":73.23,"h":73.4,"l":73.22,"n":26,"o":73.33,"t":"2026-09-21T16:45:00Z","v":6804,"vw":73.247056},{"c":73.33,"h":73.33,"l":73.15,"n":10,"o":73.15,"t":"2026-09-21T17:00:00Z","v":1982,"vw":73.175113},{"c":73.24,"h":73.3,"l":73.24,"n":6,"o":73.3,"t":"2026-09-21T17:15:00Z","v":854,"vw":73.266313},{"c":73.06,"h":73.13,"l":72.99,"n":24,"o":73.13,"t":"2026-09-21T17:30:00Z","v":1660,"vw":73.062941},{"c":73.16,"h":73.16,"l":73.09,"n":13,"o":73.1,"t":"2026-09-21T17:45:00Z","v":1324,"vw":73.106083},{"c":73.45,"h":73.45,"l":73.16,"n":27,"o":73.17,"t":"2026-09-21T18:00:00Z","v":3712,"vw":73.284218},{"c":73.62,"h":73.64,"l":73.48,"n":28,"o":73.48,"t":"2026-09-21T18:15:00Z","v":12218,"vw":73.60528},{"c":73.59,"h":73.59,"l":73.51,"n":11,"o":73.55,"t":"2026-09-21T18:30:00Z","v":929,"vw":73.529811},{"c":73.77,"h":73.77,"l":73.67,"n":18,"o":73.67,"t":"2026-09-21T18:45:00Z","v":1430,"vw":73.720218},{"c":73.64,"h":73.82,"l":73.61,"n":27,"o":73.74,"t":"2026-09-21T19:00:00Z","v":2286,"vw":73.722511},{"c":73.59,"h":73.75,"l":73.59,"n":50,"o":73.685,"t":"2026-09-21T19:15:00Z","v":3526,"vw":73.716245},{"c":73.64,"h":73.73,"l":73.535,"n":72,"o":73.535,"t":"2026-09-21T19:30:00Z","v":7792,"vw":73.645844},{"c":73.08,"h":73.68,"l":73.08,"n":601,"o":73.65,"t":"2026-09-21T19:45:00Z","v":45151,"vw":73.318519},{"c":73.2446,"h":73.2446,"l":73.11,"n":19,"o":73.13,"t":"2026-09-21T20:00:00Z","v":3911,"vw":73.148274},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-09-21T21:00:00Z","v":800,"vw":73.24},{"c":73.78,"h":73.78,"l":73.78,"n":1,"o":73.78,"t":"2026-09-21T23:00:00Z","v":600,"vw":73.78},{"c":73.39,"h":73.39,"l":73.38,"n":15,"o":73.38,"t":"2026-09-21T23:30:00Z","v":877,"vw":73.382857},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-09-21T23:45:00Z","v":107,"vw":73.43},{"c":72.52,"h":73.08,"l":72.52,"n":10,"o":72.77,"t":"2026-09-22T08:00:00Z","v":2000,"vw":72.88815},{"c":72.97,"h":72.97,"l":72.17,"n":97,"o":72.17,"t":"2026-09-22T08:30:00Z","v":3566,"vw":72.357072},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-09-22T08:45:00Z","v":100,"vw":73.55},{"c":73.42,"h":73.56,"l":73.31,"n":24,"o":73.56,"t":"2026-09-22T09:00:00Z","v":2465,"vw":73.381907},{"c":73.37,"h":73.48,"l":73.37,"n":7,"o":73.45,"t":"2026-09-22T09:15:00Z","v":981,"vw":73.403673},{"c":73.29,"h":73.3,"l":73.29,"n":6,"o":73.3,"t":"2026-09-22T09:30:00Z","v":990,"vw":73.295051},{"c":74.07,"h":74.09,"l":73.47,"n":75,"o":73.47,"t":"2026-09-22T09:45:00Z","v":7202,"vw":73.865034},{"c":74.21,"h":74.34,"l":74.06,"n":51,"o":74.06,"t":"2026-09-22T10:00:00Z","v":5472,"vw":74.238917},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-09-22T10:15:00Z","v":100,"vw":74.27},{"c":74.39,"h":74.39,"l":74.38,"n":3,"o":74.38,"t":"2026-09-22T10:30:00Z","v":300,"vw":74.386667},{"c":74.43,"h":74.43,"l":74.26,"n":5,"o":74.41,"t":"2026-09-22T10:45:00Z","v":500,"vw":74.388},{"c":73.96,"h":74.27,"l":73.96,"n":222,"o":74.24,"t":"2026-09-22T11:00:00Z","v":15194,"vw":74.129436},{"c":74.18,"h":74.21,"l":74.18,"n":3,"o":74.2,"t":"2026-09-22T11:15:00Z","v":300,"vw":74.196667},{"c":74.46,"h":74.46,"l":74.18,"n":8,"o":74.18,"t":"2026-09-22T11:30:00Z","v":985,"vw":74.381619},{"c":74.53,"h":74.56,"l":74.53,"n":30,"o":74.53,"t":"2026-09-22T11:45:00Z","v":1543,"vw":74.538415},{"c":74.54,"h":74.57,"l":74.54,"n":4,"o":74.57,"t":"2026-09-22T12:30:00Z","v":800,"vw":74.555},{"c":74.64,"h":74.64,"l":74.601,"n":4,"o":74.601,"t":"2026-09-22T12:45:00Z","v":1742,"vw":74.603438},{"c":75.1,"h":75.1,"l":74.75,"n":23,"o":74.75,"t":"2026-09-22T13:00:00Z","v":1723,"vw":74.925178},{"c":74.9,"h":75.14,"l":74.73,"n":79,"o":75.11,"t":"2026-09-22T13:15:00Z","v":17181,"vw":74.927918},{"c":74.4,"h":74.91,"l":74.18,"n":183,"o":74.71,"t":"2026-09-22T13:30:00Z","v":25020,"vw":74.414288},{"c":75.16,"h":75.22,"l":74.23,"n":228,"o":74.5,"t":"2026-09-22T13:45:00Z","v":30914,"vw":74.784202},{"c":75.51,"h":75.64,"l":75.08,"n":125,"o":75.1603,"t":"2026-09-22T14:00:00Z","v":19283,"vw":75.336901},{"c":74.48,"h":75.36,"l":74.46,"n":116,"o":75.36,"t":"2026-09-22T14:15:00Z","v":14108,"vw":74.890696},{"c":73.82,"h":74.45,"l":73.76,"n":286,"o":74.41,"t":"2026-09-22T14:30:00Z","v":46287,"vw":74.048889},{"c":73.7618,"h":73.9,"l":73.5,"n":132,"o":73.72,"t":"2026-09-22T14:45:00Z","v":20567,"vw":73.741788},{"c":74.03,"h":74.03,"l":73.7035,"n":90,"o":73.7035,"t":"2026-09-22T15:00:00Z","v":19508,"vw":73.843144},{"c":73.935,"h":74.05,"l":73.915,"n":141,"o":74.05,"t":"2026-09-22T15:15:00Z","v":23460,"vw":74.022641},{"c":73.655,"h":73.87,"l":73.58,"n":26,"o":73.84,"t":"2026-09-22T15:30:00Z","v":4012,"vw":73.668929},{"c":73.87,"h":73.88,"l":73.58,"n":40,"o":73.6,"t":"2026-09-22T15:45:00Z","v":7443,"vw":73.709829},{"c":73.9,"h":73.93,"l":73.9,"n":8,"o":73.93,"t":"2026-09-22T16:00:00Z","v":1897,"vw":73.925541},{"c":73.775,"h":73.89,"l":73.775,"n":13,"o":73.79,"t":"2026-09-22T16:15:00Z","v":3199,"vw":73.862414},{"c":74.17,"h":74.1899,"l":73.9304,"n":12,"o":73.9304,"t":"2026-09-22T16:30:00Z","v":1417,"vw":74.057419},{"c":74.3,"h":74.39,"l":74.1,"n":62,"o":74.1,"t":"2026-09-22T16:45:00Z","v":9322,"vw":74.278242},{"c":74.162,"h":74.17,"l":74.0358,"n":14,"o":74.15,"t":"2026-09-22T17:00:00Z","v":3200,"vw":74.1454},{"c":74.12,"h":74.12,"l":74,"n":3,"o":74,"t":"2026-09-22T17:15:00Z","v":550,"vw":74.043636},{"c":74.26,"h":74.28,"l":74.2,"n":30,"o":74.2,"t":"2026-09-22T17:30:00Z","v":4524,"vw":74.215675},{"c":74.88,"h":74.88,"l":74.345,"n":122,"o":74.4415,"t":"2026-09-22T17:45:00Z","v":20899,"vw":74.608458},{"c":74.78,"h":75,"l":74.78,"n":87,"o":74.8562,"t":"2026-09-22T18:00:00Z","v":8418,"vw":74.831776},{"c":74.74,"h":74.87,"l":74.74,"n":9,"o":74.87,"t":"2026-09-22T18:15:00Z","v":2026,"vw":74.775589},{"c":74.49,"h":74.63,"l":74.46,"n":20,"o":74.63,"t":"2026-09-22T18:30:00Z","v":2294,"vw":74.553022},{"c":74.55,"h":74.56,"l":74.55,"n":5,"o":74.555,"t":"2026-09-22T18:45:00Z","v":362,"vw":74.555},{"c":74.55,"h":74.59,"l":74.45,"n":67,"o":74.56,"t":"2026-09-22T19:00:00Z","v":10361,"vw":74.542136},{"c":74.57,"h":74.61,"l":74.51,"n":68,"o":74.53,"t":"2026-09-22T19:15:00Z","v":9631,"vw":74.530131},{"c":74.78,"h":74.8742,"l":74.51,"n":49,"o":74.51,"t":"2026-09-22T19:30:00Z","v":3626,"vw":74.710982},{"c":74.36,"h":74.91,"l":74.31,"n":527,"o":74.86,"t":"2026-09-22T19:45:00Z","v":42303,"vw":74.473544},{"c":74.37,"h":74.37,"l":74.37,"n":3,"o":74.37,"t":"2026-09-22T20:00:00Z","v":662,"vw":74.37},{"c":74.35,"h":74.35,"l":74.35,"n":7,"o":74.35,"t":"2026-09-22T20:45:00Z","v":2016,"vw":74.35},{"c":74.484,"h":74.51,"l":74.419,"n":25,"o":74.51,"t":"2026-09-22T22:45:00Z","v":2334,"vw":74.479779},{"c":74.46,"h":74.46,"l":74.46,"n":1,"o":74.46,"t":"2026-09-22T23:00:00Z","v":100,"vw":74.46},{"c":73.86,"h":73.89,"l":73.72,"n":7,"o":73.72,"t":"2026-09-23T08:00:00Z","v":700,"vw":73.764286},{"c":73.8,"h":73.8,"l":73.75,"n":4,"o":73.75,"t":"2026-09-23T08:15:00Z","v":400,"vw":73.785},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-09-23T08:30:00Z","v":100,"vw":73.76},{"c":73.71,"h":73.76,"l":73.71,"n":8,"o":73.72,"t":"2026-09-23T08:45:00Z","v":800,"vw":73.7175},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-09-23T09:00:00Z","v":100,"vw":73.62},{"c":73.63,"h":73.66,"l":73.58,"n":3,"o":73.58,"t":"2026-09-23T09:15:00Z","v":300,"vw":73.623333},{"c":73.46,"h":73.5,"l":73.46,"n":10,"o":73.5,"t":"2026-09-23T09:45:00Z","v":1520,"vw":73.486181},{"c":73.39,"h":73.46,"l":73.33,"n":6,"o":73.46,"t":"2026-09-23T11:00:00Z","v":600,"vw":73.4},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-09-23T11:15:00Z","v":100,"vw":73.27},{"c":72.9398,"h":73.05,"l":72.9398,"n":6,"o":73.05,"t":"2026-09-23T11:30:00Z","v":550,"vw":72.99444},{"c":72.99,"h":72.99,"l":72.99,"n":1,"o":72.99,"t":"2026-09-23T11:45:00Z","v":164,"vw":72.99},{"c":72.94,"h":73.05,"l":72.85,"n":17,"o":73.05,"t":"2026-09-23T12:00:00Z","v":2978,"vw":72.907498},{"c":72.9,"h":72.9,"l":72.82,"n":25,"o":72.89,"t":"2026-09-23T12:15:00Z","v":2981,"vw":72.846429},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-09-23T12:30:00Z","v":100,"vw":72.96},{"c":73.04,"h":73.11,"l":73.04,"n":7,"o":73.11,"t":"2026-09-23T12:45:00Z","v":3025,"vw":73.065967},{"c":73,"h":73,"l":72.95,"n":32,"o":72.95,"t":"2026-09-23T13:15:00Z","v":5762,"vw":72.987449},{"c":71.99,"h":73.3,"l":71.95,"n":318,"o":73.21,"t":"2026-09-23T13:30:00Z","v":29645,"vw":72.51006},{"c":71.68,"h":71.98,"l":71.5496,"n":182,"o":71.98,"t":"2026-09-23T13:45:00Z","v":21100,"vw":71.733323},{"c":71.72,"h":71.765,"l":71.43,"n":208,"o":71.74,"t":"2026-09-23T14:00:00Z","v":15716,"vw":71.666169},{"c":71.1834,"h":71.83,"l":71.16,"n":123,"o":71.79,"t":"2026-09-23T14:15:00Z","v":12522,"vw":71.498015},{"c":70.79,"h":71.49,"l":70.78,"n":173,"o":71.2,"t":"2026-09-23T14:30:00Z","v":18466,"vw":71.161234},{"c":71.06,"h":71.18,"l":70.633,"n":567,"o":70.79,"t":"2026-09-23T14:45:00Z","v":74412,"vw":70.963447},{"c":71.55,"h":71.57,"l":71.07,"n":118,"o":71.2,"t":"2026-09-23T15:00:00Z","v":21999,"vw":71.25192},{"c":71.3,"h":71.67,"l":71.3,"n":52,"o":71.58,"t":"2026-09-23T15:15:00Z","v":9092,"vw":71.536521},{"c":71.26,"h":71.31,"l":71.07,"n":57,"o":71.31,"t":"2026-09-23T15:30:00Z","v":9818,"vw":71.240345},{"c":71.08,"h":71.37,"l":70.89,"n":60,"o":71.37,"t":"2026-09-23T15:45:00Z","v":3256,"vw":71.094079},{"c":70.97,"h":70.99,"l":70.82,"n":40,"o":70.93,"t":"2026-09-23T16:00:00Z","v":3283,"vw":70.884598},{"c":70.99,"h":71.08,"l":70.96,"n":22,"o":71.019,"t":"2026-09-23T16:15:00Z","v":3669,"vw":70.997851},{"c":70.91,"h":71.07,"l":70.91,"n":40,"o":71.07,"t":"2026-09-23T16:30:00Z","v":2623,"vw":71.013907},{"c":70.5026,"h":70.9,"l":70.4,"n":448,"o":70.9,"t":"2026-09-23T16:45:00Z","v":49818,"vw":70.646906},{"c":70.205,"h":70.55,"l":70.09,"n":196,"o":70.53,"t":"2026-09-23T17:00:00Z","v":30334,"vw":70.25297},{"c":70.54,"h":70.5885,"l":70.22,"n":106,"o":70.25,"t":"2026-09-23T17:15:00Z","v":20713,"vw":70.494189},{"c":70.7399,"h":70.7399,"l":70.24,"n":176,"o":70.45,"t":"2026-09-23T17:30:00Z","v":27456,"vw":70.550564},{"c":70.92,"h":70.92,"l":70.71,"n":46,"o":70.71,"t":"2026-09-23T17:45:00Z","v":7043,"vw":70.778148},{"c":70.6402,"h":70.89,"l":70.6402,"n":24,"o":70.89,"t":"2026-09-23T18:00:00Z","v":4934,"vw":70.700335},{"c":70.55,"h":70.63,"l":70.55,"n":40,"o":70.62,"t":"2026-09-23T18:15:00Z","v":3915,"vw":70.607197},{"c":70.35,"h":70.53,"l":70.35,"n":50,"o":70.48,"t":"2026-09-23T18:30:00Z","v":6544,"vw":70.401464},{"c":70.63,"h":70.63,"l":70.34,"n":70,"o":70.35,"t":"2026-09-23T18:45:00Z","v":7580,"vw":70.433839},{"c":70.64,"h":70.64,"l":70.36,"n":50,"o":70.59,"t":"2026-09-23T19:00:00Z","v":8597,"vw":70.439328},{"c":70.46,"h":70.51,"l":70.43,"n":44,"o":70.5,"t":"2026-09-23T19:15:00Z","v":8690,"vw":70.452073},{"c":70.2652,"h":70.56,"l":70.2652,"n":76,"o":70.48,"t":"2026-09-23T19:30:00Z","v":11327,"vw":70.485208},{"c":70.18,"h":70.36,"l":70.05,"n":532,"o":70.23,"t":"2026-09-23T19:45:00Z","v":76584,"vw":70.170451},{"c":70.19,"h":70.19,"l":70.14,"n":14,"o":70.14,"t":"2026-09-23T20:00:00Z","v":1250,"vw":70.160158},{"c":70.1501,"h":70.159,"l":70.1501,"n":2,"o":70.159,"t":"2026-09-23T20:15:00Z","v":442,"vw":70.156141},{"c":70.211,"h":70.211,"l":70.211,"n":2,"o":70.211,"t":"2026-09-23T20:45:00Z","v":480,"vw":70.211},{"c":70.089,"h":70.089,"l":70.089,"n":9,"o":70.089,"t":"2026-09-23T23:15:00Z","v":144,"vw":70.089},{"c":70.01,"h":70.01,"l":70,"n":25,"o":70,"t":"2026-09-23T23:30:00Z","v":1818,"vw":70.001893},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-09-23T23:45:00Z","v":800,"vw":69.87},{"c":69.61,"h":69.61,"l":69.4,"n":15,"o":69.4,"t":"2026-09-24T08:00:00Z","v":259,"vw":69.505},{"c":69.29,"h":69.29,"l":69.29,"n":9,"o":69.29,"t":"2026-09-24T08:45:00Z","v":200,"vw":69.29},{"c":69.03,"h":69.03,"l":69.03,"n":5,"o":69.03,"t":"2026-09-24T09:30:00Z","v":157,"vw":69.03},{"c":69.03,"h":69.03,"l":69,"n":11,"o":69,"t":"2026-09-24T09:45:00Z","v":645,"vw":69.025},{"c":68.9821,"h":69.2,"l":68.9821,"n":6,"o":69.2,"t":"2026-09-24T10:00:00Z","v":780,"vw":69.04251},{"c":69.03,"h":69.07,"l":69.03,"n":236,"o":69.06,"t":"2026-09-24T10:15:00Z","v":7845,"vw":69.047258},{"c":69.13,"h":69.14,"l":69.03,"n":14,"o":69.03,"t":"2026-09-24T10:30:00Z","v":1305,"vw":69.100119},{"c":69.4075,"h":69.4075,"l":69.4075,"n":1,"o":69.4075,"t":"2026-09-24T10:45:00Z","v":100,"vw":69.4075},{"c":69.52,"h":69.52,"l":69.52,"n":2,"o":69.52,"t":"2026-09-24T11:15:00Z","v":1500,"vw":69.52},{"c":69.21,"h":69.21,"l":69.21,"n":1,"o":69.21,"t":"2026-09-24T11:30:00Z","v":200,"vw":69.21},{"c":69.36,"h":69.42,"l":69.1096,"n":130,"o":69.14,"t":"2026-09-24T11:45:00Z","v":6966,"vw":69.285408},{"c":69.46,"h":69.499,"l":69.42,"n":7,"o":69.499,"t":"2026-09-24T12:15:00Z","v":625,"vw":69.454833},{"c":69.449,"h":69.5006,"l":69.449,"n":2,"o":69.5006,"t":"2026-09-24T13:00:00Z","v":816,"vw":69.486941},{"c":69.64,"h":69.68,"l":69.6074,"n":11,"o":69.6338,"t":"2026-09-24T13:15:00Z","v":1421,"vw":69.635502},{"c":69.26,"h":69.9,"l":69.12,"n":193,"o":69.63,"t":"2026-09-24T13:30:00Z","v":22178,"vw":69.459226},{"c":69.06,"h":69.23,"l":69.045,"n":64,"o":69.12,"t":"2026-09-24T13:45:00Z","v":9183,"vw":69.102568},{"c":69.36,"h":69.39,"l":68.8782,"n":141,"o":69,"t":"2026-09-24T14:00:00Z","v":23291,"vw":69.194124},{"c":69.1,"h":69.33,"l":68.95,"n":46,"o":69.3,"t":"2026-09-24T14:15:00Z","v":5104,"vw":69.075474},{"c":68.9,"h":69.36,"l":68.88,"n":48,"o":69.05,"t":"2026-09-24T14:30:00Z","v":4048,"vw":69.097851},{"c":68.5944,"h":68.94,"l":68.555,"n":96,"o":68.81,"t":"2026-09-24T14:45:00Z","v":9142,"vw":68.7266},{"c":68.31,"h":68.6,"l":68.3,"n":63,"o":68.54,"t":"2026-09-24T15:00:00Z","v":6161,"vw":68.492924},{"c":68.195,"h":68.52,"l":68.1757,"n":66,"o":68.37,"t":"2026-09-24T15:15:00Z","v":8060,"vw":68.338503},{"c":68.0381,"h":68.24,"l":68.0381,"n":58,"o":68.2,"t":"2026-09-24T15:30:00Z","v":2696,"vw":68.172939},{"c":68.2248,"h":68.2248,"l":67.99,"n":75,"o":68.16,"t":"2026-09-24T15:45:00Z","v":3922,"vw":68.065076},{"c":68.24,"h":68.25,"l":68,"n":105,"o":68.09,"t":"2026-09-24T16:00:00Z","v":9020,"vw":68.137903},{"c":69.52,"h":70.01,"l":68.29,"n":473,"o":68.3,"t":"2026-09-24T16:15:00Z","v":51739,"vw":69.468638},{"c":69.72,"h":70.27,"l":69.26,"n":109,"o":69.33,"t":"2026-09-24T16:30:00Z","v":26248,"vw":70.070221},{"c":69.65,"h":69.79,"l":69.6016,"n":71,"o":69.71,"t":"2026-09-24T16:45:00Z","v":9341,"vw":69.677791},{"c":69.6,"h":69.8,"l":69.38,"n":129,"o":69.58,"t":"2026-09-24T17:00:00Z","v":13654,"vw":69.641572},{"c":69.57,"h":69.72,"l":69.57,"n":18,"o":69.66,"t":"2026-09-24T17:15:00Z","v":2686,"vw":69.64645},{"c":69.19,"h":69.41,"l":69.1184,"n":84,"o":69.41,"t":"2026-09-24T17:30:00Z","v":10357,"vw":69.214909},{"c":69.45,"h":69.45,"l":69.12,"n":73,"o":69.14,"t":"2026-09-24T17:45:00Z","v":7282,"vw":69.360948},{"c":69.56,"h":69.56,"l":69,"n":55,"o":69.46,"t":"2026-09-24T18:00:00Z","v":5843,"vw":69.248712},{"c":69.935,"h":70,"l":69.5248,"n":100,"o":69.615,"t":"2026-09-24T18:15:00Z","v":12364,"vw":69.801071},{"c":69.81,"h":70.18,"l":69.8,"n":113,"o":69.95,"t":"2026-09-24T18:30:00Z","v":14057,"vw":70.032573},{"c":69.94,"h":70.05,"l":69.8,"n":66,"o":69.89,"t":"2026-09-24T18:45:00Z","v":11998,"vw":70.004155},{"c":69.62