{"symbol":"WFG","url":"https://intraalpha.com/companies/WFG","capturedAt":"2026-10-23T15:48:57.350Z","state":"ready","quote":{"symbol":"WFG","last_price":68.73,"prev_close":69.68,"regular_close":68.76,"change":-0.95,"change_pct":-1.3634,"regular_change":-0.92,"regular_change_pct":-1.3203,"extended_change":-0.03,"extended_change_pct":-0.0436,"bid":68.65,"ask":68.82,"bid_size":100,"ask_size":200,"volume":61687,"vwap":68.307191,"open":69.16,"high":69.67,"low":67.39,"close":68.76,"trade_count":1191,"last_trade_at":"2026-10-23T15:48:14.80447629Z","last_quote_at":"2026-10-23T15:48:47.315462422Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:53.395629968-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WFG","fetched_at":"2026-10-23T15:48:56.905831+00:00","name":"West Fraser Timber Co Ltd","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"LUMBER & WOOD PRODUCTION","country":"USA","description":"West Fraser Timber Co. Ltd., a diversified wood products company, produces and sells wood, paneling, and pulp and paper in western Canada and the southern United States. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5456210000,"ebitda":-240000000,"pe_ratio":null,"peg_ratio":null,"book_value":71.08,"dividend_per_share":1.28,"dividend_yield":0.0191,"eps":-15.36,"revenue_ttm":5239000000,"gross_profit_ttm":1144000000,"profit_margin":-0.23,"operating_margin_ttm":-0.0558,"return_on_assets_ttm":-0.0608,"return_on_equity_ttm":-0.193,"quarterly_earnings_growth":0.103,"quarterly_revenue_growth":-0.064,"analyst_target_price":85.83,"analyst_number":3,"beta":1.141,"fifty_two_week_high":75.91,"fifty_two_week_low":56.23,"fifty_day_ma":68.34,"two_hundred_day_ma":67.13,"shares_outstanding":76022000,"forward_pe":51.81,"price_to_sales":1.042,"price_to_book":1.028,"ev_to_revenue":1.151,"ev_to_ebitda":11.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:56.905831+00:00"},"optionObservedAt":"2026-10-23T15:40:11.898Z","bars":[{"c":65.349,"h":65.73,"l":65.349,"n":10,"o":65.73,"t":"2026-10-16T13:30:00Z","v":1089,"vw":65.669503},{"c":65.725,"h":65.725,"l":65.715,"n":5,"o":65.715,"t":"2026-10-16T13:35:00Z","v":836,"vw":65.71622},{"c":65.75,"h":65.75,"l":65.745,"n":11,"o":65.745,"t":"2026-10-16T13:40:00Z","v":1663,"vw":65.74694},{"c":65.48,"h":66.335,"l":65.47,"n":90,"o":65.84,"t":"2026-10-16T13:45:00Z","v":2856,"vw":65.754512},{"c":65.56,"h":65.595,"l":65.45,"n":78,"o":65.48,"t":"2026-10-16T13:50:00Z","v":3605,"vw":65.5122},{"c":64.84,"h":65.65,"l":64.76,"n":147,"o":65.58,"t":"2026-10-16T13:55:00Z","v":6962,"vw":65.092267},{"c":65.08,"h":65.14,"l":64.89,"n":92,"o":65,"t":"2026-10-16T14:00:00Z","v":3007,"vw":65.01},{"c":64.745,"h":65.07,"l":64.73,"n":113,"o":65.07,"t":"2026-10-16T14:05:00Z","v":3712,"vw":64.891505},{"c":64.61,"h":64.95,"l":64.61,"n":60,"o":64.92,"t":"2026-10-16T14:10:00Z","v":3396,"vw":64.835157},{"c":64.47,"h":64.7,"l":64.47,"n":32,"o":64.7,"t":"2026-10-16T14:15:00Z","v":1378,"vw":64.584091},{"c":64.88,"h":64.88,"l":64.66,"n":63,"o":64.66,"t":"2026-10-16T14:20:00Z","v":2957,"vw":64.758333},{"c":64.95,"h":65.04,"l":64.885,"n":50,"o":64.885,"t":"2026-10-16T14:25:00Z","v":1882,"vw":64.975357},{"c":64.82,"h":64.95,"l":64.82,"n":41,"o":64.95,"t":"2026-10-16T14:30:00Z","v":1735,"vw":64.876786},{"c":64.6205,"h":64.77,"l":64.62,"n":33,"o":64.74,"t":"2026-10-16T14:35:00Z","v":1365,"vw":64.673237},{"c":64.59,"h":64.655,"l":64.58,"n":23,"o":64.62,"t":"2026-10-16T14:40:00Z","v":993,"vw":64.602778},{"c":64.79,"h":64.79,"l":64.59,"n":36,"o":64.59,"t":"2026-10-16T14:45:00Z","v":1365,"vw":64.671638},{"c":64.78,"h":65.0861,"l":64.78,"n":42,"o":64.95,"t":"2026-10-16T14:50:00Z","v":2236,"vw":64.912487},{"c":64.98,"h":65.07,"l":64.98,"n":33,"o":65,"t":"2026-10-16T14:55:00Z","v":1660,"vw":65.001416},{"c":65.09,"h":65.09,"l":64.94,"n":23,"o":64.94,"t":"2026-10-16T15:00:00Z","v":720,"vw":65.015},{"c":65.02,"h":65.08,"l":65.02,"n":30,"o":65.08,"t":"2026-10-16T15:05:00Z","v":1456,"vw":65.043637},{"c":65.04,"h":65.12,"l":64.91,"n":53,"o":64.98,"t":"2026-10-16T15:10:00Z","v":4240,"vw":65.030404},{"c":65.08,"h":65.08,"l":65.01,"n":21,"o":65.03,"t":"2026-10-16T15:15:00Z","v":1289,"vw":65.0409},{"c":64.93,"h":65.05,"l":64.93,"n":22,"o":65.05,"t":"2026-10-16T15:20:00Z","v":978,"vw":64.996},{"c":64.94,"h":64.94,"l":64.87,"n":15,"o":64.87,"t":"2026-10-16T15:25:00Z","v":543,"vw":64.905},{"c":65.07,"h":65.07,"l":65.07,"n":14,"o":65.07,"t":"2026-10-16T15:30:00Z","v":500,"vw":65.07},{"c":65.14,"h":65.19,"l":65.1,"n":24,"o":65.1,"t":"2026-10-16T15:35:00Z","v":1084,"vw":65.144459},{"c":65.09,"h":65.12,"l":65.08,"n":29,"o":65.12,"t":"2026-10-16T15:40:00Z","v":953,"vw":65.092857},{"c":64.98,"h":65.06,"l":64.98,"n":24,"o":65.06,"t":"2026-10-16T15:45:00Z","v":872,"vw":64.991396},{"c":64.73,"h":64.81,"l":64.73,"n":11,"o":64.73,"t":"2026-10-16T15:50:00Z","v":528,"vw":64.756667},{"c":64.85,"h":64.85,"l":64.8,"n":16,"o":64.8,"t":"2026-10-16T15:55:00Z","v":391,"vw":64.825},{"c":64.96,"h":64.96,"l":64.79,"n":33,"o":64.79,"t":"2026-10-16T16:00:00Z","v":753,"vw":64.873333},{"c":65.09,"h":65.11,"l":65.09,"n":13,"o":65.11,"t":"2026-10-16T16:10:00Z","v":695,"vw":65.1},{"c":65.105,"h":65.105,"l":65.07,"n":9,"o":65.07,"t":"2026-10-16T16:15:00Z","v":1797,"vw":65.102804},{"c":65.03,"h":65.15,"l":65.03,"n":43,"o":65.1,"t":"2026-10-16T16:20:00Z","v":942,"vw":65.08},{"c":65.08,"h":65.08,"l":64.95,"n":26,"o":64.95,"t":"2026-10-16T16:25:00Z","v":1471,"vw":65.043684},{"c":65,"h":65.06,"l":64.92,"n":28,"o":65.06,"t":"2026-10-16T16:35:00Z","v":740,"vw":64.993333},{"c":64.79,"h":65.01,"l":64.79,"n":38,"o":65.01,"t":"2026-10-16T16:40:00Z","v":1880,"vw":64.895294},{"c":64.68,"h":64.755,"l":64.68,"n":10,"o":64.69,"t":"2026-10-16T16:45:00Z","v":612,"vw":64.70375},{"c":64.64,"h":64.69,"l":64.64,"n":26,"o":64.69,"t":"2026-10-16T16:50:00Z","v":841,"vw":64.6575},{"c":64.6,"h":64.67,"l":64.6,"n":44,"o":64.67,"t":"2026-10-16T17:00:00Z","v":1505,"vw":64.625595},{"c":64.68,"h":64.68,"l":64.59,"n":29,"o":64.65,"t":"2026-10-16T17:05:00Z","v":927,"vw":64.618333},{"c":64.7,"h":64.7,"l":64.7,"n":18,"o":64.7,"t":"2026-10-16T17:10:00Z","v":393,"vw":64.7},{"c":64.67,"h":64.715,"l":64.67,"n":28,"o":64.7015,"t":"2026-10-16T17:15:00Z","v":508,"vw":64.695579},{"c":64.84,"h":64.84,"l":64.64,"n":21,"o":64.66,"t":"2026-10-16T17:20:00Z","v":849,"vw":64.6975},{"c":64.91,"h":64.92,"l":64.91,"n":8,"o":64.91,"t":"2026-10-16T17:25:00Z","v":380,"vw":64.912825},{"c":64.8,"h":64.99,"l":64.8,"n":46,"o":64.84,"t":"2026-10-16T17:30:00Z","v":2513,"vw":64.906146},{"c":64.575,"h":64.74,"l":64.455,"n":84,"o":64.74,"t":"2026-10-16T17:35:00Z","v":4928,"vw":64.593884},{"c":64.64,"h":64.79,"l":64.54,"n":56,"o":64.595,"t":"2026-10-16T17:40:00Z","v":3072,"vw":64.662609},{"c":64.65,"h":64.66,"l":64.64,"n":30,"o":64.66,"t":"2026-10-16T17:45:00Z","v":1315,"vw":64.6525},{"c":64.55,"h":64.74,"l":64.55,"n":81,"o":64.66,"t":"2026-10-16T17:50:00Z","v":5387,"vw":64.664982},{"c":64.605,"h":64.605,"l":64.55,"n":17,"o":64.605,"t":"2026-10-16T17:55:00Z","v":750,"vw":64.582186},{"c":64.81,"h":64.81,"l":64.625,"n":46,"o":64.66,"t":"2026-10-16T18:00:00Z","v":3758,"vw":64.736089},{"c":65.04,"h":65.08,"l":64.89,"n":47,"o":64.89,"t":"2026-10-16T18:05:00Z","v":1609,"vw":65.0225},{"c":65.02,"h":65.02,"l":65.02,"n":3,"o":65.02,"t":"2026-10-16T18:10:00Z","v":120,"vw":65.02},{"c":64.99,"h":65.02,"l":64.99,"n":17,"o":65.02,"t":"2026-10-16T18:15:00Z","v":968,"vw":65.007143},{"c":65,"h":65.18,"l":64.94,"n":84,"o":64.94,"t":"2026-10-16T18:20:00Z","v":5660,"vw":65.069437},{"c":65.035,"h":65.09,"l":64.98,"n":63,"o":65.04,"t":"2026-10-16T18:25:00Z","v":2937,"vw":65.028513},{"c":65.09,"h":65.19,"l":64.98,"n":66,"o":65.04,"t":"2026-10-16T18:30:00Z","v":3473,"vw":65.08502},{"c":65,"h":65.11,"l":65,"n":46,"o":65.11,"t":"2026-10-16T18:35:00Z","v":2159,"vw":65.06111},{"c":65.115,"h":65.12,"l":65.07,"n":26,"o":65.09,"t":"2026-10-16T18:40:00Z","v":2034,"vw":65.103047},{"c":64.915,"h":65.185,"l":64.75,"n":521,"o":65.125,"t":"2026-10-16T18:45:00Z","v":67264,"vw":64.86299},{"c":64.71,"h":64.925,"l":64.71,"n":92,"o":64.92,"t":"2026-10-16T18:50:00Z","v":4408,"vw":64.8833},{"c":64.86,"h":64.89,"l":64.8,"n":51,"o":64.89,"t":"2026-10-16T18:55:00Z","v":1931,"vw":64.853387},{"c":64.82,"h":64.97,"l":64.8,"n":161,"o":64.865,"t":"2026-10-16T19:00:00Z","v":10334,"vw":64.853558},{"c":64.92,"h":65.02,"l":64.92,"n":65,"o":64.99,"t":"2026-10-16T19:05:00Z","v":3329,"vw":64.973854},{"c":64.995,"h":65.02,"l":64.97,"n":65,"o":64.97,"t":"2026-10-16T19:10:00Z","v":1672,"vw":64.99547},{"c":64.88,"h":65.005,"l":64.88,"n":72,"o":65.005,"t":"2026-10-16T19:15:00Z","v":2305,"vw":64.959546},{"c":65.02,"h":65.02,"l":64.91,"n":74,"o":64.95,"t":"2026-10-16T19:20:00Z","v":3474,"vw":64.97253},{"c":65.01,"h":65.03,"l":65.01,"n":38,"o":65.03,"t":"2026-10-16T19:25:00Z","v":1107,"vw":65.022579},{"c":65.11,"h":65.15,"l":65.01,"n":94,"o":65.01,"t":"2026-10-16T19:30:00Z","v":3787,"vw":65.099157},{"c":65.07,"h":65.15,"l":65.07,"n":66,"o":65.15,"t":"2026-10-16T19:35:00Z","v":1810,"vw":65.103333},{"c":65.07,"h":65.11,"l":65.04,"n":120,"o":65.1,"t":"2026-10-16T19:40:00Z","v":5260,"vw":65.068418},{"c":65.02,"h":65.07,"l":65.02,"n":82,"o":65.07,"t":"2026-10-16T19:45:00Z","v":3244,"vw":65.040563},{"c":65.62,"h":65.7,"l":65.08,"n":413,"o":65.08,"t":"2026-10-16T19:50:00Z","v":32308,"vw":65.289111},{"c":65.54,"h":65.75,"l":65.46,"n":966,"o":65.575,"t":"2026-10-16T19:55:00Z","v":64436,"vw":65.612032},{"c":65.4,"h":65.4,"l":65.4,"n":6,"o":65.4,"t":"2026-10-16T20:00:00Z","v":10982,"vw":65.4},{"c":65,"h":65,"l":64.9,"n":4,"o":64.9,"t":"2026-10-16T23:10:00Z","v":514,"vw":64.939804},{"c":65.795,"h":65.795,"l":65.54,"n":3,"o":65.54,"t":"2026-10-19T13:30:00Z","v":656,"vw":65.578931},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-19T13:40:00Z","v":101,"vw":65.29},{"c":65.65,"h":65.83,"l":65.2,"n":103,"o":65.31,"t":"2026-10-19T13:45:00Z","v":4311,"vw":65.523451},{"c":65.49,"h":65.52,"l":65.49,"n":5,"o":65.52,"t":"2026-10-19T13:50:00Z","v":231,"vw":65.505},{"c":65.5,"h":65.53,"l":65.46,"n":51,"o":65.53,"t":"2026-10-19T13:55:00Z","v":2064,"vw":65.505393},{"c":65.71,"h":65.71,"l":65.63,"n":10,"o":65.63,"t":"2026-10-19T14:00:00Z","v":312,"vw":65.663333},{"c":66.01,"h":66.06,"l":65.88,"n":30,"o":65.91,"t":"2026-10-19T14:05:00Z","v":1342,"vw":65.938},{"c":65.89,"h":65.94,"l":65.89,"n":18,"o":65.92,"t":"2026-10-19T14:10:00Z","v":742,"vw":65.9225},{"c":66.0925,"h":66.11,"l":65.95,"n":40,"o":65.95,"t":"2026-10-19T14:15:00Z","v":2494,"vw":66.065375},{"c":65.92,"h":66.05,"l":65.92,"n":18,"o":66.05,"t":"2026-10-19T14:20:00Z","v":676,"vw":65.996},{"c":65.995,"h":65.995,"l":65.995,"n":2,"o":65.995,"t":"2026-10-19T14:25:00Z","v":109,"vw":65.995},{"c":66.075,"h":66.1,"l":65.92,"n":102,"o":66,"t":"2026-10-19T14:30:00Z","v":8136,"vw":66.046475},{"c":66.055,"h":66.12,"l":66.02,"n":267,"o":66.05,"t":"2026-10-19T14:35:00Z","v":18248,"vw":66.069736},{"c":66.13,"h":66.13,"l":66.04,"n":175,"o":66.04,"t":"2026-10-19T14:40:00Z","v":13414,"vw":66.108228},{"c":66.06,"h":66.31,"l":66.05,"n":70,"o":66.3,"t":"2026-10-19T14:45:00Z","v":2655,"vw":66.223946},{"c":66.92,"h":67.04,"l":66.09,"n":239,"o":66.17,"t":"2026-10-19T14:50:00Z","v":17054,"vw":66.446178},{"c":66.57,"h":66.86,"l":66.57,"n":95,"o":66.86,"t":"2026-10-19T14:55:00Z","v":7293,"vw":66.742326},{"c":66.66,"h":66.73,"l":66.57,"n":34,"o":66.73,"t":"2026-10-19T15:00:00Z","v":1753,"vw":66.653182},{"c":66.55,"h":66.635,"l":66.55,"n":36,"o":66.62,"t":"2026-10-19T15:10:00Z","v":1078,"vw":66.59625},{"c":66.495,"h":66.52,"l":66.35,"n":12,"o":66.425,"t":"2026-10-19T15:15:00Z","v":1131,"vw":66.480053},{"c":66.5,"h":66.5,"l":66.46,"n":11,"o":66.48,"t":"2026-10-19T15:20:00Z","v":602,"vw":66.48},{"c":66.46,"h":66.555,"l":66.46,"n":12,"o":66.555,"t":"2026-10-19T15:25:00Z","v":499,"vw":66.495},{"c":66.505,"h":66.505,"l":66.5,"n":12,"o":66.5,"t":"2026-10-19T15:30:00Z","v":340,"vw":66.5025},{"c":66.565,"h":66.59,"l":66.505,"n":46,"o":66.505,"t":"2026-10-19T15:35:00Z","v":2139,"vw":66.556563},{"c":66.565,"h":66.65,"l":66.565,"n":6,"o":66.65,"t":"2026-10-19T15:40:00Z","v":329,"vw":66.623846},{"c":66.41,"h":66.56,"l":66.41,"n":29,"o":66.56,"t":"2026-10-19T15:45:00Z","v":1056,"vw":66.481429},{"c":66.415,"h":66.46,"l":66.35,"n":20,"o":66.46,"t":"2026-10-19T15:50:00Z","v":758,"vw":66.402},{"c":66.205,"h":66.31,"l":66.19,"n":24,"o":66.31,"t":"2026-10-19T15:55:00Z","v":1120,"vw":66.211875},{"c":65.93,"h":66.205,"l":65.86,"n":103,"o":66.205,"t":"2026-10-19T16:00:00Z","v":7174,"vw":66.125328},{"c":66.02,"h":66.02,"l":65.955,"n":12,"o":66,"t":"2026-10-19T16:10:00Z","v":415,"vw":65.991667},{"c":66.03,"h":66.03,"l":65.98,"n":11,"o":65.98,"t":"2026-10-19T16:15:00Z","v":326,"vw":66.013333},{"c":66.05,"h":66.05,"l":65.96,"n":12,"o":65.97,"t":"2026-10-19T16:20:00Z","v":541,"vw":65.993333},{"c":66.19,"h":66.21,"l":66.14,"n":31,"o":66.155,"t":"2026-10-19T16:25:00Z","v":2799,"vw":66.165313},{"c":66.09,"h":66.17,"l":66.09,"n":21,"o":66.16,"t":"2026-10-19T16:30:00Z","v":1255,"vw":66.1405},{"c":66.02,"h":66.19,"l":66,"n":39,"o":66.155,"t":"2026-10-19T16:45:00Z","v":1460,"vw":66.09125},{"c":66.04,"h":66.04,"l":65.98,"n":11,"o":65.99,"t":"2026-10-19T16:50:00Z","v":742,"vw":66.005833},{"c":66.015,"h":66.015,"l":66.015,"n":3,"o":66.015,"t":"2026-10-19T17:00:00Z","v":105,"vw":66.015},{"c":65.87,"h":65.9704,"l":65.825,"n":34,"o":65.95,"t":"2026-10-19T17:05:00Z","v":2702,"vw":65.918308},{"c":65.8701,"h":65.8701,"l":65.8701,"n":6,"o":65.8701,"t":"2026-10-19T17:15:00Z","v":1272,"vw":65.8701},{"c":66.03,"h":66.03,"l":65.89,"n":26,"o":65.93,"t":"2026-10-19T17:20:00Z","v":895,"vw":65.9675},{"c":65.83,"h":65.96,"l":65.83,"n":24,"o":65.96,"t":"2026-10-19T17:30:00Z","v":1316,"vw":65.909091},{"c":65.895,"h":65.8975,"l":65.895,"n":47,"o":65.895,"t":"2026-10-19T17:35:00Z","v":2130,"vw":65.8955},{"c":66,"h":66,"l":65.9,"n":17,"o":65.9,"t":"2026-10-19T17:40:00Z","v":620,"vw":65.95},{"c":65.92,"h":65.95,"l":65.92,"n":13,"o":65.95,"t":"2026-10-19T17:45:00Z","v":539,"vw":65.9375},{"c":66.04,"h":66.04,"l":65.93,"n":29,"o":65.93,"t":"2026-10-19T17:55:00Z","v":1910,"vw":66.016044},{"c":66.08,"h":66.08,"l":65.975,"n":17,"o":65.975,"t":"2026-10-19T18:00:00Z","v":653,"vw":66.003192},{"c":66.06,"h":66.07,"l":66.04,"n":15,"o":66.07,"t":"2026-10-19T18:05:00Z","v":1367,"vw":66.057692},{"c":66.31,"h":66.31,"l":66.15,"n":77,"o":66.15,"t":"2026-10-19T18:10:00Z","v":5042,"vw":66.187958},{"c":66.32,"h":66.32,"l":66.24,"n":13,"o":66.24,"t":"2026-10-19T18:15:00Z","v":529,"vw":66.28},{"c":66