,"h":70,"l":69.62,"n":76,"o":70,"t":"2026-09-24T19:00:00Z","v":8920,"vw":69.821407},{"c":69.69,"h":69.74,"l":69.54,"n":33,"o":69.59,"t":"2026-09-24T19:15:00Z","v":3998,"vw":69.610138},{"c":69.943,"h":69.943,"l":69.77,"n":32,"o":69.77,"t":"2026-09-24T19:30:00Z","v":3845,"vw":69.886622},{"c":69.87,"h":70.01,"l":69.8,"n":228,"o":69.91,"t":"2026-09-24T19:45:00Z","v":21512,"vw":69.874822},{"c":69.771,"h":69.9,"l":69.771,"n":4,"o":69.9,"t":"2026-09-24T20:00:00Z","v":967,"vw":69.873264},{"c":69.47,"h":69.59,"l":69.45,"n":20,"o":69.59,"t":"2026-09-24T20:15:00Z","v":3400,"vw":69.540147},{"c":69.48,"h":69.48,"l":69.48,"n":4,"o":69.48,"t":"2026-09-24T20:30:00Z","v":210,"vw":69.48},{"c":69.64,"h":69.64,"l":69.64,"n":1,"o":69.64,"t":"2026-09-24T20:45:00Z","v":300,"vw":69.64},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-09-24T21:00:00Z","v":175,"vw":69.5},{"c":69.69,"h":69.71,"l":69.69,"n":15,"o":69.71,"t":"2026-09-24T22:00:00Z","v":669,"vw":69.704336},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-09-24T23:45:00Z","v":612,"vw":69.5},{"c":70.15,"h":70.4,"l":69.98,"n":6,"o":69.98,"t":"2026-09-25T08:00:00Z","v":594,"vw":70.226},{"c":70.6,"h":70.64,"l":70.59,"n":6,"o":70.59,"t":"2026-09-25T08:45:00Z","v":515,"vw":70.612},{"c":70.45,"h":70.62,"l":70.45,"n":133,"o":70.59,"t":"2026-09-25T09:15:00Z","v":2999,"vw":70.590918},{"c":70.39,"h":70.4,"l":70.35,"n":5,"o":70.4,"t":"2026-09-25T09:45:00Z","v":800,"vw":70.391383},{"c":70.36,"h":70.36,"l":70.36,"n":1,"o":70.36,"t":"2026-09-25T10:00:00Z","v":100,"vw":70.36},{"c":70.27,"h":70.27,"l":70.27,"n":1,"o":70.27,"t":"2026-09-25T10:30:00Z","v":700,"vw":70.27},{"c":70.72,"h":70.72,"l":70.37,"n":4,"o":70.37,"t":"2026-09-25T11:00:00Z","v":1622,"vw":70.391875},{"c":70.79,"h":70.9,"l":70.79,"n":28,"o":70.9,"t":"2026-09-25T11:15:00Z","v":3531,"vw":70.827025},{"c":70.93,"h":70.94,"l":70.8001,"n":5,"o":70.8001,"t":"2026-09-25T11:30:00Z","v":910,"vw":70.903355},{"c":70.57,"h":70.7,"l":70.57,"n":5,"o":70.7,"t":"2026-09-25T12:00:00Z","v":1403,"vw":70.625714},{"c":70.47,"h":70.49,"l":70.29,"n":36,"o":70.29,"t":"2026-09-25T12:30:00Z","v":4957,"vw":70.442017},{"c":70.47,"h":70.47,"l":70.25,"n":20,"o":70.25,"t":"2026-09-25T12:45:00Z","v":522,"vw":70.333947},{"c":70.451,"h":70.451,"l":70.451,"n":1,"o":70.451,"t":"2026-09-25T13:00:00Z","v":100,"vw":70.451},{"c":70.31,"h":70.31,"l":70.12,"n":2,"o":70.12,"t":"2026-09-25T13:15:00Z","v":350,"vw":70.255714},{"c":70.09,"h":70.5,"l":69.84,"n":170,"o":70.33,"t":"2026-09-25T13:30:00Z","v":18659,"vw":70.105757},{"c":69.945,"h":70.08,"l":69.75,"n":76,"o":69.94,"t":"2026-09-25T13:45:00Z","v":8458,"vw":69.892743},{"c":69.22,"h":69.75,"l":69.02,"n":113,"o":69.75,"t":"2026-09-25T14:00:00Z","v":14473,"vw":69.296217},{"c":69.35,"h":69.54,"l":69.085,"n":67,"o":69.2,"t":"2026-09-25T14:15:00Z","v":11103,"vw":69.303671},{"c":69.14,"h":69.38,"l":69.14,"n":57,"o":69.16,"t":"2026-09-25T14:30:00Z","v":51980,"vw":69.239005},{"c":69.359,"h":69.359,"l":68.9772,"n":94,"o":69.18,"t":"2026-09-25T14:45:00Z","v":10062,"vw":69.204832},{"c":69.4664,"h":69.911,"l":69.46,"n":88,"o":69.46,"t":"2026-09-25T15:00:00Z","v":7737,"vw":69.658637},{"c":69.64,"h":69.92,"l":69.615,"n":58,"o":69.6496,"t":"2026-09-25T15:15:00Z","v":8832,"vw":69.779471},{"c":69.32,"h":70,"l":69.32,"n":185,"o":69.74,"t":"2026-09-25T15:30:00Z","v":23206,"vw":69.768189},{"c":70.16,"h":70.16,"l":69.32,"n":50,"o":69.35,"t":"2026-09-25T15:45:00Z","v":3323,"vw":69.558718},{"c":70.89,"h":71.15,"l":70.24,"n":148,"o":70.24,"t":"2026-09-25T16:00:00Z","v":28485,"vw":70.907166},{"c":70.78,"h":71.145,"l":70.52,"n":108,"o":70.98,"t":"2026-09-25T16:15:00Z","v":18779,"vw":70.812204},{"c":70.63,"h":70.91,"l":70.4,"n":167,"o":70.89,"t":"2026-09-25T16:30:00Z","v":21185,"vw":70.651892},{"c":70.24,"h":70.51,"l":70.19,"n":35,"o":70.51,"t":"2026-09-25T16:45:00Z","v":4701,"vw":70.348209},{"c":70.32,"h":70.4637,"l":70.31,"n":15,"o":70.35,"t":"2026-09-25T17:00:00Z","v":1723,"vw":70.378737},{"c":70.21,"h":70.21,"l":70.17,"n":4,"o":70.17,"t":"2026-09-25T17:15:00Z","v":1052,"vw":70.195714},{"c":70.11,"h":70.12,"l":69.85,"n":63,"o":69.88,"t":"2026-09-25T17:30:00Z","v":9751,"vw":69.951179},{"c":69.99,"h":70.03,"l":69.96,"n":12,"o":70.03,"t":"2026-09-25T17:45:00Z","v":2932,"vw":70.002555},{"c":70.02,"h":70.02,"l":69.9752,"n":3,"o":69.9752,"t":"2026-09-25T18:00:00Z","v":550,"vw":69.988764},{"c":70.1,"h":70.23,"l":70.05,"n":77,"o":70.12,"t":"2026-09-25T18:15:00Z","v":8463,"vw":70.127768},{"c":70.0963,"h":70.16,"l":70.04,"n":5,"o":70.16,"t":"2026-09-25T18:30:00Z","v":790,"vw":70.082672},{"c":70.265,"h":70.265,"l":70.1598,"n":22,"o":70.19,"t":"2026-09-25T18:45:00Z","v":4133,"vw":70.228682},{"c":70.34,"h":70.37,"l":70.19,"n":64,"o":70.28,"t":"2026-09-25T19:00:00Z","v":11807,"vw":70.301148},{"c":70.17,"h":70.46,"l":70.17,"n":55,"o":70.46,"t":"2026-09-25T19:15:00Z","v":9162,"vw":70.256699},{"c":70.41,"h":70.41,"l":70.11,"n":64,"o":70.11,"t":"2026-09-25T19:30:00Z","v":12997,"vw":70.211833},{"c":70.05,"h":70.63,"l":70,"n":339,"o":70.63,"t":"2026-09-25T19:45:00Z","v":49745,"vw":70.206917},{"c":70.199,"h":70.199,"l":70.04,"n":11,"o":70.04,"t":"2026-09-25T20:00:00Z","v":1636,"vw":70.073382},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-09-25T20:15:00Z","v":200,"vw":70.05},{"c":70.2,"h":70.2,"l":70.2,"n":9,"o":70.2,"t":"2026-09-25T21:15:00Z","v":108,"vw":70.2},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-09-28T08:00:00Z","v":100,"vw":68.81},{"c":68.89,"h":68.89,"l":68.89,"n":6,"o":68.89,"t":"2026-09-28T11:00:00Z","v":276,"vw":68.89},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-09-28T11:30:00Z","v":290,"vw":68.88},{"c":69,"h":69,"l":68.57,"n":71,"o":68.57,"t":"2026-09-28T12:00:00Z","v":4788,"vw":68.885227},{"c":69.11,"h":69.21,"l":69,"n":102,"o":69,"t":"2026-09-28T12:15:00Z","v":10468,"vw":69.026947},{"c":69.07,"h":69.07,"l":69.07,"n":2,"o":69.07,"t":"2026-09-28T12:30:00Z","v":121,"vw":69.07},{"c":68.68,"h":68.88,"l":68.68,"n":87,"o":68.87,"t":"2026-09-28T13:15:00Z","v":6845,"vw":68.797644},{"c":68.6,"h":68.8,"l":68.13,"n":190,"o":68.8,"t":"2026-09-28T13:30:00Z","v":25465,"vw":68.437155},{"c":68.48,"h":68.7,"l":68.29,"n":132,"o":68.57,"t":"2026-09-28T13:45:00Z","v":15209,"vw":68.512784},{"c":68.7,"h":69.04,"l":68.55,"n":57,"o":68.59,"t":"2026-09-28T14:00:00Z","v":4878,"vw":68.932566},{"c":69.06,"h":69.1,"l":68.76,"n":30,"o":68.85,"t":"2026-09-28T14:15:00Z","v":5225,"vw":68.893371},{"c":68.33,"h":69.12,"l":68.33,"n":109,"o":69.12,"t":"2026-09-28T14:30:00Z","v":10267,"vw":68.644771},{"c":68.035,"h":68.37,"l":67.98,"n":136,"o":68.3237,"t":"2026-09-28T14:45:00Z","v":13956,"vw":68.124327},{"c":67.9637,"h":68.12,"l":67.87,"n":110,"o":68.01,"t":"2026-09-28T15:00:00Z","v":16905,"vw":67.995895},{"c":67.86,"h":67.99,"l":67.75,"n":98,"o":67.8649,"t":"2026-09-28T15:15:00Z","v":12582,"vw":67.876498},{"c":67.82,"h":68.0037,"l":67.77,"n":34,"o":67.845,"t":"2026-09-28T15:30:00Z","v":14708,"vw":67.904772},{"c":67.95,"h":67.975,"l":67.69,"n":20,"o":67.69,"t":"2026-09-28T15:45:00Z","v":1474,"vw":67.818099},{"c":68.02,"h":68.09,"l":67.92,"n":34,"o":68.03,"t":"2026-09-28T16:00:00Z","v":9490,"vw":68.011325},{"c":69.47,"h":69.57,"l":68.025,"n":415,"o":68.05,"t":"2026-09-28T16:15:00Z","v":55555,"vw":68.76883},{"c":68.72,"h":69.39,"l":68.72,"n":98,"o":69.39,"t":"2026-09-28T16:30:00Z","v":10267,"vw":69.023569},{"c":68.66,"h":68.78,"l":68.5,"n":48,"o":68.78,"t":"2026-09-28T16:45:00Z","v":3636,"vw":68.712862},{"c":69.55,"h":69.93,"l":68.6,"n":164,"o":68.6,"t":"2026-09-28T17:00:00Z","v":22515,"vw":69.464745},{"c":68.92,"h":69.31,"l":68.92,"n":50,"o":69.24,"t":"2026-09-28T17:15:00Z","v":5963,"vw":69.178668},{"c":68.95,"h":68.95,"l":68.88,"n":14,"o":68.95,"t":"2026-09-28T17:30:00Z","v":1673,"vw":68.8975},{"c":68.97,"h":69,"l":68.9,"n":24,"o":69,"t":"2026-09-28T17:45:00Z","v":6460,"vw":68.947155},{"c":69.155,"h":69.19,"l":68.955,"n":9,"o":68.955,"t":"2026-09-28T18:00:00Z","v":706,"vw":69.095741},{"c":69.09,"h":69.1937,"l":69.07,"n":16,"o":69.19,"t":"2026-09-28T18:15:00Z","v":2155,"vw":69.163314},{"c":69.09,"h":69.14,"l":69.02,"n":39,"o":69.03,"t":"2026-09-28T18:30:00Z","v":5171,"vw":69.049452},{"c":69.05,"h":69.25,"l":69.02,"n":38,"o":69.12,"t":"2026-09-28T18:45:00Z","v":4428,"vw":69.138802},{"c":68.58,"h":69.055,"l":68.58,"n":57,"o":69.055,"t":"2026-09-28T19:00:00Z","v":8316,"vw":68.654138},{"c":68.84,"h":68.87,"l":68.58,"n":73,"o":68.58,"t":"2026-09-28T19:15:00Z","v":18290,"vw":68.802934},{"c":68.78,"h":68.81,"l":68.665,"n":29,"o":68.81,"t":"2026-09-28T19:30:00Z","v":2462,"vw":68.725699},{"c":68.6,"h":68.73,"l":68.45,"n":289,"o":68.69,"t":"2026-09-28T19:45:00Z","v":33462,"vw":68.572214},{"c":68.6907,"h":68.6907,"l":68.64,"n":10,"o":68.64,"t":"2026-09-28T20:00:00Z","v":2535,"vw":68.642006},{"c":68.8,"h":68.8,"l":68.7,"n":3,"o":68.7,"t":"2026-09-28T21:15:00Z","v":454,"vw":68.727322},{"c":68.52,"h":68.52,"l":68.52,"n":17,"o":68.52,"t":"2026-09-28T22:00:00Z","v":676,"vw":68.52},{"c":67.9,"h":68.35,"l":67.77,"n":23,"o":68.35,"t":"2026-09-29T08:00:00Z","v":3253,"vw":68.038387},{"c":68.55,"h":68.55,"l":68.55,"n":1,"o":68.55,"t":"2026-09-29T08:45:00Z","v":100,"vw":68.55},{"c":68.84,"h":68.84,"l":68.76,"n":13,"o":68.76,"t":"2026-09-29T10:45:00Z","v":845,"vw":68.777937},{"c":68.99,"h":68.99,"l":68.99,"n":3,"o":68.99,"t":"2026-09-29T11:15:00Z","v":300,"vw":68.99},{"c":69.24,"h":69.24,"l":69.23,"n":16,"o":69.24,"t":"2026-09-29T11:30:00Z","v":4218,"vw":69.239349},{"c":69.33,"h":69.41,"l":69.09,"n":36,"o":69.09,"t":"2026-09-29T11:45:00Z","v":4518,"vw":69.342151},{"c":69.37,"h":69.42,"l":69.37,"n":7,"o":69.41,"t":"2026-09-29T12:00:00Z","v":850,"vw":69.389412},{"c":68.96,"h":68.97,"l":68.96,"n":28,"o":68.97,"t":"2026-09-29T12:15:00Z","v":1456,"vw":68.964286},{"c":68.87,"h":68.92,"l":68.87,"n":11,"o":68.92,"t":"2026-09-29T13:15:00Z","v":862,"vw":68.897812},{"c":68.87,"h":69.275,"l":68.48,"n":200,"o":68.69,"t":"2026-09-29T13:30:00Z","v":43172,"vw":68.727015},{"c":68.33,"h":68.835,"l":68.295,"n":109,"o":68.835,"t":"2026-09-29T13:45:00Z","v":12594,"vw":68.630424},{"c":68.2744,"h":68.49,"l":67.98,"n":86,"o":68.295,"t":"2026-09-29T14:00:00Z","v":14498,"vw":68.258356},{"c":68.04,"h":68.35,"l":68.04,"n":78,"o":68.35,"t":"2026-09-29T14:15:00Z","v":9157,"vw":68.197106},{"c":67.825,"h":68.15,"l":67.65,"n":166,"o":68.11,"t":"2026-09-29T14:30:00Z","v":16707,"vw":67.949009},{"c":67.72,"h":67.91,"l":67.62,"n":43,"o":67.6336,"t":"2026-09-29T14:45:00Z","v":5635,"vw":67.776098},{"c":67.18,"h":67.68,"l":67.145,"n":186,"o":67.68,"t":"2026-09-29T15:00:00Z","v":9507,"vw":67.363488},{"c":66.95,"h":67.25,"l":66.915,"n":103,"o":67.24,"t":"2026-09-29T15:15:00Z","v":11649,"vw":67.144817},{"c":67.04,"h":67.19,"l":66.94,"n":56,"o":67.04,"t":"2026-09-29T15:30:00Z","v":6421,"vw":67.139397},{"c":66.9337,"h":67.38,"l":66.9,"n":103,"o":67.1,"t":"2026-09-29T15:45:00Z","v":12427,"vw":67.089963},{"c":66.93,"h":67.09,"l":66.85,"n":46,"o":66.95,"t":"2026-09-29T16:00:00Z","v":7770,"vw":67.046391},{"c":66.94,"h":67.05,"l":66.88,"n":19,"o":66.88,"t":"2026-09-29T16:15:00Z","v":1955,"vw":66.986745},{"c":66.76,"h":66.99,"l":66.76,"n":33,"o":66.99,"t":"2026-09-29T16:30:00Z","v":6183,"vw":66.806566},{"c":66.86,"h":66.9,"l":66.65,"n":45,"o":66.76,"t":"2026-09-29T16:45:00Z","v":4213,"vw":66.782007},{"c":66.79,"h":66.83,"l":66.7262,"n":27,"o":66.83,"t":"2026-09-29T17:00:00Z","v":2522,"vw":66.784418},{"c":66.73,"h":66.81,"l":66.675,"n":24,"o":66.77,"t":"2026-09-29T17:15:00Z","v":4582,"vw":66.736646},{"c":66.97,"h":66.97,"l":66.82,"n":35,"o":66.82,"t":"2026-09-29T17:30:00Z","v":1647,"vw":66.864026},{"c":66.725,"h":67.05,"l":66.725,"n":73,"o":67.05,"t":"2026-09-29T17:45:00Z","v":7761,"vw":66.952819},{"c":67.24,"h":67.37,"l":66.77,"n":191,"o":66.8,"t":"2026-09-29T18:00:00Z","v":21230,"vw":67.159012},{"c":67.33,"h":67.39,"l":67.27,"n":36,"o":67.27,"t":"2026-09-29T18:15:00Z","v":2257,"vw":67.306304},{"c":67.5,"h":67.52,"l":67.18,"n":78,"o":67.32,"t":"2026-09-29T18:30:00Z","v":8645,"vw":67.438786},{"c":67.5544,"h":67.5699,"l":67.4399,"n":15,"o":67.51,"t":"2026-09-29T18:45:00Z","v":1347,"vw":67.493515},{"c":67.57,"h":67.62,"l":67.53,"n":18,"o":67.565,"t":"2026-09-29T19:00:00Z","v":2737,"vw":67.577896},{"c":67.678,"h":67.77,"l":67.58,"n":48,"o":67.6,"t":"2026-09-29T19:15:00Z","v":7152,"vw":67.633375},{"c":67.66,"h":67.775,"l":67.61,"n":46,"o":67.61,"t":"2026-09-29T19:30:00Z","v":29916,"vw":67.721755},{"c":67.86,"h":67.89,"l":67.58,"n":587,"o":67.61,"t":"2026-09-29T19:45:00Z","v":76553,"vw":67.766478},{"c":67.9,"h":67.93,"l":67.85,"n":13,"o":67.85,"t":"2026-09-29T20:00:00Z","v":3056,"vw":67.880394},{"c":67.93,"h":67.93,"l":67.93,"n":1,"o":67.93,"t":"2026-09-29T20:15:00Z","v":126,"vw":67.93},{"c":68.05,"h":68.05,"l":68.05,"n":25,"o":68.05,"t":"2026-09-29T20:45:00Z","v":937,"vw":68.05},{"c":68.25,"h":68.43,"l":68.25,"n":15,"o":68.25,"t":"2026-09-29T22:15:00Z","v":1002,"vw":68.349513},{"c":67.67,"h":67.67,"l":67.67,"n":3,"o":67.67,"t":"2026-09-29T22:30:00Z","v":1523,"vw":67.67},{"c":68.43,"h":68.5,"l":68.18,"n":8,"o":68.5,"t":"2026-09-30T08:00:00Z","v":426,"vw":68.37},{"c":68.36,"h":68.36,"l":68.36,"n":1,"o":68.36,"t":"2026-09-30T08:30:00Z","v":100,"vw":68.36},{"c":68.31,"h":68.4,"l":68.31,"n":6,"o":68.4,"t":"2026-09-30T08:45:00Z","v":472,"vw":68.338525},{"c":68.16,"h":68.16,"l":68.15,"n":19,"o":68.15,"t":"2026-09-30T09:00:00Z","v":394,"vw":68.155},{"c":68,"h":68.07,"l":68,"n":2,"o":68.07,"t":"2026-09-30T09:15:00Z","v":200,"vw":68.035},{"c":67.76,"h":67.85,"l":67.76,"n":10,"o":67.85,"t":"2026-09-30T10:00:00Z","v":2200,"vw":67.793241},{"c":67.32,"h":67.61,"l":67.25,"n":238,"o":67.61,"t":"2026-09-30T11:00:00Z","v":4490,"vw":67.365206},{"c":67.6,"h":67.6,"l":67.52,"n":7,"o":67.52,"t":"2026-09-30T11:15:00Z","v":309,"vw":67.554783},{"c":67.5803,"h":67.71,"l":67.58,"n":13,"o":67.67,"t":"2026-09-30T11:30:00Z","v":1211,"vw":67.634767},{"c":67.635,"h":67.65,"l":67.635,"n":3,"o":67.65,"t":"2026-09-30T11:45:00Z","v":400,"vw":67.63875},{"c":67.5,"h":67.67,"l":67.48,"n":74,"o":67.67,"t":"2026-09-30T12:00:00Z","v":4008,"vw":67.528977},{"c":67.98,"h":67.98,"l":67.41,"n":88,"o":67.44,"t":"2026-09-30T12:15:00Z","v":5508,"vw":67.765921},{"c":68.849,"h":69.49,"l":68.47,"n":250,"o":68.47,"t":"2026-09-30T12:30:00Z","v":25106,"vw":69.031806},{"c":68.55,"h":68.6,"l":68.55,"n":13,"o":68.58,"t":"2026-09-30T12:45:00Z","v":1451,"vw":68.578256},{"c":68.75,"h":68.92,"l":68.75,"n":17,"o":68.92,"t":"2026-09-30T13:00:00Z","v":2401,"vw":68.876582},{"c":68.64,"h":68.68,"l":68.54,"n":46,"o":68.54,"t":"2026-09-30T13:15:00Z","v":11672,"vw":68.644173},{"c":68.1,"h":68.6,"l":68.1,"n":199,"o":68.59,"t":"2026-09-30T13:30:00Z","v":38927,"vw":68.438854},{"c":67.9953,"h":68.225,"l":67.94,"n":108,"o":68.225,"t":"2026-09-30T13:45:00Z","v":8749,"vw":68.121667},{"c":68.54,"h":68.6,"l":67.915,"n":177,"o":67.98,"t":"2026-09-30T14:00:00Z","v":25969,"vw":68.485566},{"c":67.7801,"h":68.625,"l":67.7801,"n":96,"o":68.62,"t":"2026-09-30T14:15:00Z","v":8622,"vw":68.179941},{"c":68.155,"h":68.25,"l":67.78,"n":89,"o":67.78,"t":"2026-09-30T14:30:00Z","v":10532,"vw":67.959521},{"c