.21,"h":66.21,"l":66.21,"n":20,"o":66.21,"t":"2026-10-19T18:20:00Z","v":649,"vw":66.21},{"c":66.24,"h":66.24,"l":66.24,"n":4,"o":66.24,"t":"2026-10-19T18:30:00Z","v":131,"vw":66.24},{"c":66.39,"h":66.407,"l":66.36,"n":26,"o":66.407,"t":"2026-10-19T18:40:00Z","v":1079,"vw":66.377245},{"c":66.37,"h":66.37,"l":66.37,"n":13,"o":66.37,"t":"2026-10-19T18:45:00Z","v":220,"vw":66.37},{"c":66.45,"h":66.45,"l":66.45,"n":17,"o":66.45,"t":"2026-10-19T18:50:00Z","v":504,"vw":66.45},{"c":66.355,"h":66.49,"l":66.34,"n":112,"o":66.485,"t":"2026-10-19T18:55:00Z","v":5431,"vw":66.414872},{"c":66.31,"h":66.37,"l":66.28,"n":48,"o":66.37,"t":"2026-10-19T19:00:00Z","v":2148,"vw":66.334792},{"c":66.33,"h":66.33,"l":66.23,"n":23,"o":66.23,"t":"2026-10-19T19:05:00Z","v":791,"vw":66.295715},{"c":66.375,"h":66.42,"l":66.34,"n":49,"o":66.42,"t":"2026-10-19T19:10:00Z","v":1538,"vw":66.386875},{"c":66.325,"h":66.35,"l":66.29,"n":25,"o":66.35,"t":"2026-10-19T19:15:00Z","v":748,"vw":66.323},{"c":66.335,"h":66.3375,"l":66.335,"n":22,"o":66.3375,"t":"2026-10-19T19:20:00Z","v":666,"vw":66.33625},{"c":66.275,"h":66.29,"l":66.27,"n":28,"o":66.29,"t":"2026-10-19T19:25:00Z","v":1634,"vw":66.278636},{"c":66.165,"h":66.28,"l":66.145,"n":84,"o":66.28,"t":"2026-10-19T19:30:00Z","v":3095,"vw":66.207383},{"c":66.21,"h":66.26,"l":66.21,"n":43,"o":66.21,"t":"2026-10-19T19:35:00Z","v":1741,"vw":66.214616},{"c":66.21,"h":66.21,"l":66.18,"n":51,"o":66.21,"t":"2026-10-19T19:40:00Z","v":2323,"vw":66.198},{"c":66.155,"h":66.24,"l":66.14,"n":67,"o":66.24,"t":"2026-10-19T19:45:00Z","v":1840,"vw":66.170833},{"c":66.005,"h":66.19,"l":66.005,"n":154,"o":66.15,"t":"2026-10-19T19:50:00Z","v":5375,"vw":66.105398},{"c":65.7,"h":66.09,"l":65.7,"n":530,"o":66.005,"t":"2026-10-19T19:55:00Z","v":20270,"vw":65.816327},{"c":65.7,"h":65.7,"l":65.7,"n":12,"o":65.7,"t":"2026-10-19T20:00:00Z","v":15703,"vw":65.7},{"c":66.99,"h":66.99,"l":66.99,"n":1,"o":66.99,"t":"2026-10-19T20:15:00Z","v":100,"vw":66.99},{"c":66.62,"h":66.62,"l":65.84,"n":20,"o":65.84,"t":"2026-10-20T13:30:00Z","v":1199,"vw":66.012652},{"c":66.59,"h":66.765,"l":66.59,"n":25,"o":66.75,"t":"2026-10-20T13:35:00Z","v":1796,"vw":66.70375},{"c":66.77,"h":66.94,"l":66.74,"n":40,"o":66.94,"t":"2026-10-20T13:40:00Z","v":1994,"vw":66.7875},{"c":66.85,"h":67.05,"l":66.85,"n":27,"o":66.85,"t":"2026-10-20T13:45:00Z","v":1202,"vw":66.924286},{"c":66.945,"h":67.04,"l":66.91,"n":113,"o":66.91,"t":"2026-10-20T13:50:00Z","v":3967,"vw":66.987143},{"c":66.845,"h":66.845,"l":66.6825,"n":40,"o":66.84,"t":"2026-10-20T13:55:00Z","v":2260,"vw":66.753393},{"c":66.67,"h":66.72,"l":66.67,"n":56,"o":66.72,"t":"2026-10-20T14:00:00Z","v":542,"vw":66.7},{"c":66.3,"h":66.4,"l":66.2234,"n":57,"o":66.4,"t":"2026-10-20T14:05:00Z","v":2113,"vw":66.30359},{"c":66.05,"h":66.23,"l":66.05,"n":54,"o":66.23,"t":"2026-10-20T14:10:00Z","v":1841,"vw":66.150667},{"c":66.06,"h":66.07,"l":65.89,"n":36,"o":65.955,"t":"2026-10-20T14:15:00Z","v":2061,"vw":66.020428},{"c":65.93,"h":66.075,"l":65.93,"n":55,"o":66,"t":"2026-10-20T14:20:00Z","v":2330,"vw":65.999583},{"c":66.135,"h":66.2,"l":65.995,"n":63,"o":65.995,"t":"2026-10-20T14:25:00Z","v":3047,"vw":66.086667},{"c":66.09,"h":66.11,"l":66.09,"n":12,"o":66.11,"t":"2026-10-20T14:35:00Z","v":711,"vw":66.102},{"c":66.21,"h":66.21,"l":66.09,"n":83,"o":66.09,"t":"2026-10-20T14:40:00Z","v":3241,"vw":66.113585},{"c":66.18,"h":66.22,"l":66.18,"n":12,"o":66.22,"t":"2026-10-20T14:45:00Z","v":426,"vw":66.2},{"c":66.38,"h":66.38,"l":66.16,"n":30,"o":66.16,"t":"2026-10-20T14:50:00Z","v":1853,"vw":66.307187},{"c":66.78,"h":66.78,"l":66.7,"n":6,"o":66.7,"t":"2026-10-20T14:55:00Z","v":297,"vw":66.74},{"c":66.78,"h":66.8,"l":66.75,"n":33,"o":66.785,"t":"2026-10-20T15:00:00Z","v":2569,"vw":66.778182},{"c":66.925,"h":67.015,"l":66.92,"n":43,"o":66.92,"t":"2026-10-20T15:05:00Z","v":1839,"vw":66.959365},{"c":66.73,"h":66.8625,"l":66.73,"n":41,"o":66.86,"t":"2026-10-20T15:10:00Z","v":1772,"vw":66.778611},{"c":66.76,"h":66.785,"l":66.76,"n":7,"o":66.785,"t":"2026-10-20T15:15:00Z","v":637,"vw":66.775329},{"c":66.69,"h":66.69,"l":66.69,"n":6,"o":66.69,"t":"2026-10-20T15:25:00Z","v":146,"vw":66.69},{"c":66.435,"h":66.55,"l":66.435,"n":16,"o":66.55,"t":"2026-10-20T15:30:00Z","v":746,"vw":66.519167},{"c":66.44,"h":66.44,"l":66.38,"n":2,"o":66.38,"t":"2026-10-20T15:35:00Z","v":200,"vw":66.41},{"c":66.5179,"h":66.5179,"l":66.5179,"n":2,"o":66.5179,"t":"2026-10-20T15:40:00Z","v":216,"vw":66.5179},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-20T15:45:00Z","v":130,"vw":66.7},{"c":66.585,"h":66.585,"l":66.53,"n":13,"o":66.53,"t":"2026-10-20T15:50:00Z","v":881,"vw":66.540526},{"c":66.43,"h":66.5,"l":66.43,"n":18,"o":66.5,"t":"2026-10-20T15:55:00Z","v":866,"vw":66.4625},{"c":66.405,"h":66.41,"l":66.405,"n":11,"o":66.41,"t":"2026-10-20T16:05:00Z","v":450,"vw":66.40875},{"c":66.43,"h":66.44,"l":66.43,"n":5,"o":66.44,"t":"2026-10-20T16:15:00Z","v":316,"vw":66.435},{"c":66.34,"h":66.38,"l":66.34,"n":26,"o":66.38,"t":"2026-10-20T16:20:00Z","v":953,"vw":66.366},{"c":66.21,"h":66.21,"l":66.21,"n":1,"o":66.21,"t":"2026-10-20T16:25:00Z","v":100,"vw":66.21},{"c":66.33,"h":66.34,"l":66.33,"n":12,"o":66.34,"t":"2026-10-20T16:35:00Z","v":346,"vw":66.335},{"c":66.28,"h":66.28,"l":66.28,"n":6,"o":66.28,"t":"2026-10-20T16:40:00Z","v":220,"vw":66.28},{"c":66.31,"h":66.355,"l":66.28,"n":9,"o":66.355,"t":"2026-10-20T16:50:00Z","v":474,"vw":66.30625},{"c":66.175,"h":66.18,"l":66.175,"n":4,"o":66.18,"t":"2026-10-20T16:55:00Z","v":305,"vw":66.176667},{"c":66.2,"h":66.22,"l":66.2,"n":12,"o":66.22,"t":"2026-10-20T17:00:00Z","v":422,"vw":66.213333},{"c":66.14,"h":66.15,"l":66.14,"n":17,"o":66.15,"t":"2026-10-20T17:05:00Z","v":477,"vw":66.145},{"c":66.1525,"h":66.1525,"l":66.13,"n":19,"o":66.13,"t":"2026-10-20T17:20:00Z","v":510,"vw":66.14125},{"c":66.155,"h":66.155,"l":66.14,"n":42,"o":66.155,"t":"2026-10-20T17:25:00Z","v":1921,"vw":66.150357},{"c":66.15,"h":66.15,"l":66.15,"n":4,"o":66.15,"t":"2026-10-20T17:30:00Z","v":204,"vw":66.15},{"c":66.115,"h":66.115,"l":66.07,"n":19,"o":66.07,"t":"2026-10-20T17:35:00Z","v":601,"vw":66.087222},{"c":66.25,"h":66.25,"l":66.22,"n":10,"o":66.22,"t":"2026-10-20T17:40:00Z","v":666,"vw":66.24},{"c":66.125,"h":66.325,"l":66.1,"n":38,"o":66.325,"t":"2026-10-20T17:50:00Z","v":2114,"vw":66.2525},{"c":66.15,"h":66.15,"l":66.115,"n":7,"o":66.115,"t":"2026-10-20T17:55:00Z","v":256,"vw":66.1325},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-10-20T18:00:00Z","v":103,"vw":66.23},{"c":66.435,"h":66.44,"l":66.31,"n":16,"o":66.32,"t":"2026-10-20T18:05:00Z","v":1244,"vw":66.40625},{"c":66.53,"h":66.53,"l":66.455,"n":5,"o":66.455,"t":"2026-10-20T18:10:00Z","v":278,"vw":66.4925},{"c":66.55,"h":66.58,"l":66.54,"n":15,"o":66.54,"t":"2026-10-20T18:15:00Z","v":643,"vw":66.557},{"c":66.34,"h":66.54,"l":66.34,"n":40,"o":66.54,"t":"2026-10-20T18:20:00Z","v":1315,"vw":66.448333},{"c":66.39,"h":66.39,"l":66.39,"n":4,"o":66.39,"t":"2026-10-20T18:25:00Z","v":154,"vw":66.39},{"c":66.44,"h":66.44,"l":66.44,"n":4,"o":66.44,"t":"2026-10-20T18:45:00Z","v":110,"vw":66.44},{"c":66.285,"h":66.47,"l":66.285,"n":49,"o":66.47,"t":"2026-10-20T18:50:00Z","v":2385,"vw":66.339333},{"c":66.24,"h":66.35,"l":66.24,"n":50,"o":66.35,"t":"2026-10-20T18:55:00Z","v":2040,"vw":66.295147},{"c":66.47,"h":66.47,"l":66.33,"n":24,"o":66.34,"t":"2026-10-20T19:00:00Z","v":830,"vw":66.384},{"c":66.465,"h":66.465,"l":66.465,"n":7,"o":66.465,"t":"2026-10-20T19:05:00Z","v":275,"vw":66.465},{"c":66.4,"h":66.465,"l":66.4,"n":13,"o":66.465,"t":"2026-10-20T19:10:00Z","v":661,"vw":66.4325},{"c":66.28,"h":66.39,"l":66.28,"n":46,"o":66.39,"t":"2026-10-20T19:15:00Z","v":1453,"vw":66.35},{"c":66.27,"h":66.27,"l":66.27,"n":7,"o":66.27,"t":"2026-10-20T19:20:00Z","v":274,"vw":66.27},{"c":66.44,"h":66.44,"l":66.35,"n":19,"o":66.35,"t":"2026-10-20T19:25:00Z","v":748,"vw":66.4025},{"c":66.35,"h":66.395,"l":66.35,"n":29,"o":66.395,"t":"2026-10-20T19:30:00Z","v":934,"vw":66.368},{"c":66.42,"h":66.42,"l":66.32,"n":42,"o":66.33,"t":"2026-10-20T19:35:00Z","v":1440,"vw":66.38375},{"c":66.45,"h":66.45,"l":66.35,"n":38,"o":66.38,"t":"2026-10-20T19:40:00Z","v":1650,"vw":66.402901},{"c":66.47,"h":66.47,"l":66.435,"n":37,"o":66.435,"t":"2026-10-20T19:45:00Z","v":1106,"vw":66.440833},{"c":66.325,"h":66.39,"l":66.325,"n":33,"o":66.39,"t":"2026-10-20T19:50:00Z","v":1079,"vw":66.35625},{"c":66.28,"h":66.4,"l":66.18,"n":248,"o":66.325,"t":"2026-10-20T19:55:00Z","v":8635,"vw":66.293896},{"c":66.39,"h":66.39,"l":66.39,"n":15,"o":66.39,"t":"2026-10-20T20:00:00Z","v":8546,"vw":66.39},{"c":66.3,"h":66.3,"l":66.3,"n":10,"o":66.3,"t":"2026-10-21T13:00:00Z","v":303,"vw":66.3},{"c":66.415,"h":66.43,"l":66.24,"n":4,"o":66.24,"t":"2026-10-21T13:30:00Z","v":445,"vw":66.322393},{"c":66.5,"h":66.525,"l":66.5,"n":2,"o":66.525,"t":"2026-10-21T13:40:00Z","v":200,"vw":66.5125},{"c":66.8,"h":66.885,"l":66.52,"n":26,"o":66.81,"t":"2026-10-21T13:45:00Z","v":939,"vw":66.7725},{"c":67.12,"h":67.12,"l":66.97,"n":10,"o":66.97,"t":"2026-10-21T13:50:00Z","v":460,"vw":67.06186},{"c":66.875,"h":67.19,"l":66.875,"n":118,"o":67.19,"t":"2026-10-21T13:55:00Z","v":3934,"vw":66.950642},{"c":66.845,"h":66.845,"l":66.8325,"n":18,"o":66.8325,"t":"2026-10-21T14:00:00Z","v":1242,"vw":66.84125},{"c":66.69,"h":66.71,"l":66.69,"n":9,"o":66.71,"t":"2026-10-21T14:05:00Z","v":362,"vw":66.698333},{"c":66.87,"h":66.87,"l":66.8,"n":17,"o":66.8,"t":"2026-10-21T14:10:00Z","v":444,"vw":66.846667},{"c":66.55,"h":66.8103,"l":66.55,"n":22,"o":66.8103,"t":"2026-10-21T14:15:00Z","v":864,"vw":66.743608},{"c":66.5,"h":66.5,"l":66.5,"n":14,"o":66.5,"t":"2026-10-21T14:20:00Z","v":365,"vw":66.5},{"c":66.605,"h":66.605,"l":66.6,"n":13,"o":66.6,"t":"2026-10-21T14:30:00Z","v":465,"vw":66.603333},{"c":66.74,"h":66.74,"l":66.69,"n":14,"o":66.69,"t":"2026-10-21T14:35:00Z","v":580,"vw":66.712},{"c":66.92,"h":66.92,"l":66.815,"n":25,"o":66.815,"t":"2026-10-21T14:40:00Z","v":1399,"vw":66.879091},{"c":66.995,"h":66.995,"l":66.995,"n":3,"o":66.995,"t":"2026-10-21T14:45:00Z","v":134,"vw":66.995},{"c":67.165,"h":67.32,"l":67.1,"n":34,"o":67.1,"t":"2026-10-21T14:50:00Z","v":1967,"vw":67.180958},{"c":67.07,"h":67.18,"l":67.07,"n":26,"o":67.18,"t":"2026-10-21T14:55:00Z","v":872,"vw":67.13},{"c":67.035,"h":67.035,"l":66.99,"n":22,"o":67.02,"t":"2026-10-21T15:00:00Z","v":1181,"vw":67.024247},{"c":67.07,"h":67.07,"l":67.07,"n":4,"o":67.07,"t":"2026-10-21T15:15:00Z","v":173,"vw":67.07},{"c":66.99,"h":66.99,"l":66.91,"n":69,"o":66.98,"t":"2026-10-21T15:20:00Z","v":3626,"vw":66.965334},{"c":67.14,"h":67.14,"l":66.99,"n":13,"o":66.99,"t":"2026-10-21T15:25:00Z","v":383,"vw":67.08},{"c":67.275,"h":67.275,"l":67.275,"n":6,"o":67.275,"t":"2026-10-21T15:30:00Z","v":230,"vw":67.275},{"c":67.165,"h":67.22,"l":67.165,"n":14,"o":67.22,"t":"2026-10-21T15:35:00Z","v":728,"vw":67.180998},{"c":67.14,"h":67.24,"l":67.14,"n":9,"o":67.24,"t":"2026-10-21T15:40:00Z","v":242,"vw":67.19},{"c":67.145,"h":67.145,"l":67.145,"n":5,"o":67.145,"t":"2026-10-21T15:45:00Z","v":169,"vw":67.145},{"c":67.18,"h":67.18,"l":67.1,"n":20,"o":67.11,"t":"2026-10-21T15:50:00Z","v":458,"vw":67.13},{"c":67.29,"h":67.305,"l":67.285,"n":18,"o":67.305,"t":"2026-10-21T15:55:00Z","v":600,"vw":67.293333},{"c":67.41,"h":67.44,"l":67.295,"n":50,"o":67.295,"t":"2026-10-21T16:00:00Z","v":1721,"vw":67.389602},{"c":67.46,"h":67.46,"l":67.36,"n":22,"o":67.36,"t":"2026-10-21T16:05:00Z","v":1376,"vw":67.433171},{"c":67.4,"h":67.4,"l":67.38,"n":29,"o":67.39,"t":"2026-10-21T16:10:00Z","v":833,"vw":67.395},{"c":67.47,"h":67.5,"l":67.47,"n":10,"o":67.49,"t":"2026-10-21T16:20:00Z","v":380,"vw":67.486667},{"c":67.51,"h":67.51,"l":67.51,"n":10,"o":67.51,"t":"2026-10-21T16:30:00Z","v":213,"vw":67.51},{"c":67.91,"h":67.94,"l":67.53,"n":44,"o":67.5475,"t":"2026-10-21T16:35:00Z","v":2495,"vw":67.692727},{"c":67.82,"h":67.83,"l":67.78,"n":47,"o":67.83,"t":"2026-10-21T16:40:00Z","v":1760,"vw":67.798334},{"c":67.73,"h":67.73,"l":67.73,"n":6,"o":67.73,"t":"2026-10-21T16:45:00Z","v":171,"vw":67.73},{"c":67.725,"h":67.725,"l":67.69,"n":14,"o":67.7,"t":"2026-10-21T16:50:00Z","v":683,"vw":67.706},{"c":67.715,"h":67.715,"l":67.715,"n":21,"o":67.715,"t":"2026-10-21T17:00:00Z","v":524,"vw":67.715},{"c":67.56,"h":67.65,"l":67.56,"n":25,"o":67.65,"t":"2026-10-21T17:05:00Z","v":1506,"vw":67.621538},{"c":67.56,"h":67.56,"l":67.56,"n":17,"o":67.56,"t":"2026-10-21T17:10:00Z","v":530,"vw":67.56},{"c":67.43,"h":67.55,"l":67.43,"n":65,"o":67.52,"t":"2026-10-21T17:15:00Z","v":1437,"vw":67.487778},{"c":67.49,"h":67.53,"l":67.49,"n":28,"o":67.53,"t":"2026-10-21T17:45:00Z","v":849,"vw":67.516},{"c":67.55,"h":67.55,"l":67.55,"n":2,"o":67.55,"t":"2026-10-21T17:50:00Z","v":133,"vw":67.55},{"c":67.49,"h":67.49,"l":67.49,"n":5,"o":67.49,"t":"2026-10-21T17:55:00Z","v":258,"vw":67.49},{"c":67.44,"h":67.505,"l":67.44,"n":17,"o":67.505,"t":"2026-10-21T18:00:00Z","v":410,"vw":67.461667},{"c":67.535,"h":67.57,"l":67.495,"n":21,"o":67.495,"t":"2026-10-21T18:05:00Z","v":1048,"vw":67.534},{"c":67.52,"h":67.54,"l":67.52,"n":10,"o":67.54,"t":"2026-10-21T18:10:00Z","v":384,"vw":67.526667},{"c":67.55,"h":67.55,"l":67.545,"n":8,"o":67.55,"t":"2026-10-21T18:15:00Z","v":429,"vw":67.548265},{"c":67.545,"h":67.545,"l":67.545,"n":7,"o":67.545,"t":"2026-10-21T18:20:00Z","v":163,"vw":67.545},{"c":67.7025,"h":67.7025,"l":67.65,"n":18,"o":67.65,"t":"2026-10-21T18:30:00Z","v":891,"vw":67.6705},{"c":67.61,"h":67.64,"l":67.6,"n":22,"o":67.64,"t":"2026-10-21T18:35:00Z","v":944,"vw":67.61625},{"c":67.62,"h":67.62,"l":67.62,"n":4,"o":67.62,"t":"2026-10-21T18:40:00Z","v":165,"vw":67.62},{"c":67.53,"h":67.69,"l":67.53,"n":47,"o":67.62,"t":"2026-10-21T18:45:00Z","v":1818,"vw":67.578077},{"c":67.38,"h":67.38,"l":67.38,"n":4,"o":67.38,"t":"2026-10-21T18:50:00Z","v":223,"vw":67.38},{"c":67.215,"h":67.33,"l":67.21,"n":34,"o":67.33,"t":"2026-10-21T18:55:00Z","v":1051,"vw":67.270714},{"c":66.955,"h":67.07,"l":66.91,"n":32,"o":67.07,"t":"2026-10-21T19:00:00Z","v":967,"vw":66.985},{"c":67.02,"h":67.02,"l":66.9,"n":52,"o":66.9,"t":"2026-10-21T19:05:00Z","v":1424,"vw":66.943334},{"c":66.7601,"h":66.89,"l":66.7601,"n":34,"o":66.88,"t":"2026-10-21T19:10:00Z","v":1189,"vw":66.827405},{"c":67.23,"h":67.23,"l":67.065,"n":14,"o":67.065,"t":"2026-10-21T19:15:00Z","v":517,"vw":67.107635},{"c":66.88,"h":67.13,"l":66.88,"n":95,"o":67.13,"t":"2026-10-21T19:20:00Z","v":3638,"vw":67.036897},{"c":66.965,"h":67.03,"l":66.8,"n":53,"o":66.8,"t":"2026-10-21T19:25:00Z","v":1457,"vw":66.913933},{"c":66.91,"h":66.96,"l":66.9,"n":57,"o":66.96,"t":"2026-10-21T19:30:00Z","v":1521,"vw":66.938},{"c":66.92,"h":66.955,"l":66.85,"n":76,"o":66.91,"t":"2026-10-21T19:35:00Z","v":2792,"vw":66.903196},{"c":66.79,"h":66.92,"l":66.79,"n":66,"o":66.92,"t":"2026-10-21T19:40:00Z","v":2451,"vw":66.846137},{"c":67.02,"h":67.09,"l":66.9,"n":136,"o":66.91,"t":"2026-10-21T19:45:00Z","v":4440,"vw":67.000202},{"c":67,"h":67.225,"l":66.97,"n":168,"o":67.12,"t":"2026-10-21T19:50:00Z","v":4746,"vw":67.049962},{"c":66.99,"h":67.17,"l":66.93,"n":732,"o":67.01,"t":"2026-10-21T19:55:00Z","v":31325,"vw":67.028529},{"c":67.02,"h":67.02,"l":67.02,"n":15,"o":67.02,"t":"2026-10-21T20:00:00Z","v":22689,"vw":67.02},{"c":67.565,"h":67.565,"l":67.33,"n":55,"o":67.43,"t":"2026-10-22T13:30:00Z","v":3345,"vw":67.429803},{"c":67.615,"h":67.75,"l":67.485,"n":16,"o":67.74,"t":"2026-10-22T13:35:00Z","v":945,"vw":67.681429},{"c":67.78,"h":67.99,"l":67.635,"n":39,"o":67.635,"t":"2026-10-22T13:40:00Z","v":2167,"vw":67.714333},{"c":68.15,"h":68.15,"l":67.87,"n":52,"o":67.88,"t":"2026-10-22T13:45:00Z","v":2023,"vw":67.985104},{"c":68.295,"h":68.4,"l":68.07,"n":69,"o":68.4,"t":"2026-10-22T13:50:00Z","v":6459,"vw":68.261625},{"c":68.35,"h":68.43,"l":68.32,"n":20,"o":68.32,"t":"2026-10-22T13:55:00Z","v":913,"vw":68.350966},{"c":68.47,"h":68.47,"l":68.44,"n":7,"o":68.44,"t":"2026-10-22T14:00:00Z","v":534,"vw":68.451},{"c":68.225,"h":68.46,"l":68.225,"n":39,"o":68.46,"t":"2026-10-22T14:05:00Z","v":1468,"vw":68.373571},{"c":68.485,"h":68.53,"l":68.32,"n":14,"o":68.32,"t":"2026-10-22T14:10:00Z","v":1149,"vw":68.443723},{"c":68.755,"h":68.8,"l":68.7,"n":61,"o":68.71,"t":"2026-10-22T14:15:00Z","v":3856,"vw":68.75326},{"c":68.66,"h":68.71,"l":68.66,"n":22,"o":68.68,"t":"2026-10-22T14:20:00Z","v":832,"vw":68.676667},{"c":68.57,"h":68.585,"l":68.465,"n":44,"o":68.585,"t":"2026-10-22T14:25:00Z","v":1541,"vw":68.5425},{"c":68.29,"h":68.45,"l":68.29,"n":16,"o":68.45,"t":"2026-10-22T14:30:00Z","v":579,"vw":68.373333},{"c":67.99,"h":67.99,"l":67.93,"n":17,"o":67.93,"t":"2026-10-22T14:35:00Z","v":604,"vw":67.96},{"c":68.29,"h":68.29,"l":68.13,"n":9,"o":68.13,"t":"2026-10-22T14:40:00Z","v":1108,"vw":68.2485},{"c":67.935,"h":68.3,"l":67.935,"n":36,"o":68.24,"t":"2026-10-22T14:45:00Z","v":1628,"vw":68.18776},{"c":68.225,"h":68.35,"l":68.16,"n":21,"o":68.16,"t":"2026-10-22T14:50:00Z","v":1376,"vw":68.257727},{"c":68.36,"h":68.36,"l":68.3,"n":22,"o":68.33,"t":"2026-10-22T14:55:00Z","v":900,"vw":68.325},{"c":68.26,"h":68.35,"l":68.26,"n":33,"o":68.35,"t":"2026-10-22T15:00:00Z","v":1237,"vw":68.3052},{"c":67.98,"h":68.04,"l":67.98,"n":23,"o":68.015,"t":"2026-10-22T15:10:00Z","v":807,"vw":68.02},{"c":68.39,"h":68.39,"l":68.02,"n":40,"o":68.02,"t":"2026-10-22T15:15:00Z","v":2783,"vw":68.1988},{"c":68.6,"h":68.645,"l":68.43,"n":43,"o":68.43,"t":"2026-10-22T15:20:00Z","v":2242,"vw":68.574309},{"c":68.6,"h":68.61,"l":68.53,"n":73,"o":68.56,"t":"2026-10-22T15:25:00Z","v":4264,"vw":68.560302},{"c":68.51,"h":68.635,"l":68.51,"n":35,"o":68.59,"t":"2026-10-22T15:30:00Z","v":1867,"vw":68.597771},{"c":68.62,"h":68.62,"l":68.52,"n":29,"o":68.52,"t":"2026-10-22T15:35:00Z","v":1368,"vw":68.556664},{"c":68.625,"h":68.66,"l":68.54,"n":21,"o":68.66,"t":"2026-10-22T15:40:00Z","v":1299,"vw":68.582083},{"c":68.59,"h":68.6,"l":68.54,"n":20,"o":68.56,"t":"2026-10-22T15:45:00Z","v":959,"vw":68.568571},{"c":68.575,"h":68.58,"l":68.55,"n":11,"o":68.55,"t":"2026-10-22T15:50:00Z","v":606,"vw":68.573028},{"c":68.615,"h":68.64,"l":68.61,"n":20,"o":68.63,"t":"2026-10-22T15:55:00Z","v":1431,"vw":68.621731},{"c":68.83,"h":68.835,"l":68.73,"n":26,"o":68.76,"t":"2026-10-22T16:00:00Z","v":1164,"vw":68.784091},{"c":68.74,"h":68.77,"l":68.69,"n":44,"o":68.77,"t":"2026-10-22T16:05:00Z","v":1499,"vw":68.732054},{"c":68.86,"h":68.86,"l":68.81,"n":13,"o":68.81,"t":"2026-10-22T16:10:00Z","v":589,"vw":68.8275},{"c":68.94,"h":68.94,"l":68.82,"n":15,"o":68.825,"t":"2026-10-22T16:15:00Z","v":715,"vw":68.8625},{"c":68.87,"h":68.965,"l":68.86,"n":42,"o":68.955,"t":"2026-10-22T16:20:00Z","v":2112,"vw":68.885833},{"c":68.9248,"h":68.9248,"l":68.9,"n":7,"o":68.9,"t":"2026-10-22T16:25:00Z","v":255,"vw":68.913424},{"c":68.955,"h":69.02,"l":68.955,"n":18,"o":68.99,"t":"2026-10-22T16:30:00Z","v":696,"vw":68.99625},{"c":68.865,"h":68.865,"l":68.8,"n":13,"o":68.8,"t":"2026-10-22T16:35:00Z","v":787,"vw":68.809286},{"c":68.785,"h":68.805,"l":68.74,"n":14,"o":68.74,"t":"2026-10-22T16:40:00Z","v":848,"vw":68.793667},{"c":69.19,"h":69.19,"l":68.815,"n":82,"o":68.88,"t":"2026-10-22T16:45:00Z","v":6997,"vw":68.860848},{"c":69.225,"h":69.28,"l":69.225,"n":18,"o":69.24,"t":"2026-10-22T16:50:00Z","v":580,"vw":69.243},{"c":69.12,"h":69.26,"l":69.12,"n":12,"o":69.255,"t":"2026-10-22T16:55:00Z","v":621,"vw":69.194},{"c":69.1,"h":69.17,"l":69.1,"n":14,"o":69.17,"t":"2026-10-22T17:00:00Z","v":526,"vw":69.135},{"c":68.99,"h":68.99,"l":68.99,"n":6,"o":68.99,"t":"2026-10-22T17:10:00Z","v":169,"vw":68.99},{"c":68.91,"h":68.91,"l":68.91,"n":2,"o":68.91,"t":"2026-10-22T17:15:00Z","v":107,"vw":68.91},{"c":68.925,"h":68.94,"l":68.925,"n":10,"o":68.94,"t":"2026-10-22T17:20:00Z","v":533,"vw":68.936},{"c":68.87,"h":68.93,"l":68.87,"n":23,"o":68.925,"t":"2026-10-22T17:25:00Z","v":662,"vw":68.914},{"c":69.05,"h":69.05,"l":68.92,"n":17,"o":68.92,"t":"2026-10-22T17:30:00Z","v":468,"vw":68.9525},{"c":69.02,"h":69.04,"l":68.91,"n":23,"o":68.975,"t":"2026-10-22T17:35:00Z","v":1085,"vw":69.009444},{"c":69.03,"h":69.06,"l":68.975,"n":21,"o":69.02,"t":"2026-10-22T17:40:00Z","v":1102,"vw":69.021667},{"c":68.95,"h":68.95,"l":68.89,"n":33,"o":68.905,"t":"2026-10-22T17:50:00Z","v":1230,"vw":68.918636},{"c":69.055,"h":69.07,"l":69.02,"n":53,"o":69.02,"t":"2026-10-22T17:55:00Z","v":3733,"vw":69.0475},{"c":68.96,"h":69.025,"l":68.96,"n":18,"o":69.025,"t":"2026-10-22T18:00:00Z","v":449,"vw":68.985},{"c":69.02,"h":69.02,"l":69,"n":10,"o":69,"t":"2026-10-22T18:05:00Z","v":756,"vw":69.011429},{"c":69.07,"h":69.07,"l":69.03,"n":14,"o":69.06,"t":"2026-10-22T18:10:00Z","v":693,"vw":69.053333},{"c":69.16,"h":69.17,"l":69.0775,"n":19,"o":69.08,"t":"2026-10-22T18:15:00Z","v":1175,"vw":69.120833},{"c":69.34,"h":69.34,"l":69.19,"n":17,"o":69.19,"t":"2026-10-22T18:20:00Z","v":1090,"vw":69.257222},{"c":69.325,"h":69.33,"l":69.29,"n":56,"o":69.305,"t":"2026-10-22T18:25:00Z","v":1312,"vw":69.313235},{"c":69.3,"h":69.335,"l":69.22,"n":45,"o":69.335,"t":"2026-10-22T18:30:00Z","v":1204,"vw":69.277857},{"c":69.29,"h":69.42,"l":69.29,"n":123,"o":69.32,"t":"2026-10-22T18:35:00Z","v":3087,"vw":69.382143},{"c":69.41,"h":69.41,"l":69.345,"n":13,"o":69.35,"t":"2026-10-22T18:40:00Z","v":1064,"vw":69.363889},{"c":69.48,"h":69.51,"l":69.36,"n":51,"o":69.36,"t":"2026-10-22T18:45:00Z","v":3698,"vw":69.43303},{"c":69.49,"h":69.49,"l":69.44,"n":27,"o":69.49,"t":"2026-10-22T18:50:00Z","v":1260,"vw":69.475},{"c":69.48,"h":69.48,"l":69.48,"n":4,"o":69.48,"t":"2026-10-22T18:55:00Z","v":310,"vw":69.48},{"c":69.605,"h":69.605,"l":69.3849,"n":36,"o":69.5,"t":"2026-10-22T19:00:00Z","v":2189,"vw":69.455219},{"c":69.775,"h":69.775,"l":69.775,"n":6,"o":69.775,"t":"2026-10-22T19:05:00Z","v":115,"vw":69.775},{"c":69.785,"h":69.84,"l":69.755,"n":36,"o":69.755,"t":"2026-10-22T19:10:00Z","v":1570,"vw":69.808098},{"c":69.71,"h":69.795,"l":69.69,"n":64,"o":69.785,"t":"2026-10-22T19:15:00Z","v":1868,"vw":69.73675},{"c":69.875,"h":69.875,"l":69.76,"n":30,"o":69.76,"t":"2026-10-22T19:20:00Z","v":1836,"vw":69.80813},{"c":69.83,"h":69.88,"l":69.82,"n":49,"o":69.88,"t":"2026-10-22T19:25:00Z","v":2559,"vw":69.8475},{"c":69.89,"h":69.89,"l":69.78,"n":35,"o":69.78,"t":"2026-10-22T19:30:00Z","v":869,"vw":69.8375},{"c":69.68,"h":69.82,"l":69.64,"n":45,"o":69.82,"t":"2026-10-22T19:35:00Z","v":1908,"vw":69.73},{"c":69.71,"h":69.71,"l":69.645,"n":34,"o":69.645,"t":"2026-10-22T19:40:00Z","v":1031,"vw":69.700714},{"c":69.72,"h":69.72,"l":69.63,"n":66,"o":69.71,"t":"2026-10-22T19:45:00Z","v":3201,"vw":69.701561},{"c":69.77,"h":69.82,"l":69.61,"n":293,"o":69.725,"t":"2026-10-22T19:50:00Z","v":13186,"vw":69.678723},{"c":69.8,"h":69.825,"l":69.55,"n":481,"o":69.695,"t":"2026-10-22T19:55:00Z","v":17003,"vw":69.679706},{"c":69.68,"h":69.68,"l":69.68,"n":14,"o":69.68,"t":"2026-10-22T20:00:00Z","v":10581,"vw":69.68},{"c":69.67,"h":69.67,"l":69.145,"n":25,"o":69.16,"t":"2026-10-23T13:30:00Z","v":2066,"vw":69.215623},{"c":69.67,"h":69.67,"l":69.15,"n":11,"o":69.15,"t":"2026-10-23T13:35:00Z","v":786,"vw":69.395},{"c":68.68,"h":69.27,"l":68.62,"n":39,"o":69.105,"t":"2026-10-23T13:40:00Z","v":2408,"vw":68.963395},{"c":68.45,"h":68.68,"l":68.35,"n":35,"o":68.68,"t":"2026-10-23T13:45:00Z","v":2271,"vw":68.503549},{"c":68.35,"h":68.36,"l":67.93,"n":141,"o":68.36,"t":"2026-10-23T13:50:00Z","v":11089,"vw":68.123129},{"c":68.3275,"h":68.42,"l":68.255,"n":28,"o":68.36,"t":"2026-10-23T13:55:00Z","v":1747,"vw":68.366607},{"c":68.03,"h":68.45,"l":68.03,"n":30,"o":68.42,"t":"2026-10-23T14:00:00Z","v":1537,"vw":68.263165},{"c":67.86,"h":67.965,"l":67.7,"n":49,"o":67.965,"t":"2026-10-23T14:05:00Z","v":3156,"vw":67.831732},{"c":67.57,"h":67.695,"l":67.57,"n":53,"o":67.68,"t":"2026-10-23T14:10:00Z","v":2653,"vw":67.641458},{"c":67.5,"h":67.62,"l":67.49,"n":22,"o":67.62,"t":"2026-10-23T14:15:00Z","v":1443,"vw":67.538462},{"c":67.39,"h":67.44,"l":67.39,"n":10,"o":67.44,"t":"2026-10-23T14:20:00Z","v":844,"vw":67.411972},{"c":67.79,"h":67.79,"l":67.39,"n":72,"o":67.39,"t":"2026-10-23T14:25:00Z","v":4681,"vw":67.467571},{"c":68.26,"h":68.26,"l":67.675,"n":76,"o":67.675,"t":"2026-10-23T14:30:00Z","v":4072,"vw":68.017341},{"c":68.1,"h":68.2139,"l":68.02,"n":60,"o":68.2139,"t":"2026-10-23T14:35:00Z","v":3545,"vw":68.115611},{"c":68.42,"h":68.42,"l":68.21,"n":23,"o":68.25,"t":"2026-10-23T14:40:00Z","v":908,"vw":68.332143},{"c":68.61,"h":68.71,"l":68.61,"n":28,"o":68.63,"t":"2026-10-23T14:45:00Z","v":1209,"vw":68.651111},{"c":68.84,"h":68.84,"l":68.66,"n":20,"o":68.66,"t":"2026-10-23T14:50:00Z","v":738,"vw":68.747143},{"c":68.91,"h":68.92,"l":68.84,"n":37,"o":68.92,"t":"2026-10-23T15:00:00Z","v":1445,"vw":68.875312},{"c":68.71,"h":68.78,"l":68.71,"n":28,"o":68.78,"t":"2026-10-23T15:05:00Z","v":1267,"vw":68.738704},{"c":68.86,"h":68.86,"l":68.74,"n":29,"o":68.74,"t":"2026-10-23T15:10:00Z","v":2027,"vw":68.82647},{"c":69.11,"h":69.13,"l":68.74,"n":61,"o":68.835,"t":"2026-10-23T15:15:00Z","v":2674,"vw":68.889723},{"c":68.98,"h":69.12,"l":68.97,"n":37,"o":69.12,"t":"2026-10-23T15:20:00Z","v":2255,"vw":69.003964},{"c":69.045,"h":69.045,"l":69.045,"n":4,"o":69.045,"t":"2026-10-23T15:25:00Z","v":203,"vw":69.045},{"c":68.975,"h":69.01,"l":68.92,"n":14,"o":68.95,"t":"2026-10-23T15:30:00Z","v":992,"vw":68.972595},{"c":68.86,"h":68.94,"l":68.84,"n":45,"o":68.94,"t":"2026-10-23T15:35:00Z","v":2324,"vw":68.892129},{"c":68.81,"h":68.95,"l":68.81,"n":23,"o":68.94,"t":"2026-10-23T15:40:00Z","v":1167,"vw":68.897369},{"c":68.76,"h":68.76,"l":68.76,"n":6,"o":68.76,"t":"2026-10-23T15:45:00Z","v":108,"vw":68.76}],"history":[{"c":94.47,"h":96.48,"l":94.47,"n":3988,"o":96.29,"t":"2024-10-21T04:00:00Z","v":168604,"vw":94.846118},{"c":94.1,"h":95.09,"l":93.95,"n":3158,"o":94.48,"t":"2024-10-22T04:00:00Z","v":185535,"vw":94.350251},{"c":94.51,"h":96.33,"l":93.53,"n":3424,"o":93.71,"t":"2024-10-23T04:00:00Z","v":141379,"vw":94.634252},{"c":95.5,"h":96.28,"l":92.69,"n":4115,"o":93.71,"t":"2024-10-24T04:00:00Z","v":226002,"vw":95.194113},{"c":97.33,"h":99.97,"l":95.17,"n":5884,"o":95.67,"t":"2024-10-25T04:00:00Z","v":293765,"vw":97.841374},{"c":97.17,"h":97.725,"l":95.59,"n":3338,"o":97.37,"t":"2024-10-28T04:00:00Z","v":183575,"vw":96.761377},{"c":93.63,"h":96.56,"l":93.11,"n":2727,"o":96.24,"t":"2024-10-29T04:00:00Z","v":96188,"vw":94.282857},{"c":93.91,"h":95.9,"l":93.635,"n":2465,"o":93.7,"t":"2024-10-30T04:00:00Z","v":125002,"vw":94.266909},{"c":90.4,"h":93.98,"l":89.885,"n":7048,"o":93.65,"t":"2024-10-31T04:00:00Z","v":387151,"vw":91.01662},{"c":91.97,"h":92.15,"l":90.39,"n":2857,"o":91.01,"t":"2024-11-01T04:00:00Z","v":144061,"vw":91.505177},{"c":92.15,"h":93.94,"l":91.96,"n":2720,"o":92.2,"t":"2024-11-04T05:00:00Z","v":143565,"vw":92.294477},{"c":93.11,"h":93.9307,"l":91.965,"n":3222,"o":92.35,"t":"2024-11-05T05:00:00Z","v":112601,"vw":93.080297},{"c":93.12,"h":94.95,"l":89.185,"n":4553,"o":94.95,"t":"2024-11-06T05:00:00Z","v":195040,"vw":91.952348},{"c":92.44,"h":94.37,"l":92.2075,"n":2969,"o":92.8,"t":"2024-11-07T05:00:00Z","v":102054,"vw":93.034996},{"c":90.33,"h":92.46,"l":90.24,"n":2633,"o":91.81,"t":"2024-11-08T05:00:00Z","v":124591,"vw":90.881056},{"c":92.56,"h":92.56,"l":90.07,"n":3487,"o":90.07,"t":"2024-11-11T05:00:00Z","v":145451,"vw":91.482423},{"c":92.25,"h":92.6,"l":90.59,"n":3150,"o":92.51,"t":"2024-11-12T05:00:00Z","v":105614,"vw":91.90794},{"c":91.63,"h":93.52,"l":91.59,"n":2700,"o":92.33,"t":"2024-11-13T05:00:00Z","v":127850,"vw":92.150138},{"c":92.68,"h":92.91,"l":90.73,"n":3113,"o":92.17,"t":"2024-11-14T05:00:00Z","v":96410,"vw":91.966464},{"c":91.88,"h":93.69,"l":91.11,"n":2769,"o":92.4,"t":"2024-11-15T05:00:00Z","v":114642,"vw":92.037924},{"c":93.14,"h":93.87,"l":91.29,"n":2915,"o":91.29,"t":"2024-11-18T05:00:00Z","v":107369,"vw":92.929129},{"c":92.46,"h":93.31,"l":91.75,"n":2094,"o":92.29,"t":"2024-11-19T05:00:00Z","v":74862,"vw":92.544792},{"c":93.42,"h":94.472,"l":91.8,"n":3658,"o":91.8,"t":"2024-11-20T05:00:00Z","v":185678,"vw":93.559826},{"c":95.51,"h":96.54,"l":94.22,"n":4185,"o":94.22,"t":"2024-11-21T05:00:00Z","v":170201,"vw":95.434564},{"c":94.46,"h":95.97,"l":93.74,"n":3678,"o":95.64,"t":"2024-11-22T05:00:00Z","v":160099,"vw":94.506781},{"c":99.44,"h":100.33,"l":94.86,"n":4959,"o":94.86,"t":"2024-11-25T05:00:00Z","v":206259,"vw":98.853694},{"c":98.47,"h":98.5,"l":96.71,"n":3483,"o":98.24,"t":"2024-11-26T05:00:00Z","v":116553,"vw":97.957205},{"c":98.17,"h":99.5475,"l":97.18,"n":2884,"o":98.12,"t":"2024-11-27T05:00:00Z","v":131707,"vw":97.9585},{"c":98.98,"h":99.2,"l":98.11,"n":1244,"o":98.37,"t":"2024-11-29T05:00:00Z","v":54645,"vw":98.800304},{"c":94.24,"h":98.65,"l":94.17,"n":3310,"o":98.65,"t":"2024-12-02T05:00:00Z","v":137326,"vw":95.036514},{"c":95.01,"h":95.26,"l":93.49,"n":2553,"o":94.27,"t":"2024-12-03T05:00:00Z","v":72216,"vw":94.54758},{"c":94.81,"h":95.58,"l":93.74,"n":1908,"o":95.38,"t":"2024-12-04T05:00:00Z","v":60215,"vw":94.472559},{"c":95.48,"h":96.1,"l":94.6225,"n":1752,"o":95.22,"t":"2024-12-05T05:00:00Z","v":61665,"vw":95.606281},{"c":93.95,"h":