":68.6796,"h":68.6796,"l":68.08,"n":99,"o":68.08,"t":"2026-09-30T14:45:00Z","v":8839,"vw":68.59318},{"c":68.65,"h":68.73,"l":68.47,"n":79,"o":68.65,"t":"2026-09-30T15:00:00Z","v":9819,"vw":68.532988},{"c":68.4219,"h":68.43,"l":68.2,"n":33,"o":68.43,"t":"2026-09-30T15:15:00Z","v":2717,"vw":68.368467},{"c":67.96,"h":68.34,"l":67.96,"n":47,"o":68.34,"t":"2026-09-30T15:30:00Z","v":4762,"vw":68.054482},{"c":68.17,"h":68.17,"l":67.92,"n":13,"o":68.03,"t":"2026-09-30T15:45:00Z","v":1408,"vw":68.004635},{"c":68.31,"h":68.31,"l":68.11,"n":25,"o":68.14,"t":"2026-09-30T16:00:00Z","v":1525,"vw":68.218125},{"c":68.15,"h":68.1799,"l":68.1056,"n":13,"o":68.16,"t":"2026-09-30T16:15:00Z","v":2552,"vw":68.158106},{"c":68.27,"h":68.27,"l":68.17,"n":34,"o":68.18,"t":"2026-09-30T16:30:00Z","v":2336,"vw":68.196051},{"c":68.08,"h":68.22,"l":68.03,"n":26,"o":68.22,"t":"2026-09-30T16:45:00Z","v":1746,"vw":68.11464},{"c":67.94,"h":68.04,"l":67.94,"n":35,"o":68,"t":"2026-09-30T17:00:00Z","v":1639,"vw":67.985988},{"c":67.65,"h":67.84,"l":67.4914,"n":49,"o":67.79,"t":"2026-09-30T17:15:00Z","v":3974,"vw":67.58125},{"c":67.9393,"h":67.9393,"l":67.64,"n":46,"o":67.67,"t":"2026-09-30T17:30:00Z","v":4502,"vw":67.688707},{"c":67.86,"h":68,"l":67.74,"n":96,"o":67.89,"t":"2026-09-30T17:45:00Z","v":10609,"vw":67.874206},{"c":67.87,"h":67.96,"l":67.81,"n":43,"o":67.87,"t":"2026-09-30T18:00:00Z","v":4546,"vw":67.864398},{"c":67.76,"h":67.84,"l":67.76,"n":6,"o":67.82,"t":"2026-09-30T18:15:00Z","v":687,"vw":67.787692},{"c":67.85,"h":67.85,"l":67.74,"n":21,"o":67.8,"t":"2026-09-30T18:30:00Z","v":1178,"vw":67.804211},{"c":67.8,"h":67.84,"l":67.67,"n":25,"o":67.84,"t":"2026-09-30T18:45:00Z","v":1964,"vw":67.73321},{"c":67.76,"h":67.85,"l":67.73,"n":17,"o":67.785,"t":"2026-09-30T19:00:00Z","v":1717,"vw":67.749063},{"c":67.68,"h":67.82,"l":67.68,"n":30,"o":67.79,"t":"2026-09-30T19:15:00Z","v":2433,"vw":67.778147},{"c":67.68,"h":67.86,"l":67.66,"n":45,"o":67.66,"t":"2026-09-30T19:30:00Z","v":3777,"vw":67.792605},{"c":67.01,"h":67.71,"l":66.98,"n":455,"o":67.71,"t":"2026-09-30T19:45:00Z","v":38896,"vw":67.335241},{"c":67.03,"h":67.03,"l":67.03,"n":3,"o":67.03,"t":"2026-09-30T20:00:00Z","v":4214,"vw":67.03},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-09-30T20:15:00Z","v":150,"vw":67.06},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-09-30T21:30:00Z","v":1000,"vw":66.72},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-09-30T22:30:00Z","v":100,"vw":67.32},{"c":67.4709,"h":67.4709,"l":67.4709,"n":1,"o":67.4709,"t":"2026-09-30T23:15:00Z","v":400,"vw":67.4709},{"c":67.61,"h":67.61,"l":67.61,"n":6,"o":67.61,"t":"2026-09-30T23:30:00Z","v":1503,"vw":67.61},{"c":66.32,"h":67.71,"l":66.159,"n":23,"o":66.27,"t":"2026-10-01T08:00:00Z","v":3242,"vw":67.099043},{"c":65.89,"h":66.06,"l":65.89,"n":13,"o":66.05,"t":"2026-10-01T08:15:00Z","v":939,"vw":66.016452},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-10-01T08:30:00Z","v":100,"vw":65.66},{"c":66.18,"h":66.18,"l":66.12,"n":64,"o":66.12,"t":"2026-10-01T08:45:00Z","v":2075,"vw":66.167749},{"c":66.52,"h":66.52,"l":66.52,"n":5,"o":66.52,"t":"2026-10-01T09:00:00Z","v":875,"vw":66.52},{"c":66.62,"h":66.71,"l":66.62,"n":33,"o":66.68,"t":"2026-10-01T09:15:00Z","v":1762,"vw":66.673139},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-01T09:45:00Z","v":100,"vw":66.6},{"c":66.7143,"h":66.7143,"l":66.58,"n":41,"o":66.63,"t":"2026-10-01T10:00:00Z","v":1030,"vw":66.658575},{"c":67.13,"h":67.13,"l":67.08,"n":6,"o":67.08,"t":"2026-10-01T10:30:00Z","v":600,"vw":67.121667},{"c":67.3701,"h":67.45,"l":67.37,"n":7,"o":67.45,"t":"2026-10-01T10:45:00Z","v":925,"vw":67.426227},{"c":67.26,"h":67.39,"l":67.25,"n":20,"o":67.39,"t":"2026-10-01T11:00:00Z","v":1351,"vw":67.276332},{"c":66.97,"h":66.97,"l":66.9,"n":49,"o":66.9,"t":"2026-10-01T11:15:00Z","v":1036,"vw":66.942105},{"c":67.26,"h":67.26,"l":67.26,"n":4,"o":67.26,"t":"2026-10-01T11:30:00Z","v":375,"vw":67.26},{"c":67.6,"h":67.6,"l":67.54,"n":6,"o":67.54,"t":"2026-10-01T11:45:00Z","v":802,"vw":67.57375},{"c":67.71,"h":67.74,"l":67.709,"n":5,"o":67.74,"t":"2026-10-01T12:00:00Z","v":449,"vw":67.717286},{"c":67.78,"h":67.78,"l":67.68,"n":41,"o":67.71,"t":"2026-10-01T12:15:00Z","v":2284,"vw":67.730844},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-10-01T12:45:00Z","v":614,"vw":67.5},{"c":66.71,"h":66.86,"l":66.68,"n":22,"o":66.86,"t":"2026-10-01T13:15:00Z","v":3310,"vw":66.783375},{"c":66.1,"h":67.26,"l":66.1,"n":333,"o":66.58,"t":"2026-10-01T13:30:00Z","v":38376,"vw":66.618805},{"c":66.13,"h":66.47,"l":65.76,"n":136,"o":66.18,"t":"2026-10-01T13:45:00Z","v":17762,"vw":66.085611},{"c":65.775,"h":66.12,"l":65.27,"n":346,"o":66.12,"t":"2026-10-01T14:00:00Z","v":30287,"vw":65.598055},{"c":65.79,"h":66.03,"l":65.66,"n":69,"o":66.03,"t":"2026-10-01T14:15:00Z","v":9746,"vw":65.825238},{"c":66.08,"h":66.17,"l":65.7,"n":300,"o":65.87,"t":"2026-10-01T14:30:00Z","v":23476,"vw":65.994628},{"c":65.93,"h":66.3,"l":65.68,"n":199,"o":66.04,"t":"2026-10-01T14:45:00Z","v":21192,"vw":66.000185},{"c":65.97,"h":65.98,"l":65.61,"n":108,"o":65.98,"t":"2026-10-01T15:00:00Z","v":11191,"vw":65.764258},{"c":65.98,"h":66.16,"l":65.98,"n":339,"o":66.03,"t":"2026-10-01T15:15:00Z","v":42392,"vw":66.071189},{"c":66.2,"h":66.43,"l":65.65,"n":77,"o":65.86,"t":"2026-10-01T15:30:00Z","v":6063,"vw":66.084121},{"c":66.67,"h":66.81,"l":66.23,"n":183,"o":66.3,"t":"2026-10-01T15:45:00Z","v":17394,"vw":66.594491},{"c":66.94,"h":67.18,"l":66.75,"n":213,"o":66.75,"t":"2026-10-01T16:00:00Z","v":23640,"vw":67.047188},{"c":67.385,"h":67.45,"l":66.8671,"n":101,"o":66.8671,"t":"2026-10-01T16:15:00Z","v":10164,"vw":67.217673},{"c":67.8,"h":67.8,"l":67.34,"n":205,"o":67.37,"t":"2026-10-01T16:30:00Z","v":21747,"vw":67.651458},{"c":67.36,"h":67.76,"l":67.31,"n":151,"o":67.71,"t":"2026-10-01T16:45:00Z","v":34804,"vw":67.650892},{"c":67.73,"h":67.84,"l":67.34,"n":59,"o":67.34,"t":"2026-10-01T17:00:00Z","v":5559,"vw":67.530971},{"c":68.35,"h":68.495,"l":67.6,"n":139,"o":67.6,"t":"2026-10-01T17:15:00Z","v":8808,"vw":68.170348},{"c":68.59,"h":68.84,"l":68.34,"n":525,"o":68.34,"t":"2026-10-01T17:30:00Z","v":71656,"vw":68.550149},{"c":67.805,"h":68.59,"l":67.79,"n":244,"o":68.59,"t":"2026-10-01T17:45:00Z","v":28418,"vw":68.275356},{"c":67.61,"h":67.7,"l":67.3101,"n":160,"o":67.65,"t":"2026-10-01T18:00:00Z","v":25730,"vw":67.577799},{"c":67.98,"h":68.14,"l":67.76,"n":241,"o":67.79,"t":"2026-10-01T18:15:00Z","v":27922,"vw":67.9144},{"c":68.02,"h":68.34,"l":67.86,"n":78,"o":67.97,"t":"2026-10-01T18:30:00Z","v":5931,"vw":68.170734},{"c":68,"h":68,"l":67.9,"n":9,"o":67.9,"t":"2026-10-01T18:45:00Z","v":605,"vw":67.938},{"c":67.8788,"h":67.93,"l":67.8103,"n":14,"o":67.87,"t":"2026-10-01T19:00:00Z","v":2209,"vw":67.884063},{"c":67.93,"h":68.0099,"l":67.88,"n":49,"o":67.89,"t":"2026-10-01T19:15:00Z","v":5365,"vw":67.932683},{"c":67.71,"h":68.05,"l":67.71,"n":39,"o":68.0105,"t":"2026-10-01T19:30:00Z","v":6607,"vw":67.947173},{"c":67.755,"h":67.98,"l":67.64,"n":255,"o":67.7,"t":"2026-10-01T19:45:00Z","v":27940,"vw":67.752733},{"c":68,"h":68,"l":67.79,"n":5,"o":67.79,"t":"2026-10-01T20:00:00Z","v":357,"vw":67.850508},{"c":68.12,"h":68.12,"l":68.05,"n":3,"o":68.05,"t":"2026-10-01T20:15:00Z","v":450,"vw":68.078889},{"c":67.92,"h":67.92,"l":67.89,"n":23,"o":67.89,"t":"2026-10-01T20:45:00Z","v":3551,"vw":67.904571},{"c":68,"h":68,"l":67.9,"n":4,"o":67.9,"t":"2026-10-01T22:00:00Z","v":519,"vw":67.977477},{"c":68.22,"h":68.22,"l":68.22,"n":2,"o":68.22,"t":"2026-10-01T23:00:00Z","v":348,"vw":68.22},{"c":68.21,"h":68.29,"l":68.21,"n":12,"o":68.25,"t":"2026-10-01T23:15:00Z","v":1668,"vw":68.25491},{"c":69.2,"h":69.2,"l":68.3,"n":39,"o":68.59,"t":"2026-10-02T08:00:00Z","v":1185,"vw":68.639333},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-02T09:30:00Z","v":100,"vw":68.88},{"c":68.71,"h":68.74,"l":68.71,"n":30,"o":68.74,"t":"2026-10-02T09:45:00Z","v":1409,"vw":68.734},{"c":68.8972,"h":68.8972,"l":68.8972,"n":1,"o":68.8972,"t":"2026-10-02T10:45:00Z","v":200,"vw":68.8972},{"c":69.08,"h":69.08,"l":69.08,"n":3,"o":69.08,"t":"2026-10-02T11:00:00Z","v":254,"vw":69.08},{"c":69.18,"h":69.18,"l":69.18,"n":2,"o":69.18,"t":"2026-10-02T11:15:00Z","v":400,"vw":69.18},{"c":69.01,"h":69.27,"l":69.01,"n":17,"o":69.2,"t":"2026-10-02T11:30:00Z","v":3315,"vw":69.054094},{"c":69.14,"h":69.14,"l":69.11,"n":12,"o":69.11,"t":"2026-10-02T11:45:00Z","v":640,"vw":69.121601},{"c":70.7495,"h":71.21,"l":69.66,"n":364,"o":69.66,"t":"2026-10-02T12:30:00Z","v":35714,"vw":70.684694},{"c":70.93,"h":70.93,"l":70.58,"n":17,"o":70.5926,"t":"2026-10-02T12:45:00Z","v":2579,"vw":70.647353},{"c":70.66,"h":71,"l":70.53,"n":28,"o":70.95,"t":"2026-10-02T13:00:00Z","v":3514,"vw":70.710507},{"c":70.12,"h":70.41,"l":70.03,"n":106,"o":70.41,"t":"2026-10-02T13:15:00Z","v":19183,"vw":70.184863},{"c":70.1,"h":70.8,"l":69.83,"n":317,"o":70.15,"t":"2026-10-02T13:30:00Z","v":37264,"vw":70.164507},{"c":70.235,"h":70.5101,"l":69.89,"n":252,"o":70.19,"t":"2026-10-02T13:45:00Z","v":28208,"vw":70.240323},{"c":70.36,"h":70.56,"l":70.03,"n":75,"o":70.03,"t":"2026-10-02T14:00:00Z","v":4838,"vw":70.367753},{"c":70.66,"h":70.72,"l":70.47,"n":62,"o":70.66,"t":"2026-10-02T14:15:00Z","v":4421,"vw":70.668145},{"c":70.8,"h":70.8,"l":70.3,"n":101,"o":70.57,"t":"2026-10-02T14:30:00Z","v":9326,"vw":70.647377},{"c":70.56,"h":71,"l":70.56,"n":90,"o":70.686,"t":"2026-10-02T14:45:00Z","v":9580,"vw":70.855421},{"c":69.5,"h":70.37,"l":69.35,"n":193,"o":70.369,"t":"2026-10-02T15:00:00Z","v":18167,"vw":69.778176},{"c":69.5,"h":69.73,"l":69.07,"n":94,"o":69.58,"t":"2026-10-02T15:15:00Z","v":8838,"vw":69.384822},{"c":69.66,"h":69.8755,"l":69.53,"n":42,"o":69.565,"t":"2026-10-02T15:30:00Z","v":4633,"vw":69.715977},{"c":69.66,"h":69.85,"l":69.64,"n":27,"o":69.73,"t":"2026-10-02T15:45:00Z","v":3047,"vw":69.745913},{"c":69.53,"h":69.68,"l":69.47,"n":60,"o":69.68,"t":"2026-10-02T16:00:00Z","v":6907,"vw":69.590315},{"c":69.365,"h":69.57,"l":69.36,"n":50,"o":69.5,"t":"2026-10-02T16:15:00Z","v":5697,"vw":69.444211},{"c":69.39,"h":69.48,"l":69.24,"n":37,"o":69.32,"t":"2026-10-02T16:30:00Z","v":4150,"vw":69.31067},{"c":69.56,"h":69.56,"l":69.439,"n":13,"o":69.439,"t":"2026-10-02T16:45:00Z","v":1725,"vw":69.530505},{"c":69.48,"h":69.8105,"l":69.45,"n":26,"o":69.8105,"t":"2026-10-02T17:00:00Z","v":2085,"vw":69.591105},{"c":69.31,"h":69.6,"l":69.27,"n":25,"o":69.59,"t":"2026-10-02T17:15:00Z","v":2611,"vw":69.46494},{"c":69.6,"h":69.6,"l":69.42,"n":19,"o":69.42,"t":"2026-10-02T17:30:00Z","v":4290,"vw":69.517533},{"c":69.685,"h":69.77,"l":69.42,"n":95,"o":69.675,"t":"2026-10-02T17:45:00Z","v":9715,"vw":69.558895},{"c":69.6,"h":69.74,"l":69.51,"n":11,"o":69.69,"t":"2026-10-02T18:00:00Z","v":2312,"vw":69.6286},{"c":69.44,"h":69.58,"l":69.37,"n":12,"o":69.58,"t":"2026-10-02T18:15:00Z","v":2160,"vw":69.423074},{"c":69.44,"h":69.48,"l":69.42,"n":19,"o":69.47,"t":"2026-10-02T18:30:00Z","v":2419,"vw":69.428728},{"c":69.56,"h":69.56,"l":69.52,"n":7,"o":69.52,"t":"2026-10-02T18:45:00Z","v":1400,"vw":69.525714},{"c":69.5,"h":69.59,"l":69.434,"n":23,"o":69.59,"t":"2026-10-02T19:00:00Z","v":1949,"vw":69.46385},{"c":69.53,"h":69.6195,"l":69.42,"n":46,"o":69.44,"t":"2026-10-02T19:15:00Z","v":3287,"vw":69.532725},{"c":69.62,"h":69.67,"l":69.54,"n":72,"o":69.58,"t":"2026-10-02T19:30:00Z","v":7251,"vw":69.578555},{"c":69.44,"h":69.7,"l":69.28,"n":448,"o":69.58,"t":"2026-10-02T19:45:00Z","v":55095,"vw":69.475262},{"c":69.57,"h":69.57,"l":69.49,"n":10,"o":69.52,"t":"2026-10-02T20:00:00Z","v":1292,"vw":69.523541},{"c":69.55,"h":69.55,"l":69.53,"n":5,"o":69.53,"t":"2026-10-02T20:45:00Z","v":302,"vw":69.54},{"c":69.8819,"h":69.8819,"l":69.8819,"n":1,"o":69.8819,"t":"2026-10-02T22:45:00Z","v":1427,"vw":69.8819},{"c":69.1457,"h":69.1457,"l":69.1457,"n":1,"o":69.1457,"t":"2026-10-02T23:00:00Z","v":100,"vw":69.1457},{"c":69.53,"h":69.53,"l":69.53,"n":1,"o":69.53,"t":"2026-10-05T08:00:00Z","v":100,"vw":69.53},{"c":69.4,"h":69.4,"l":69.37,"n":21,"o":69.37,"t":"2026-10-05T08:30:00Z","v":1014,"vw":69.375455},{"c":69.41,"h":69.42,"l":69.32,"n":7,"o":69.32,"t":"2026-10-05T08:45:00Z","v":604,"vw":69.379448},{"c":69.25,"h":69.25,"l":69.25,"n":3,"o":69.25,"t":"2026-10-05T10:30:00Z","v":426,"vw":69.25},{"c":70.03,"h":70.03,"l":69.65,"n":14,"o":69.65,"t":"2026-10-05T11:15:00Z","v":834,"vw":69.943333},{"c":69.97,"h":69.98,"l":69.97,"n":5,"o":69.98,"t":"2026-10-05T12:30:00Z","v":730,"vw":69.972914},{"c":69.62,"h":69.78,"l":69.51,"n":26,"o":69.78,"t":"2026-10-05T12:45:00Z","v":987,"vw":69.618571},{"c":69.67,"h":69.67,"l":69.67,"n":1,"o":69.67,"t":"2026-10-05T13:00:00Z","v":100,"vw":69.67},{"c":69.8,"h":69.84,"l":69.72,"n":32,"o":69.79,"t":"2026-10-05T13:15:00Z","v":9307,"vw":69.800132},{"c":68.72,"h":70,"l":68.72,"n":269,"o":69.84,"t":"2026-10-05T13:30:00Z","v":49834,"vw":69.145232},{"c":69.01,"h":69.01,"l":68.38,"n":214,"o":68.78,"t":"2026-10-05T13:45:00Z","v":29185,"vw":68.662618},{"c":70.02,"h":70.03,"l":68.77,"n":232,"o":68.85,"t":"2026-10-05T14:00:00Z","v":35285,"vw":69.344679},{"c":69.945,"h":70.3495,"l":69.92,"n":160,"o":70.1,"t":"2026-10-05T14:15:00Z","v":19930,"vw":70.162083},{"c":69.69,"h":70.02,"l":69.5,"n":100,"o":70.02,"t":"2026-10-05T14:30:00Z","v":10568,"vw":69.659215},{"c":69.855,"h":69.91,"l":69.535,"n":69,"o":69.74,"t":"2026-10-05T14:45:00Z","v":7652,"vw":69.657133},{"c":69.76,"h":69.86,"l":69.62,"n":37,"o":69.86,"t":"2026-10-05T15:00:00Z","v":6430,"vw":69.719895},{"c":70.02,"h":70.04,"l":69.79,"n":50,"o":69.8,"t":"2026-10-05T15:15:00Z","v":10557,"vw":69.860531},{"c":70.135,"h":70.17,"l":70.02,"n":36,"o":70.05,"t":"2026-10-05T15:30:00Z","v":2988,"vw":70.11809},{"c":70.45,"h":70.51,"l":70.16,"n":65,"o":70.21,"t":"2026-10-05T15:45:00Z","v":7335,"vw":70.40161},{"c":70.6,"h":70.6,"l":70.335,"n":109,"o":70.44,"t":"2026-10-05T16:00:00Z","v":24192,"vw":70.491662},{"c":70.76,"h":70.76,"l":70.49,"n":56,"o":70.58,"t":"2026-10-05T16:15:00Z","v":6868,"vw":70.607103},{"c":70.92,"h":70.93,"l":70.72,"n":70,"o":70.72,"t":"2026-10-05T16:30:00Z","v":9324,"vw":70.78387},{"c":70.79,"h":70.95,"l":70.75,"n":97,"o":70.91,"t":"2026-10-05T16:45:00Z","v":13707,"vw":70.847863},{"c":70.56,"h":70.7,"l":70.56,"n":89,"o":70.7,"t":"2026-10-05T17:00:00Z","v":15152,"vw":70.627851},{"c":70.62,"h":70.67,"l":70.55,"n":88,"o":70.565,"t":"2026-10-05T17:15:00Z","v":22810,"vw":70.624428},{"c":70.78,"h":70.78,"l":70.52,"n":121,"o":70.62,"t":"2026-10-05T17:30:00Z","v":14882,"vw":70.652414},{"c":70.86,"h":70.89,"l":70.7601,"n":49,"o":70.8,"t":"2026-10-05T17:45:00Z","v":7130,"vw":70.842812},{"c":70.8,"h":70.89,"l":70.72,"n":210,"o":70.825,"t":"2026-10-05T18:00:00Z","v":25731,"vw":70.795509},{"c":70.9,"h":70.902,"l":70.77,"n":71,"o":70.81,"t":"2026-10-05T18:15:00Z","v":10514,"vw":70.860164},{"c":70.87,"h":71.01,"l":70.87,"n":58,"o":70.92,"t":"2026-10-05T18:30:00Z","v":7419,"vw":70.938584},{"c":71.02,"h":71.02,"l":70.7952,"n":39,"o":70.7952,"t":"2026-10-05T18:45:00Z","v":4073,"vw":70.876026},{"c":71.5,"h":71.5,"l":71.07,"n":189,"o":71.08,"t":"2026-10-05T19:00:00Z","v":21668,"vw