96.18,"l":92.2,"n":5594,"o":96.18,"t":"2024-12-06T05:00:00Z","v":264495,"vw":93.374},{"c":93.5,"h":95.77,"l":92.975,"n":2968,"o":94.92,"t":"2024-12-09T05:00:00Z","v":160972,"vw":93.661118},{"c":92.53,"h":93.575,"l":91.92,"n":4015,"o":93.21,"t":"2024-12-10T05:00:00Z","v":218630,"vw":92.606192},{"c":93.01,"h":93.725,"l":92.14,"n":2527,"o":92.77,"t":"2024-12-11T05:00:00Z","v":152953,"vw":92.749913},{"c":92.17,"h":94.18,"l":91.97,"n":3374,"o":92.54,"t":"2024-12-12T05:00:00Z","v":141417,"vw":92.628167},{"c":89.49,"h":92.36,"l":89.325,"n":4430,"o":92.36,"t":"2024-12-13T05:00:00Z","v":261957,"vw":89.941344},{"c":87.94,"h":89.25,"l":87.645,"n":3784,"o":88.74,"t":"2024-12-16T05:00:00Z","v":191733,"vw":88.059578},{"c":87.86,"h":88.13,"l":86.3,"n":2579,"o":87.37,"t":"2024-12-17T05:00:00Z","v":116796,"vw":87.487132},{"c":84.81,"h":88.34,"l":84.58,"n":3299,"o":87.98,"t":"2024-12-18T05:00:00Z","v":132819,"vw":86.385007},{"c":84.65,"h":86.01,"l":83.9816,"n":3838,"o":85.32,"t":"2024-12-19T05:00:00Z","v":141826,"vw":84.725302},{"c":85.58,"h":86.56,"l":83.73,"n":3304,"o":84.68,"t":"2024-12-20T05:00:00Z","v":151447,"vw":85.789648},{"c":87.08,"h":87.08,"l":85.08,"n":3107,"o":85.08,"t":"2024-12-23T05:00:00Z","v":106397,"vw":86.506705},{"c":87.75,"h":87.75,"l":86.64,"n":1424,"o":86.72,"t":"2024-12-24T05:00:00Z","v":54720,"vw":87.344813},{"c":87.31,"h":88.09,"l":86.8117,"n":2200,"o":87.12,"t":"2024-12-26T05:00:00Z","v":73987,"vw":87.648548},{"c":86.47,"h":87.61,"l":86.18,"n":2557,"o":86.53,"t":"2024-12-27T05:00:00Z","v":103952,"vw":86.689812},{"c":86.11,"h":86.45,"l":85.01,"n":2121,"o":85.58,"t":"2024-12-30T05:00:00Z","v":93949,"vw":85.955954},{"c":86.55,"h":87.11,"l":85.98,"n":2674,"o":86.42,"t":"2024-12-31T05:00:00Z","v":126378,"vw":86.329109},{"c":86.69,"h":87.535,"l":86.585,"n":3114,"o":87.15,"t":"2025-01-02T05:00:00Z","v":123294,"vw":87.002248},{"c":87.33,"h":87.84,"l":86.91,"n":2487,"o":87.25,"t":"2025-01-03T05:00:00Z","v":81412,"vw":87.314278},{"c":89.82,"h":90.83,"l":88.25,"n":2930,"o":88.25,"t":"2025-01-06T05:00:00Z","v":109656,"vw":89.730674},{"c":88.31,"h":90.66,"l":87.98,"n":4841,"o":89.92,"t":"2025-01-07T05:00:00Z","v":144901,"vw":88.715087},{"c":85.31,"h":88.19,"l":82.29,"n":8332,"o":88.19,"t":"2025-01-08T05:00:00Z","v":303550,"vw":84.340043},{"c":84.75,"h":85.96,"l":84.02,"n":5000,"o":84.61,"t":"2025-01-10T05:00:00Z","v":144916,"vw":84.970655},{"c":85.16,"h":85.6,"l":83.88,"n":4116,"o":84.94,"t":"2025-01-13T05:00:00Z","v":176684,"vw":84.773005},{"c":86.33,"h":87.77,"l":85.39,"n":5201,"o":85.39,"t":"2025-01-14T05:00:00Z","v":220147,"vw":86.840009},{"c":88.65,"h":89.73,"l":86.85,"n":5120,"o":88.03,"t":"2025-01-15T05:00:00Z","v":238301,"vw":88.016792},{"c":88.69,"h":88.845,"l":86.81,"n":3485,"o":87.96,"t":"2025-01-16T05:00:00Z","v":132368,"vw":88.00408},{"c":89.97,"h":91.08,"l":88.8,"n":4508,"o":89.12,"t":"2025-01-17T05:00:00Z","v":204000,"vw":90.079575},{"c":92.06,"h":92.39,"l":89.16,"n":4314,"o":89.22,"t":"2025-01-21T05:00:00Z","v":219541,"vw":91.757764},{"c":90.8,"h":92.115,"l":89.98,"n":3824,"o":91.74,"t":"2025-01-22T05:00:00Z","v":147976,"vw":90.849653},{"c":92.16,"h":93.03,"l":90.75,"n":3662,"o":90.75,"t":"2025-01-23T05:00:00Z","v":125931,"vw":92.067172},{"c":91.62,"h":92.8,"l":90.55,"n":3413,"o":92.61,"t":"2025-01-24T05:00:00Z","v":105844,"vw":91.207307},{"c":90.78,"h":91.64,"l":89.775,"n":3171,"o":91.64,"t":"2025-01-27T05:00:00Z","v":108756,"vw":90.633724},{"c":87.73,"h":90.42,"l":87.43,"n":4891,"o":90.42,"t":"2025-01-28T05:00:00Z","v":196170,"vw":88.29956},{"c":87.65,"h":88.2,"l":86.81,"n":4787,"o":87.11,"t":"2025-01-29T05:00:00Z","v":175175,"vw":87.571218},{"c":88.02,"h":88.95,"l":87.02,"n":3388,"o":87.83,"t":"2025-01-30T05:00:00Z","v":151369,"vw":87.950024},{"c":86.78,"h":88.75,"l":86.71,"n":3774,"o":87.6,"t":"2025-01-31T05:00:00Z","v":161521,"vw":87.453784},{"c":84.21,"h":85.34,"l":82.54,"n":5492,"o":84.07,"t":"2025-02-03T05:00:00Z","v":319126,"vw":84.446168},{"c":84.52,"h":85.78,"l":84.26,"n":5040,"o":84.76,"t":"2025-02-04T05:00:00Z","v":236488,"vw":84.913721},{"c":84.39,"h":85.23,"l":83.495,"n":3844,"o":85.23,"t":"2025-02-05T05:00:00Z","v":159828,"vw":84.357814},{"c":85.85,"h":85.9075,"l":84.545,"n":3964,"o":84.79,"t":"2025-02-06T05:00:00Z","v":172873,"vw":85.332584},{"c":85.33,"h":85.97,"l":84.64,"n":4776,"o":85.81,"t":"2025-02-07T05:00:00Z","v":132153,"vw":85.166644},{"c":85.87,"h":86.88,"l":85.375,"n":4289,"o":85.39,"t":"2025-02-10T05:00:00Z","v":190304,"vw":86.238951},{"c":85.08,"h":86.32,"l":85,"n":3266,"o":85.03,"t":"2025-02-11T05:00:00Z","v":113328,"vw":85.559335},{"c":83.79,"h":84.38,"l":83,"n":4691,"o":83.98,"t":"2025-02-12T05:00:00Z","v":212629,"vw":83.815569},{"c":80.58,"h":84.02,"l":80.23,"n":8277,"o":83.83,"t":"2025-02-13T05:00:00Z","v":392571,"vw":81.530914},{"c":79.69,"h":82.175,"l":79.69,"n":5458,"o":80.68,"t":"2025-02-14T05:00:00Z","v":274488,"vw":80.69798},{"c":80.34,"h":80.7,"l":78.89,"n":5881,"o":79.18,"t":"2025-02-18T05:00:00Z","v":238003,"vw":80.10347},{"c":78.93,"h":80.03,"l":78.54,"n":5011,"o":79.27,"t":"2025-02-19T05:00:00Z","v":237547,"vw":79.10314},{"c":80.23,"h":81.13,"l":78.56,"n":4367,"o":78.95,"t":"2025-02-20T05:00:00Z","v":197374,"vw":80.288709},{"c":78.84,"h":80.63,"l":78.58,"n":3844,"o":80.05,"t":"2025-02-21T05:00:00Z","v":127799,"vw":79.295092},{"c":77.77,"h":79.26,"l":77.685,"n":4814,"o":78.99,"t":"2025-02-24T05:00:00Z","v":213586,"vw":78.111305},{"c":78.45,"h":78.66,"l":76.98,"n":4452,"o":77.66,"t":"2025-02-25T05:00:00Z","v":180636,"vw":77.986016},{"c":78.53,"h":80.36,"l":78.395,"n":4214,"o":78.48,"t":"2025-02-26T05:00:00Z","v":157234,"vw":79.253067},{"c":78.7,"h":78.99,"l":77.7,"n":5673,"o":77.7,"t":"2025-02-27T05:00:00Z","v":197942,"vw":78.569762},{"c":79.52,"h":79.54,"l":77.58,"n":4269,"o":79.15,"t":"2025-02-28T05:00:00Z","v":218829,"vw":78.918251},{"c":76.44,"h":80.73,"l":76.075,"n":7134,"o":79.85,"t":"2025-03-03T05:00:00Z","v":319986,"vw":77.633838},{"c":75.9,"h":77.34,"l":74.49,"n":5856,"o":75.5,"t":"2025-03-04T05:00:00Z","v":256762,"vw":75.794317},{"c":77.92,"h":79.275,"l":76.5188,"n":6839,"o":76.53,"t":"2025-03-05T05:00:00Z","v":289805,"vw":77.918729},{"c":77.75,"h":78.37,"l":77.21,"n":4417,"o":77.5,"t":"2025-03-06T05:00:00Z","v":143087,"vw":77.797669},{"c":78.01,"h":78.44,"l":75.915,"n":5008,"o":77.38,"t":"2025-03-07T05:00:00Z","v":208066,"vw":77.549896},{"c":77.31,"h":79.33,"l":76.7,"n":4855,"o":76.7,"t":"2025-03-10T04:00:00Z","v":244562,"vw":77.651299},{"c":76.27,"h":78.16,"l":75.77,"n":6999,"o":77.5,"t":"2025-03-11T04:00:00Z","v":223475,"vw":76.724085},{"c":75.63,"h":76.705,"l":75.35,"n":6047,"o":76.61,"t":"2025-03-12T04:00:00Z","v":211130,"vw":75.954162},{"c":76.3,"h":77.36,"l":75.43,"n":4639,"o":75.69,"t":"2025-03-13T04:00:00Z","v":188609,"vw":76.509046},{"c":76.59,"h":77.34,"l":76.4,"n":4405,"o":76.62,"t":"2025-03-14T04:00:00Z","v":172889,"vw":76.766471},{"c":77.34,"h":77.485,"l":76.17,"n":4043,"o":76.57,"t":"2025-03-17T04:00:00Z","v":156679,"vw":77.041076},{"c":78.09,"h":78.15,"l":76.94,"n":3904,"o":77.51,"t":"2025-03-18T04:00:00Z","v":140417,"vw":77.684224},{"c":77.48,"h":78.95,"l":76.88,"n":4075,"o":77.52,"t":"2025-03-19T04:00:00Z","v":157178,"vw":77.70534},{"c":76.95,"h":77.47,"l":76.71,"n":3273,"o":77.03,"t":"2025-03-20T04:00:00Z","v":157786,"vw":77.1492},{"c":76.12,"h":76.57,"l":75.2,"n":3717,"o":76.06,"t":"2025-03-21T04:00:00Z","v":161210,"vw":75.901133},{"c":77.63,"h":78.36,"l":76.51,"n":6293,"o":76.56,"t":"2025-03-24T04:00:00Z","v":236245,"vw":77.644537},{"c":78.04,"h":78.43,"l":77.11,"n":3322,"o":77.81,"t":"2025-03-25T04:00:00Z","v":149556,"vw":78.012067},{"c":76.84,"h":78.81,"l":76.78,"n":3692,"o":78.32,"t":"2025-03-26T04:00:00Z","v":153644,"vw":77.618075},{"c":77.1,"h":77.72,"l":76.38,"n":4972,"o":76.38,"t":"2025-03-27T04:00:00Z","v":282571,"vw":77.10838},{"c":75.63,"h":77.25,"l":74.9,"n":5888,"o":77.07,"t":"2025-03-28T04:00:00Z","v":234010,"vw":75.682236},{"c":76.94,"h":77.405,"l":74.485,"n":5173,"o":74.81,"t":"2025-03-31T04:00:00Z","v":226821,"vw":76.54729},{"c":78.03,"h":79.22,"l":76.505,"n":7508,"o":76.96,"t":"2025-04-01T04:00:00Z","v":331020,"vw":78.183968},{"c":78.77,"h":78.9,"l":77.42,"n":4126,"o":77.42,"t":"2025-04-02T04:00:00Z","v":141366,"vw":78.512178},{"c":74.34,"h":78.8,"l":74.26,"n":7006,"o":76.8,"t":"2025-04-03T04:00:00Z","v":312365,"vw":76.167851},{"c":73.44,"h":73.92,"l":71.17,"n":8908,"o":72.5,"t":"2025-04-04T04:00:00Z","v":370932,"vw":72.83934},{"c":70.53,"h":74.25,"l":69.73,"n":12441,"o":72,"t":"2025-04-07T04:00:00Z","v":503014,"vw":71.114632},{"c":70.9,"h":73.73,"l":70.56,"n":9569,"o":72.25,"t":"2025-04-08T04:00:00Z","v":401404,"vw":71.983055},{"c":75.57,"h":76.385,"l":69.48,"n":10502,"o":70.73,"t":"2025-04-09T04:00:00Z","v":416232,"vw":73.244997},{"c":74.27,"h":75.175,"l":72.74,"n":5731,"o":74.7,"t":"2025-04-10T04:00:00Z","v":184734,"vw":74.085244},{"c":75.39,"h":75.57,"l":73.7,"n":4627,"o":74.92,"t":"2025-04-11T04:00:00Z","v":170407,"vw":74.844922},{"c":74.56,"h":76.21,"l":74.47,"n":5897,"o":75.8,"t":"2025-04-14T04:00:00Z","v":285854,"vw":75.055588},{"c":73.31,"h":75.25,"l":72.99,"n":4691,"o":74.75,"t":"2025-04-15T04:00:00Z","v":176981,"vw":73.712296},{"c":73.29,"h":74.23,"l":72.38,"n":4647,"o":72.82,"t":"2025-04-16T04:00:00Z","v":171256,"vw":73.192319},{"c":73.29,"h":73.945,"l":72.95,"n":3188,"o":73.03,"t":"2025-04-17T04:00:00Z","v":110285,"vw":73.355236},{"c":72.5,"h":73.235,"l":71.77,"n":3554,"o":73,"t":"2025-04-21T04:00:00Z","v":144773,"vw":72.375363},{"c":74.55,"h":74.84,"l":72.74,"n":5710,"o":72.74,"t":"2025-04-22T04:00:00Z","v":241873,"vw":74.076477},{"c":72.86,"h":78.2,"l":72.6,"n":9116,"o":76.92,"t":"2025-04-23T04:00:00Z","v":415346,"vw":73.554612},{"c":72.73,"h":73.95,"l":72.26,"n":5903,"o":72.62,"t":"2025-04-24T04:00:00Z","v":225897,"vw":73.091715},{"c":73.56,"h":73.64,"l":71.245,"n":4837,"o":72.19,"t":"2025-04-25T04:00:00Z","v":169822,"vw":73.148002},{"c":74.88,"h":74.96,"l":73.49,"n":4904,"o":73.49,"t":"2025-04-28T04:00:00Z","v":150310,"vw":74.542787},{"c":73.29,"h":74.87,"l":73.23,"n":4472,"o":74.47,"t":"2025-04-29T04:00:00Z","v":144496,"vw":73.615912},{"c":73.98,"h":74.1,"l":71.55,"n":3801,"o":72.52,"t":"2025-04-30T04:00:00Z","v":132382,"vw":73.125086},{"c":74.19,"h":75.365,"l":74.18,"n":4640,"o":74.38,"t":"2025-05-01T04:00:00Z","v":131662,"vw":74.633136},{"c":74.72,"h":75.77,"l":74.64,"n":3885,"o":74.84,"t":"2025-05-02T04:00:00Z","v":98842,"vw":74.894773},{"c":74.24,"h":75.37,"l":73.675,"n":3672,"o":74.18,"t":"2025-05-05T04:00:00Z","v":108713,"vw":74.62713},{"c":74.1,"h":74.58,"l":73.39,"n":4400,"o":73.85,"t":"2025-05-06T04:00:00Z","v":148295,"vw":73.84544},{"c":74.15,"h":74.87,"l":73.83,"n":4105,"o":74.47,"t":"2025-05-07T04:00:00Z","v":134499,"vw":74.375413},{"c":74.7,"h":74.88,"l":73.92,"n":3319,"o":74.74,"t":"2025-05-08T04:00:00Z","v":127252,"vw":74.619684},{"c":74.54,"h":74.91,"l":73.75,"n":3601,"o":74.7,"t":"2025-05-09T04:00:00Z","v":107742,"vw":74.464316},{"c":75.88,"h":77.38,"l":75.5244,"n":5287,"o":75.89,"t":"2025-05-12T04:00:00Z","v":241911,"vw":76.178938},{"c":76.52,"h":76.97,"l":75.09,"n":5419,"o":76.55,"t":"2025-05-13T04:00:00Z","v":177052,"vw":76.397186},{"c":73.94,"h":76.58,"l":73.225,"n":6133,"o":76.58,"t":"2025-05-14T04:00:00Z","v":276166,"vw":74.11035},{"c":74.51,"h":74.69,"l":73.51,"n":4636,"o":73.88,"t":"2025-05-15T04:00:00Z","v":140392,"vw":74.342854},{"c":75.13,"h":75.6,"l":74.5,"n":3666,"o":74.5,"t":"2025-05-16T04:00:00Z","v":110053,"vw":75.077976},{"c":75.91,"h":76.12,"l":74.29,"n":3233,"o":74.35,"t":"2025-05-19T04:00:00Z","v":79616,"vw":75.666522},{"c":74.46,"h":76.32,"l":74.335,"n":4606,"o":76.17,"t":"2025-05-20T04:00:00Z","v":203012,"vw":74.835431},{"c":73.64,"h":75.065,"l":73.52,"n":3818,"o":73.79,"t":"2025-05-21T04:00:00Z","v":148015,"vw":74.042407},{"c":73.37,"h":73.865,"l":73.13,"n":3914,"o":73.13,"t":"2025-05-22T04:00:00Z","v":121608,"vw":73.486951},{"c":73.32,"h":73.74,"l":72.4,"n":2969,"o":72.4,"t":"2025-05-23T04:00:00Z","v":106199,"vw":73.328902},{"c":74.48,"h":74.975,"l":74.07,"n":4394,"o":74.07,"t":"2025-05-27T04:00:00Z","v":144542,"vw":74.599322},{"c":72.71,"h":74.565,"l":72.66,"n":2942,"o":74.2,"t":"2025-05-28T04:00:00Z","v":121644,"vw":73.592711},{"c":73.76,"h":73.94,"l":72.84,"n":2904,"o":72.91,"t":"2025-05-29T04:00:00Z","v":99212,"vw":73.640503},{"c":73.58,"h":74.4,"l":73.36,"n":3793,"o":73.79,"t":"2025-05-30T04:00:00Z","v":259615,"vw":73.760198},{"c":73.78,"h":74.0725,"l":72.85,"n":4049,"o":73.47,"t":"2025-06-02T04:00:00Z","v":163064,"vw":73.634491},{"c":73.49,"h":74.925,"l":73.36,"n":4686,"o":73.78,"t":"2025-06-03T04:00:00Z","v":204631,"vw":73.976649},{"c":74.63,"h":74.96,"l":73.13,"n":4978,"o":73.9,"t":"2025-06-04T04:00:00Z","v":208636,"vw":74.503453},{"c":75.66,"h":75.845,"l":74.5301,"n":5255,"o":74.73,"t":"2025-06-05T04:00:00Z","v":184626,"vw":75.546012},{"c":74.82,"h":76.32,"l":74.64,"n":3281,"o":76.05,"t":"2025-06-06T04:00:00Z","v":113164,"vw":75.12005},{"c":75.85,"h":76.12,"l":74.84,"n":3790,"o":74.85,"t":"2025-06-09T04:00:00Z","v":146921,"vw":75.68188},{"c":76.83,"h":77.24,"l":76.03,"n":5085,"o":76.03,"t":"2025-06-10T04:00:00Z","v":190951,"vw":76.751344},{"c":76.28,"h":77.62,"l":76.08,"n":4265,"o":76.84,"t":"2025-06-11T04:00:00Z","v":190569,"vw":76.728586},{"c":76.78,"h":77.19,"l":75.61,"n":4381,"o":76.26,"t":"2025-06-12T04:00:00Z","v":200789,"vw":76.657631},{"c":76,"h":76.56,"l":75.23,"n":3331,"o":75.96,"t":"2025-06-13T04:00:00Z","v":181667,"vw":76.080118},{"c":74.63,"h":77.36,"l":74.49,"n":5207,"o":76.6,"t":"2025-06-16T04:00:00Z","v":181780,"vw":75.400177},{"c":72.83,"h":74.62,"l":72.61,"n":6241,"o":74.1,"t":"2025-06-17T04:00:00Z","v":252190,"vw":73.387031},{"c":74.05,"h":74.78,"l":72.99,"n":4880,"o":73.09,"t":"2025-06-18T04:00:00Z","v":209727,"vw":74.078487},{"c":73.13,"h":74.8,"l":72.97,"n":5579,"o":74.47,"t":"2025-06-20T04:00:00Z","v":260846,"vw":73.47813},{"c":75.68,"h":75.71,"l":72.92,"n":7284,"o":72.92,"t":"2025-06-23T04:00:00Z","v":345022,"vw":74.737548},{"c":74.76,"h":76.325,"l":74.7,"n":4520,"o":75.66,"t":"2025-06-24T04:00:00Z","v":258966,"vw":75.238036},{"c":73.82,"h":74.76,"l":73.82,"n":4715,"o":74.18,"t":"2025-06-25T04:00:00Z","v":193549,"vw":74.298773},{"c":74.21,"h":75.08,"l":73.22,"n":4460,"o":73.99,"t":"2025-06-26T04:00:00Z","v":245667,"vw":74.217616},{"c":73,"h":74.31,"l":72.53,"n":7704,"o":74.13,"t":"2025-06-27T04:00:00Z","v":437167,"vw":73.315057},{"c":73.3,"h":73.77,"l":72.39,"n":5901,"o":73.29,"t":"2025-06-30T04:00:00Z","v":272573,"vw":73.07479},{"c":75.8,"h":76.78,"l":72.78,"n":4856,"o":72.78,"t":"2025-07-01T04:00:00Z","v":209834,"vw":75.755035},{"c":77.34,"h":77.49,"l":75.27,"n":6602,"o":75.64,"t":"2025-07-02T04:00:00Z","v":284025,"vw":76.944922},{"c":76.46,"h":77.59,"l":75.57,"n":3055,"o":77.59,"t":"2025-07-03T04:00:00Z","v":139220,"vw":76.263106},{"c":74.48,"h":75.87,"l":74.435,"n":4281,"o":75.8,"t":"2025-07-07T04:00:00Z","v":192012,"vw":74.83912},{"c":75.76,"h":76,"l":74.65,"n":6216,"o":74.65,"t":"2025-07-08T04:00:00Z","v":160184,"vw":75.559359},{"c":75.75,"h":76.38,"l":75.27,"n":4062,"o":76.25,"t":"2025-07-09T04:00:00Z","v":177422,"vw":75.74409},{"c":77.96,"h":78.55,"l":75.37,"n":5891,"o":75.55,"t":"2025-07-10T04:00:00Z","v":275002,"vw":77.507026},{"c":75.82,"h":77.475,"l":75.69,"n":4242,"o":77.17,"t":"2025-07-11T04:00:00Z","v":161706,"vw":76.094688},{"c":75.36,"h":75.78,"l":74.97,"n":4775,"o":75.78,"t":"2025-07-14T04:00:00Z","v":165807,"vw":75.342002},{"c":73.65,"h":75.745,"l":73.65,"n":4655,"o":75.64,"t":"2025-07-15T04:00:00Z","v":170059,"vw":74.689558},{"c":73.72,"h":73.985,"l":72.63,"n":4974,"o":73.68,"t":"2025-07-16T04:00:00Z","v":238654,"vw":73.440418},{"c":74.62,"h":74.7,"l":73.64,"n":3601,"o":73.64,"t":"2025-07-17T04:00:00Z","v":166111,"vw":74.284155},{"c":74.03,"h":75.05,"l":73.42,"n":5076,"o":75.05,"t":"2025-07-18T04:00:00Z","v":254542,"vw":73.907406},{"c":72.54,"h":75.97,"l":72.48,"n":9220,"o":73.62,"t":"2025-07-21T04:00:00Z","v":620407,"vw":74.429823},{"c":75.02,"h":75.05,"l":72.68,"n":6173,"o":72.68,"t":"2025-07-22T04:00:00Z","v":245438,"vw":74.621256},{"c":75.44,"h":76.29,"l":74.895,"n":5925,"o":75.78,"t":"2025-07-23T04:00:00Z","v":251685,"vw":75.687079},{"c":70.95,"h":73.62,"l":70.89,"n":9172,"o":73.17,"t":"2025-07-24T04:00:00Z","v":408546,"vw":71.863026},{"c":72.17,"h":72.19,"l":70.56,"n":6677,"o":70.59,"t":"2025-07-25T04:00:00Z","v":217548,"vw":71.816383},{"c":70.55,"h":71.82,"l":70.37,"n":5950,"o":71.82,"t":"2025-07-28T04:00:00Z","v":196537,"vw":70.910431},{"c":71.39,"h":71.48,"l":70,"n":6285,"o":70.78,"t":"2025-07-29T04:00:00Z","v":253150,"vw":70.80005},{"c":69.56,"h":71.54,"l":69.21,"n":5298,"o":71.54,"t":"2025-07-30T04:00:00Z","v":207987,"vw":70.174371},{"c":69.31,"h":69.85,"l":68.92,"n":5243,"o":68.92,"t":"2025-07-31T04:00:00Z","v":196257,"vw":69.43496},{"c":69.8,"h":70.23,"l":68.63,"n":6347,"o":69.14,"t":"2025-08-01T04:00:00Z","v":282595,"vw":69.70162},{"c":70.11,"h":70.745,"l":69.76,"n":2924,"o":69.76,"t":"2025-08-04T04:00:00Z","v":99026,"vw":70.282007},{"c":71.74,"h":72.08,"l":70.01,"n":5921,"o":70.15,"t":"2025-08-05T04:00:00Z","v":281433,"vw":71.385285},{"c":72.03,"h":72.08,"l":71.21,"n":3917,"o":71.71,"t":"2025-08-06T04:00:00Z","v":193955,"vw":71.824544},{"c":71.99,"h":72.95,"l":71.79,"n":5545,"o":72.58,"t":"2025-08-07T04:00:00Z","v":183845,"vw":72.23732},{"c":71.54,"h":72.99,"l":71.3,"n":6283,"o":72.01,"t":"2025-08-08T04:00:00Z","v":207659,"vw":72.036917},{"c":70.92,"h":71.61,"l":70.35,"n":6098,"o":71.42,"t":"2025-08-11T04:00:00Z","v":235058,"vw":70.933969},{"c":72.28,"h":72.3,"l":70.56,"n":4351,"o":71.14,"t":"2025-08-12T04:00:00Z","v":177181,"vw":71.812259},{"c":76.05,"h":76.09,"l":72.3,"n":5630,"o":72.48,"t":"2025-08-13T04:00:00Z","v":247450,"vw":75.031989},{"c":74.9,"h":75.305,"l":73.67,"n":4951,"o":75.01,"t":"2025-08-14T04:00:00Z","v":204989,"vw":74.499167},{"c":74.44,"h":75.21,"l":74.1,"n":3871,"o":75.21,"t":"2025-08-15T04:00:00Z","v":162978,"vw":74.385014},{"c":73.55,"h":74.43,"l":72.88,"n":4534,"o":74.43,"t":"2025-08-18T04:00:00Z","v":164850,"vw":73.450487},{"c":73.92,"h":74.085,"l":73.19,"n":3789,"o":73.63,"t":"2025-08-19T04:00:00Z","v":160997,"vw":73.770937},{"c":71.95,"h":73.82,"l":71.91,"n":5642,"o":73.82,"t":"2025-08-20T04:00:00Z","v":230451,"vw":72.21765},{"c":72.46,"h":72.705,"l":71.06,"n":5409,"o":71.88,"t":"2025-08-21T04:00:00Z","v":256307,"vw":72.375302},{"c":75.95,"h":75.97,"l":72.495,"n":5581,"o":72.77,"t":"2025-08-22T04:00:00Z","v":272206,"vw":75.182296},{"c":75.05,"h":75.92,"l":74.82,"n":4356,"o":75.69,"t":"2025-08-25T04:00:00Z","v":165873,"vw":75.113749},{"c":74.93,"h":76.02,"l":72.52,"n":8218,"o":74.56,"t":"2025-08-26T04:00:00Z","v":1243150,"vw":74.538642},{"c":72.31,"h":75.53,"l":72.2,"n":5345,"o":74.66,"t":"2025-08-27T04:00:00Z","v":230655,"vw":72.994824},{"c":72.81,"h":72.89,"l":71.71,"n":4640,"o":72.74,"t":"2025-08-28T04:00:00Z","v":240803,"vw":72.355224},{"c":72.91,"h":73.22,"l":72.03,"n":4043,"o":72.95,"t":"2025-08-29T04:00:00Z","v":217055,"vw":72.723594},{"c":71.13,"h":72.17,"l":70.7,"n":5110,"o":71.98,"t":"2025-09-02T04:00:00Z","v":200168,"vw":71.142695},{"c":71.39,"h":71.78,"l":70.77,"n":3842,"o":71,"t":"2025-09-03T04:00:00Z","v":163451,"vw":71.320977},{"c":72.65,"h":72.67,"l":71.205,"n":3643,"o":71.66,"t":"2025-09-04T04:00:00Z","v":139509,"vw":71.991142},{"c":75.05,"h":75.445,"l":72.67,"n":6528,"o":72.95,"t":"2025-09-05T04:00:00Z","v":277972,"vw":74.809383},{"c":76.24,"h":76.34,"l":74.23,"n":5412,"o":74.95,"t":"2025-09-08T04:00:00Z","v":223621,"vw":75.872076},{"c":74.16,"h":76.165,"l":73.75,"n":10691,"o":76.03,"t":"2025-09-09T04:00:00Z","v":310227,"vw":74.387505},{"c":74.08,"h":74.28,"l":73.46,"n":3898,"o":73.93,"t":"2025-09-10T04:00:00Z","v":201883,"vw":73.972644},{"c":76.73,"h":76.9,"l":74.26,"n":5689,"o":74.44,"t":"2025-09-11T04:00:00Z","v":211185,"vw":76.296575},{"c":75.52,"h":76.79,"l":75.425,"n":4169,"o":76.5,"t":"2025-09-12T04:00:00Z","v":142285,"vw":75.806136},{"c":75.42,"h":76.21,"l":74.98,"n":3737,"o":76.21,"t":"2025-09-15T04:00:00Z","v":140893,"vw":75.41738},{"c":74.46,"h":75.96,"l":74.17,"n":5106,"o":75.6,"t":"2025-09-16T04:00:00Z","v":216122,"vw":74.602766},{"c":72.77,"h":75.67,"l":72.665,"n":5917,"o":74.48,"t":"2025-09-17T04:00:00Z","v":283488,"vw":73.649639},{"c":73.13,"h":73.54,"l":72.625,"n":4229,"o":72.79,"t":"2025-09-18T04:00:00Z","v":181961,"vw":73.094078},{"c":71.98,"h":73.04,"l":71.59,"n":5797,"o":73.04,"t":"2025-09-19T04:00:00Z","v":365639,"vw":72.232191},{"c":70.04,"h":72.14,"l":70,"n":4270,"o":72.14,"t":"2025-09-22T04:00:00Z","v":219420,"vw":70.449933},{"c":69.21,"h":70.95,"l":69.1,"n":3802,"o":70.17,"t":"2025-09-23T04:00:00Z","v":161186,"vw":69.726402},{"c":69.21,"h":69.57,"l":68.65,"n":4158,"o":69.04,"t":"2025-09-24T04:00:00Z","v":227043,"vw":69.090551},{"c":66.7,"h":68.83,"l":66.39,"n":5299,"o":68.83,"t":"2025-09-25T04:00:00Z","v":221155,"vw":67.089711},{"c":66.94,"h":67.12,"l":66.355,"n":3869,"o":66.82,"t":"2025-09-26T04:00:00Z","v":133435,"vw":66.804527},{"c":67.73,"h":67.975,"l":66.6,"n":6071,"o":67.2,"t":"2025-09-29T04:00:00Z","v":298047,"vw":67.585508},{"c":67.98,"h":68.211,"l":67.04,"n":5289,"o":67.77,"t":"2025-09-30T04:00:00Z","v":232123,"vw":67.671004},{"c":67.9,"h":68.14,"l":67.26,"n":4156,"o":67.84,"t":"2025-10-01T04:00:00Z","v":216520,"vw":67.736086},{"c":68.3,"h":68.3,"l":67.34,"n":3249,"o":67.75,"t":"2025-10-02T04:00:00Z","v":136343,"vw":67.88377},{"c":68.48,"h":69.43,"l":68.04,"n":3740,"o":68.4,"t":"2025-10-03T04:00:00Z","v":153278,"vw":68.570408},{"c":70.52,"h":70.59,"l":67.445,"n":6792,"o":68.68,"t":"2025-10-06T04:00:00Z","v":289812,"vw":69.814141},{"c":68.62,"h":71.16,"l":68.22,"n":10792,"o":70.56,"t":"2025-10-07T04:00:00Z","v":531112,"vw":69.124393},{"c":69.54,"h":69.57,"l":68.55,"n":4047,"o":68.62,"t":"2025-10-08T04:00:00Z","v":132431,"vw":69.176484},{"c":68.55,"h":70.3,"l":68.19,"n":8077,"o":69.75,"t":"2025-10-09T04:00:00Z","v":512928,"vw":69.659338},{"c":67.35,"h":69.26,"l":67.33,"n":4716,"o":69.06,"t":"2025-10-10T04:00:00Z","v":196586,"vw":68.035085},{"c":68.19,"h":68.59,"l":67.3726,"n":3177,"o":67.7,"t":"2025-10-13T04:00:00Z","v":118144,"vw":68.095914},{"c":69.09,"h":69.49,"l":67.62,"n":3927,"o":67.89,"t":"2025-10-14T04:00:00Z","v":145572,"vw":68.746201},{"c":68.66,"h":69.45,"l":68.0323,"n":5032,"o":69.05,"t":"2025-10-15T04:00:00Z","v":273427,"vw":68.592686},{"c":67.14,"h":68.83,"l":66.39,"n":4558,"o":68.42,"t":"2025-10-16T04:00:00Z","v":281274,"vw":67.492828},{"c":66.86,"h":67.43,"l":66,"n":6613,"o":66.72,"t":"2025-10-17T04:00:00Z","v":407548,"vw":66.752444},{"c":65.71,"h":67.81,"l":65.46,"n":4913,"o":67.29,"t":"2025-10-20T04:00:00Z","v":272068,"vw":66.027967},{"c":66.94,"h":67.125,"l":65.45,"n":3561,"o":65.62,"t":"2025-10-21T04:00:00Z","v":117709,"vw":66.712945},{"c":66.93,"h":67.45,"l":66.22,"n":5109,"o":66.57,"t":"2025-10-22T04:00:00Z","v":242818,"vw":66.990161},{"c":65.75,"h":67.07,"l":63.73,"n":7136,"o":65,"t":"2025-10-23T04:00:00Z","v":345280,"vw":65.401284},{"c":65.68,"h":66.88,"l":65.42,"n":4950,"o":66.22,"t":"2025-10-24T04:00:00Z","v":207650,"vw":66.022173},{"c":66.45,"h":66.59,"l":65.1815,"n":5126,"o":65.46,"t":"2025-10-27T04:00:00Z","v":255273,"vw":66.172139},{"c":65.22,"h":66.36,"l":64.93,"n":4269,"o":66.26,"t":"2025-10-28T04:00:00Z","v":191894,"vw":65.561644},{"c":62.07,"h":65.12,"l":61.76,"n":7090,"o":65.12,"t":"2025-10-29T04:00:00Z","v":338020,"vw":62.645556},{"c":61.65,"h":62.94,"l":61.64,"n":5233,"o":61.76,"t":"2025-10-30T04:00:00Z","v":202517,"vw":62.107991},{"c":61,"h":61.725,"l":60.49,"n":4863,"o":61.23,"t":"2025-10-31T04:00:00Z","v":193122,"vw":61.142105},{"c":60.12,"h":60.835,"l":59.305,"n":4603,"o":60.55,"t":"2025-11-03T05:00:00Z","v":188150,"vw":60.090076},{"c":59.67,"h":59.92,"l":59.24,"n":5194,"o":59.89,"t":"2025-11-04T05:00:00Z","v":229213,"vw":59.651513},{"c":57.91,"h":59.56,"l":57.71,"n":4723,"o":59.56,"t":"2025-11-05T05:00:00Z","v":240131,"vw":58.153328},{"c":59.13,"h":59.155,"l":57.34,"n":6264,"o":57.72,"t":"2025-11-06T05:00:00Z","v":242063,"vw":58.755799},{"c":59,"h":59.235,"l":58.25,"n":7852,"o":59.01,"t":"2025-11-07T05:00:00Z","v":419858,"vw":58.805161},{"c":58.01,"h":59.21,"l":57.56,"n":3971,"o":59.21,"t":"2025-11-10T05:00:00Z","v":177211,"vw":58.023215},{"c":58.82,"h":59.39,"l":58.14,"n":3392,"o":58.14,"t":"2025-11-11T05:00:00Z","v":135185,"vw":58.908946},{"c":59.9,"h":60.01,"l":58.445,"n":3021,"o":59,"t":"2025-11-12T05:00:00Z","v":133417,"vw":59.613109},{"c":59.8,"h":60.855,"l":59.48,"n":4257,"o":59.94,"t":"2025-11-13T05:00:00Z","v":229697,"vw":60.095746},{"c":60.28,"h":60.88,"l":59.67,"n":5209,"o":59.67,"t":"2025-11-14T05:00:00Z","v":291584,"vw":60.372869},{"c":59.08,"h":60.09,"l":58.575,"n":6192,"o":60.09,"t":"2025-11-17T05:00:00Z","v":311982,"vw":59.144021},{"c":58.25,"h":59.39,"l":58.14,"n":3691,"o":58.89,"t":"2025-11-18T05:00:00Z","v":194547,"vw":58.605022},{"c":59.04,"h":59.13,"l":57.92,"n":4696,"o":58.08,"t":"2025-11-19T05:00:00Z","v":248636,"vw":58.634734},{"c":58.06,"h":59.93,"l":57.83,"n":7078,"o":59.13,"t":"2025-11-20T05:00:00Z","v":334662,"vw":58.549311},{"c":59.72,"h":60.12,"l":58,"n":5956,"o":58,"t":"2025-11-21T05:00:00Z","v":360204,"vw":59.665457},{"c":58.61,"h":59.5795,"l":58.52,"n":7167,"o":59.27,"t":"2025-11-24T05:00:00Z","v":387747,"vw":58.981305},{"c":60.72,"h":60.88,"l":59,"n":7900,"o":59.19,"t":"2025-11-25T05:00:00Z","v":420845,"vw":60.360522},{"c":61.14,"h":61.415,"l":60.195,"n":5270,"o":60.69,"t":"2025-11-26T05:00:00Z","v":260551,"vw":61.040718},{"c":61.5,"h":62,"l":61.01,"n":2764,"o":61.06,"t":"2025-11-28T05:00:00Z","v":135109,"vw":61.530171},{"c":61.04,"h":62.03,"l":60.81,"n":5561,"o":61.08,"t":"2025-12-01T05:00:00Z","v":255103,"vw":61.367943},{"c":60.97,"h":61.5775,"l":60.31,"n":4793,"o":61,"t":"2025-12-02T05:00:00Z","v":274489,"vw":60.878888},{"c":62.03,"h":62.45,"l":61.24,"n":4696,"o":61.26,"t":"2025-12-03T05:00:00Z","v":172175,"vw":61.997045},{"c":61.98,"h":62.92,"l":61.73,"n":4867,"o":62.04,"t":"2025-12-04T05:00:00Z","v":231640,"vw":62.189604},{"c":62.34,"h":62.925,"l":61.705,"n":3614,"o":61.99,"t":"2025-12-05T05:00:00Z","v":132736,"vw":62.42519},{"c":61.45,"h":62.7,"l":60.9,"n":6940,"o":62.67,"t":"2025-12-08T05:00:00Z","v":303062,"vw":61.385077},{"c":59.52,"h":60.69,"l":59.355,"n":6121,"o":60.67,"t":"2025-12-09T05:00:00Z","v":281942,"vw":59.729796},{"c":62,"h":62.225,"l":59.21,"n":6724,"o":59.21,"t":"2025-12-10T05:00:00Z","v":411790,"vw":61.271092},{"c":61.72,"h":63.015,"l":61.51,"n":6849,"o":62.3,"t":"2025-12-11T05:00:00Z","v":352277,"vw":62.024322},{"c":60.09,"h":62.3,"l":59.75,"n":4494,"o":61.87,"t":"2025-12-12T05:00:00Z","v":243980,"vw":60.493398},{"c":60.23,"h":60.51,"l":59.3,"n":3753,"o":60.51,"t":"2025-12-15T05:00:00Z","v":170286,"vw":59.847555},{"c":60.68,"h":60.89,"l":59.93,"n":4782,"o":60.12,"t":"2025-12-16T05:00:00Z","v":140180,"vw":60.574818},{"c":61.61,"h":61.85,"l":60.35,"n":4019,"o":60.35,"t":"2025-12-17T05:00:00Z","v":180071,"vw":61.387161},{"c":61.59,"h":62.57,"l":61.33,"n":6108,"o":62,"t":"2025-12-18T05:00:00Z","v":314714,"vw":61.896056},{"c":59.26,"h":61.81,"l":58.94,"n":6756,"o":61.19,"t":"2025-12-19T05:00:00Z","v":437089,"vw":59.849319},{"c":59.59,"h":60.01,"l":58.81,"n":4357,"o":59.35,"t":"2025-12-22T05:00:00Z","v":234206,"vw":59.497766},{"c":60.4,"h":60.49,"l":59.2005,"n":3374,"o":59.71,"t":"2025-12-23T05:00:00Z","v":209006,"vw":59.92264},{"c":60.31,"h":60.74,"l":60.13,"n":1345,"o":60.53,"t":"2025-12-24T05:00:00Z","v":55892,"vw":60.381969},{"c":60.57,"h":60.7,"l":59.94,"n":2084,"o":60.62,"t":"2025-12-26T05:00:00Z","v":71629,"vw":60.47235},{"c":60.51,"h":60.745,"l":60.01,"n":3589,"o":60.14,"t":"2025-12-29T05:00:00Z","v":166805,"vw":60.411881},{"c":60.9,"h":61.51,"l":60.43,"n":3388,"o":60.44,"t":"2025-12-30T05:00:00Z","v":120205,"vw":61.133764},{"c":61.11,"h":61.34,"l":60.23,"n":4702,"o":60.6,"t":"2025-12-31T05:00:00Z","v":265760,"vw":60.985},{"c":62.8,"h":63.16,"l":60.98,"n":5293,"o":61.5,"t":"2026-01-02T05:00:00Z","v":227797,"vw":62.578539},{"c":63.65,"h":64.07,"l":62.53,"n":5644,"o":62.66,"t":"2026-01-05T05:00:00Z","v":210172,"vw":63.699893},{"c":63.57,"h":64.105,"l":63.25,"n":4312,"o":63.63,"t":"2026-01-06T05:00:00Z","v":164265,"vw":63.642415},{"c":61.46,"h":64.52,"l":61.35,"n":4847,"o":64.06,"t":"2026-01-07T05:00:00Z","v":248070,"vw":62.077151},{"c":62.24,"h":62.75,"l":60.75,"n":7127,"o":60.75,"t":"2026-01-08T05:00:00Z","v":355786,"vw":62.044274},{"c":66.29,"h":66.515,"l":61.665,"n":12077,"o":62.7,"t":"2026-01-09T05:00:00Z","v":744165,"vw":64.521924},{"c":66.13,"h":67.395,"l":65.34,"n":5713,"o":66.35,"t":"2026-01-12T05:00:00Z","v":321849,"vw":66.125727},{"c":65.84,"h":66.76,"l":65.53,"n":3866,"o":66.26,"t":"2026-01-13T05:00:00Z","v":152451,"vw":66.135407},{"c":67.89,"h":69.35,"l":67,"n":7397,"o":67,"t":"2026-01-14T05:00:00Z","v":373520,"vw":68.134606},{"c":69.3,"h":69.35,"l":67.055,"n":5375,"o":67.81,"t":"2026-01-15T05:00:00Z","v":256862,"vw":68.83301},{"c":70.08,"h":70.17,"l":68.87,"n":3779,"o":69.18,"t":"2026-01-16T05:00:00Z","v":208074,"vw":69.726899},{"c":69.85