":71.334543},{"c":71.25,"h":71.5,"l":71.25,"n":60,"o":71.43,"t":"2026-10-05T19:15:00Z","v":5391,"vw":71.434878},{"c":71.18,"h":71.26,"l":70.99,"n":161,"o":71.26,"t":"2026-10-05T19:30:00Z","v":30664,"vw":71.083403},{"c":70.89,"h":71.14,"l":70.55,"n":995,"o":71.14,"t":"2026-10-05T19:45:00Z","v":98298,"vw":70.729661},{"c":70.76,"h":70.91,"l":70.76,"n":20,"o":70.91,"t":"2026-10-05T20:00:00Z","v":4412,"vw":70.819458},{"c":70.76,"h":70.81,"l":70.76,"n":9,"o":70.81,"t":"2026-10-05T20:15:00Z","v":1100,"vw":70.783636},{"c":70.71,"h":70.75,"l":70.71,"n":15,"o":70.75,"t":"2026-10-05T20:30:00Z","v":1715,"vw":70.747647},{"c":70.76,"h":70.76,"l":70.64,"n":56,"o":70.69,"t":"2026-10-05T20:45:00Z","v":13002,"vw":70.65623},{"c":70.76,"h":70.76,"l":70.76,"n":1,"o":70.76,"t":"2026-10-05T21:30:00Z","v":100,"vw":70.76},{"c":70.879,"h":70.879,"l":70.85,"n":3,"o":70.85,"t":"2026-10-05T22:00:00Z","v":710,"vw":70.870714},{"c":70.94,"h":70.94,"l":70.94,"n":1,"o":70.94,"t":"2026-10-05T22:15:00Z","v":700,"vw":70.94},{"c":71.06,"h":71.23,"l":71.05,"n":58,"o":71.23,"t":"2026-10-06T08:00:00Z","v":5847,"vw":71.140489},{"c":71.1,"h":71.16,"l":71.1,"n":15,"o":71.13,"t":"2026-10-06T08:15:00Z","v":1242,"vw":71.139091},{"c":71.27,"h":71.27,"l":71.05,"n":35,"o":71.05,"t":"2026-10-06T08:30:00Z","v":3426,"vw":71.112647},{"c":71.19,"h":71.19,"l":71.19,"n":2,"o":71.19,"t":"2026-10-06T08:45:00Z","v":200,"vw":71.19},{"c":71,"h":71.18,"l":71,"n":17,"o":71.15,"t":"2026-10-06T09:00:00Z","v":1811,"vw":71.140764},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-10-06T09:15:00Z","v":100,"vw":71.05},{"c":71.17,"h":71.17,"l":71.17,"n":5,"o":71.17,"t":"2026-10-06T09:30:00Z","v":500,"vw":71.17},{"c":70.97,"h":71.09,"l":70.97,"n":14,"o":71.09,"t":"2026-10-06T09:45:00Z","v":1610,"vw":70.991988},{"c":70.9,"h":70.9,"l":70.9,"n":2,"o":70.9,"t":"2026-10-06T10:00:00Z","v":101,"vw":70.9},{"c":70.85,"h":70.87,"l":70.75,"n":57,"o":70.81,"t":"2026-10-06T10:15:00Z","v":6075,"vw":70.811883},{"c":71.01,"h":71.06,"l":71,"n":32,"o":71,"t":"2026-10-06T10:45:00Z","v":4207,"vw":71.026481},{"c":71.07,"h":71.12,"l":71.01,"n":168,"o":71.06,"t":"2026-10-06T11:00:00Z","v":15802,"vw":71.059924},{"c":71.42,"h":71.54,"l":71.28,"n":71,"o":71.31,"t":"2026-10-06T11:15:00Z","v":7443,"vw":71.445938},{"c":71.88,"h":71.95,"l":71.41,"n":124,"o":71.41,"t":"2026-10-06T11:30:00Z","v":10437,"vw":71.78465},{"c":72.1,"h":72.1,"l":71.9,"n":61,"o":71.9,"t":"2026-10-06T11:45:00Z","v":6691,"vw":71.98728},{"c":71.73,"h":71.81,"l":71.73,"n":30,"o":71.78,"t":"2026-10-06T12:15:00Z","v":3000,"vw":71.784539},{"c":71.65,"h":71.65,"l":71.65,"n":3,"o":71.65,"t":"2026-10-06T12:30:00Z","v":500,"vw":71.65},{"c":71.76,"h":71.81,"l":71.49,"n":11,"o":71.49,"t":"2026-10-06T12:45:00Z","v":869,"vw":71.657325},{"c":71.68,"h":71.8196,"l":71.68,"n":15,"o":71.7781,"t":"2026-10-06T13:00:00Z","v":3032,"vw":71.761939},{"c":71.65,"h":71.66,"l":71.46,"n":68,"o":71.6,"t":"2026-10-06T13:15:00Z","v":15922,"vw":71.558254},{"c":70.9575,"h":71.81,"l":70.955,"n":182,"o":71.64,"t":"2026-10-06T13:30:00Z","v":28059,"vw":71.337403},{"c":70.9,"h":71.04,"l":70.735,"n":122,"o":71.03,"t":"2026-10-06T13:45:00Z","v":20136,"vw":70.898318},{"c":70.44,"h":71.23,"l":70.44,"n":231,"o":70.88,"t":"2026-10-06T14:00:00Z","v":43578,"vw":70.876079},{"c":69.79,"h":70.5,"l":69.7,"n":201,"o":70.431,"t":"2026-10-06T14:15:00Z","v":25486,"vw":70.124699},{"c":69.69,"h":69.93,"l":69.61,"n":154,"o":69.81,"t":"2026-10-06T14:30:00Z","v":38518,"vw":69.76772},{"c":70.26,"h":70.26,"l":69.62,"n":139,"o":69.69,"t":"2026-10-06T14:45:00Z","v":17800,"vw":69.964495},{"c":70.7,"h":70.7,"l":70.19,"n":146,"o":70.235,"t":"2026-10-06T15:00:00Z","v":31147,"vw":70.502574},{"c":70.9785,"h":70.9785,"l":70.6799,"n":81,"o":70.68,"t":"2026-10-06T15:15:00Z","v":19485,"vw":70.727848},{"c":70.785,"h":70.9,"l":70.63,"n":135,"o":70.9,"t":"2026-10-06T15:30:00Z","v":26176,"vw":70.769133},{"c":70.38,"h":70.7175,"l":70.38,"n":44,"o":70.7175,"t":"2026-10-06T15:45:00Z","v":5600,"vw":70.480866},{"c":70.25,"h":70.38,"l":70.07,"n":47,"o":70.33,"t":"2026-10-06T16:00:00Z","v":4986,"vw":70.189447},{"c":69.92,"h":70.1,"l":69.9,"n":66,"o":70.095,"t":"2026-10-06T16:15:00Z","v":14177,"vw":69.956344},{"c":70.03,"h":70.03,"l":69.98,"n":22,"o":69.98,"t":"2026-10-06T16:30:00Z","v":7925,"vw":70.017221},{"c":69.73,"h":69.95,"l":69.73,"n":28,"o":69.95,"t":"2026-10-06T16:45:00Z","v":1336,"vw":69.812324},{"c":69.6776,"h":69.8,"l":69.6776,"n":22,"o":69.7,"t":"2026-10-06T17:00:00Z","v":3144,"vw":69.712348},{"c":69.58,"h":69.665,"l":69.395,"n":151,"o":69.665,"t":"2026-10-06T17:15:00Z","v":24571,"vw":69.539799},{"c":69.53,"h":69.65,"l":69.5,"n":49,"o":69.5,"t":"2026-10-06T17:30:00Z","v":17849,"vw":69.62296},{"c":69.59,"h":69.62,"l":69.5,"n":21,"o":69.52,"t":"2026-10-06T17:45:00Z","v":17399,"vw":69.576242},{"c":69.55,"h":69.61,"l":69.51,"n":36,"o":69.6,"t":"2026-10-06T18:00:00Z","v":4742,"vw":69.585743},{"c":69.45,"h":69.57,"l":69.385,"n":65,"o":69.57,"t":"2026-10-06T18:15:00Z","v":9304,"vw":69.438083},{"c":69.36,"h":69.381,"l":69.31,"n":36,"o":69.381,"t":"2026-10-06T18:30:00Z","v":6571,"vw":69.342558},{"c":69.4928,"h":69.4928,"l":69.33,"n":74,"o":69.3396,"t":"2026-10-06T18:45:00Z","v":20266,"vw":69.419031},{"c":69.2715,"h":69.46,"l":69.2715,"n":50,"o":69.46,"t":"2026-10-06T19:00:00Z","v":6139,"vw":69.336694},{"c":69.05,"h":69.28,"l":69.04,"n":68,"o":69.28,"t":"2026-10-06T19:15:00Z","v":7007,"vw":69.131793},{"c":68.99,"h":69.1226,"l":68.95,"n":181,"o":69.055,"t":"2026-10-06T19:30:00Z","v":22552,"vw":69.011025},{"c":69.32,"h":69.335,"l":69,"n":334,"o":69.05,"t":"2026-10-06T19:45:00Z","v":38511,"vw":69.20506},{"c":69.38,"h":69.38,"l":69.38,"n":5,"o":69.38,"t":"2026-10-06T20:00:00Z","v":487,"vw":69.38},{"c":69.2673,"h":69.2673,"l":69.26,"n":3,"o":69.26,"t":"2026-10-06T20:30:00Z","v":550,"vw":69.26292},{"c":69.33,"h":69.33,"l":69.33,"n":1,"o":69.33,"t":"2026-10-06T20:45:00Z","v":200,"vw":69.33},{"c":69.29,"h":69.29,"l":69.29,"n":2,"o":69.29,"t":"2026-10-06T21:15:00Z","v":505,"vw":69.29},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-06T21:30:00Z","v":250,"vw":69.29},{"c":68.52,"h":68.52,"l":68.52,"n":3,"o":68.52,"t":"2026-10-07T09:15:00Z","v":205,"vw":68.52},{"c":68.3,"h":68.3,"l":68.3,"n":2,"o":68.3,"t":"2026-10-07T09:45:00Z","v":300,"vw":68.3},{"c":68.15,"h":68.15,"l":68.15,"n":3,"o":68.15,"t":"2026-10-07T10:30:00Z","v":215,"vw":68.15},{"c":68,"h":68,"l":68,"n":5,"o":68,"t":"2026-10-07T10:45:00Z","v":251,"vw":68},{"c":67.93,"h":68.05,"l":67.881,"n":15,"o":68.05,"t":"2026-10-07T11:00:00Z","v":2213,"vw":67.91216},{"c":67.93,"h":67.94,"l":67.91,"n":22,"o":67.91,"t":"2026-10-07T11:15:00Z","v":1326,"vw":67.927462},{"c":67.61,"h":67.73,"l":67.515,"n":17,"o":67.73,"t":"2026-10-07T11:30:00Z","v":2048,"vw":67.590454},{"c":67.77,"h":67.8,"l":67.53,"n":29,"o":67.61,"t":"2026-10-07T11:45:00Z","v":2783,"vw":67.695761},{"c":67.68,"h":67.8,"l":67.68,"n":9,"o":67.75,"t":"2026-10-07T12:00:00Z","v":1410,"vw":67.758593},{"c":67.31,"h":67.77,"l":67.31,"n":54,"o":67.7,"t":"2026-10-07T12:15:00Z","v":6495,"vw":67.615719},{"c":67.52,"h":67.7,"l":67.36,"n":42,"o":67.37,"t":"2026-10-07T12:30:00Z","v":14050,"vw":67.538449},{"c":67.63,"h":67.63,"l":67.51,"n":7,"o":67.58,"t":"2026-10-07T12:45:00Z","v":2177,"vw":67.585792},{"c":67.18,"h":67.39,"l":67.17,"n":45,"o":67.39,"t":"2026-10-07T13:15:00Z","v":9751,"vw":67.25458},{"c":67.41,"h":67.54,"l":66.83,"n":332,"o":67.08,"t":"2026-10-07T13:30:00Z","v":56051,"vw":67.118326},{"c":67.14,"h":67.3294,"l":66.97,"n":86,"o":67.28,"t":"2026-10-07T13:45:00Z","v":7920,"vw":67.140165},{"c":66.59,"h":67.15,"l":66.58,"n":147,"o":67.15,"t":"2026-10-07T14:00:00Z","v":17206,"vw":66.799687},{"c":66.64,"h":66.92,"l":66.63,"n":244,"o":66.71,"t":"2026-10-07T14:15:00Z","v":24896,"vw":66.781484},{"c":66.55,"h":66.84,"l":66.55,"n":117,"o":66.63,"t":"2026-10-07T14:30:00Z","v":18538,"vw":66.77097},{"c":66.5383,"h":66.65,"l":66.46,"n":118,"o":66.54,"t":"2026-10-07T14:45:00Z","v":12381,"vw":66.571372},{"c":66.53,"h":66.625,"l":66.25,"n":133,"o":66.48,"t":"2026-10-07T15:00:00Z","v":14520,"vw":66.422948},{"c":66.275,"h":66.5,"l":66.075,"n":132,"o":66.49,"t":"2026-10-07T15:15:00Z","v":10557,"vw":66.245219},{"c":66.4,"h":66.54,"l":66.34,"n":48,"o":66.45,"t":"2026-10-07T15:30:00Z","v":6449,"vw":66.437316},{"c":66.6,"h":66.65,"l":66.3575,"n":109,"o":66.3575,"t":"2026-10-07T15:45:00Z","v":11470,"vw":66.497535},{"c":66.685,"h":66.71,"l":66.41,"n":225,"o":66.6,"t":"2026-10-07T16:00:00Z","v":29968,"vw":66.584395},{"c":66.69,"h":66.8043,"l":66.67,"n":111,"o":66.685,"t":"2026-10-07T16:15:00Z","v":18385,"vw":66.7175},{"c":66.68,"h":66.79,"l":66.63,"n":127,"o":66.69,"t":"2026-10-07T16:30:00Z","v":16402,"vw":66.702451},{"c":66.6,"h":66.88,"l":66.59,"n":99,"o":66.71,"t":"2026-10-07T16:45:00Z","v":12230,"vw":66.699106},{"c":67.185,"h":67.185,"l":66.59,"n":168,"o":66.61,"t":"2026-10-07T17:00:00Z","v":17218,"vw":66.736782},{"c":67,"h":67.225,"l":66.98,"n":33,"o":67.06,"t":"2026-10-07T17:15:00Z","v":9762,"vw":67.111679},{"c":66.96,"h":66.99,"l":66.84,"n":57,"o":66.84,"t":"2026-10-07T17:30:00Z","v":15390,"vw":66.905397},{"c":66.81,"h":67.06,"l":66.81,"n":21,"o":66.95,"t":"2026-10-07T17:45:00Z","v":1832,"vw":66.893188},{"c":66.8525,"h":66.98,"l":66.8525,"n":12,"o":66.95,"t":"2026-10-07T18:00:00Z","v":807,"vw":66.948868},{"c":66.98,"h":66.98,"l":66.825,"n":13,"o":66.825,"t":"2026-10-07T18:15:00Z","v":1346,"vw":66.881325},{"c":67.01,"h":67.01,"l":67.01,"n":3,"o":67.01,"t":"2026-10-07T18:30:00Z","v":106,"vw":67.01},{"c":67,"h":67.02,"l":66.9276,"n":17,"o":67.02,"t":"2026-10-07T18:45:00Z","v":1935,"vw":66.971451},{"c":66.835,"h":67.035,"l":66.73,"n":112,"o":67,"t":"2026-10-07T19:00:00Z","v":13554,"vw":66.87783},{"c":66.8,"h":66.815,"l":66.72,"n":15,"o":66.815,"t":"2026-10-07T19:15:00Z","v":3015,"vw":66.771127},{"c":66.57,"h":66.7099,"l":66.51,"n":26,"o":66.7099,"t":"2026-10-07T19:30:00Z","v":5925,"vw":66.629534},{"c":66.67,"h":66.68,"l":66.44,"n":381,"o":66.6,"t":"2026-10-07T19:45:00Z","v":40877,"vw":66.583406},{"c":66.7274,"h":66.78,"l":66.63,"n":18,"o":66.63,"t":"2026-10-07T20:00:00Z","v":1766,"vw":66.733981},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-10-07T20:45:00Z","v":100,"vw":66.65},{"c":66.4,"h":66.4,"l":66.4,"n":28,"o":66.4,"t":"2026-10-07T21:00:00Z","v":1431,"vw":66.4},{"c":66.53,"h":66.53,"l":66.53,"n":2,"o":66.53,"t":"2026-10-07T21:45:00Z","v":200,"vw":66.53},{"c":66.67,"h":66.67,"l":66.59,"n":6,"o":66.67,"t":"2026-10-07T22:00:00Z","v":1008,"vw":66.619084},{"c":66.62,"h":66.66,"l":66.606,"n":31,"o":66.62,"t":"2026-10-07T23:45:00Z","v":1306,"vw":66.62911},{"c":65.01,"h":66.2,"l":65.01,"n":33,"o":65.28,"t":"2026-10-08T08:00:00Z","v":844,"vw":65.616},{"c":65.28,"h":65.32,"l":65.24,"n":124,"o":65.24,"t":"2026-10-08T08:15:00Z","v":5433,"vw":65.281162},{"c":65.27,"h":65.3281,"l":65.18,"n":4,"o":65.18,"t":"2026-10-08T09:00:00Z","v":400,"vw":65.239525},{"c":65.01,"h":65.01,"l":65.01,"n":3,"o":65.01,"t":"2026-10-08T09:15:00Z","v":550,"vw":65.01},{"c":65.04,"h":65.23,"l":65.04,"n":16,"o":65.16,"t":"2026-10-08T09:30:00Z","v":1704,"vw":65.146667},{"c":65.07,"h":65.07,"l":64.8942,"n":14,"o":65,"t":"2026-10-08T09:45:00Z","v":1104,"vw":64.999473},{"c":64.61,"h":64.88,"l":64.61,"n":11,"o":64.86,"t":"2026-10-08T10:15:00Z","v":776,"vw":64.755},{"c":64.39,"h":64.49,"l":64.3,"n":7,"o":64.49,"t":"2026-10-08T10:30:00Z","v":911,"vw":64.398235},{"c":64.51,"h":64.58,"l":64.51,"n":9,"o":64.58,"t":"2026-10-08T10:45:00Z","v":667,"vw":64.521667},{"c":64.4077,"h":64.49,"l":64.4077,"n":6,"o":64.49,"t":"2026-10-08T11:00:00Z","v":502,"vw":64.47354},{"c":64.75,"h":64.75,"l":64.52,"n":9,"o":64.52,"t":"2026-10-08T11:15:00Z","v":884,"vw":64.646208},{"c":65.04,"h":65.04,"l":64.74,"n":28,"o":64.81,"t":"2026-10-08T11:30:00Z","v":2387,"vw":64.857826},{"c":64.999,"h":64.999,"l":64.98,"n":2,"o":64.98,"t":"2026-10-08T11:45:00Z","v":630,"vw":64.989048},{"c":65.0093,"h":65.05,"l":64.98,"n":5,"o":64.98,"t":"2026-10-08T12:00:00Z","v":1051,"vw":65.003576},{"c":64.95,"h":64.95,"l":64.95,"n":8,"o":64.95,"t":"2026-10-08T12:15:00Z","v":402,"vw":64.95},{"c":65.0393,"h":65.14,"l":65.0153,"n":11,"o":65.14,"t":"2026-10-08T12:30:00Z","v":2264,"vw":65.045549},{"c":64.98,"h":64.98,"l":64.98,"n":2,"o":64.98,"t":"2026-10-08T12:45:00Z","v":3000,"vw":64.98},{"c":65.4775,"h":65.509,"l":65.23,"n":8,"o":65.23,"t":"2026-10-08T13:00:00Z","v":2960,"vw":65.396824},{"c":65.62,"h":65.668,"l":65.474,"n":34,"o":65.474,"t":"2026-10-08T13:15:00Z","v":7768,"vw":65.609366},{"c":65.56,"h":65.7964,"l":65.15,"n":259,"o":65.63,"t":"2026-10-08T13:30:00Z","v":35074,"vw":65.42665},{"c":65.825,"h":66.02,"l":65.5,"n":100,"o":65.575,"t":"2026-10-08T13:45:00Z","v":9184,"vw":65.88673},{"c":65.4,"h":65.68,"l":65.4,"n":71,"o":65.59,"t":"2026-10-08T14:00:00Z","v":5459,"vw":65.566538},{"c":65.4661,"h":65.53,"l":65.43,"n":35,"o":65.45,"t":"2026-10-08T14:15:00Z","v":2055,"vw":65.472367},{"c":65.35,"h":65.62,"l":65.345,"n":22,"o":65.47,"t":"2026-10-08T14:30:00Z","v":1281,"vw":65.434261},{"c":64.85,"h":65.3,"l":64.85,"n":159,"o":65.26,"t":"2026-10-08T14:45:00Z","v":12818,"vw":65.010808},{"c":64.5,"h":64.89,"l":64.5,"n":113,"o":64.89,"t":"2026-10-08T15:00:00Z","v":10123,"vw":64.712627},{"c":64.6999,"h":64.6999,"l":64.43,"n":126,"o":64.48,"t":"2026-10-08T15:15:00Z","v":11551,"vw":64.589825},{"c":64.64,"h":64.65,"l":64.34,"n":82,"o":64.59,"t":"2026-10-08T15:30:00Z","v":12757,"vw":64.495363},{"c":64.7674,"h":64.81,"l":64.72,"n":26,"o":64.72,"t":"2026-10-08T15:45:00Z","v":2821,"vw":64.790329},{"c":64.91,"h":65.0065,"l":64.685,"n":45,"o":64.76,"t":"2026-10-08T16:00:00Z","v":3685,"vw":64.825473},{"c":65.33,"h":66.27,"l":64.97,"n":671,"o":65.02,"t":"2026-10-08T16:15:00Z","v":76866,"vw":65.405313},{"c":65.24,"h":65.41,"l":65.08,"n":87,"o":65.35,"t":"2026-10-08T16:30:00Z","v":9729,"vw":65.2782},{"c":65.79,"h":65.79,"l":65,"n":102,"o":65.15,"t":"2026-10-08T16:45:00Z","v":16486,"vw":65.348234},{"c":66.12,"h":66.17,"l":65.31,"n":454,"o":65.58,"t":"2026-10-08T17:00:00Z","v":61166,"vw":65.756116},{"c":65.98,"h":66.28,"l":65.84,"n":245,"o":66.14,"t":"2026-10-08T17:15:00Z","v":28244,"vw":66.143294},{"c":66.35,"h":66.4,"l":65.905,"n":96,"o":66.01,"t":"2026-10-08T17:30:00Z","v":10311,"vw":66.069091},{"c":66.35,"h":66.5,"l":66.14,"n":233,"o":66.42,"t":"2026-10-08T17:45:00Z","v":33600,"vw":66.369371},{"c":66.27,"h":66.35,"l":66.24,"n":24,"o":66.24,"t":"2026-10-08T18:00:00Z","v":2828,"vw":66.297885},{"c":66.46,"h":66.68,"l":66.29,"n":150,"o":66.64,"t":"2026-10-08T18:15:00Z","v":26081,"vw":66.584142},{"c":66.14,"h":66.36,"l":66.09,"n":42,"o":66.36,"t":"2026-10-08T18:30:00Z","v":6748,"vw":66.246877},{"c":66.035,"h":66.14,"l":66.03,"n":27,"o":66.11,"t":"2026-10-08T18:45:00Z","v":3948,"vw":66.093835},{"c":66.27,"h":66.285,"l":66,"n":58,"o":66,"t":"2026-10-08T19:00:00Z","v":8082,"vw":66.15622},{"c":66.42,"h":66.61,"l":66.25,"n":41,"o":66.25,"t":"2026-10-08T19:15:00Z","v":5423,"vw":66.488249},{"c":66.37,"h":66.46,"l":66.32,"n":31,"o":66.45,"t":"2026-10-08T19:30:00Z","v":3528,"vw":66.365233},{"c":66.47,"h":66.63,"l":66.4,"n":313,"o":66.4,"t":"2