,"h":69.98,"l":68.63,"n":5955,"o":69.58,"t":"2026-01-20T05:00:00Z","v":266445,"vw":69.591593},{"c":70.47,"h":71.5375,"l":69.865,"n":8299,"o":70.43,"t":"2026-01-21T05:00:00Z","v":467286,"vw":70.490897},{"c":71.15,"h":72.02,"l":70.9425,"n":5974,"o":71.38,"t":"2026-01-22T05:00:00Z","v":305095,"vw":71.363073},{"c":72.16,"h":72.415,"l":70.92,"n":5371,"o":71.16,"t":"2026-01-23T05:00:00Z","v":312627,"vw":71.972023},{"c":72.2,"h":72.46,"l":71,"n":4184,"o":72.39,"t":"2026-01-26T05:00:00Z","v":179087,"vw":71.990825},{"c":70.26,"h":72.5,"l":70.23,"n":4710,"o":71.83,"t":"2026-01-27T05:00:00Z","v":227624,"vw":70.832218},{"c":70.77,"h":70.93,"l":68.94,"n":5842,"o":70,"t":"2026-01-28T05:00:00Z","v":254491,"vw":70.222172},{"c":69.64,"h":71.215,"l":68.5,"n":4449,"o":71.05,"t":"2026-01-29T05:00:00Z","v":187577,"vw":69.502722},{"c":68.36,"h":69.37,"l":67.73,"n":4334,"o":69.07,"t":"2026-01-30T05:00:00Z","v":194647,"vw":68.337704},{"c":68.75,"h":69.33,"l":67.95,"n":3562,"o":68.36,"t":"2026-02-02T05:00:00Z","v":137966,"vw":68.717071},{"c":71.84,"h":72.1,"l":68.33,"n":7426,"o":68.65,"t":"2026-02-03T05:00:00Z","v":318256,"vw":71.206121},{"c":76.69,"h":76.99,"l":72.07,"n":8669,"o":72.51,"t":"2026-02-04T05:00:00Z","v":343964,"vw":75.889838},{"c":73.36,"h":76.16,"l":72.85,"n":7519,"o":76.16,"t":"2026-02-05T05:00:00Z","v":319631,"vw":73.716628},{"c":73.37,"h":74.54,"l":72.95,"n":5728,"o":73.79,"t":"2026-02-06T05:00:00Z","v":214240,"vw":73.597778},{"c":74.99,"h":75.14,"l":72.98,"n":4285,"o":73.81,"t":"2026-02-09T05:00:00Z","v":141971,"vw":74.453921},{"c":75.66,"h":76.525,"l":75.315,"n":4264,"o":75.66,"t":"2026-02-10T05:00:00Z","v":180324,"vw":76.007197},{"c":74.7,"h":76.01,"l":74.37,"n":7488,"o":75.495,"t":"2026-02-11T05:00:00Z","v":340939,"vw":75.045585},{"c":73.37,"h":76.54,"l":71.365,"n":8844,"o":76.54,"t":"2026-02-12T05:00:00Z","v":397557,"vw":73.289693},{"c":73.58,"h":74.26,"l":72.16,"n":6444,"o":73.24,"t":"2026-02-13T05:00:00Z","v":306956,"vw":73.336687},{"c":72.46,"h":73.195,"l":71.27,"n":4985,"o":73,"t":"2026-02-17T05:00:00Z","v":250372,"vw":72.200999},{"c":71.74,"h":73.35,"l":71.51,"n":4800,"o":72.46,"t":"2026-02-18T05:00:00Z","v":224055,"vw":72.097337},{"c":71.73,"h":71.87,"l":70.55,"n":4101,"o":71.55,"t":"2026-02-19T05:00:00Z","v":175524,"vw":71.366686},{"c":67.3,"h":71.57,"l":66.99,"n":7501,"o":71.57,"t":"2026-02-20T05:00:00Z","v":466798,"vw":68.305066},{"c":65.75,"h":67.66,"l":65.12,"n":6697,"o":66.95,"t":"2026-02-23T05:00:00Z","v":332219,"vw":65.674687},{"c":65.93,"h":66.81,"l":65.275,"n":5375,"o":65.98,"t":"2026-02-24T05:00:00Z","v":270405,"vw":66.018243},{"c":64.92,"h":66.26,"l":64.64,"n":3940,"o":66.26,"t":"2026-02-25T05:00:00Z","v":170096,"vw":65.070495},{"c":65.24,"h":65.37,"l":63.97,"n":3629,"o":64.89,"t":"2026-02-26T05:00:00Z","v":159525,"vw":64.880706},{"c":66.48,"h":66.65,"l":64.08,"n":3694,"o":64.68,"t":"2026-02-27T05:00:00Z","v":142331,"vw":65.781492},{"c":66.3,"h":66.5075,"l":64.29,"n":3740,"o":65.42,"t":"2026-03-02T05:00:00Z","v":203460,"vw":66.093658},{"c":65.37,"h":65.93,"l":62.8101,"n":4698,"o":64.34,"t":"2026-03-03T05:00:00Z","v":174326,"vw":64.730327},{"c":65.55,"h":66.35,"l":64.68,"n":3572,"o":65.17,"t":"2026-03-04T05:00:00Z","v":140517,"vw":65.349595},{"c":65.67,"h":65.82,"l":64.46,"n":3586,"o":65.16,"t":"2026-03-05T05:00:00Z","v":160240,"vw":65.342701},{"c":65.17,"h":65.45,"l":63.385,"n":5438,"o":65.09,"t":"2026-03-06T05:00:00Z","v":269667,"vw":64.576307},{"c":64.87,"h":65.35,"l":63.22,"n":4890,"o":64.1,"t":"2026-03-09T04:00:00Z","v":166462,"vw":64.271473},{"c":64.44,"h":65.44,"l":63.96,"n":4505,"o":64.4,"t":"2026-03-10T04:00:00Z","v":197982,"vw":64.566727},{"c":64.48,"h":65.245,"l":63.85,"n":5728,"o":64.39,"t":"2026-03-11T04:00:00Z","v":235238,"vw":64.5512},{"c":63.43,"h":64.32,"l":63.09,"n":4936,"o":63.74,"t":"2026-03-12T04:00:00Z","v":170866,"vw":63.497883},{"c":64.51,"h":64.83,"l":63.43,"n":4744,"o":63.63,"t":"2026-03-13T04:00:00Z","v":174724,"vw":64.266702},{"c":65.56,"h":66.11,"l":65.2,"n":4880,"o":65.43,"t":"2026-03-16T04:00:00Z","v":189792,"vw":65.653703},{"c":65.97,"h":66.97,"l":65.62,"n":4379,"o":65.62,"t":"2026-03-17T04:00:00Z","v":139118,"vw":66.205543},{"c":63.19,"h":66.11,"l":63.15,"n":4904,"o":65.5,"t":"2026-03-18T04:00:00Z","v":217849,"vw":63.987931},{"c":60.55,"h":62.77,"l":60.44,"n":4984,"o":62.77,"t":"2026-03-19T04:00:00Z","v":248296,"vw":61.205434},{"c":59.96,"h":60.755,"l":59.15,"n":6985,"o":60.68,"t":"2026-03-20T04:00:00Z","v":654158,"vw":59.901901},{"c":62.37,"h":63.19,"l":60.81,"n":3966,"o":60.81,"t":"2026-03-23T04:00:00Z","v":144211,"vw":62.350798},{"c":63.15,"h":64.12,"l":61.605,"n":4627,"o":62.2,"t":"2026-03-24T04:00:00Z","v":155970,"vw":63.272928},{"c":64.05,"h":64.69,"l":62.93,"n":5121,"o":64.27,"t":"2026-03-25T04:00:00Z","v":133781,"vw":63.64277},{"c":63.48,"h":65.29,"l":62.93,"n":3832,"o":63.43,"t":"2026-03-26T04:00:00Z","v":138757,"vw":63.754005},{"c":63.83,"h":63.96,"l":62.69,"n":4551,"o":63.06,"t":"2026-03-27T04:00:00Z","v":144734,"vw":63.653555},{"c":64.16,"h":65.07,"l":63.615,"n":4903,"o":64.72,"t":"2026-03-30T04:00:00Z","v":206619,"vw":64.32663},{"c":65.29,"h":66.37,"l":64.5,"n":4570,"o":65.16,"t":"2026-03-31T04:00:00Z","v":215838,"vw":65.473124},{"c":65.4,"h":65.88,"l":64.825,"n":4744,"o":65.15,"t":"2026-04-01T04:00:00Z","v":284303,"vw":65.465627},{"c":65.15,"h":65.65,"l":63.93,"n":4425,"o":64.72,"t":"2026-04-02T04:00:00Z","v":180953,"vw":64.936343},{"c":64.88,"h":65.375,"l":64.19,"n":3331,"o":64.78,"t":"2026-04-06T04:00:00Z","v":135992,"vw":64.862205},{"c":63.47,"h":64.76,"l":62.82,"n":4853,"o":64.26,"t":"2026-04-07T04:00:00Z","v":219097,"vw":63.639027},{"c":65.57,"h":66.775,"l":64.37,"n":3383,"o":65.17,"t":"2026-04-08T04:00:00Z","v":158280,"vw":65.643561},{"c":64.8,"h":65.82,"l":64.11,"n":4780,"o":65.38,"t":"2026-04-09T04:00:00Z","v":193578,"vw":64.852431},{"c":64.75,"h":66.11,"l":64.42,"n":4199,"o":65.08,"t":"2026-04-10T04:00:00Z","v":149374,"vw":64.949352},{"c":66.14,"h":66.14,"l":63.79,"n":3669,"o":64.28,"t":"2026-04-13T04:00:00Z","v":141745,"vw":65.530093},{"c":66.44,"h":66.555,"l":65.8,"n":3583,"o":66.25,"t":"2026-04-14T04:00:00Z","v":144311,"vw":66.245303},{"c":65.37,"h":66.5,"l":65.08,"n":4239,"o":66.5,"t":"2026-04-15T04:00:00Z","v":198837,"vw":65.478729},{"c":64.92,"h":66,"l":64.37,"n":3688,"o":65.32,"t":"2026-04-16T04:00:00Z","v":256048,"vw":64.859564},{"c":66.79,"h":67.64,"l":65.88,"n":4889,"o":65.89,"t":"2026-04-17T04:00:00Z","v":250709,"vw":66.722389},{"c":65.59,"h":67.36,"l":65.59,"n":2976,"o":66.62,"t":"2026-04-20T04:00:00Z","v":91900,"vw":66.269711},{"c":66.34,"h":67,"l":65.87,"n":4943,"o":65.95,"t":"2026-04-21T04:00:00Z","v":147483,"vw":66.417033},{"c":65.02,"h":66.875,"l":64.72,"n":3927,"o":66.55,"t":"2026-04-22T04:00:00Z","v":125863,"vw":65.266693},{"c":65.7,"h":66.04,"l":63.46,"n":3415,"o":64.12,"t":"2026-04-23T04:00:00Z","v":142586,"vw":65.376482},{"c":65.44,"h":65.71,"l":64.86,"n":3204,"o":65.39,"t":"2026-04-24T04:00:00Z","v":117268,"vw":65.28721},{"c":66,"h":66.93,"l":65.31,"n":2652,"o":65.31,"t":"2026-04-27T04:00:00Z","v":67332,"vw":66.309212},{"c":63.93,"h":66.43,"l":63.93,"n":3828,"o":66.43,"t":"2026-04-28T04:00:00Z","v":196411,"vw":64.443361},{"c":63.12,"h":64.16,"l":62.76,"n":4127,"o":63.9,"t":"2026-04-29T04:00:00Z","v":158694,"vw":63.214535},{"c":63.31,"h":64.17,"l":61.315,"n":5885,"o":63.48,"t":"2026-04-30T04:00:00Z","v":247406,"vw":62.695455},{"c":62.39,"h":64.96,"l":62.355,"n":5736,"o":63.68,"t":"2026-05-01T04:00:00Z","v":202699,"vw":63.266235},{"c":59.45,"h":62.06,"l":59.45,"n":5563,"o":61.99,"t":"2026-05-04T04:00:00Z","v":175925,"vw":60.27569},{"c":59.71,"h":60.64,"l":59.125,"n":4546,"o":59.85,"t":"2026-05-05T04:00:00Z","v":148831,"vw":59.823806},{"c":62.73,"h":63.77,"l":60.03,"n":4998,"o":60.27,"t":"2026-05-06T04:00:00Z","v":228205,"vw":62.613541},{"c":62.77,"h":63.59,"l":61.8,"n":4736,"o":63.19,"t":"2026-05-07T04:00:00Z","v":175578,"vw":62.793651},{"c":61.84,"h":63.29,"l":61.84,"n":3530,"o":62.74,"t":"2026-05-08T04:00:00Z","v":143044,"vw":62.404495},{"c":60.58,"h":61.95,"l":60.34,"n":3421,"o":61.75,"t":"2026-05-11T04:00:00Z","v":137792,"vw":61.106125},{"c":60.52,"h":60.99,"l":60,"n":3484,"o":60.44,"t":"2026-05-12T04:00:00Z","v":104880,"vw":60.591826},{"c":60.97,"h":61.58,"l":60.485,"n":4383,"o":60.89,"t":"2026-05-13T04:00:00Z","v":164226,"vw":60.971456},{"c":60.99,"h":61.92,"l":60.64,"n":3670,"o":61.38,"t":"2026-05-14T04:00:00Z","v":161122,"vw":61.100338},{"c":59.22,"h":60.89,"l":58.92,"n":4435,"o":60.89,"t":"2026-05-15T04:00:00Z","v":194150,"vw":59.525257},{"c":59.15,"h":60.09,"l":58.63,"n":2212,"o":59.08,"t":"2026-05-18T04:00:00Z","v":83117,"vw":59.222458},{"c":59.06,"h":60.14,"l":58.35,"n":4534,"o":59.2,"t":"2026-05-19T04:00:00Z","v":165019,"vw":59.433224},{"c":60.98,"h":61.23,"l":58.59,"n":3126,"o":59.03,"t":"2026-05-20T04:00:00Z","v":125578,"vw":60.368848},{"c":61.89,"h":62.68,"l":59.7,"n":4801,"o":60.51,"t":"2026-05-21T04:00:00Z","v":175759,"vw":61.595724},{"c":62.1,"h":62.86,"l":61.42,"n":4406,"o":62.51,"t":"2026-05-22T04:00:00Z","v":175063,"vw":61.982321},{"c":63.89,"h":64.2,"l":62.65,"n":3872,"o":62.8,"t":"2026-05-26T04:00:00Z","v":153194,"vw":63.526291},{"c":66.49,"h":66.71,"l":64,"n":5254,"o":64,"t":"2026-05-27T04:00:00Z","v":255261,"vw":66.052239},{"c":67.88,"h":67.9,"l":65.4,"n":5229,"o":66.02,"t":"2026-05-28T04:00:00Z","v":179496,"vw":67.416457},{"c":68.82,"h":69.08,"l":67.53,"n":5150,"o":67.53,"t":"2026-05-29T04:00:00Z","v":237805,"vw":68.567031},{"c":67.7,"h":68.31,"l":65.93,"n":5827,"o":68.31,"t":"2026-06-01T04:00:00Z","v":301565,"vw":67.108468},{"c":67.17,"h":68.54,"l":66.95,"n":4214,"o":67.26,"t":"2026-06-02T04:00:00Z","v":126154,"vw":67.466289},{"c":67.91,"h":68.47,"l":66.72,"n":5201,"o":66.73,"t":"2026-06-03T04:00:00Z","v":212348,"vw":67.841598},{"c":67.18,"h":69.39,"l":67.09,"n":3822,"o":67.99,"t":"2026-06-04T04:00:00Z","v":129815,"vw":67.750066},{"c":66,"h":67.875,"l":65.72,"n":5072,"o":67,"t":"2026-06-05T04:00:00Z","v":182858,"vw":66.477475},{"c":64.93,"h":65.62,"l":64.36,"n":6995,"o":65.54,"t":"2026-06-08T04:00:00Z","v":266659,"vw":64.876708},{"c":66.74,"h":66.74,"l":64.94,"n":5732,"o":65.31,"t":"2026-06-09T04:00:00Z","v":203347,"vw":66.018739},{"c":65.93,"h":67.045,"l":65.3701,"n":6030,"o":66.87,"t":"2026-06-10T04:00:00Z","v":274748,"vw":66.036419},{"c":66.88,"h":66.88,"l":63.86,"n":6889,"o":66.24,"t":"2026-06-11T04:00:00Z","v":345976,"vw":65.597993},{"c":69.04,"h":69.47,"l":67.34,"n":6756,"o":67.48,"t":"2026-06-12T04:00:00Z","v":386361,"vw":68.847182},{"c":70.79,"h":71.46,"l":69.51,"n":5348,"o":70,"t":"2026-06-15T04:00:00Z","v":242334,"vw":70.484145},{"c":69.93,"h":71.52,"l":69.82,"n":4175,"o":71.42,"t":"2026-06-16T04:00:00Z","v":143780,"vw":70.220293},{"c":70.39,"h":72.055,"l":69.58,"n":5075,"o":69.58,"t":"2026-06-17T04:00:00Z","v":242001,"vw":71.021226},{"c":70.2,"h":72.23,"l":70.03,"n":4741,"o":71.2,"t":"2026-06-18T04:00:00Z","v":282558,"vw":70.622778},{"c":68.71,"h":70.29,"l":68.63,"n":3333,"o":69.96,"t":"2026-06-22T04:00:00Z","v":151594,"vw":69.200204},{"c":67.29,"h":69.45,"l":66.41,"n":4363,"o":68.31,"t":"2026-06-23T04:00:00Z","v":179167,"vw":67.442361},{"c":69.37,"h":69.7,"l":67.14,"n":6124,"o":67.33,"t":"2026-06-24T04:00:00Z","v":302968,"vw":68.707784},{"c":69.9,"h":70.845,"l":69.22,"n":4742,"o":69.59,"t":"2026-06-25T04:00:00Z","v":231021,"vw":70.098267},{"c":69.48,"h":70.16,"l":68.69,"n":4405,"o":69.5,"t":"2026-06-26T04:00:00Z","v":179634,"vw":69.356204},{"c":67.72,"h":69.04,"l":67.33,"n":4162,"o":68.82,"t":"2026-06-29T04:00:00Z","v":174826,"vw":67.925016},{"c":67.69,"h":67.77,"l":66.325,"n":4028,"o":67.53,"t":"2026-06-30T04:00:00Z","v":146631,"vw":67.323199},{"c":66.12,"h":68.32,"l":66.12,"n":2240,"o":67.61,"t":"2026-07-01T04:00:00Z","v":49077,"vw":66.65022},{"c":69.64,"h":69.66,"l":66.2,"n":5231,"o":66.2,"t":"2026-07-02T04:00:00Z","v":231710,"vw":69.049202},{"c":67.64,"h":69.85,"l":66.85,"n":4198,"o":69.65,"t":"2026-07-06T04:00:00Z","v":159490,"vw":67.48883},{"c":66.91,"h":67.55,"l":66.09,"n":3970,"o":67.28,"t":"2026-07-07T04:00:00Z","v":176227,"vw":66.671931},{"c":65.31,"h":65.805,"l":64.725,"n":3854,"o":65.8,"t":"2026-07-08T04:00:00Z","v":166791,"vw":65.160765},{"c":66.5,"h":67.0799,"l":65.03,"n":3636,"o":65.03,"t":"2026-07-09T04:00:00Z","v":149463,"vw":66.525603},{"c":67.27,"h":68.23,"l":66.85,"n":3422,"o":66.85,"t":"2026-07-10T04:00:00Z","v":95561,"vw":67.431327},{"c":67.06,"h":67.67,"l":66.605,"n":3596,"o":67.23,"t":"2026-07-13T04:00:00Z","v":100783,"vw":67.106391},{"c":71.19,"h":71.5,"l":67.45,"n":6127,"o":67.87,"t":"2026-07-14T04:00:00Z","v":291019,"vw":70.46151},{"c":71.32,"h":72.425,"l":71.09,"n":5253,"o":71.15,"t":"2026-07-15T04:00:00Z","v":290357,"vw":71.71519},{"c":71.66,"h":73.43,"l":71.4,"n":5167,"o":71.61,"t":"2026-07-16T04:00:00Z","v":190503,"vw":72.403718},{"c":70.41,"h":72.43,"l":69.69,"n":4078,"o":71.71,"t":"2026-07-17T04:00:00Z","v":118487,"vw":70.58199},{"c":68.17,"h":70.44,"l":67.885,"n":5297,"o":69.97,"t":"2026-07-20T04:00:00Z","v":219149,"vw":68.594243},{"c":64.88,"h":68.2844,"l":64.855,"n":9971,"o":67.42,"t":"2026-07-21T04:00:00Z","v":554095,"vw":65.758819},{"c":67.41,"h":67.68,"l":65.14,"n":5773,"o":65.14,"t":"2026-07-22T04:00:00Z","v":261854,"vw":67.11746},{"c":66.7,"h":67.02,"l":65.59,"n":5286,"o":66.35,"t":"2026-07-23T04:00:00Z","v":197800,"vw":66.539537},{"c":66.19,"h":66.87,"l":65.38,"n":4000,"o":66.66,"t":"2026-07-24T04:00:00Z","v":175618,"vw":66.10264},{"c":66.2,"h":67.22,"l":65.82,"n":4547,"o":66.19,"t":"2026-07-27T04:00:00Z","v":214232,"vw":66.233456},{"c":67.44,"h":67.89,"l":66.14,"n":3996,"o":66.14,"t":"2026-07-28T04:00:00Z","v":154406,"vw":67.325316},{"c":66.53,"h":67.895,"l":66.11,"n":5188,"o":66.58,"t":"2026-07-29T04:00:00Z","v":170528,"vw":66.786706},{"c":63.7,"h":67,"l":62.05,"n":7021,"o":66.58,"t":"2026-07-30T04:00:00Z","v":342002,"vw":63.607966},{"c":64.85,"h":65.12,"l":61.77,"n":5716,"o":63.81,"t":"2026-07-31T04:00:00Z","v":311739,"vw":63.799716},{"c":66.45,"h":66.49,"l":64.2,"n":5111,"o":65.79,"t":"2026-08-03T04:00:00Z","v":136543,"vw":65.965353},{"c":70.03,"h":70.72,"l":66.06,"n":6967,"o":66.77,"t":"2026-08-04T04:00:00Z","v":330454,"vw":69.784753},{"c":70.26,"h":70.65,"l":69.14,"n":7081,"o":70,"t":"2026-08-05T04:00:00Z","v":312405,"vw":69.99166},{"c":69.85,"h":70.59,"l":68.79,"n":6646,"o":70.59,"t":"2026-08-06T04:00:00Z","v":315837,"vw":69.368135},{"c":72.14,"h":72.25,"l":70.1,"n":6505,"o":70.52,"t":"2026-08-07T04:00:00Z","v":277867,"vw":71.624835},{"c":71.24,"h":72.24,"l":70.55,"n":5241,"o":72.1,"t":"2026-08-10T04:00:00Z","v":215121,"vw":71.17911},{"c":71.51,"h":72.47,"l":70.54,"n":5572,"o":71.05,"t":"2026-08-11T04:00:00Z","v":297702,"vw":71.56446},{"c":70.18,"h":72.12,"l":68.595,"n":3945,"o":72.12,"t":"2026-08-12T04:00:00Z","v":144030,"vw":69.874901},{"c":69.55,"h":71.28,"l":69.3,"n":3965,"o":70.15,"t":"2026-08-13T04:00:00Z","v":139740,"vw":70.004302},{"c":70.76,"h":70.82,"l":68.705,"n":5660,"o":69.82,"t":"2026-08-14T04:00:00Z","v":316416,"vw":69.732283},{"c":68.41,"h":70.31,"l":68.19,"n":5409,"o":69.97,"t":"2026-08-17T04:00:00Z","v":217849,"vw":68.929857},{"c":67.25,"h":68.84,"l":67.09,"n":4259,"o":68.84,"t":"2026-08-18T04:00:00Z","v":162524,"vw":67.6212},{"c":71.08,"h":71.62,"l":68.12,"n":6851,"o":68.12,"t":"2026-08-19T04:00:00Z","v":312366,"vw":70.496132},{"c":68.92,"h":70.6925,"l":68.51,"n":4300,"o":70.28,"t":"2026-08-20T04:00:00Z","v":276260,"vw":69.129861},{"c":69.75,"h":70.175,"l":68.77,"n":3794,"o":69.19,"t":"2026-08-21T04:00:00Z","v":148529,"vw":69.647497},{"c":68.57,"h":69.89,"l":67.555,"n":3858,"o":69.39,"t":"2026-08-24T04:00:00Z","v":139981,"vw":68.659601},{"c":69,"h":69.4225,"l":68.23,"n":3985,"o":68.81,"t":"2026-08-25T04:00:00Z","v":136853,"vw":69.037228},{"c":67.81,"h":69.71,"l":67.68,"n":3693,"o":69.71,"t":"2026-08-26T04:00:00Z","v":142533,"vw":68.145624},{"c":69,"h":70.03,"l":67.24,"n":4802,"o":67.28,"t":"2026-08-27T04:00:00Z","v":166097,"vw":69.332819},{"c":67.67,"h":70.38,"l":67.5,"n":3635,"o":69.66,"t":"2026-08-28T04:00:00Z","v":195412,"vw":68.030607},{"c":68.16,"h":68.73,"l":67.15,"n":4694,"o":67.15,"t":"2026-08-31T04:00:00Z","v":206810,"vw":68.202056},{"c":66.34,"h":67.93,"l":65.56,"n":4735,"o":67.81,"t":"2026-09-01T04:00:00Z","v":382940,"vw":66.484774},{"c":66.9,"h":68.56,"l":66.38,"n":4661,"o":66.42,"t":"2026-09-02T04:00:00Z","v":231251,"vw":67.290924},{"c":67.01,"h":68.075,"l":66.29,"n":5253,"o":67.85,"t":"2026-09-03T04:00:00Z","v":145700,"vw":67.112007},{"c":68.72,"h":69.37,"l":66.66,"n":4553,"o":67,"t":"2026-09-04T04:00:00Z","v":142625,"vw":68.696524},{"c":68.32,"h":69.19,"l":67.99,"n":3808,"o":68.69,"t":"2026-09-08T04:00:00Z","v":133538,"vw":68.429813},{"c":68.49,"h":68.89,"l":67.85,"n":3691,"o":68.41,"t":"2026-09-09T04:00:00Z","v":144921,"vw":68.431049},{"c":67.43,"h":68.955,"l":67.415,"n":4731,"o":68,"t":"2026-09-10T04:00:00Z","v":291043,"vw":67.84238},{"c":69.04,"h":69.14,"l":68.04,"n":2898,"o":68.51,"t":"2026-09-11T04:00:00Z","v":144788,"vw":68.772266},{"c":70.54,"h":72.115,"l":68.9,"n":5585,"o":69.01,"t":"2026-09-14T04:00:00Z","v":483088,"vw":70.661234},{"c":71.58,"h":73.45,"l":71.18,"n":5617,"o":71.19,"t":"2026-09-15T04:00:00Z","v":347049,"vw":72.100199},{"c":72.75,"h":73.63,"l":71.58,"n":6022,"o":71.58,"t":"2026-09-16T04:00:00Z","v":381859,"vw":72.769252},{"c":72.77,"h":73.6,"l":72.05,"n":5233,"o":73.5,"t":"2026-09-17T04:00:00Z","v":178416,"vw":72.624963},{"c":71.47,"h":72.82,"l":70.955,"n":4334,"o":72.82,"t":"2026-09-18T04:00:00Z","v":235237,"vw":71.576394},{"c":72.1,"h":72.525,"l":70.75,"n":3917,"o":71.87,"t":"2026-09-21T04:00:00Z","v":190720,"vw":71.870841},{"c":74.32,"h":74.605,"l":72.5745,"n":4119,"o":72.79,"t":"2026-09-22T04:00:00Z","v":217514,"vw":74.027576},{"c":73.07,"h":73.87,"l":72.68,"n":5439,"o":73.35,"t":"2026-09-23T04:00:00Z","v":293168,"vw":73.216427},{"c":70.76,"h":72.63,"l":69.96,"n":3926,"o":72.63,"t":"2026-09-24T04:00:00Z","v":223154,"vw":70.872105},{"c":71.68,"h":71.88,"l":70.375,"n":3980,"o":70.74,"t":"2026-09-25T04:00:00Z","v":187960,"vw":71.352023},{"c":71.47,"h":72.6547,"l":70.69,"n":3181,"o":70.9,"t":"2026-09-28T04:00:00Z","v":112078,"vw":71.635097},{"c":70.79,"h":71.67,"l":70.38,"n":3231,"o":71.12,"t":"2026-09-29T04:00:00Z","v":94995,"vw":70.781492},{"c":69.38,"h":71.745,"l":69.1,"n":4248,"o":71.31,"t":"2026-09-30T04:00:00Z","v":202351,"vw":69.988406},{"c":66.99,"h":69.11,"l":66.45,"n":3816,"o":69.11,"t":"2026-10-01T04:00:00Z","v":188652,"vw":67.228842},{"c":66.5,"h":68.125,"l":65.62,"n":3723,"o":67.84,"t":"2026-10-02T04:00:00Z","v":125673,"vw":66.298806},{"c":65.9,"h":67.015,"l":65.61,"n":3218,"o":66.08,"t":"2026-10-05T04:00:00Z","v":115268,"vw":66.195619},{"c":63.3,"h":66.28,"l":63.09,"n":5141,"o":65.77,"t":"2026-10-06T04:00:00Z","v":277756,"vw":64.035333},{"c":63.39,"h":63.55,"l":62.08,"n":5743,"o":62.81,"t":"2026-10-07T04:00:00Z","v":338118,"vw":62.928989},{"c":64.21,"h":64.23,"l":62.1,"n":4566,"o":62.85,"t":"2026-10-08T04:00:00Z","v":180466,"vw":63.672733},{"c":64.25,"h":64.67,"l":63.78,"n":3507,"o":64.67,"t":"2026-10-09T04:00:00Z","v":102199,"vw":64.127974},{"c":63.91,"h":66.1,"l":63.28,"n":2769,"o":64.06,"t":"2026-10-12T04:00:00Z","v":68841,"vw":63.954714},{"c":64.13,"h":64.93,"l":63.1,"n":3596,"o":64.45,"t":"2026-10-13T04:00:00Z","v":153514,"vw":64.01404},{"c":63.92,"h":64.49,"l":62.89,"n":3911,"o":63.26,"t":"2026-10-14T04:00:00Z","v":139512,"vw":63.630372},{"c":65.53,"h":66.11,"l":64.2,"n":6923,"o":64.74,"t":"2026-10-15T04:00:00Z","v":425494,"vw":65.633171},{"c":65.4,"h":66.335,"l":64.455,"n":5893,"o":65.73,"t":"2026-10-16T04:00:00Z","v":344459,"vw":65.097474},{"c":65.7,"h":67.04,"l":65.2,"n":4231,"o":65.54,"t":"2026-10-19T04:00:00Z","v":207138,"vw":66.092466},{"c":66.39,"h":67.05,"l":65.84,"n":2530,"o":65.84,"t":"2026-10-20T04:00:00Z","v":102443,"vw":66.400073},{"c":67.02,"h":67.94,"l":66.24,"n":3750,"o":66.24,"t":"2026-10-21T04:00:00Z","v":148275,"vw":67.097276},{"c":69.68,"h":69.89,"l":67.33,"n":3737,"o":67.43,"t":"2026-10-22T04:00:00Z","v":163219,"vw":69.042462},{"c":68.76,"h":69.67,"l":67.39,"n":1191,"o":69.16,"t":"2026-10-23T04:00:00Z","v":61687,"vw":68.307191}],"volatilityBars":[{"c":72.98,"h":73.53,"l":72.79,"n":113,"o":72.79,"t":"2026-09-22T13:30:00Z","v":7877,"vw":73.07446},{"c":73.77,"h":73.77,"l":72.5745,"n":121,"o":72.5745,"t":"2026-09-22T13:45:00Z","v":7831,"vw":73.148243},{"c":74.32,"h":74.33,"l":73.68,"n":132,"o":73.8,"t":"2026-09-22T14:00:00Z","v":8022,"vw":73.912357},{"c":74.07,"h":74.28,"l":73.935,"n":71,"o":74.25,"t":"2026-09-22T14:15:00Z","v":10441,"vw":74.238302},{"c":73.78,"h":74.095,"l":73.78,"n":133,"o":73.99,"t":"2026-09-22T14:30:00Z","v":12606,"vw":73.912438},{"c":73.72,"h":73.72,"l":73.39,"n":241,"o":73.64,"t":"2026-09-22T14:45:00Z","v":15679,"vw":73.591159},{"c":74.14,"h":74.195,"l":73.69,"n":119,"o":73.76,"t":"2026-09-22T15:00:00Z","v":5699,"vw":73.928806},{"c":74.37,"h":74.37,"l":73.801,"n":44,"o":74.205,"t":"2026-09-22T15:15:00Z","v":4434,"vw":73.97694},{"c":73.92,"h":74.305,"l":73.92,"n":101,"o":74.29,"t":"2026-09-22T15:30:00Z","v":3730,"vw":74.178836},{"c":73.91,"h":74,"l":73.91,"n":61,"o":73.96,"t":"2026-09-22T15:45:00Z","v":2084,"vw":73.954614},{"c":74.035,"h":74.13,"l":73.98,"n":97,"o":74.07,"t":"2026-09-22T16:00:00Z","v":6135,"vw":74.068682},{"c":73.98,"h":73.98,"l":73.97,"n":28,"o":73.975,"t":"2026-09-22T16:15:00Z","v":1303,"vw":73.973193},{"c":74.15,"h":74.2,"l":74.07,"n":50,"o":74.07,"t":"2026-09-22T16:30:00Z","v":3077,"vw":74.156037},{"c":74.365,"h":74.405,"l":74.22,"n":78,"o":74.22,"t":"2026-09-22T16:45:00Z","v":4112,"vw":74.348125},{"c":74.305,"h":74.42,"l":74.26,"n":59,"o":74.42,"t":"2026-09-22T17:00:00Z","v":3050,"vw":74.326388},{"c":74.45,"h":74.45,"l":74.24,"n":65,"o":74.25,"t":"2026-09-22T17:15:00Z","v":2478,"vw":74.31735},{"c":74.33,"h":74.59,"l":74.31,"n":88,"o":74.5,"t":"2026-09-22T17:30:00Z","v":5222,"vw":74.397198},{"c":74.55,"h":74.55,"l":74.08,"n":159,"o":74.34,"t":"2026-09-22T17:45:00Z","v":9798,"vw":74.225922},{"c":74.38,"h":74.605,"l":74.32,"n":80,"o":74.49,"t":"2026-09-22T18:00:00Z","v":4607,"vw":74.49449},{"c":74.155,"h":74.26,"l":74.14,"n":49,"o":74.26,"t":"2026-09-22T18:15:00Z","v":1672,"vw":74.18212},{"c":74.015,"h":74.155,"l":74.015,"n":44,"o":74.1,"t":"2026-09-22T18:30:00Z","v":2112,"vw":74.078101},{"c":74.04,"h":74.1025,"l":73.8914,"n":172,"o":74.015,"t":"2026-09-22T18:45:00Z","v":11403,"vw":74.003053},{"c":74.045,"h":74.11,"l":74.03,"n":86,"o":74.06,"t":"2026-09-22T19:00:00Z","v":4596,"vw":74.058629},{"c":73.98,"h":74.06,"l":73.96,"n":169,"o":74.06,"t":"2026-09-22T19:15:00Z","v":8069,"vw":74.00124},{"c":74.05,"h":74.235,"l":73.975,"n":233,"o":73.98,"t":"2026-09-22T19:30:00Z","v":7630,"vw":74.096964},{"c":74.28,"h":74.49,"l":74.04,"n":798,"o":74.05,"t":"2026-09-22T19:45:00Z","v":40315,"vw":74.298107},{"c":74.32,"h":74.32,"l":74.32,"n":6,"o":74.32,"t":"2026-09-22T20:00:00Z","v":12947,"vw":74.32},{"c":72.6254,"h":72.6254,"l":72.6254,"n":1,"o":72.6254,"t":"2026-09-22T21:00:00Z","v":698,"vw":72.6254},{"c":74.3,"h":74.3,"l":74.3,"n":7,"o":74.3,"t":"2026-09-23T10:00:00Z","v":405,"vw":74.3},{"c":72.93,"h":73.865,"l":72.68,"n":75,"o":73.35,"t":"2026-09-23T13:30:00Z","v":4367,"vw":73.21302},{"c":73.05,"h":73.12,"l":72.755,"n":224,"o":72.94,"t":"2026-09-23T13:45:00Z","v":20785,"vw":72.995961},{"c":73.3,"h":73.35,"l":73.09,"n":119,"o":73.1,"t":"2026-09-23T14:00:00Z","v":8667,"vw":73.209191},{"c":73.27,"h":73.47,"l":73.27,"n":37,"o":73.4,"t":"2026-09-23T14:15:00Z","v":2800,"vw":73.373148},{"c":73.435,"h":73.69,"l":73.435,"n":86,"o":73.46,"t":"2026-09-23T14:30:00Z","v":5616,"vw":73.599085},{"c":73.44,"h":73.84,"l":73.39,"n":103,"o":73.39,"t":"2026-09-23T14:45:00Z","v":3574,"vw":73.58511},{"c":73.49,"h":73.49,"l":73.33,"n":99,"o":73.33,"t":"2026-09-23T15:00:00Z","v":9637,"vw":73.404005},{"c":73.59,"h":73.87,"l":73.59,"n":147,"o":73.66,"t":"2026-09-23T15:15:00Z","v":9727,"vw":73.7777},{"c":73.57,"h":73.57,"l":73.445,"n":56,"o":73.48,"t":"2026-09-23T15:30:00Z","v":3956,"vw":73.502766},{"c":73.4,"h":73.53,"l":73.26,"n":245,"o":73.53,"t":"2026-09-23T15:45:00Z","v":11966,"vw":73.379195},{"c":73.31,"h":73.4,"l":72.96,"n":108,"o":73.4,"t":"2026-09-23T16:00:00Z","v":7744,"vw":73.079189},{"c":73.37,"h":73.37,"l":73.205,"n":122,"o":73.25,"t":"2026-09-23T16:15:00Z","v":7533,"vw":73.264953},{"c":73.57,"h":73.6,"l":73.44,"n":75,"o":73.44,"t":"2026-09-23T16:30:00Z","v":3986,"vw":73.519062},{"c":73.32,"h":73.565,"l":73.32,"n":178,"o":73.565,"t":"2026-09-23T16:45:00Z","v":5218,"vw":73.416725},{"c":73.3801,"h":73.57,"l":73.265,"n":162,"o":73.4,"t":"2026-09-23T17:00:00Z","v":9147,"vw":73.402094},{"c":73.3225,"h":73.41,"l":73.32,"n":59,"o":73.33,"t":"2026-09-23T17:15:00Z","v":2207,"vw":73.370137},{"c":73.52,"h":73.52,"l":73.28,"n":101,"o":73.36,"t":"2026-09-23T17:30:00Z","v":7340,"vw":73.335806},{"c":73.55,"h":73.62,"l":73.45,"n":90,"o":73.495,"t":"2026-09-23T17:45:00Z","v":2906,"vw":73.56446},{"c":73.195,"h":73.58,"l":73.12,"n":148,"o":73.54,"t":"2026-09-23T18:00:00Z","v":7077,"vw":73.392583},{"c":73.345,"h":73.38,"l":73.19,"n":106,"o":73.19,"t":"2026-09-23T18:15:00Z","v":7230,"vw":73.271827},{"c":73.28,"h":73.28,"l":73.14,"n":131,"o":73.24,"t":"2026-09-23T18:30:00Z","v":5288,"vw":73.183004},{"c":73.22,"h":73.305,"l":73.15,"n":127,"o":73.305,"t":"2026-09-23T18:45:00Z","v":6898,"vw":73.188403},{"c":73.115,"h":73.22,"l":73.08,"n":163,"o":73.175,"t":"2026-09-23T19:00:00Z","v":10502,"vw":73.13458},{"c":72.96,"h":73.18,"l":72.96,"n":235,"o":73.115,"t":"2026-09-23T19:15:00Z","v":12771,"vw":73.119748},{"c":73.065,"h":73.165,"l":72.91,"n":260,"o":72.965,"t":"2026-09-23T19:30:00Z","v":9088,"vw":73.013294},{"c":73.045,"h":73.25,"l":72.975,"n":1239,"o":73.04,"t":"2026-09-23T19:45:00Z","v":68839,"vw":73.064569},{"c":73.07,"h":73.07,"l":73.02,"n":10,"o":73.02,"t":"2026-09-23T20:00:00Z","v":19388,"vw":73.069738},{"c":72.95,"h":72.95,"l":72.95,"n":4,"o":72.95,"t":"2026-09-24T10:15:00Z","v":303,"vw":72.95},{"c":71.52,"h":72.63,"l":71.52,"n":66,"o":72.63,"t":"2026-09-24T13:30:00Z","v":5066,"vw":72.114962},{"c":71.74,"h":72.095,"l":71.7,"n":119,"o":71.84,"t":"2026-09-24T13:45:00Z","v":6442,"vw":71.871096},{"c":71.6,"h":72.06,"l":71.39,"n":168,"o":71.825,"t":"2026-09-24T14:00:00Z","v":7415,"vw":71.740885},{"c":71.59,"h":71.61,"l":71.37,"n":106,"o":71.61,"t":"2026-09-24T14:15:00Z","v":6817,"vw":71.466182},{"c":71.07,"h":71.6,"l":71.07,"n":110,"o":71.52,"t":"2026-09-24T14:30:00Z","v":6433,"vw":71.37949},{"c":71.16,"h":71.16,"l":70.97,"n":57,"o":70.99,"t":"2026-09-24T14:45:00Z","v":3270,"vw":71.061429},{"c":70.7825,"h":71.07,"l":70.7825,"n":80,"o":71.07,"t":"2026-09-24T15:00:00Z","v":2673,"vw":70.990395},{"c":70.79,"h":70.85,"l":70.73,"n":110,"o":70.77,"t":"2026-09-24T15:15:00Z","v":6078,"vw":70.806548},{"c":70.19,"h":70.745,"l":70.19,"n":131,"o":70.745,"t":"2026-09-24T15:30:00Z","v":5884,"vw":70.485241},{"c":70.14,"h":70.235,"l":70.05,"n":47,"o":70.16,"t":"2026-09-24T15:45:00Z","v":4942,"vw":70.186653},{"c":70.025,"h":70.17,"l":69.96,"n":84,"o":70.16,"t":"2026-09-24T16:00:00Z","v":3812,"vw":70.068112},{"c":70.51,"h":70.82,"l":70.025,"n":239,"o":70.09,"t":"2026-09-24T16:15:00Z","v":12165,"vw":70.327586},{"c":71.13,"h":71.13,"l":70.58,"n":104,"o":70.58,"t":"2026-09-24T16:30:00Z","v":8103,"vw":70.857758},{"c":70.94,"h":71.04,"l":70.94,"n":72,"o":71.04,"t":"2026-09-24T16:45:00Z","v":4252,"vw":70.997488},{"c":70.95,"h":70.955,"l":70.78,"n":61,"o":70.93,"t":"2026-09-24T17:00:00Z","v":2983,"vw":70.888958},{"c":70.96,"h":70.97,"l":70.83,"n":119,"o":70.955,"t":"2026-09-24T17:15:00Z","v":4825,"vw":70.928317},{"c":70.75,"h":70.925,"l":70.62,"n":84,"o":70.925,"t":"2026-09-24T17:30:00Z","v":3088,"vw":70.7004},{"c":70.615,"h":70.81,"l":70.615,"n":59,"o":70.8,"t":"2026-09-24T17:45:00Z","v":3558,"vw":70.681897},{"c":70.49,"h":70.71,"l":70.43,"n":207,"o":70.56,"t":"2026-09-24T18:00:00Z","v":12469,"vw":70.536383},{"c":70.865,"h":70.89,"l":70.55,"n":58,"o":70.55,"t":"2026-09-24T18:15:00Z","v":3852,"vw":70.703727},{"c":70.67,"h":70.83,"l":70.56,"n":127,"o":70.78,"t":"2026-09-24T18:30:00Z","v":6042,"vw":70.681397},{"c":70.72,"h":70.785,"l":70.57,"n":76,"o":70.63,"t":"2026-09-24T18:45:00Z","v":3858,"vw":70.660806},{"c":70.63,"h":70.68,"l":70.55,"n":55,"o":70.65,"t":"2026-09-24T19:00:00Z","v":4194,"vw":70.622014},{"c":70.79,"h":70.79,"l":70.615,"n":98,"o":70.625,"t":"2026-09-24T19:15:00Z","v":4766,"vw":70.650348},{"c":70.82,"h":70.87,"l":70.75,"n":99,"o":70.79,"t":"2026-09-24T19:30:00Z","v":3047,"vw":70.805926},{"c":70.74,"h":70.93,"l":70.7,"n":685,"o":70.93,"t":"2026-09-24T19:45:00Z","v":36557,"vw":70.817121},{"c":70.76,"h":70.76,"l":70.76,"n":16,"o":70.76,"t":"2026-09-24T20:00:00Z","v":9700,"vw":70.76},{"c":70.75,"h":70.76,"l":70.75,"n":37,"o":70.76,"t":"2026-09-25T08:30:00Z","v":425,"vw":70.755},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-25T13:15:00Z","v":100,"vw":71},{"c":70.39,"h":70.85,"l":70.39,"n":81,"o":70.74,"t":"2026-09-25T13:30:00Z","v":2219,"vw":70.646153},{"c":71.02,"h":71.02,"l":70.375,"n":123,"o":70