026-10-08T19:45:00Z","v":33051,"vw":66.563613},{"c":66.58,"h":66.58,"l":66.49,"n":9,"o":66.49,"t":"2026-10-08T20:00:00Z","v":733,"vw":66.514759},{"c":66.65,"h":66.65,"l":66.65,"n":6,"o":66.65,"t":"2026-10-08T20:15:00Z","v":931,"vw":66.65},{"c":66.6562,"h":66.6562,"l":66.651,"n":2,"o":66.651,"t":"2026-10-08T20:30:00Z","v":200,"vw":66.6536},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-10-08T20:45:00Z","v":110,"vw":66.68},{"c":66.6,"h":66.6,"l":66.6,"n":3,"o":66.6,"t":"2026-10-08T21:30:00Z","v":450,"vw":66.6},{"c":66.65,"h":66.65,"l":66.65,"n":4,"o":66.65,"t":"2026-10-08T22:00:00Z","v":160,"vw":66.65},{"c":66.8,"h":66.8,"l":66.8,"n":2,"o":66.8,"t":"2026-10-08T22:15:00Z","v":245,"vw":66.8},{"c":66.7,"h":66.8,"l":66.7,"n":2,"o":66.8,"t":"2026-10-08T22:30:00Z","v":1600,"vw":66.775},{"c":66.8386,"h":66.8386,"l":66.8386,"n":1,"o":66.8386,"t":"2026-10-08T22:45:00Z","v":1100,"vw":66.8386},{"c":66.76,"h":66.8,"l":66.76,"n":3,"o":66.8,"t":"2026-10-08T23:15:00Z","v":537,"vw":66.768},{"c":66.69,"h":66.7442,"l":66.64,"n":6,"o":66.7442,"t":"2026-10-08T23:45:00Z","v":505,"vw":66.681654},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-09T08:30:00Z","v":100,"vw":67.44},{"c":67.38,"h":67.42,"l":67.38,"n":6,"o":67.42,"t":"2026-10-09T09:00:00Z","v":3130,"vw":67.383195},{"c":67.25,"h":67.3,"l":67.25,"n":2,"o":67.3,"t":"2026-10-09T09:30:00Z","v":326,"vw":67.284663},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-09T09:45:00Z","v":100,"vw":67.2},{"c":67.04,"h":67.04,"l":67.04,"n":2,"o":67.04,"t":"2026-10-09T10:15:00Z","v":250,"vw":67.04},{"c":67.09,"h":67.09,"l":67.09,"n":5,"o":67.09,"t":"2026-10-09T10:45:00Z","v":214,"vw":67.09},{"c":67.16,"h":67.16,"l":67.07,"n":10,"o":67.09,"t":"2026-10-09T11:00:00Z","v":2269,"vw":67.104229},{"c":67.18,"h":67.18,"l":67.18,"n":2,"o":67.18,"t":"2026-10-09T11:15:00Z","v":185,"vw":67.18},{"c":67.38,"h":67.38,"l":67.38,"n":3,"o":67.38,"t":"2026-10-09T11:30:00Z","v":354,"vw":67.38},{"c":67.15,"h":67.31,"l":67.15,"n":16,"o":67.31,"t":"2026-10-09T12:00:00Z","v":1071,"vw":67.214139},{"c":67.2,"h":67.21,"l":67.19,"n":8,"o":67.21,"t":"2026-10-09T12:15:00Z","v":1092,"vw":67.19988},{"c":66.9,"h":67.2,"l":66.9,"n":15,"o":67.2,"t":"2026-10-09T12:30:00Z","v":2980,"vw":67.047551},{"c":66.74,"h":66.96,"l":66.73,"n":12,"o":66.96,"t":"2026-10-09T12:45:00Z","v":1510,"vw":66.769643},{"c":66.91,"h":66.98,"l":66.91,"n":3,"o":66.98,"t":"2026-10-09T13:00:00Z","v":500,"vw":66.94423},{"c":66.9,"h":66.9,"l":66.75,"n":5,"o":66.75,"t":"2026-10-09T13:15:00Z","v":2200,"vw":66.879091},{"c":66.6134,"h":67.28,"l":66.55,"n":250,"o":66.91,"t":"2026-10-09T13:30:00Z","v":36122,"vw":66.797027},{"c":67.2,"h":67.2,"l":66.425,"n":66,"o":66.55,"t":"2026-10-09T13:45:00Z","v":4901,"vw":66.843187},{"c":67.14,"h":67.5,"l":67.14,"n":111,"o":67.28,"t":"2026-10-09T14:00:00Z","v":9501,"vw":67.291168},{"c":66.8563,"h":67.17,"l":66.8563,"n":42,"o":67.07,"t":"2026-10-09T14:30:00Z","v":2214,"vw":67.020702},{"c":67,"h":67.0001,"l":66.76,"n":66,"o":66.81,"t":"2026-10-09T14:45:00Z","v":6959,"vw":66.85147},{"c":67.245,"h":67.25,"l":66.94,"n":63,"o":67.05,"t":"2026-10-09T15:00:00Z","v":6966,"vw":67.178398},{"c":67.3128,"h":67.3701,"l":67.24,"n":13,"o":67.24,"t":"2026-10-09T15:15:00Z","v":887,"vw":67.305494},{"c":67.18,"h":67.345,"l":67.18,"n":19,"o":67.33,"t":"2026-10-09T15:30:00Z","v":1326,"vw":67.272826},{"c":67.225,"h":67.225,"l":67.1322,"n":10,"o":67.1322,"t":"2026-10-09T15:45:00Z","v":1428,"vw":67.149497},{"c":67.24,"h":67.24,"l":67.17,"n":12,"o":67.17,"t":"2026-10-09T16:00:00Z","v":955,"vw":67.22},{"c":67.3,"h":67.33,"l":67.24,"n":20,"o":67.33,"t":"2026-10-09T16:15:00Z","v":1110,"vw":67.275524},{"c":67.39,"h":67.39,"l":67.38,"n":5,"o":67.38,"t":"2026-10-09T16:30:00Z","v":401,"vw":67.382618},{"c":67.44,"h":67.5,"l":67.3934,"n":24,"o":67.3934,"t":"2026-10-09T16:45:00Z","v":3578,"vw":67.468391},{"c":67.36,"h":67.36,"l":67.36,"n":1,"o":67.36,"t":"2026-10-09T17:00:00Z","v":100,"vw":67.36},{"c":67.34,"h":67.42,"l":67.335,"n":10,"o":67.42,"t":"2026-10-09T17:15:00Z","v":2583,"vw":67.37985},{"c":67.53,"h":67.56,"l":67.41,"n":40,"o":67.48,"t":"2026-10-09T17:30:00Z","v":5162,"vw":67.486198},{"c":67.71,"h":67.71,"l":67.52,"n":73,"o":67.52,"t":"2026-10-09T17:45:00Z","v":4426,"vw":67.610581},{"c":67.71,"h":67.71,"l":67.59,"n":19,"o":67.6001,"t":"2026-10-09T18:00:00Z","v":10132,"vw":67.64162},{"c":67.655,"h":67.68,"l":67.655,"n":5,"o":67.68,"t":"2026-10-09T18:15:00Z","v":451,"vw":67.663889},{"c":67.7099,"h":67.76,"l":67.65,"n":19,"o":67.65,"t":"2026-10-09T18:30:00Z","v":3110,"vw":67.693335},{"c":67.78,"h":68.115,"l":67.665,"n":85,"o":67.665,"t":"2026-10-09T18:45:00Z","v":11115,"vw":67.982432},{"c":67.7,"h":67.85,"l":67.7,"n":31,"o":67.85,"t":"2026-10-09T19:00:00Z","v":6034,"vw":67.753093},{"c":67.61,"h":67.67,"l":67.6,"n":28,"o":67.6292,"t":"2026-10-09T19:15:00Z","v":3944,"vw":67.622389},{"c":67.57,"h":67.65,"l":67.5,"n":59,"o":67.56,"t":"2026-10-09T19:30:00Z","v":5977,"vw":67.558745},{"c":67.43,"h":67.59,"l":67.37,"n":278,"o":67.57,"t":"2026-10-09T19:45:00Z","v":25477,"vw":67.464692},{"c":67.4,"h":67.4,"l":67.4,"n":6,"o":67.4,"t":"2026-10-09T20:00:00Z","v":150,"vw":67.4},{"c":67.47,"h":67.47,"l":67.47,"n":1,"o":67.47,"t":"2026-10-09T20:15:00Z","v":150,"vw":67.47},{"c":67.784,"h":67.784,"l":67.784,"n":1,"o":67.784,"t":"2026-10-09T23:15:00Z","v":400,"vw":67.784},{"c":67.745,"h":68.18,"l":67.745,"n":6,"o":68.18,"t":"2026-10-12T08:00:00Z","v":604,"vw":67.861643},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-10-12T08:15:00Z","v":100,"vw":67.76},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-12T08:45:00Z","v":100,"vw":67.59},{"c":67.4693,"h":67.4739,"l":67.45,"n":21,"o":67.46,"t":"2026-10-12T09:00:00Z","v":4350,"vw":67.456602},{"c":67.44,"h":67.44,"l":67.44,"n":2,"o":67.44,"t":"2026-10-12T11:00:00Z","v":165,"vw":67.44},{"c":67.42,"h":67.42,"l":67.3612,"n":6,"o":67.3612,"t":"2026-10-12T11:15:00Z","v":480,"vw":67.4053},{"c":67.24,"h":67.24,"l":67.23,"n":7,"o":67.23,"t":"2026-10-12T12:45:00Z","v":1433,"vw":67.236282},{"c":67.15,"h":67.25,"l":67.15,"n":8,"o":67.25,"t":"2026-10-12T13:15:00Z","v":1218,"vw":67.215217},{"c":67.5,"h":67.51,"l":66.91,"n":240,"o":67.1,"t":"2026-10-12T13:30:00Z","v":36238,"vw":67.080786},{"c":67.07,"h":67.5,"l":67.05,"n":121,"o":67.5,"t":"2026-10-12T13:45:00Z","v":9605,"vw":67.187267},{"c":67.24,"h":67.24,"l":66.735,"n":151,"o":66.96,"t":"2026-10-12T14:00:00Z","v":54920,"vw":66.977223},{"c":66.855,"h":66.99,"l":66.855,"n":26,"o":66.99,"t":"2026-10-12T14:15:00Z","v":4875,"vw":66.95852},{"c":66.995,"h":66.995,"l":66.86,"n":22,"o":66.86,"t":"2026-10-12T14:30:00Z","v":2091,"vw":66.906694},{"c":67.13,"h":67.15,"l":66.9101,"n":30,"o":66.9101,"t":"2026-10-12T14:45:00Z","v":7416,"vw":66.960716},{"c":67.1,"h":67.1,"l":67.04,"n":24,"o":67.09,"t":"2026-10-12T15:00:00Z","v":5321,"vw":67.069536},{"c":67.1,"h":67.11,"l":67,"n":12,"o":67.08,"t":"2026-10-12T15:15:00Z","v":5250,"vw":67.070876},{"c":67.24,"h":67.29,"l":67.08,"n":26,"o":67.08,"t":"2026-10-12T15:30:00Z","v":3560,"vw":67.19536},{"c":67.301,"h":67.32,"l":67.1815,"n":23,"o":67.24,"t":"2026-10-12T15:45:00Z","v":2694,"vw":67.22104},{"c":67.16,"h":67.265,"l":67.16,"n":24,"o":67.21,"t":"2026-10-12T16:00:00Z","v":5491,"vw":67.20559},{"c":67.15,"h":67.19,"l":67.12,"n":7,"o":67.19,"t":"2026-10-12T16:15:00Z","v":1408,"vw":67.175765},{"c":67.2,"h":67.2,"l":67.2,"n":2,"o":67.2,"t":"2026-10-12T16:30:00Z","v":101,"vw":67.2},{"c":66.9,"h":67.08,"l":66.86,"n":62,"o":67.05,"t":"2026-10-12T16:45:00Z","v":9729,"vw":66.972149},{"c":66.94,"h":66.94,"l":66.85,"n":20,"o":66.88,"t":"2026-10-12T17:00:00Z","v":3525,"vw":66.902118},{"c":66.9434,"h":66.9434,"l":66.92,"n":6,"o":66.92,"t":"2026-10-12T17:15:00Z","v":615,"vw":66.930636},{"c":66.8575,"h":66.94,"l":66.82,"n":22,"o":66.82,"t":"2026-10-12T17:30:00Z","v":2732,"vw":66.882926},{"c":66.91,"h":66.92,"l":66.84,"n":55,"o":66.84,"t":"2026-10-12T17:45:00Z","v":5345,"vw":66.878014},{"c":66.91,"h":66.98,"l":66.9,"n":11,"o":66.93,"t":"2026-10-12T18:00:00Z","v":1064,"vw":66.925642},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-12T18:15:00Z","v":150,"vw":66.9},{"c":66.83,"h":66.88,"l":66.83,"n":11,"o":66.88,"t":"2026-10-12T18:30:00Z","v":901,"vw":66.84125},{"c":66.75,"h":66.7948,"l":66.75,"n":7,"o":66.78,"t":"2026-10-12T18:45:00Z","v":658,"vw":66.764434},{"c":66.73,"h":66.84,"l":66.72,"n":73,"o":66.78,"t":"2026-10-12T19:00:00Z","v":14592,"vw":66.742895},{"c":66.675,"h":66.71,"l":66.65,"n":57,"o":66.7,"t":"2026-10-12T19:15:00Z","v":10370,"vw":66.687709},{"c":66.67,"h":66.73,"l":66.62,"n":139,"o":66.67,"t":"2026-10-12T19:30:00Z","v":21135,"vw":66.671538},{"c":66.67,"h":66.77,"l":66.63,"n":354,"o":66.66,"t":"2026-10-12T19:45:00Z","v":53603,"vw":66.696333},{"c":66.709,"h":66.7269,"l":66.66,"n":13,"o":66.66,"t":"2026-10-12T20:00:00Z","v":483,"vw":66.696899},{"c":66.66,"h":66.709,"l":66.66,"n":3,"o":66.709,"t":"2026-10-12T20:15:00Z","v":201,"vw":66.6845},{"c":66.58,"h":66.58,"l":66.58,"n":1,"o":66.58,"t":"2026-10-12T20:30:00Z","v":100,"vw":66.58},{"c":66.5799,"h":66.75,"l":66.5799,"n":2,"o":66.75,"t":"2026-10-12T21:15:00Z","v":550,"vw":66.641755},{"c":66.85,"h":66.85,"l":66.7,"n":9,"o":66.75,"t":"2026-10-12T22:00:00Z","v":825,"vw":66.760376},{"c":66.62,"h":66.64,"l":66.62,"n":16,"o":66.64,"t":"2026-10-12T23:00:00Z","v":807,"vw":66.625974},{"c":66.522,"h":66.522,"l":66.522,"n":1,"o":66.522,"t":"2026-10-12T23:45:00Z","v":400,"vw":66.522},{"c":67.39,"h":67.54,"l":67.14,"n":8,"o":67.54,"t":"2026-10-13T08:00:00Z","v":871,"vw":67.396623},{"c":67.45,"h":67.47,"l":67.45,"n":6,"o":67.47,"t":"2026-10-13T09:15:00Z","v":600,"vw":67.46},{"c":67.52,"h":67.52,"l":67.52,"n":2,"o":67.52,"t":"2026-10-13T09:45:00Z","v":601,"vw":67.52},{"c":67.63,"h":67.63,"l":67.63,"n":5,"o":67.63,"t":"2026-10-13T10:00:00Z","v":728,"vw":67.63},{"c":67.4,"h":67.4,"l":67.4,"n":4,"o":67.4,"t":"2026-10-13T10:30:00Z","v":1300,"vw":67.4},{"c":67.18,"h":67.18,"l":67.18,"n":1,"o":67.18,"t":"2026-10-13T11:00:00Z","v":100,"vw":67.18},{"c":67.21,"h":67.34,"l":67.19,"n":51,"o":67.33,"t":"2026-10-13T11:15:00Z","v":5020,"vw":67.311875},{"c":67.27,"h":67.34,"l":67.26,"n":60,"o":67.28,"t":"2026-10-13T11:30:00Z","v":6606,"vw":67.272529},{"c":67.23,"h":67.4,"l":67.23,"n":26,"o":67.4,"t":"2026-10-13T11:45:00Z","v":2516,"vw":67.2368},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-13T12:30:00Z","v":200,"vw":67},{"c":66.9701,"h":67.02,"l":66.9,"n":5,"o":67.02,"t":"2026-10-13T12:45:00Z","v":575,"vw":66.955557},{"c":66.69,"h":66.69,"l":66.69,"n":3,"o":66.69,"t":"2026-10-13T13:00:00Z","v":502,"vw":66.69},{"c":66.76,"h":66.881,"l":66.75,"n":20,"o":66.881,"t":"2026-10-13T13:15:00Z","v":4490,"vw":66.761544},{"c":67.15,"h":67.19,"l":66.3,"n":307,"o":66.7,"t":"2026-10-13T13:30:00Z","v":40666,"vw":66.755887},{"c":65.73,"h":67.18,"l":65.73,"n":197,"o":67.16,"t":"2026-10-13T13:45:00Z","v":22167,"vw":66.405353},{"c":65.82,"h":65.82,"l":65.5,"n":75,"o":65.65,"t":"2026-10-13T14:00:00Z","v":9232,"vw":65.699263},{"c":65.665,"h":65.775,"l":65.58,"n":38,"o":65.7061,"t":"2026-10-13T14:15:00Z","v":3430,"vw":65.656535},{"c":65.635,"h":65.635,"l":65.34,"n":99,"o":65.55,"t":"2026-10-13T14:30:00Z","v":3457,"vw":65.449477},{"c":65.49,"h":65.56,"l":65.44,"n":7,"o":65.55,"t":"2026-10-13T14:45:00Z","v":432,"vw":65.506986},{"c":65.65,"h":65.66,"l":65.53,"n":9,"o":65.53,"t":"2026-10-13T15:00:00Z","v":1131,"vw":65.640322},{"c":65.4,"h":65.66,"l":65.4,"n":23,"o":65.64,"t":"2026-10-13T15:15:00Z","v":3572,"vw":65.50682},{"c":65.21,"h":65.35,"l":65.2,"n":72,"o":65.35,"t":"2026-10-13T15:30:00Z","v":4698,"vw":65.30316},{"c":65.35,"h":65.355,"l":64.95,"n":284,"o":65.2149,"t":"2026-10-13T15:45:00Z","v":34251,"vw":65.128461},{"c":65.34,"h":65.37,"l":65.25,"n":55,"o":65.34,"t":"2026-10-13T16:00:00Z","v":7071,"vw":65.306886},{"c":65.51,"h":65.51,"l":65.41,"n":28,"o":65.44,"t":"2026-10-13T16:15:00Z","v":3114,"vw":65.464513},{"c":65.7152,"h":65.7152,"l":65.53,"n":37,"o":65.53,"t":"2026-10-13T16:30:00Z","v":2753,"vw":65.620361},{"c":65.72,"h":65.8,"l":65.72,"n":59,"o":65.78,"t":"2026-10-13T16:45:00Z","v":8008,"vw":65.75667},{"c":65.58,"h":65.62,"l":65.55,"n":37,"o":65.62,"t":"2026-10-13T17:00:00Z","v":3560,"vw":65.592936},{"c":65.4901,"h":65.55,"l":65.49,"n":12,"o":65.55,"t":"2026-10-13T17:15:00Z","v":4021,"vw":65.495449},{"c":65.74,"h":65.74,"l":65.53,"n":21,"o":65.53,"t":"2026-10-13T17:30:00Z","v":1636,"vw":65.666519},{"c":65.45,"h":65.655,"l":65.45,"n":41,"o":65.655,"t":"2026-10-13T17:45:00Z","v":2801,"vw":65.545555},{"c":66.025,"h":66.18,"l":65.61,"n":265,"o":65.61,"t":"2026-10-13T18:00:00Z","v":29126,"vw":65.86872},{"c":66.02,"h":66.04,"l":65.91,"n":29,"o":65.91,"t":"2026-10-13T18:15:00Z","v":8115,"vw":66.004813},{"c":65.99,"h":66.09,"l":65.92,"n":43,"o":66.06,"t":"2026-10-13T18:30:00Z","v":3829,"vw":65.997374},{"c":66.02,"h":66.05,"l":65.89,"n":59,"o":66.04,"t":"2026-10-13T18:45:00Z","v":9371,"vw":66.013121},{"c":66.05,"h":66.085,"l":65.975,"n":27,"o":66.05,"t":"2026-10-13T19:00:00Z","v":2157,"vw":66.04921},{"c":66.04,"h":66.075,"l":66.005,"n":11,"o":66.075,"t":"2026-10-13T19:15:00Z","v":1066,"vw":66.02959},{"c":66.07,"h":66.18,"l":66,"n":196,"o":66.08,"t":"2026-10-13T19:30:00Z","v":15363,"vw":66.094443},{"c":65.8,"h":66.07,"l":65.8,"n":353,"o":66.07,"t":"2026-10-13T19:45:00Z","v":41509,"vw":65.935367},{"c":65.9269,"h":65.9269,"l":65.8469,"n":4,"o":65.8469,"t":"2026-10-13T20:00:00Z","v":302,"vw":65.873567},{"c":65.8769,"h":65.899,"l":65.8769,"n":3,"o":65.899,"t":"2026-10-13T20:15:00Z","v":241,"vw":65.88795},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-13T20:30:00Z","v":100,"vw":65.92},{"c":66.3101,"h":66.3101,"l":66.3,"n":3,"o":66.3,"t":"2026-10-14T08:00:00Z","v":500,"vw":66.30804},{"c":66.22,"h":66.22,"l":66.22,"n":4,"o":66.22,"t":"2026-10-14T11:15:00Z","v":373,"vw":66.22},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-14T11:30:00Z","v":100,"vw":66.18},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-14T11:45:00Z","v":100,"vw":66.15},{"c":66.7,"h":66.7,"l":66.5,"n":20,"o":66.51,"t":"2026-10-14T12:15:00Z","v":1510,"vw":66.618678},{"c":63.59,"h":66.22,"l":63.4723,"n":356,"o":66.22,"t":"2026-10-14T12:30:00Z","v":38880,"vw":64.51185},{"c":63.12,"h":63.8023,"l":63.08,"n":49,"o":63.8023,"t":"2026-10-14T12:45:00Z","v":12103,"vw":63.486358},{"c":63.3046,"h":63.43,"l":63.12,"n":26,"o":63.12,"t":"2026-10-14T13:00:00Z","v":7273,"vw":63.264184},{"c":63.42,"h":63.56,"l":63.29,"n":63,"o":63.3254,"t":"2026-10-14T13:15:00Z","v":6487,"vw":63.44133},{"c":63.77,"h":64.16,"l":63.27,"n":412,"o":63.44,"t":"2026-10-14T13:30:00Z","v":57871,"vw":63.847396},{"c":63.245,"h":63.895,"l":63.245,"n":289,"o":63.895,"t":"2026-10-14T13:45:00Z","v":30031,"vw":63.688654},{"c":63.085,"h":63.45,"l":62.95,"n":239,"o":63.17,"t":"2026-10-14T14:00:00Z","v":17340,"vw":63.253174},{"c":63.16,"h":63.249,"l":62.98,"n":93,"o":63.12,"t":"2026-10-14T14:15:00Z","v":7462,"vw":63.112048},{"c":63.65,"h":63.65,"l":63.19,"n":135,"o":63.19,"t":"2026-10-14T14:30:00Z","v":13840,"vw":63.395862},{"c":63.2,"h":63.5799,"l":63.11,"n":97,"o":63.5799,"t":"2026-10-14T14:45:00Z","v":4965,"vw":63.222546},{"c":62.8,"h":63.11,"l":62.78,"n":194,"o":63,"t":"2026-10-14T15:00:00Z","v":22254,"vw":62.905446},{"c":62.9,"h":62.99,"l":62.84,"n":127,"o":62.9,"t":"2026-10-14T15:15:00Z","v":21541,"vw":62.906266},{"c":62.45,"h":62.94,"l":62.45,"n":223,"o":62.9343,"t":"2026-10-14T15:30:00Z","v":15293,"vw":62.652826},{"c":62.445,"h":62.61,"l":62.33,"n":126,"o":62.4899,"t":"2026-10-14T15:45:00Z","v":10118,"vw":62.463401},{"c":62.065,"h":62.45,"l":62.065,"n":189,"o":62.44,"t":"2026-10-14T16:00:00Z","v":30537,"vw":62.227025},{"c":62.035,"h":62.11,"l":61.9,"n":119,"o":62.085,"t":"2026-10-14T16:15:00Z","v":19885,"vw":62.014309},{"c":62.15,"h":62.27,"l":61.97,"n":85,"o":62,"t":"2026-10-14T16:30:00Z","v":9080,"vw":62.185057},{"c":62.18,"h":62.225,"l":62.02,"n":38,"o":62.225,"t":"2026-10-14T16:45:00Z","v":6539,"vw":62.119668},{"c":61.945,"h":62.2152,"l":61.945,"n":42,"o":62.2152,"t":"2026-10-14T17:00:00Z","v":2554,"vw":62.072329},{"c":61.82,"h":62,"l":61.8,"n":129,"o":61.9,"t":"2026-10-14T17:15:00Z","v":19715,"vw":61.863645},{"c":61.6549,"h":61.86,"l":61.6,"n":123,"o":61.84,"t":"2026-10-14T17:30:00Z","v":13852,"vw":61.740249},{"c":61.46,"h":61.64,"l":61.37,"n":135,"o":61.59,"t":"2026-10-14T17:45:00Z","v":12452,"vw":61.4879},{"c":61.62,"h":61.6297,"l":61.3251,"n":116,"o":61.47,"t":"2026-10-14T18:00:00Z","v":8463,"vw":61.4548},{"c":61.58,"h":61.66,"l":61.58,"n":66,"o":61.59,"t":"2026-10-14T18:15:00Z","v":8135,"vw":61.616879},{"c":61.4352,"h":61.53,"l":61.4,"n":55,"o":61.5237,"t":"2026-10-14T18:30:00Z","v":5562,"vw":61.485834},{"c":61.42,"h":61.5,"l":61.37,"n":63,"o":61.38,"t":"2026-10-14T18:45:00Z","v":4584,"vw":61.408546},{"c":61.5,"h":61.63,"l":61.26,"n":87,"o":61.45,"t":"2026-10-14T19:00:00Z","v":7770,"vw":61.393794},{"c":61.7451,"h":61.83,"l":61.515,"n":59,"o":61.515,"t":"2026-10-14T19:15:00Z","v":10373,"vw":61.693346},{"c":61.52,"h":61.87,"l":61.46,"n":205,"o":61.76,"t":"2026-10-14T19:30:00Z","v":23131,"vw":61.655214},{"c":62.01,"h":62.01,"l":61.39,"n":1006,"o":61.52,"t":"2026-10-14T19:45:00Z","v":159000,"vw":61.688757},{"c":61.79,"h":62.03,"l":61.79,"n":46,"o":62.03,"t":"2026-10-14T20:00:00Z","v":20361,"vw":61.937774},{"c":61.81,"h":61.81,"l":61.74,"n":6,"o":61.74,"t":"2026-10-14T20:15:00Z","v":804,"vw":61.79375},{"c":61.82,"h":61.82,"l":61.81,"n":3,"o":61.81,"t":"2026-10-14T20:30:00Z","v":301,"vw":61.813333},{"c":61.91,"h":61.91,"l":61.84,"n":22,"o":61.84,"t":"2026-10-14T20:45:00Z","v":1929,"vw":61.859458},{"c":61.91,"h":61.91,"l":61.91,"n":1,"o":61.91,"t":"2026-10-14T21:00:00Z","v":300,"vw":61.91},{"c":62.03,"h":62.03,"l":61.91,"n":45,"o":61.91,"t":"2026-10-14T22:00:00Z","v":6284,"vw":62.00513},{"c":61.98,"h":61.98,"l":61.9,"n":8,"o":61.9,"t":"2026-10-14T22:15:00Z","v":1940,"vw":61.919165},{"c":61.8,"h":61.89,"l":61.8,"n":4,"o":61.89,"t":"2026-10-14T22:30:00Z","v":468,"vw":61.822277},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-14T22:45:00Z","v":209,"vw":61.89},{"c":61.93,"h":61.93,"l":61.92,"n":21,"o":61.92,"t":"2026-10-14T23:15:00Z","v":2333,"vw":61.926731},{"c":61.789,"h":61.86,"l":61.78,"n":11,"o":61.86,"t":"2026-10-14T23:30:00Z","v":683,"vw":61.807008},{"c":61.65,"h":61.69,"l":61.65,"n":7,"o":61.69,"t":"2026-10-14T23:45:00Z","v":402,"vw":61.677405},{"c":62.3,"h":62.3,"l":62.06,"n":26,"o":62.06,"t":"2026-10-15T08:00:00Z","v":828,"vw":62.170968},{"c":62.5,"h":62.5,"l":62.5,"n":4,"o":62.5,"t":"2026-10-15T09:00:00Z","v":289,"vw":62.5},{"c":62.5001,"h":62.51,"l":62.5,"n":7,"o":62.51,"t":"2026-10-15T09:15:00Z","v":2795,"vw":62.503265},{"c":62.5101,"h":62.5101,"l":62.5101,"n":1,"o":62.5101,"t":"2026-10-15T09:30:00Z","v":598,"vw":62.5101},{"c":62.5305,"h":62.5305,"l":62.5,"n":2,"o":62.5,"t":"2026-10-15T10:45:00Z","v":200,"vw":62.51525},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-15T11:00:00Z","v":100,"vw":62.54},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T11:30:00Z","v":250,"vw":62.5},{"c":62.4227,"h":62.4227,"l":62.4227,"n":1,"o":62.4227,"t":"2026-10-15T11:45:00Z","v":200,"vw":62.4227},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-15T12:00:00Z","v":318,"vw":62.25},{"c":62.49,"h":62.49,"l":62.46,"n":10,"o":62.46,"t":"2026-10-15T12:15:00Z","v":1063,"vw":62.472},{"c":62.17,"h":62.3,"l":61.47,"n":79,"o":61.79,"t":"2026-10-15T12:30:00Z","v":9938,"vw":61.956299},{"c":62.12,"h":62.12,"l":62.08,"n":4,"o":62.0997,"t":"2026-10-15T12:45:00Z","v":755,"vw":62.101029},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-15T13:00:00Z","v":1000,"vw":62.25},{"c":62.12,"h":62.1614,"l":62.11,"n":12,"o":62.15,"t":"2026-10-15T13:15:00Z","v":2917,"vw":62.131963},{"c":62.21,"h":62.42,"l":61.82,"n":349,"o":61.98,"t":"2026-10-15T13:30:00Z","v":86923,"vw":62.066027},{"c":62.17,"h":62.17,"l":61.6599,"n":195,"o":62.15,"t":"2026-10-15T13:45:00Z","v":34121,"vw":61.889969},{"c":63.195,"h":63.415,"l":62.09,"n":615,"o":62.12,"t":"2026-10-15T14:00:00Z","v":74698,"vw":62.764779},{"c":62.86,"h":63.255,"l":62.8,"n":97,"o":63.22,"t":"2026-10-15T14:15:00Z","v":16646,"vw":62.977455},{"c":63.58,"h":63.71,"l":62.73,"n":177,"o":62.79,"t":"2026-10-15T14:30:00Z","v":27274,"vw":63.362537},{"c":63.77,"h":63.81,"l":63.4,"n":138,"o":63.568,"t":"2026-10-15T14:45:00Z","v":19401,"vw":63.650971},{"c":63.85,"h":63.95,"l":63.6986,"n":176,"o":63.79,"t":"2026-10-15T15:00:00Z","v":25118,"vw":63.798704},{"c":63.66,"h":63.96,"l":63.54,"n":363,"o":63.8452,"t":"2026-10-15T15:15:00Z","v":56667,"vw":63.655354},{"c":63.4568,"h":63.74,"l":63.456,"n":60,"o":63.72,"t":"2026-10-15T15:30:00Z","v":8576,"vw":63.559317},{"c":63.5,"h":63.52,"l":63.3749,"n":52,"o":63.43,"t":"2026-10-15T15:45:00Z","v":6192,"vw":63.448674},{"c":63.16,"h":63.41,"l":63.16,"n":70,"o":63.41,"t":"2026-10-15T16:00:00Z","v":8826,"vw":63.238319},{"c":63.03,"h":63.18,"l":62.99,"n":59,"o":63.18,"t":"2026-10-15T16:15:00Z","v":8346,"vw":63.074359},{"c":63.24,"h":63.35,"l":63,"n":73,"o":63.03,"t":"2026-10-15T16:30:00Z","v":7408,"vw":63.119522},{"c":63.21,"h":63.25,"l":63.07,"n":23,"o":63.25,"t":"2026-10-15T16:45:00Z","v":2215,"vw":63.150856},{"c":63.26,"h":63.34,"l":63.18,"n":19,"o":63.18,"t":"2026-10-15T17:00:00Z","v":1655,"vw":63.266098},{"c":63.33,"h":63.41,"l":63.26,"n":38,"o":63.26,"t":"2026-10-15T17:15:00Z","v":3647,"vw":63.326903},{"c":63.59,"h":63.625,"l":63.35,"n":65,"o":63.36,"t":"2026-10-15T17:30:00Z","v":12951,"vw":63.52705},{"c":63.62,"h":63.63,"l":63.54,"n":46,"o":63.57,"t":"2026-10-15T17:45:00Z","v":7567,"vw":63.594387},{"c":63.39,"h":63.65,"l":63.39,"n":32,"o":63.5676,"t":"2026-10-15T18:00:00Z","v":3419,"vw":63.499381},{"c":63.35,"h":63.4953,"l":63.32,"n":53,"o":63.4,"t":"2026-10-15T18:15:00Z","v":4123,"vw":63.400489},{"c":63.383308,"h":63.4252,"l":63.36,"n":17,"o":63.41,"t":"2026-10-15T18:30:00Z","v":2583,"vw":63.387773},{"c":63.51,"h":63.51,"l":63.37,"n":25,"o":63.37,"t":"2026-10-15T18:45:00Z","v":6882,"vw":63.461246},{"c":64,"h":64,"l":63.66,"n":122,"o":63.66,"t":"2026-10-15T19:00:00Z","v":13005,"vw":63.850092},{"c":64.22,"h":64.3,"l":64,"n":138,"o":64,"t":"2026-10-15T19:15:00Z","v":13735,"vw":64.195055},{"c":64.53,"h":64.53,"l":64.075,"n":134,"o":64.075,"t":"2026-10-15T19:30:00Z","v":10769,"vw":64.383133},{"c":64.42,"h":64.535,"l":64.2,"n":738,"o":64.49,"t":"2026-10-15T19:45:00Z","v":92678,"vw":64.413467},{"c":64.381,"h":64.47,"l":64.381,"n":13,"o":64.42,"t":"2026-10-15T20:00:00Z","v":3093,"vw":64.424772},{"c":64.45,"h":64.45,"l":64.38,"n":22,"o":64.38,"t":"2026-10-15T20:15:00Z","v":4480,"vw":64.433266},{"c":64.186,"h":64.186,"l":64.186,"n":1,"o":64.186,"t":"2026-10-15T21:45:00Z","v":100,"vw":64.186},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-15T22:15:00Z","v":180,"vw":64.53},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-15T22:30:00Z","v":800,"vw":64.52},{"c":64.461,"h":64.461,"l":64.461,"n":1,"o":64.461,"t":"2026-10-15T22:45:00Z","v":100,"vw":64.461},{"c":64.23,"h":64.23,"l":64.23,"n":26,"o":64.23,"t":"2026-10-15T23:30:00Z","v":2675,"vw":64.23},{"c":64.18,"h":64.18,"l":64.18,"n":2,"o":64.18,"t":"2026-10-15T23:45:00Z","v":468,"vw":64.18},{"c":64.905,"h":64.905,"l":64.905,"n":2,"o":64.905,"t":"2026-10-16T08:00:00Z","v":113,"vw":64.905},{"c":65.07,"h":65.1,"l":65.04,"n":27,"o":65.04,"t":"2026-10-16T08:15:00Z","v":1421,"vw":65.073465},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-16T08:30:00Z","v":100,"vw":65.2},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-16T09:00:00Z","v":150,"vw":65.06},{"c":65.05,"h":65.3173,"l":65.05,"n":3,"o":65.3173,"t":"2026-10-16T09:45:00Z","v":1506,"vw":65.232802},{"c":65.08,"h":65.08,"l":65.08,"n":5,"o":65.08,"t":"2026-10-16T10:00:00Z","v":1402,"vw":65.08},{"c":64.97,"h":64.97,"l":64.97,"n":3,"o":64.97,"t":"2026-10-16T11:00:00Z","v":600,"vw":64.97},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-16T11:15:00Z","v":150,"vw":64.72},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-10-16T13:00:00Z","v":100,"vw":64.71},{"c":64.72,"h":64.72,"l":64.52,"n":19,"o":64.62,"t":"2026-10-16T13:15:00Z","v":3444,"vw":64.609244},{"c":64.93,"h":65,"l":64.43,"n":289,"o":64.7,"t":"2026-10-16T13:30:00Z","v":78355,"vw":64.772141},{"c":64.41,"h":64.93,"l":64.38,"n":159,"o":64.87,"t":"2026-10-16T13:45:00Z","v":21921,"vw":64.622806},{"c":64.18,"h":64.64,"l":63.9889,"n":143,"o":64.32,"t":"2026-10-16T14:00:00Z","v":25548,"vw":64.271146},{"c":64.16,"h":64.3,"l":64.05,"n":42,"o":64.18,"t":"2026-10-16T14:15:00Z","v":2267,"vw":64.201463},{"c":63.97,"h":64.21,"l":63.96,"n":53,"o":64.03,"t":"2026-10-16T14:30:00Z","v":5739,"vw":64.070756},{"c":63.89,"h":64.13,"l":63.85,"n":19,"o":64.13,"t":"2026-10-16T14:45:00Z","v":1897,"vw":63.905153},{"c":63.54,"h":63.9,"l":63.42,"n":92,"o":63.89,"t":"2026-10-16T15:00:00Z","v":6714,"vw":63.620168},{"c":63.1,"h":63.52,"l":63.1,"n":201,"o":63.49,"t":"2026-10-16T15:15:00Z","v":26777,"vw":63.233268},{"c":62.8572,"h":63.3124,"l":62.84,"n":175,"o":63.13,"t":"2026-10-16T15:30:00Z","v":20316,"vw":63.055964},{"c":62.44,"h":63.03,"l":62.44,"n":156,"o":62.875,"t":"2026-10-16T15:45:00Z","v":9991,"vw":62.738868},{"c":62.315,"h":62.38,"l":62.21,"n":164,"o":62.37,"t":"2026-10-16T16:00:00Z","v":23667,"vw":62.328644},{"c":62.22,"h":62.48,"l":62.21,"n":49,"o":62.47,"t":"2026-10-16T16:15:00Z","v":4568,"vw":62.291621},{"c":61.96,"h":62.16,"l":61.93,"n":104,"o":62.11,"t":"2026-10-16T16:30:00Z","v":11873,"vw":62.000735},{"c":61.81,"h":61.98,"l":61.6,"n":123,"o":61.98,"t":"2026-10-16T16:45:00Z","v":11003,"vw":61.771535},{"c":61.26,"h":61.78,"l":61.23,"n":154,"o":61.78,"t":"2026-10-16T17:00:00Z","v":13579,"vw":61.499769},{"c":61.3802,"h":61.45,"l":61.06,"n":60,"o":61.24,"t":"2026-10-16T17:15:00Z","v":4374,"vw":61.228645},{"c":61.75,"h":61.91,"l":61.4,"n":272,"o":61.47,"t":"2026-10-16T17:30:00Z","v":43828,"vw":61.646969},{"c":61.09,"h":61.64,"l":61.09,"n":101,"o":61.64,"t":"2026-10-16T17:45:00Z","v":8356,"vw":61.406906},{"c":61.14,"h":61.18,"l":60.82,"n":254,"o":61.08,"t":"2026-10-16T18:00:00Z","v":33790,"vw":61.004303},{"c":61.06,"h":61.13,"l":60.9,"n":143,"o":61.13,"t":"2026-10-16T18:15:00Z","v":26240,"vw":61.055535},{"c":61.12,"h":61.24,"l":61.01,"n":45,"o":61.21,"t":"2026-10-16T18:30:00Z","v":4484,"vw":61.183628},{"c":61.0963,"h":61.215,"l":60.93,"n":59,"o":61.21,"t":"2026-10-16T18:45:00Z","v":7189,"vw":61.092276},{"c":61.265,"h":61.3,"l":60.9,"n":133,"o":61.07,"t":"2026-10-16T19:00:00Z","v":15992,"vw":61.153863},{"c":61.34,"h":61.49,"l":61.1,"n":105,"o":61.37,"t":"2026-10-16T19:15:00Z","v":16585,"vw":61.301643},{"c":60.86,"h":61.46,"l":60.805,"n":182,"o":61.46,"t":"2026-10-16T19:30:00Z","v":20781,"vw":60.990012},{"c":61.27,"h":61.28,"l":60.8607,"n":478,"o":60.89,"t":"2026-10-16T19:45:00Z","v":61663,"vw":61.111672},{"c":61.17,"h":61.23,"l":61.131,"n":14,"o":61.2,"t":"2026-10-16T20:00:00Z","v":1878,"vw":61.19248},{"c":61.27,"h":61.27,"l":61.2,"n":5,"o":61.2,"t":"2026-10-16T20:30:00Z","v":1236,"vw":61.228191},{"c":61.25,"h":61.25,"l":61.25,"n":3,"o":61.25,"t":"2026-10-16T20:45:00Z","v":154,"vw":61.25},{"c":62.7,"h":62.7,"l":62.51,"n":5,"o":62.51,"t":"2026-10-19T08:00:00Z","v":431,"vw":62.620145},{"c":62.235,"h":62.235,"l":62.235,"n":8,"o":62.235,"t":"2026-10-19T10:30:00Z","v":279,"vw":62.235},{"c":62.3,"h":62.34,"l":62.3,"n":10,"o":62.31,"t":"2026-10-19T10:45:00Z","v":810,"vw":62.314096},{"c":62.2619,"h":62.2619,"l":62.2619,"n":2,"o":62.2619,"t":"2026-10-19T11:00:00Z","v":1001,"vw":62.2619},{"c":62.15,"h":62.18,"l":62.15,"n":4,"o":62.18,"t":"2026-10-19T11:15:00Z","v":630,"vw":62.169553},{"c":62.09,"h":62.09,"l":61.98,"n":7,"o":62.02,"t":"2026-10-19T11:30:00Z","v":585,"vw":62.033806},{"c":62.12,"h":62.12,"l":62.06,"n":5,"o":62.06,"t":"2026-10-19T12:15:00Z","v":500,"vw":62.098393},{"c":62.0618,"h":62.09,"l":62.0618,"n":31,"o":62.09,"t":"2026-10-19T12:30:00Z","v":1300,"vw":62.074548},{"c":61.95,"h":62.01,"l":61.95,"n":7,"o":62.01,"t":"2026-10-19T12:45:00Z","v":2520,"vw":61.9922},{"c":62.19,"h":62.2,"l":62.19,"n":2,"o":62.2,"t":"2026-10-19T13:00:00Z","v":300,"vw":62.193333},{"c":61.76,"h":62.45,"l":61.7,"n":320,"o":62.1,"t":"2026-10-19T13:30:00Z","v":30477,"vw":62.16219},{"c":61.46,"h":61.88,"l":61.3421,"n":120,"o":61.76,"t":"2026-10-19T13:45:00Z","v":12752,"vw":61.54742},{"c":61.77,"h":61.77,"l":61.37,"n":138,"o":61.51,"t":"2026-10-19T14:00:00Z","v":65288,"vw":61.594592},{"c":61.9,"h":62.09,"l":61.82,"n":89,"o":61.91,"t":"2026-10-19T14:15:00Z","v":8346,"vw":61.957409},{"c":61.59,"h":61.9624,"l":61.55,"n":85,"o":61.9624,"t":"2026-10-19T14:30:00Z","v":6794,"vw":61.676997},{"c":61.79,"h":61.84,"l":61.6107,"n":38,"o":61.615,"t":"2026-10-19T14:45:00Z","v":6571,"vw":61.781119},{"c":62.1651,"h":62.1651,"l":61.85,"n":73,"o":61.85,"t":"2026-10-19T15:00:00Z","v":8531,"vw":61.994452},{"c":62.44,"h":62.44,"l":62.29,"n":53,"o":62.31,"t":"2026-10-19T15:15:00Z","v":4851,"vw":62.372114},{"c":62.625,"h":62.65,"l":62.38,"n":95,"o":62.44,"t":"2026-10-19T15:30:00Z","v":13799,"vw":62.535661},{"c":62.48,"h":62.58,"l":62.38,"n":228,"o":62.49,"t":"2026-10-19T15:45:00Z","v":28912,"vw":62.502995},{"c":62.14,"h":62.46,"l":61.93,"n":176,"o":62.46,"t":"2026-10-19T16:00:00Z","v":14484,"vw":62.114076},{"c":62.06,"h":62.19,"l":61.97,"n":7,"o":62.13,"t":"2026-10-19T16:15:00Z","v":1127,"vw":62.022688},{"c":62.05,"h":62.055,"l":61.89,"n":100,"o":62.055,"t":"2026-10-19T16:30:00Z","v":12442,"vw":61.99999},{"c":61.82,"h":61.93,"l":61.82,"n":23,"o":61.93,"t":"2026-10-19T16:45:00Z","v":2674,"vw":61.843617},{"c":61.6812,"h":61.8,"l":61.64,"n":39,"o":61.77,"t":"2026-10-19T17:00:00Z","v":3879,"vw":61.726021},{"c":61.86,"h":61.9,"l":61.79,"n":42,"o":61.86,"t":"2026-10-19T17:15:00Z","v":6234,"vw":61.862762},{"c":61.79,"h":61.86,"l":61.64,"n":137,"o":61.71,"t":"2026-10-19T17:30:00Z","v":25288,"vw":61.775964},{"c":61.74,"h":61.74,"l":61.58,"n":95,"o":61.67,"t":"2026-10-19T17:45:00Z","v":13170,"vw":61.646709},{"c":61.67,"h":61.79,"l":61.573,"n":75,"o":61.79,"t":"2026-10-19T18:00:00Z","v":14538,"vw":61.649584},{"c":61.53,"h":61.58,"l":61.5,"n":14,"o":61.58,"t":"2026-10-19T18:15:00Z","v":2632,"vw":61.5044},{"c":61.59,"h":61.59,"l":61.49,"n":25,"o":61.5,"t":"2026-10-19T18:30:00Z","v":1558,"vw":61.546181},{"c":61.67,"h":61.79,"l":61.64,"n":10,"o":61.73,"t":"2026-10-19T18:45:00Z","v":1300,"vw":61.690833},{"c":61.61,"h":61.74,"l":61.61,"n":22,"o":61.73,"t":"2026-10-19T19:00:00Z","v":2079,"vw":61.718059},{"c":61.78,"h":61.8746,"l":61.69,"n":57,"o":61.69,"t":"2026-10-19T19:15:00Z","v":7590,"vw":61.763444},{"c":62,"h":62.04,"l":61.7813,"n":65,"o":61.7813,"t":"2026-10-19T19:30:00Z","v":9402,"vw":61.96238},{"c":61.75,"h":61.99,"l":61.59,"n":608,"o":61.99,"t":"2026-10-19T19:45:00Z","v":44394,"vw":61.68362},{"c":61.7,"h":61.74,"l":61.66,"n":88,"o":61.74,"t":"2026-10-19T20:00:00Z","v":16110,"vw":61.711476},{"c":61.67,"h":61.67,"l":61.67,"n":7,"o":61.67,"t":"2026-10-19T20:15:00Z","v":324,"vw":61.67},{"c":61.741,"h":61.741,"l":61.741,"n":1,"o":61.741,"t":"2026-10-19T20:30:00Z","v":200,"vw":61.741},{"c":61.81,"h":61.81,"l":61.81,"n":3,"o":61.81,"t":"2026-10-19T20:45:00Z","v":465,"vw":61.81},{"c":62.016,"h":62.016,"l":61.8,"n":4,"o":61.8,"t":"2026-10-19T21:30:00Z","v":400,"vw":61.899425},{"c":61.8,"h":61.82,"l":61.8,"n":6,"o":61.82,"t":"2026-10-19T23:15:00Z","v":1025,"vw":61.818049},{"c":61.79,"h":61.8,"l":61.78,"n":9,"o":61.78,"t":"2026-10-20T08:00:00Z","v":1350,"vw":61.786},{"c":61.67,"h":61.7,"l":61.67,"n":9,"o":61.7,"t":"2026-10-20T09:45:00Z","v":1596,"vw":61.68},{"c":61.5,"h":61.51,"l":61.47,"n":59,"o":61.5,"t":"2026-10-20T11:00:00Z","v":3415,"vw":61.490889},{"c":61.43,"h":61.43,"l":61.43,"n":10,"o":61.43,"t":"2026-10-20T11:15:00Z","v":372,"vw":61.43},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-20T11:30:00Z","v":700,"vw":61.35},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-20T12:00:00Z","v":300,"vw":61.3},{"c":61.27,"h":61.27,"l":61.25,"n":4,"o":61.25,"t":"2026-10-20T12:30:00Z","v":1600,"vw":61.2625},{"c":61.84,"h":61.97,"l":61.69,"n":40,"o":61.91,"t":"2026-10-20T12:45:00Z","v":8805,"vw":61.915809},{"c":61.87,"h":61.91,"l":61.87,"n":13,"o":61.9,"t":"2026-10-20T13:15:00Z","v":4795,"vw":61.903946},{"c":62.6,"h":62.68,"l":61.81,"n":255,"o":61.9,"t":"2026-10-20T13:30:00Z","v":33269,"vw":62.225165},{"c":63.765,"h":63.765,"l":62.535,"n":245,"o":62.535,"t":"2026-10-20T13:45:00Z","v":24923,"vw":63.200539},{"c":63.46,"h":63.74,"l":63.3076,"n":169,"o":63.68,"t":"2026-10-20T14:00:00Z","v":20940,"vw":63.553164},{"c":64.84,"h":64.84,"l":63.58,"n":258,"o":63.6,"t":"2026-10-20T14:15:00Z","v":42158,"vw":64.063886},{"c":65.15,"h":65.15,"l":64.59,"n":255,"o":64.88,"t":"2026-10-20T14:30:00Z","v":65861,"vw":65.016142},{"c":65.5,"h":65.5,"l":65.09,"n":178,"o":65.14,"t":"2026-10-20T14:45:00Z","v":64633,"vw":65.300898},{"c":64.66,"h":65.53,"l":64.59,"n":313,"o":65.49,"t":"2026-10-20T15:00:00Z","v":47453,"vw":65.078948},{"c":64.93,"h":65.12,"l":64.75,"n":68,"o":64.75,"t":"2026-10-20T15:15:00Z","v":6400,"vw":64.956052},{"c":65.02,"h":65.02,"l":64.6276,"n":69,"o":64.84,"t":"2026-10-20T15:30:00Z","v":13909,"vw":64.744074},{"c":64.82,"h":64.82,"l":64.77,"n":9,"o":64.77,"t":"2026-10-20T15:45:00Z","v":401,"vw":64.8},{"c":64.41,"h":64.77,"l":64.35,"n":86,"o":64.77,"t":"2026-10-20T16:00:00Z","v":9242,"vw":64.52404},{"c":64.53,"h":64.53,"l":64.14,"n":184,"o":64.151,"t":"2026-10-20T16:15:00Z","v":96485,"vw":64.178917},{"c":64.75,"h":64.7795,"l":64.55,"n":61,"o":64.61,"t":"2026-10-20T16:30:00Z","v":7888,"vw":64.638692},{"c":64.42,"h":64.815,"l":64.395,"n":49,"o":64.71,"t":"2026-10-20T16:45:00Z","v":3625,"vw":64.63143},{"c":64.52,"h":64.54,"l":64.36,"n":127,"o":64.48,"t":"2026-10-20T17:00:00Z","v":13343,"vw":64.48263},{"c":64.65,"h":64.67,"l":64.61,"n":24,"o":64.61,"t":"2026-10-20T17:15:00Z","v":8688,"vw":64.634319},{"c":64.8,"h":64.855,"l":64.72,"n":55,"o":64.72,"t":"2026-10-20T17:30:00Z","v":7912,"vw":64.768389},{"c":64.845,"h":64.87,"l":64.79,"n":57,"o":64.84,"t":"2026-10-20T17:45:00Z","v":9158,"vw":64.849265},{"c":64.97,"h":65,"l":64.9,"n":24,"o":64.92,"t":"2026-10-20T18:00:00Z","v":1739,"vw":64.942814},{"c":64.83,"h":65.01,"l":64.83,"n":33,"o":64.98,"t":"2026-10-20T18:15:00Z","v":1872,"vw":64.889997},{"c":64.57,"h":64.78,"l":64.57,"n":67,"o":64.78,"t":"2026-10-20T18:30:00Z","v":13876,"vw":64.717818},{"c":64.82,"h":64.85,"l":64.68,"n":45,"o":64.68,"t":"2026-10-20T18:45:00Z","v":5453,"vw":64.784941},{"c":64.92,"h":64.975,"l":64.9,"n":49,"o":64.9,"t":"2026-10-20T19:00:00Z","v":6762,"vw":64.955386},{"c":64.89,"h":64.96,"l":64.7499,"n":111,"o":64.87,"t":"2026-10-20T19:15:00Z","v":27197,"vw":64.854544},{"c":64.915,"h":64.94,"l":64.71,"n":112,"o":64.86,"t":"2026-10-20T19:30:00Z","v":10674,"vw":64.818472},{"c":64.72,"h":64.92,"l":64.66,"n":443,"o":64.91,"t":"2026-10-20T19:45:00Z","v":32743,"vw":64.776537},{"c":64.75,"h":64.75,"l":64.75,"n":6,"o":64.75,"t":"2026-10-20T20:00:00Z","v":447,"vw":64.75},{"c":64.953,"h":64.953,"l":64.953,"n":2,"o":64.953,"t":"2026-10-20T20:15:00Z","v":116,"vw":64.953},{"c":64.98,"h":65.02,"l":64.98,"n":9,"o":65,"t":"2026-10-20T20:30:00Z","v":2470,"vw":65.005},{"c":65.04,"h":65.04,"l":65.02,"n":12,"o":65.02,"t":"2026-10-20T20:45:00Z","v":5545,"vw":65.025185},{"c":64.996,"h":65.21,"l":64.996,"n":8,"o":65.19,"t":"2026-10-20T21:00:00Z","v":1010,"vw":65.105314},{"c":65.1,"h":65.2,"l":65.0989,"n":5,"o":65.2,"t":"2026-10-20T21:45:00Z","v":1100,"vw":65.135864},{"c":65.0543,"h":65.0543,"l":65.0543,"n":1,"o":65.0543,"t":"2026-10-20T22:15:00Z","v":200,"vw":65.0543},{"c":65.1499,"h":65.15,"l":65.1499,"n":3,"o":65.15,"t":"2026-10-20T22:30:00Z","v":1100,"vw":65.149955},{"c":64.58,"h":64.6,"l":64.58,"n":3,"o":64.6,"t":"2026-10-21T08:00:00Z","v":400,"vw":64.59},{"c":64.625,"h":64.73,"l":64.625,"n":4,"o":64.73,"t":"2026-10-21T09:45:00Z","v":600,"vw":64.698427},{"c":64.2,"h":64.3,"l":64.2,"n":10,"o":64.3,"t":"2026-10-21T10:00:00Z","v":3350,"vw":64.283053},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-21T11:00:00Z","v":300,"vw":64.69},{"c":64.98,"h":64.98,"l":64.98,"n":4,"o":64.98,"t":"2026-10-21T11:15:00Z","v":716,"vw":64.98},{"c":65.07,"h":65.07,"l":65.07,"n":11,"o":65.07,"t":"2026-10-21T11:30:00Z","v":659,"vw":65.07},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-21T11:45:00Z","v":200,"vw":65.19},{"c":65.3,"h":65.3,"l":65.24,"n":3,"o":65.24,"t":"2026-10-21T12:15:00Z","v":300,"vw":65.28},{"c":65.31,"h":65.41,"l":65.31,"n":19,"o":65.33,"t":"2026-10-21T12:30:00Z","v":1316,"vw":65.340516},{"c":65.46,"h":65.46,"l":65.38,"n":8,"o":65.39,"t":"2026-10-21T12:45:00Z","v":642,"vw":65.414904},{"c":65.47,"h":65.6,"l":65.34,"n":50,"o":65.5,"t":"2026-10-21T13:00:00Z","v":3532,"vw":65.441123},{"c":65.45,"h":65.61,"l":65.45,"n":72,"o":65.5,"t":"2026-10-21T13:15:00Z","v":14682,"vw":65.513023},{"c":65.46,"h":65.88,"l":65.34,"n":388,"o":65.52,"t":"2026-10-21T13:30:00Z","v":42577,"vw":65.647438},{"c":65.6308,"h":66.07,"l":65.47,"n":245,"o":65.49,"t":"2026-10-21T13:45:00Z","v":31743,"vw":65.836915},{"c":65.215,"h":65.64,"l":64.81,"n":243,"o":65.58,"t":"2026-10-21T14:00:00Z","v":33564,"vw":65.391583},{"c":65.305,"h":65.53,"l":65.16,"n":116,"o":65.24,"t":"2026-10-21T14:15:00Z","v":10942,"vw":65.404966},{"c":65.6238,"h":65.675,"l":65.43,"n":76,"o":65.43,"t":"2026-10-21T14:30:00Z","v":8313,"vw":65.558067},{"c":65.47,"h":65.92,"l":65.47,"n":91,"o":65.61,"t":"2026-10-21T14:45:00Z","v":11819,"vw":65.691242},{"c":65.35,"h":65.46,"l":65.255,"n":155,"o":65.46,"t":"2026-10-21T15:00:00Z","v":14726,"vw":65.372091},{"c":65.49,"h":65.57,"l":65.27,"n":83,"o":65.32,"t":"2026-10-21T15:15:00Z","v":13941,"vw":65.417679},{"c":65.49,"h":65.63,"l":65.44,"n":8,"o":65.63,"t":"2026-10-21T15:30:00Z","v":739,"vw":65.521539},{"c":65.52,"h":65.61,"l":65.51,"n":41,"o":65.51,"t":"2026-10-21T15:45:00Z","v":4946,"vw":65.545641},{"c":65.32,"h":65.5,"l":65.27,"n":65,"o":65.5,"t":"2026-10-21T16:00:00Z","v":10968,"vw":65.395616},{"c":65.3,"h":65.36,"l":65.3,"n":13,"o":65.35,"t":"2026-10-21T16:15:00Z","v":1241,"vw":65.330859},{"c":65.485,"h":65.89,"l":65.27,"n":207,"o":65.35,"t":"2026-10-21T16:30:00Z","v":35142,"vw":65.448471},{"c":65.62,"h":65.62,"l":65.465,"n":29,"o":65.59,"t":"2026-10-21T16:45:00Z","v":3971,"vw":65.55642},{"c":65.57,"h":65.64,"l":65.47,"n":122,"o":65.59,"t":"2026-10-21T17:00:00Z","v":13330,"vw":65.53051},{"c":65.52,"h":65.56,"l":65.51,"n":65,"o":65.54,"t":"2026-10-21T17:15:00Z","v":6558,"vw":65.524846},{"c":65.66,"h":65.71,"l":65.54,"n":36,"o":65.55,"t":"2026-10-21T17:30:00Z","v":9516,"vw":65.657392},{"c":65.68,"h":65.68,"l":65.59,"n":50,"o":65.61,"t":"2026-10-21T17:45:00Z","v":3527,"vw":65.624444},{"c":65.6699,"h":65.7,"l":65.64,"n":45,"o":65.66,"t":"2026-10-21T18:00:00Z","v":3543,"vw":65.662264},{"c":65.72,"h":65.78,"l":65.72,"n":9,"o":65.78,"t":"2026-10-21T18:15:00Z","v":1708,"vw":65.723663},{"c":65.83,"h":65.83,"l":65.7899,"n":5,"o":65.8,"t":"2026-10-21T18:30:00Z","v":525,"vw":65.80796},{"c":64.89,"h":65.84,"l":64.89,"n":191,"o":65.84,"t":"2026-10-21T18:45:00Z","v":20667,"vw":65.423366},{"c":64.75,"h":64.87,"l":64.44,"n":134,"o":64.8,"t":"2026-10-21T19:00:00Z","v":12374,"vw":64.666235},{"c":65.2699,"h":65.27,"l":64.83,"n":166,"o":64.83,"t":"2026-10-21T19:15:00Z","v":25781,"vw":65.013474},{"c":65.28,"h":65.345,"l":65.27,"n":58,"o":65.3038,"t":"2026-10-21T19:30:00Z","v":3396,"vw":65.305062},{"c":65.33,"h":65.44,"l":65.19,"n":677,"o":65.33,"t":"2026-10-21T19:45:00Z","v":49339,"vw":65.259669},{"c":65.16,"h":65.3,"l":65.16,"n":40,"o":65.24,"t":"2026-10-21T20:00:00Z","v":6933,"vw":65.25496},{"c":65.11,"h":65.18,"l":65.11,"n":6,"o":65.18,"t":"2026-10-21T20:15:00Z","v":565,"vw":65.151429},{"c":65.0769,"h":65.0769,"l":65.0769,"n":1,"o":65.0769,"t":"2026-10-21T20:30:00Z","v":400,"vw":65.0769},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-21T21:00:00Z","v":300,"vw":64.8},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-21T21:15:00Z","v":155,"vw":64.93},{"c":64.66,"h":65,"l":64.66,"n":9,"o":65,"t":"2026-10-21T22:00:00Z","v":731,"vw":64.812851},{"c":64.25,"h":64.33,"l":64.25,"n":2,"o":64.33,"t":"2026-10-21T23:15:00Z","v":1066,"vw":64.257505},{"c":64,"h":64,"l":63.4,"n":9,"o":63.4,"t":"2026-10-22T08:00:00Z","v":504,"vw":63.72},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-22T08:15:00Z","v":250,"vw":63.45},{"c":63.61,"h":63.61,"l":63.61,"n":42,"o":63.61,"t":"2026-10-22T08:30:00Z","v":892,"vw":63.61},{"c":63.43,"h":63.53,"l":63.43,"n":6,"o":63.53,"t":"2026-10-22T09:15:00Z","v":1500,"vw":63.486552},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-10-22T09:30:00Z","v":200,"vw":63.51},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-22T10:45:00Z","v":100,"vw":63.82},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-22T11:00:00Z","v":320,"vw":63.73},{"c":63.85,"h":63.85,"l":63.85,"n":5,"o":63.85,"t":"2026-10-22T11:15:00Z","v":1200,"vw":63.85},{"c":64.03,"h":64.03,"l":64,"n":2,"o":64,"t":"2026-10-22T11:30:00Z","v":2250,"vw":64.01},{"c":64.17,"h":64.17,"l":64.12,"n":5,"o":64.13,"t":"2026-10-22T12:30:00Z","v":1608,"vw":64.134666},{"c":64.0762,"h":64.0762,"l":64.0549,"n":6,"o":64.07,"t":"2026-10-22T12:45:00Z","v":2331,"vw":64.064539},{"c":64.13,"h":64.13,"l":64.13,"n":3,"o":64.13,"t":"2026-10-22T13:00:00Z","v":1101,"vw":64.13},{"c":64.14,"h":64.26,"l":64,"n":33,"o":64,"t":"2026-10-22T13:15:00Z","v":9254,"vw":64.152408},{"c":64.71,"h":65.0425,"l":64.01,"n":327,"o":64.06,"t":"2026-10-22T13:30:00Z","v":48506,"vw":64.549679},{"c":65.435,"h":65.53,"l":64.53,"n":198,"o":64.66,"t":"2026-10-22T13:45:00Z","v":26515,"vw":64.804495},{"c":65.07,"h":65.8,"l":64.995,"n":154,"o":65.6,"t":"2026-10-22T14:00:00Z","v":27581,"vw":65.403508},{"c":64.25,"h":65.23,"l":64.24,"n":109,"o":64.93,"t":"2026-10-22T14:15:00Z","v":7838,"vw":64.718421},{"c":64.41,"h":64.41,"l":63.91,"n":91,"o":64.21,"t":"2026-10-22T14:30:00Z","v":8507,"vw":64.184712},{"c":64.58,"h":64.58,"l":64.15,"n":45,"o":64.375,"t":"2026-10-22T14:45:00Z","v":4050,"vw":64.345989},{"c":64.3,"h":64.445,"l":64.025,"n":80,"o":64.445,"t":"2026-10-22T15:00:00Z","v":13326,"vw":64.134914},{"c":64.74,"h":64.93,"l":64.61,"n":58,"o":64.61,"t":"2026-10-22T15:15:00Z","v":4292,"vw":64.806785},{"c":64.6,"h":64.69,"l":64.335,"n":175,"o":64.69,"t":"2026-10-22T15:30:00Z","v":24544,"vw":64.495754},{"c":65.01,"h":65.02,"l":64.66,"n":12,"o":64.67,"t":"2026-10-22T15:45:00Z","v":945,"vw":64.936667},{"c":65.26,"h":65.28,"l":65.08,"n":226,"o":65.2,"t":"2026-10-22T16:00:00Z","v":26782,"vw":65.169616},{"c":65.3202,"h":65.38,"l":65.19,"n":57,"o":65.19,"t":"2026-10-22T16:15:00Z","v":10135,"vw":65.334308},{"c":64.56,"h":65.22,"l":64.56,"n":48,"o":65.22,"t":"2026-10-22T16:30:00Z","v":1581,"vw":64.870248},{"c":65.07,"h":65.07,"l":64.42,"n":48,"o":64.42,"t":"2026-10-22T16:45:00Z","v":3152,"vw":64.781789},{"c":64.655,"h":65.09,"l":64.62,"n":57,"o":65.09,"t":"2026-10-22T17:00:00Z","v":4735,"vw":64.751993},{"c":64.82,"h":64.845,"l":64.65,"n":64,"o":64.75,"t":"2026-10-22T17:15:00Z","v":7355,"vw":64.727941},{"c":64.89,"h":64.9,"l":64.855,"n":26,"o":64.885,"t":"2026-10-22T17:30:00Z","v":2485,"vw":64.88405},{"c":64.73,"h":64.86,"l":64.7,"n":9,"o":64.86,"t":"2026-10-22T17:45:00Z","v":995,"vw":64.769651},{"c":64.77,"h":64.82,"l":64.44,"n":38,"o":64.64,"t":"2026-10-22T18:00:00Z","v":1807,"vw":64.63},{"c":64.86,"h":65.0915,"l":64.74,"n":31,"o":64.74,"t":"2026-10-22T18:15:00Z","v":4104,"vw":64.938972},{"c":64.68,"h":64.73,"l":64.68,"n":21,"o":64.73,"t":"2026-10-22T18:30:00Z","v":1378,"vw":64.700222},{"c":64.81,"h":64.84,"l":64.74,"n":11,"o":64.74,"t":"2026-10-22T18:45:00Z","v":1125,"vw":64.783916},{"c":64.86,"h":64.87,"l":64.615,"n":30,"o":64.615,"t":"2026-10-22T19:00:00Z","v":6248,"vw":64.7079},{"c":65.17,"h":65.17,"l":65.03,"n":12,"o":65.03,"t":"2026-10-22T19:15:00Z","v":1170,"vw":65.090631},{"c":64.88,"h":65.17,"l":64.875,"n":31,"o":65.17,"t":"2026-10-22T19:30:00Z","v":5595,"vw":65.005999},{"c":65.41,"h":65.46,"l":64.86,"n":540,"o":64.9,"t":"2026-10-22T19:45:00Z","v":60537,"vw":65.302769},{"c":65.55,"h":65.55,"l":65.4,"n":23,"o":65.4,"t":"2026-10-22T20:00:00Z","v":2007,"vw":65.534357},{"c":65.259,"h":65.259,"l":65.259,"n":1,"o":65.259,"t":"2026-10-22T20:15:00Z","v":200,"vw":65.259},{"c":65.08,"h":65.08,"l":65.07,"n":11,"o":65.07,"t":"2026-10-22T20:45:00Z","v":741,"vw":65.074225},{"c":65.39,"h":65.39,"l":65.2,"n":60,"o":65.2,"t":"2026-10-22T22:00:00Z","v":3014,"vw":65.322531},{"c":65.5259,"h":65.5259,"l":65.5259,"n":1,"o":65.5259,"t":"2026-10-22T22:45:00Z","v":300,"vw":65.5259},{"c":65.3,"h":65.3,"l":65.23,"n":18,"o":65.23,"t":"2026-10-22T23:45:00Z","v":1227,"vw":65.246266}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44080997039882713,"strike":80.61266864007818,"iv":0.540155663659908,"gamma":0.017733387212318985,"theta":-0.030614634142994,"vega":0.03225535094107141,"rho":0.004618751911057111,"breakevenPct":24.124775820026066},{"delta":0.15,"premium":0.6849999999999999,"strike":77.0625,"iv":0.5083325,"gamma":0.024745,"theta":-0.03779125,"vega":0.0422825,"rho":0.0069398159392874545,"breakevenPct":19.062021439509955},{"delta":0.2,"premium":0.9742541766109786,"strike":74.4928400954654,"iv":0.4957025059665871,"gamma":0.03019403341288783,"theta":-0.04474892601431981,"vega":0.050767780429594275,"rho":0.009243430374688548,"breakevenPct":15.569822775002098},{"delta":0.25,"premium":1.3397076372315035,"strike":73.00119331742243,"iv":0.5024745823389022,"gamma":0.033117661097852025,"theta":-0.050775178997613364,"vega":0.056555369928400955,"rho":0.01151543649096571,"breakevenPct":13.845177572211238},{"delta":0.3,"premium":1.7051610978520286,"strike":71.50954653937947,"iv":0.5092466587112172,"gamma":0.036041288782816226,"theta":-0.05680143198090692,"vega":0.062342959427207634,"rho":0.013787442607242868,"breakevenPct":12.120532369420378},{"delta":0.35,"premium":2.0706145584725535,"strike":70.01789976133652,"iv":0.5160187350835322,"gamma":0.03896491646778043,"theta":-0.06282768496420046,"vega":0.0681305489260143,"rho":0.01605944872352003,"breakevenPct":10.395887166629517},{"delta":0.4,"premium":2.591510611735331,"strike":68.76654182272159,"iv":0.5241483146067416,"gamma":0.0393083645443196,"theta":-0.06564444444444445,"vega":0.06980349563046193,"rho":0.018237087009534324,"breakevenPct":9.277262533624707},{"delta":0.45,"premium":3.114294631710362,"strike":67.51810237203496,"iv":0.5322943820224719,"gamma":0.03962047440699126,"theta":-0.06842222222222222,"vega":0.07142646691635456,"rho":0.020413579127569713,"breakevenPct":8.165998474341995},{"delta":0.5,"premium":3.637078651685393,"strike":66.26966292134831,"iv":0.5404404494382022,"gamma":0.039932584269662924,"theta":-0.0712,"vega":0.0730494382022472,"rho":0.022590071245605102,"breakevenPct":7.054734415059283},{"delta":0.55,"premium":4,"strike":65,"iv":0.5122,"gamma":0.042,"theta":-0.0678,"vega":0.0729,"rho":0.024876327059778477,"breakevenPct":5.666156202143956},{"delta":0.6,"premium":4.819414893617021,"strike":63.75797872340426,"iv":0.536679255319149,"gamma":0.03907074468085106,"theta":-0.06944202127659574,"vega":0.07104015957446808,"rho":0.026853490699874125,"breakevenPct":5.018979505392469},{"delta":0.65,"premium":5.652429667519183,"strike":62.45012787723785,"iv":0.5499306905370843,"gamma":0.03649514066496164,"theta":-0.06849539641943733,"vega":0.06806035805626598,"rho":0.028814886179451778,"breakevenPct":4.291818598402811},{"delta":0.7,"premium":6.553602305475502,"strike":61.06628242074928,"iv":0.558051008645533,"gamma":0.03385244956772335,"theta":-0.06579279538904899,"vega":0.06399884726224785,"rho":0.03072076319329424,"breakevenPct":3.5526565485831285},{"delta":0.75,"premium":7.735390428211587,"strike":59.48110831234257,"iv":0.5771390428211587,"gamma":0.02982544080604534,"theta":-0.0625639798488665,"vega":0.058357430730478596,"rho":0.032419134064282276,"breakevenPct":2.934913844646494},{"delta":0.8,"premium":9.027835051546393,"strike":57.76288659793814,"iv":0.5875680412371134,"gamma":0.02585463917525773,"theta":-0.056785567010309276,"vega":0.05148556701030928,"rho":0.03402647769886646,"breakevenPct":2.2828815459181215},{"delta":0.85,"premium":10.174041297935103,"strike":56.17994100294985,"iv":0.569278761061947,"gamma":0.02221386430678466,"theta":-0.046967551622418884,"vega":0.042815634218289086,"rho":0.0357498898631147,"breakevenPct":1.6140617165160114},{"delta":0.9,"premium":12,"strike":54,"iv":0.5703,"gamma":0.0167,"theta":-0.0368,"vega":0.0323,"rho":0.036947635396767306,"breakevenPct":1.071975497702914}],"put":[{"delta":0.1,"premium":0.7466981132075472,"strike":50.62264150943396,"iv":0.7798245283018869,"gamma":0.012209433962264152,"theta":-0.04260754716981133,"vega":0.032256603773584906,"rho":-0.005872651041508227,"breakevenPct":23.620301077754338},{"delta":0.15,"premium":1.1561032863849763,"strike":54.009389671361504,"iv":0.7338394366197183,"gamma":0.0173075117370892,"theta":-0.05315774647887323,"vega":0.04287042253521126,"rho":-0.008840244339730829,"breakevenPct":19.06081717461481},{"delta":0.2,"premium":1.88125,"strike":55.40625,"iv":0.81679375,"gamma":0.018628125000000002,"theta":-0.070896875,"vega":0.051478125,"rho":-0.0120170108863722,"breakevenPct":18.03215926493108},{"delta":0.25,"premium":2.2094827586206893,"strike":58.275862068965516,"iv":0.7238862068965517,"gamma":0.023879310344827587,"theta":-0.07096206896551724,"vega":0.05848965517241379,"rho":-0.014928252257267278,"breakevenPct":14.140307334847117},{"delta":0.3,"premium":2.5195822454308088,"strike":60.532637075718014,"iv":0.6480075718015665,"gamma":0.0291,"theta":-0.06910783289817232,"vega":0.06387075718015665,"rho":-0.017820638137088732,"breakevenPct":11.15918096433812},{"delta":0.35,"premium":3.208385093167702,"strike":62.01863354037267,"iv":0.6648372670807453,"gamma":0.030216770186335406,"theta":-0.07534285714285714,"vega":0.0681391304347826,"rho":-0.020971871501329536,"breakevenPct":9.938363786822405},{"delta":0.4,"premium":3.8792834890965735,"strike":63.573208722741434,"iv":0.6611825545171339,"gamma":0.03173052959501558,"theta":-0.07777196261682243,"vega":0.07105981308411215,"rho":-0.02411677902254472,"breakevenPct":8.585106839747526},{"delta":0.45,"premium":4.401367781155015,"strike":65.0790273556231,"iv":0.6304565349544072,"gamma":0.03406048632218845,"theta":-0.07558176291793313,"vega":0.07283951367781155,"rho":-0.027151555559547708,"breakevenPct":7.078622397445503},{"delta":0.5,"premium":5.326158940397351,"strike":66.57983811626195,"iv":0.6408816777041942,"gamma":0.033614495952906547,"theta":-0.07651133186166299,"vega":0.07286512141280353,"rho":-0.030474394555071983,"breakevenPct":6.196509684740261},{"delta":0.55,"premium":6.153973509933776,"strike":68.0515084621045,"iv":0.6301752759381898,"gamma":0.03365128771155261,"theta":-0.0734944076526858,"vega":0.07176136865342163,"rho":-0.033727057363771934,"breakevenPct":5.210513090090785},{"delta":0.6,"premium":6.981788079470199,"strike":69.52317880794702,"iv":0.6194688741721854,"gamma":0.033688079470198674,"theta":-0.07047748344370862,"vega":0.07065761589403974,"rho":-0.03697972017247187,"breakevenPct":4.224516495441311},{"delta":0.65,"premium":8.332806163828062,"strike":71.37064071370641,"iv":0.626499107866991,"gamma":0.03186334144363341,"theta":-0.06716991078669911,"vega":0.06742165450121654,"rho":-0.04062661477697509,"breakevenPct":3.4642656204006927},{"delta":0.7,"premium":9.934590429845901,"strike":73.39821573398216,"iv":0.6420303325223033,"gamma":0.029146390916463913,"theta":-0.06372303325223033,"vega":0.06316374695863748,"rho":-0.04446246071556152,"breakevenPct":2.81221239795367},{"delta":0.75,"premium":11.737352941176468,"strike":75.61764705882352,"iv":0.6585494117647058,"gamma":0.026184705882352943,"theta":-0.059517647058823536,"vega":0.058280588235294126,"rho":-0.048454863012477534,"breakevenPct":2.1741284568957746},{"delta":0.8,"premium":14.296176470588236,"strike":78.55882352941177,"iv":0.678784705882353,"gamma":0.02230235294117647,"theta":-0.052458823529411766,"vega":0.05104529411764706,"rho":-0.053036215419300016,"breakevenPct":1.5885956220160282},{"delta":0.85,"premium":19.37894736842105,"strike":83.94736842105263,"iv":0.7650421052631577,"gamma":0.01661052631578948,"theta":-0.04828947368421053,"vega":0.0428421052631579,"rho":-0.059599559759141225,"breakevenPct":1.1203352945917644},{"delta":0.9,"premium":29.10239520958085,"strike":93.98203592814372,"iv":0.9068359281437127,"gamma":0.010547904191616763,"theta":-0.040968263473053886,"vega":0.0322940119760479,"rho":-0.06983167084079106,"breakevenPct":0.6437354999037042}]},"raw":{"call":[{"delta":0.1,"premium":0.44080997039882713,"strike":80.61266864007818,"iv":0.540155663659908,"gamma":0.017733387212318985,"theta":-0.030614634142994,"vega":0.03225535094107141,"rho":0.004618751911057111,"breakevenPct":24.124775820026066},{"delta":0.15,"premium":0.6849999999999999,"strike":77.0625,"iv":0.5083325,"gamma":0.024745,"theta":-0.03779125,"vega":0.0422825,"rho":0.0069398159392874545,"breakevenPct":19.062021439509955},{"delta":0.2,"premium":0.9742541766109786,"strike":74.4928400954654,"iv":0.4957025059665871,"gamma":0.03019403341288783,"theta":-0.04474892601431981,"vega":0.050767780429594275,"rho":0.009243430374688548,"breakevenPct":15.569822775002098},{"delta":0.25,"premium":1.3397076372315035,"strike":73.00119331742243,"iv":0.5024745823389022,"gamma":0.033117661097852025,"theta":-0.050775178997613364,"vega":0.056555369928400955,"rho":0.01151543649096571,"breakevenPct":13.845177572211238},{"delta":0.3,"premium":1.7051610978520286,"strike":71.50954653937947,"iv":0.5092466587112172,"gamma":0.036041288782816226,"theta":-0.05680143198090692,"vega":0.062342959427207634,"rho":0.013787442607242868,"breakevenPct":12.120532369420378},{"delta":0.35,"premium":2.0706145584725535,"strike":70.01789976133652,"iv":0.5160187350835322,"gamma":0.03896491646778043,"theta":-0.06282768496420046,"vega":0.0681305489260143,"rho":0.01605944872352003,"breakevenPct":10.395887166629517},{"delta":0.4,"premium":2.591510611735331,"strike":68.76654182272159,"iv":0.5241483146067416,"gamma":0.0393083645443196,"theta":-0.06564444444444445,"vega":0.06980349563046193,"rho":0.018237087009534324,"breakevenPct":9.277262533624707},{"delta":0.45,"premium":3.114294631710362,"strike":67.51810237203496,"iv":0.5322943820224719,"gamma":0.03962047440699126,"theta":-0.06842222222222222,"vega":0.07142646691635456,"rho":0.020413579127569713,"breakevenPct":8.165998474341995},{"delta":0.5,"premium":3.637078651685393,"strike":66.26966292134831,"iv":0.5404404494382022,"gamma":0.039932584269662924,"theta":-0.0712,"vega":0.0730494382022472,"rho":0.022590071245605102,"breakevenPct":7.054734415059283},{"delta":0.55,"premium":4,"strike":65,"iv":0.5122,"gamma":0.042,"theta":-0.0678,"vega":0.0729,"rho":0.024876327059778477,"breakevenPct":5.666156202143956},{"delta":0.6,"premium":4.819414893617021,"strike":63.75797872340426,"iv":0.536679255319149,"gamma":0.03907074468085106,"theta":-0.06944202127659574,"vega":0.07104015957446808,"rho":0.026853490699874125,"breakevenPct":5.018979505392469},{"delta":0.65,"premium":5.652429667519183,"strike":62.45012787723785,"iv":0.5499306905370843,"gamma":0.03649514066496164,"theta":-0.06849539641943733,"vega":0.06806035805626598,"rho":0.028814886179451778,"breakevenPct":4.291818598402811},{"delta":0.7,"premium":6.553602305475502,"strike":61.06628242074928,"iv":0.558051008645533,"gamma":0.03385244956772335,"theta":-0.06579279538904899,"vega":0.06399884726224785,"rho":0.03072076319329424,"breakevenPct":3.5526565485831285},{"delta":0.75,"premium":7.735390428211587,"strike":59.48110831234257,"iv":0.5771390428211587,"gamma":0.02982544080604534,"theta":-0.0625639798488665,"vega":0.058357430730478596,"rho":0.032419134064282276,"breakevenPct":2.934913844646494},{"delta":0.8,"premium":9.027835051546393,"strike":57.76288659793814,"iv":0.5875680412371134,"gamma":0.02585463917525773,"theta":-0.056785567010309276,"vega":0.05148556701030928,"rho":0.03402647769886646,"breakevenPct":2.2828815459181215},{"delta":0.85,"premium":10.174041297935103,"strike":56.17994100294985,"iv":0.569278761061947,"gamma":0.02221386430678466,"theta":-0.046967551622418884,"vega":0.042815634218289086,"rho":0.0357498898631147,"breakevenPct":1.6140617165160114},{"delta":0.9,"premium":12,"strike":54,"iv":0.5703,"gamma":0.0167,"theta":-0.0368,"vega":0.0323,"rho":0.036947635396767306,"breakevenPct":1.071975497702914}],"put":[{"delta":0.1,"premium":0.7466981132075472,"strike":50.62264150943396,"iv":0.7798245283018869,"gamma":0.012209433962264152,"theta":-0.04260754716981133,"vega":0.032256603773584906,"rho":-0.005872651041508227,"breakevenPct":23.620301077754338},{"delta":0.15,"premium":1.1561032863849763,"strike":54.009389671361504,"iv":0.7338394366197183,"gamma":0.0173075117370892,"theta":-0.05315774647887323,"vega":0.04287042253521126,"rho":-0.008840244339730829,"breakevenPct":19.06081717461481},{"delta":0.2,"premium":1.88125,"strike":55.40625,"iv":0.81679375,"gamma":0.018628125000000002,"theta":-0.070896875,"vega":0.051478125,"rho":-0.0120170108863722,"breakevenPct":18.03215926493108},{"delta":0.25,"premium":2.2094827586206893,"strike":58.275862068965516,"iv":0.7238862068965517,"gamma":0.023879310344827587,"theta":-0.07096206896551724,"vega":0.05848965517241379,"rho":-0.014928252257267278,"breakevenPct":14.140307334847117},{"delta":0.3,"premium":2.5195822454308088,"strike":60.532637075718014,"iv":0.6480075718015665,"gamma":0.0291,"theta":-0.06910783289817232,"vega":0.06387075718015665,"rho":-0.017820638137088732,"breakevenPct":11.15918096433812},{"delta":0.35,"premium":3.208385093167702,"strike":62.01863354037267,"iv":0.6648372670807453,"gamma":0.030216770186335406,"theta":-0.07534285714285714,"vega":0.0681391304347826,"rho":-0.020971871501329536,"breakevenPct":9.938363786822405},{"delta":0.4,"premium":3.8792834890965735,"strike":63.573208722741434,"iv":0.6611825545171339,"gamma":0.03173052959501558,"theta":-0.07777196261682243,"vega":0.07105981308411215,"rho":-0.02411677902254472,"breakevenPct":8.585106839747526},{"delta":0.45,"premium":4.401367781155015,"strike":65.0790273556231,"iv":0.6304565349544072,"gamma":0.03406048632218845,"theta":-0.07558176291793313,"vega":0.07283951367781155,"rho":-0.027151555559547708,"breakevenPct":7.078622397445503},{"delta":0.5,"premium":5.326158940397351,"strike":66.57983811626195,"iv":0.6408816777041942,"gamma":0.033614495952906547,"theta":-0.07651133186166299,"vega":0.07286512141280353,"rho":-0.030474394555071983,"breakevenPct":6.196509684740261},{"delta":0.55,"premium":6.153973509933776,"strike":68.0515084621045,"iv":0.6301752759381898,"gamma":0.03365128771155261,"theta":-0.0734944076526858,"vega":0.07176136865342163,"rho":-0.033727057363771934,"breakevenPct":5.210513090090785},{"delta":0.6,"premium":6.981788079470199,"strike":69.52317880794702,"iv":0.6194688741721854,"gamma":0.033688079470198674,"theta":-0.07047748344370862,"vega":0.07065761589403974,"rho":-0.03697972017247187,"breakevenPct":4.224516495441311},{"delta":0.65,"premium":8.332806163828062,"strike":71.37064071370641,"iv":0.626499107866991,"gamma":0.03186334144363341,"theta":-0.06716991078669911,"vega":0.06742165450121654,"rho":-0.04062661477697509,"breakevenPct":3.4642656204006927},{"delta":0.7,"premium":9.934590429845901,"strike":73.39821573398216,"iv":0.6420303325223033,"gamma":0.029146390916463913,"theta":-0.06372303325223033,"vega":0.06316374695863748,"rho":-0.04446246071556152,"breakevenPct":2.81221239795367},{"delta":0.75,"premium":11.737352941176468,"strike":75.61764705882352,"iv":0.6585494117647058,"gamma":0.026184705882352943,"theta":-0.059517647058823536,"vega":0.058280588235294126,"rho":-0.048454863012477534,"breakevenPct":2.1741284568957746},{"delta":0.8,"premium":14.296176470588236,"strike":78.55882352941177,"iv":0.678784705882353,"gamma":0.02230235294117647,"theta":-0.052458823529411766,"vega":0.05104529411764706,"rho":-0.053036215419300016,"breakevenPct":1.5885956220160282},{"delta":0.85,"premium":19.37894736842105,"strike":83.94736842105263,"iv":0.7650421052631577,"gamma":0.01661052631578948,"theta":-0.04828947368421053,"vega":0.0428421052631579,"rho":-0.059599559759141225,"breakevenPct":1.1203352945917644},{"delta":0.9,"premium":29.10239520958085,"strike":93.98203592814372,"iv":0.9068359281437127,"gamma":0.010547904191616763,"theta":-0.040968263473053886,"vega":0.0322940119760479,"rho":-0.06983167084079106,"breakevenPct":0.6437354999037042}]}},"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"}}