.39,"t":"2026-09-25T13:45:00Z","v":7280,"vw":70.732016},{"c":70.785,"h":70.87,"l":70.58,"n":59,"o":70.84,"t":"2026-09-25T14:00:00Z","v":3586,"vw":70.657273},{"c":70.775,"h":70.9,"l":70.775,"n":54,"o":70.9,"t":"2026-09-25T14:15:00Z","v":2508,"vw":70.798636},{"c":70.72,"h":70.775,"l":70.61,"n":46,"o":70.775,"t":"2026-09-25T14:30:00Z","v":1500,"vw":70.7085},{"c":70.915,"h":70.94,"l":70.6,"n":81,"o":70.82,"t":"2026-09-25T14:45:00Z","v":3459,"vw":70.786167},{"c":71.28,"h":71.41,"l":71.13,"n":44,"o":71.13,"t":"2026-09-25T15:00:00Z","v":3458,"vw":71.352392},{"c":71.005,"h":71.17,"l":71.005,"n":48,"o":71.17,"t":"2026-09-25T15:15:00Z","v":1658,"vw":71.123988},{"c":70.9,"h":71.09,"l":70.9,"n":58,"o":71,"t":"2026-09-25T15:30:00Z","v":2888,"vw":70.970532},{"c":71.34,"h":71.34,"l":70.88,"n":93,"o":70.885,"t":"2026-09-25T15:45:00Z","v":3772,"vw":71.140671},{"c":71.76,"h":71.88,"l":71.34,"n":94,"o":71.34,"t":"2026-09-25T16:00:00Z","v":5485,"vw":71.704695},{"c":71.325,"h":71.7,"l":71.195,"n":149,"o":71.7,"t":"2026-09-25T16:15:00Z","v":9068,"vw":71.345836},{"c":71.2,"h":71.35,"l":71.05,"n":205,"o":71.32,"t":"2026-09-25T16:30:00Z","v":14407,"vw":71.191897},{"c":71.09,"h":71.1825,"l":71.08,"n":47,"o":71.1825,"t":"2026-09-25T16:45:00Z","v":2409,"vw":71.142375},{"c":71.32,"h":71.32,"l":71.085,"n":99,"o":71.085,"t":"2026-09-25T17:00:00Z","v":6663,"vw":71.18322},{"c":71.3,"h":71.3,"l":71.21,"n":34,"o":71.28,"t":"2026-09-25T17:15:00Z","v":1290,"vw":71.255},{"c":71.26,"h":71.275,"l":71.15,"n":57,"o":71.235,"t":"2026-09-25T17:30:00Z","v":2492,"vw":71.21396},{"c":71.29,"h":71.3,"l":71.19,"n":27,"o":71.21,"t":"2026-09-25T17:45:00Z","v":945,"vw":71.255012},{"c":71.415,"h":71.415,"l":71.28,"n":29,"o":71.28,"t":"2026-09-25T18:00:00Z","v":1006,"vw":71.365625},{"c":71.39,"h":71.445,"l":71.375,"n":48,"o":71.445,"t":"2026-09-25T18:15:00Z","v":2250,"vw":71.38675},{"c":71.395,"h":71.395,"l":71.395,"n":1,"o":71.395,"t":"2026-09-25T18:30:00Z","v":200,"vw":71.395},{"c":71.41,"h":71.545,"l":71.37,"n":169,"o":71.4,"t":"2026-09-25T18:45:00Z","v":7121,"vw":71.455148},{"c":71.44,"h":71.51,"l":71.29,"n":97,"o":71.47,"t":"2026-09-25T19:00:00Z","v":5652,"vw":71.402649},{"c":71.4,"h":71.485,"l":71.4,"n":142,"o":71.43,"t":"2026-09-25T19:15:00Z","v":7331,"vw":71.44932},{"c":71.58,"h":71.58,"l":71.36,"n":297,"o":71.42,"t":"2026-09-25T19:30:00Z","v":14024,"vw":71.455495},{"c":71.62,"h":71.755,"l":71.47,"n":814,"o":71.59,"t":"2026-09-25T19:45:00Z","v":41154,"vw":71.603815},{"c":71.68,"h":71.68,"l":71.68,"n":17,"o":71.68,"t":"2026-09-25T20:00:00Z","v":11485,"vw":71.68},{"c":71.67,"h":71.67,"l":71.67,"n":6,"o":71.67,"t":"2026-09-28T08:30:00Z","v":203,"vw":71.67},{"c":71.26,"h":71.5,"l":70.69,"n":59,"o":70.9,"t":"2026-09-28T13:30:00Z","v":3396,"vw":71.134486},{"c":71.43,"h":71.64,"l":71.25,"n":46,"o":71.64,"t":"2026-09-28T13:45:00Z","v":1320,"vw":71.400188},{"c":71.77,"h":71.92,"l":71.595,"n":47,"o":71.595,"t":"2026-09-28T14:00:00Z","v":3675,"vw":71.828988},{"c":71.735,"h":71.77,"l":71.66,"n":37,"o":71.77,"t":"2026-09-28T14:15:00Z","v":1500,"vw":71.750041},{"c":71.74,"h":71.74,"l":71.57,"n":16,"o":71.65,"t":"2026-09-28T14:30:00Z","v":535,"vw":71.6525},{"c":71.6,"h":71.87,"l":71.58,"n":46,"o":71.87,"t":"2026-09-28T14:45:00Z","v":2078,"vw":71.664727},{"c":71.03,"h":71.46,"l":71.03,"n":22,"o":71.46,"t":"2026-09-28T15:00:00Z","v":508,"vw":71.28875},{"c":71.13,"h":71.13,"l":70.93,"n":35,"o":71.05,"t":"2026-09-28T15:15:00Z","v":1325,"vw":71.049375},{"c":71.055,"h":71.055,"l":70.96,"n":46,"o":71.03,"t":"2026-09-28T15:30:00Z","v":1785,"vw":70.990458},{"c":70.975,"h":71.01,"l":70.975,"n":15,"o":70.98,"t":"2026-09-28T15:45:00Z","v":546,"vw":70.99125},{"c":71.11,"h":71.235,"l":71.11,"n":19,"o":71.18,"t":"2026-09-28T16:00:00Z","v":778,"vw":71.195714},{"c":72.08,"h":72.23,"l":71.18,"n":132,"o":71.19,"t":"2026-09-28T16:15:00Z","v":5807,"vw":71.628954},{"c":71.99,"h":72.18,"l":71.79,"n":51,"o":72.18,"t":"2026-09-28T16:30:00Z","v":2008,"vw":72.024231},{"c":71.86,"h":71.86,"l":71.74,"n":40,"o":71.8,"t":"2026-09-28T16:45:00Z","v":1772,"vw":71.797692},{"c":72.515,"h":72.6547,"l":71.96,"n":95,"o":71.96,"t":"2026-09-28T17:00:00Z","v":5607,"vw":72.379061},{"c":72.275,"h":72.34,"l":72.19,"n":48,"o":72.34,"t":"2026-09-28T17:15:00Z","v":2201,"vw":72.255667},{"c":72.305,"h":72.35,"l":72.27,"n":16,"o":72.35,"t":"2026-09-28T17:30:00Z","v":633,"vw":72.295},{"c":72.36,"h":72.43,"l":72.36,"n":22,"o":72.37,"t":"2026-09-28T17:45:00Z","v":637,"vw":72.383753},{"c":72.25,"h":72.4,"l":72.25,"n":44,"o":72.4,"t":"2026-09-28T18:00:00Z","v":1447,"vw":72.324742},{"c":72.09,"h":72.255,"l":72.09,"n":25,"o":72.255,"t":"2026-09-28T18:15:00Z","v":647,"vw":72.171667},{"c":72,"h":72.16,"l":72,"n":102,"o":72.11,"t":"2026-09-28T18:30:00Z","v":4459,"vw":72.075125},{"c":71.55,"h":71.78,"l":71.4,"n":72,"o":71.78,"t":"2026-09-28T18:45:00Z","v":2325,"vw":71.563312},{"c":71.43,"h":71.46,"l":71.29,"n":87,"o":71.46,"t":"2026-09-28T19:00:00Z","v":3428,"vw":71.382593},{"c":71.4,"h":71.4,"l":71.255,"n":132,"o":71.29,"t":"2026-09-28T19:15:00Z","v":4321,"vw":71.313103},{"c":71.545,"h":71.6,"l":71.49,"n":194,"o":71.49,"t":"2026-09-28T19:30:00Z","v":9154,"vw":71.519398},{"c":71.45,"h":71.745,"l":71.34,"n":630,"o":71.49,"t":"2026-09-28T19:45:00Z","v":24376,"vw":71.560009},{"c":71.47,"h":71.47,"l":71.47,"n":10,"o":71.47,"t":"2026-09-28T20:00:00Z","v":9321,"vw":71.47},{"c":71.67,"h":71.67,"l":70.62,"n":24,"o":71.12,"t":"2026-09-29T13:30:00Z","v":1167,"vw":71.048488},{"c":71.04,"h":71.26,"l":71.04,"n":25,"o":71.22,"t":"2026-09-29T13:45:00Z","v":1251,"vw":71.190885},{"c":71.15,"h":71.15,"l":71.13,"n":23,"o":71.13,"t":"2026-09-29T14:00:00Z","v":1576,"vw":71.131358},{"c":70.91,"h":71.155,"l":70.91,"n":43,"o":71.155,"t":"2026-09-29T14:15:00Z","v":2484,"vw":71.075275},{"c":71.01,"h":71.01,"l":70.82,"n":52,"o":70.915,"t":"2026-09-29T14:30:00Z","v":2441,"vw":70.914706},{"c":70.945,"h":71.095,"l":70.945,"n":17,"o":71.06,"t":"2026-09-29T14:45:00Z","v":976,"vw":71.015135},{"c":70.61,"h":70.95,"l":70.61,"n":59,"o":70.945,"t":"2026-09-29T15:00:00Z","v":2833,"vw":70.874128},{"c":70.525,"h":70.7,"l":70.525,"n":30,"o":70.7,"t":"2026-09-29T15:15:00Z","v":922,"vw":70.621667},{"c":70.38,"h":70.54,"l":70.38,"n":28,"o":70.505,"t":"2026-09-29T15:30:00Z","v":904,"vw":70.476063},{"c":70.58,"h":70.8,"l":70.53,"n":56,"o":70.53,"t":"2026-09-29T15:45:00Z","v":2974,"vw":70.574006},{"c":70.5199,"h":70.52,"l":70.39,"n":38,"o":70.5199,"t":"2026-09-29T16:00:00Z","v":4652,"vw":70.492467},{"c":70.61,"h":70.66,"l":70.45,"n":102,"o":70.46,"t":"2026-09-29T16:15:00Z","v":5542,"vw":70.517676},{"c":70.53,"h":70.63,"l":70.53,"n":56,"o":70.63,"t":"2026-09-29T16:30:00Z","v":1532,"vw":70.598872},{"c":70.55,"h":70.55,"l":70.48,"n":18,"o":70.55,"t":"2026-09-29T16:45:00Z","v":871,"vw":70.524375},{"c":70.48,"h":70.48,"l":70.48,"n":24,"o":70.48,"t":"2026-09-29T17:00:00Z","v":1021,"vw":70.48},{"c":70.625,"h":70.63,"l":70.625,"n":10,"o":70.63,"t":"2026-09-29T17:15:00Z","v":313,"vw":70.6275},{"c":70.84,"h":70.985,"l":70.625,"n":80,"o":70.71,"t":"2026-09-29T17:30:00Z","v":4091,"vw":70.807644},{"c":70.95,"h":70.95,"l":70.82,"n":18,"o":70.82,"t":"2026-09-29T17:45:00Z","v":324,"vw":70.885},{"c":70.83,"h":71.19,"l":70.83,"n":56,"o":71.01,"t":"2026-09-29T18:00:00Z","v":2622,"vw":71.039035},{"c":70.9999,"h":70.9999,"l":70.83,"n":20,"o":70.83,"t":"2026-09-29T18:15:00Z","v":408,"vw":70.930835},{"c":70.99,"h":71.045,"l":70.95,"n":57,"o":70.95,"t":"2026-09-29T18:30:00Z","v":1831,"vw":70.989286},{"c":71.07,"h":71.07,"l":70.95,"n":49,"o":70.95,"t":"2026-09-29T18:45:00Z","v":1291,"vw":71.015637},{"c":71.0054,"h":71.0054,"l":71.0054,"n":5,"o":71.0054,"t":"2026-09-29T19:00:00Z","v":231,"vw":71.0054},{"c":71.09,"h":71.09,"l":70.96,"n":39,"o":71.0749,"t":"2026-09-29T19:15:00Z","v":997,"vw":71.024302},{"c":70.825,"h":70.995,"l":70.76,"n":186,"o":70.995,"t":"2026-09-29T19:30:00Z","v":3759,"vw":70.866414},{"c":70.74,"h":70.905,"l":70.63,"n":674,"o":70.825,"t":"2026-09-29T19:45:00Z","v":20308,"vw":70.767858},{"c":70.79,"h":70.79,"l":70.79,"n":10,"o":70.79,"t":"2026-09-29T20:00:00Z","v":10140,"vw":70.79},{"c":70.78,"h":70.79,"l":70.78,"n":5,"o":70.79,"t":"2026-09-30T08:30:00Z","v":203,"vw":70.785},{"c":71.225,"h":71.31,"l":71.16,"n":17,"o":71.31,"t":"2026-09-30T13:30:00Z","v":783,"vw":71.249535},{"c":71.68,"h":71.68,"l":71.29,"n":29,"o":71.29,"t":"2026-09-30T13:45:00Z","v":1288,"vw":71.530217},{"c":71.74,"h":71.74,"l":71.3201,"n":48,"o":71.52,"t":"2026-09-30T14:00:00Z","v":1403,"vw":71.5601},{"c":71.25,"h":71.745,"l":71.25,"n":92,"o":71.745,"t":"2026-09-30T14:15:00Z","v":3175,"vw":71.529286},{"c":71.5,"h":71.5,"l":71.44,"n":40,"o":71.44,"t":"2026-09-30T14:30:00Z","v":1134,"vw":71.463333},{"c":71.64,"h":71.64,"l":71.495,"n":58,"o":71.495,"t":"2026-09-30T14:45:00Z","v":2030,"vw":71.563333},{"c":71.48,"h":71.615,"l":71.48,"n":23,"o":71.615,"t":"2026-09-30T15:00:00Z","v":412,"vw":71.5475},{"c":71.265,"h":71.51,"l":71.265,"n":7,"o":71.51,"t":"2026-09-30T15:15:00Z","v":334,"vw":71.428333},{"c":71.405,"h":71.405,"l":71.31,"n":33,"o":71.31,"t":"2026-09-30T15:30:00Z","v":1208,"vw":71.384},{"c":71.21,"h":71.3,"l":71.21,"n":55,"o":71.3,"t":"2026-09-30T15:45:00Z","v":2192,"vw":71.267333},{"c":71.245,"h":71.29,"l":71.02,"n":167,"o":71.29,"t":"2026-09-30T16:15:00Z","v":9133,"vw":71.202464},{"c":71.02,"h":71.155,"l":71.02,"n":80,"o":71.09,"t":"2026-09-30T16:30:00Z","v":2487,"vw":71.048881},{"c":70.735,"h":71,"l":70.71,"n":110,"o":71,"t":"2026-09-30T16:45:00Z","v":4579,"vw":70.782568},{"c":70.65,"h":70.77,"l":70.64,"n":56,"o":70.77,"t":"2026-09-30T17:00:00Z","v":1626,"vw":70.697},{"c":70.53,"h":70.7499,"l":70.53,"n":100,"o":70.7499,"t":"2026-09-30T17:15:00Z","v":4759,"vw":70.663277},{"c":70.32,"h":70.47,"l":70.27,"n":162,"o":70.47,"t":"2026-09-30T17:30:00Z","v":8804,"vw":70.35456},{"c":70.48,"h":70.48,"l":70.295,"n":45,"o":70.3,"t":"2026-09-30T17:45:00Z","v":1296,"vw":70.395714},{"c":70.44,"h":70.53,"l":70.42,"n":66,"o":70.53,"t":"2026-09-30T18:00:00Z","v":1749,"vw":70.4885},{"c":70.4599,"h":70.52,"l":70.26,"n":104,"o":70.52,"t":"2026-09-30T18:15:00Z","v":5652,"vw":70.360333},{"c":70.23,"h":70.365,"l":70.23,"n":52,"o":70.26,"t":"2026-09-30T18:30:00Z","v":3622,"vw":70.256241},{"c":70.1,"h":70.22,"l":70.1,"n":78,"o":70.22,"t":"2026-09-30T18:45:00Z","v":4583,"vw":70.136849},{"c":70.08,"h":70.1,"l":69.965,"n":144,"o":70.1,"t":"2026-09-30T19:00:00Z","v":9046,"vw":70.003794},{"c":69.76,"h":70.035,"l":69.715,"n":199,"o":70,"t":"2026-09-30T19:15:00Z","v":14887,"vw":69.797441},{"c":69.7,"h":69.76,"l":69.63,"n":236,"o":69.73,"t":"2026-09-30T19:30:00Z","v":11761,"vw":69.674979},{"c":69.34,"h":69.77,"l":69.1,"n":1112,"o":69.6644,"t":"2026-09-30T19:45:00Z","v":61292,"vw":69.506698},{"c":69.38,"h":69.38,"l":69.38,"n":15,"o":69.38,"t":"2026-09-30T20:00:00Z","v":18543,"vw":69.38},{"c":68.19,"h":69.11,"l":68.18,"n":38,"o":69.11,"t":"2026-10-01T13:30:00Z","v":1345,"vw":68.495694},{"c":67.76,"h":68.315,"l":67.63,"n":116,"o":68.28,"t":"2026-10-01T13:45:00Z","v":5692,"vw":67.89428},{"c":67.3,"h":67.62,"l":67.01,"n":129,"o":67.62,"t":"2026-10-01T14:00:00Z","v":6922,"vw":67.201365},{"c":66.735,"h":67.365,"l":66.735,"n":94,"o":67.365,"t":"2026-10-01T14:15:00Z","v":2619,"vw":67.0925},{"c":66.75,"h":66.87,"l":66.45,"n":88,"o":66.55,"t":"2026-10-01T14:30:00Z","v":4215,"vw":66.724194},{"c":66.91,"h":66.91,"l":66.5,"n":121,"o":66.7,"t":"2026-10-01T14:45:00Z","v":5465,"vw":66.73236},{"c":66.9,"h":66.905,"l":66.68,"n":31,"o":66.905,"t":"2026-10-01T15:00:00Z","v":745,"vw":66.82},{"c":66.765,"h":67.01,"l":66.765,"n":68,"o":66.91,"t":"2026-10-01T15:15:00Z","v":4343,"vw":66.821332},{"c":67.05,"h":67.14,"l":66.76,"n":84,"o":66.76,"t":"2026-10-01T15:30:00Z","v":4877,"vw":66.986008},{"c":67.275,"h":67.275,"l":67.035,"n":70,"o":67.1,"t":"2026-10-01T15:45:00Z","v":4821,"vw":67.1475},{"c":66.98,"h":67.34,"l":66.98,"n":44,"o":67.28,"t":"2026-10-01T16:00:00Z","v":2543,"vw":67.199049},{"c":67.05,"h":67.06,"l":66.955,"n":20,"o":66.955,"t":"2026-10-01T16:15:00Z","v":1124,"vw":67.0395},{"c":67.37,"h":67.58,"l":67.2,"n":76,"o":67.2,"t":"2026-10-01T16:30:00Z","v":4038,"vw":67.3895},{"c":67.48,"h":67.48,"l":67.48,"n":4,"o":67.48,"t":"2026-10-01T16:45:00Z","v":139,"vw":67.48},{"c":67.7,"h":67.755,"l":67.6099,"n":28,"o":67.6099,"t":"2026-10-01T17:00:00Z","v":1396,"vw":67.659188},{"c":67.26,"h":67.81,"l":67.26,"n":241,"o":67.58,"t":"2026-10-01T17:15:00Z","v":22102,"vw":67.653725},{"c":67.24,"h":67.47,"l":67.24,"n":118,"o":67.4,"t":"2026-10-01T17:30:00Z","v":4890,"vw":67.32559},{"c":66.775,"h":67.13,"l":66.5,"n":134,"o":67.13,"t":"2026-10-01T17:45:00Z","v":4282,"vw":66.799471},{"c":67.07,"h":67.07,"l":66.685,"n":54,"o":66.7,"t":"2026-10-01T18:00:00Z","v":1826,"vw":66.835625},{"c":67.225,"h":67.295,"l":67.09,"n":136,"o":67.13,"t":"2026-10-01T18:15:00Z","v":6581,"vw":67.14648},{"c":67.425,"h":67.61,"l":67.225,"n":68,"o":67.225,"t":"2026-10-01T18:30:00Z","v":3992,"vw":67.399135},{"c":67.39,"h":67.435,"l":67.27,"n":103,"o":67.37,"t":"2026-10-01T18:45:00Z","v":2943,"vw":67.353928},{"c":67.33,"h":67.48,"l":67.32,"n":150,"o":67.48,"t":"2026-10-01T19:00:00Z","v":9976,"vw":67.388487},{"c":67.32,"h":67.32,"l":67.24,"n":96,"o":67.24,"t":"2026-10-01T19:15:00Z","v":4726,"vw":67.267185},{"c":67.27,"h":67.41,"l":67.23,"n":226,"o":67.32,"t":"2026-10-01T19:30:00Z","v":11934,"vw":67.331262},{"c":66.99,"h":67.23,"l":66.805,"n":720,"o":67.22,"t":"2026-10-01T19:45:00Z","v":32916,"vw":66.959813},{"c":66.99,"h":66.99,"l":66.99,"n":8,"o":66.99,"t":"2026-10-01T20:00:00Z","v":10959,"vw":66.99},{"c":66.98,"h":66.99,"l":66.98,"n":5,"o":66.99,"t":"2026-10-02T08:30:00Z","v":203,"vw":66.985},{"c":67.595,"h":68.125,"l":67.595,"n":16,"o":67.84,"t":"2026-10-02T13:30:00Z","v":550,"vw":67.850363},{"c":67.125,"h":68.04,"l":67.125,"n":59,"o":67.645,"t":"2026-10-02T13:45:00Z","v":4192,"vw":67.693},{"c":67.025,"h":67.34,"l":67.025,"n":96,"o":67.06,"t":"2026-10-02T14:00:00Z","v":6804,"vw":67.253112},{"c":66.91,"h":67.025,"l":66.75,"n":55,"o":67.025,"t":"2026-10-02T14:15:00Z","v":1820,"vw":66.861364},{"c":66.895,"h":67.11,"l":66.81,"n":66,"o":66.825,"t":"2026-10-02T14:30:00Z","v":4003,"vw":66.96894},{"c":66.54,"h":66.85,"l":66.455,"n":73,"o":66.72,"t":"2026-10-02T14:45:00Z","v":2476,"vw":66.670063},{"c":66,"h":66.415,"l":66,"n":23,"o":66.415,"t":"2026-10-02T15:00:00Z","v":829,"vw":66.069167},{"c":65.76,"h":65.825,"l":65.68,"n":71,"o":65.825,"t":"2026-10-02T15:15:00Z","v":1935,"vw":65.727644},{"c":65.99,"h":65.99,"l":65.79,"n":16,"o":65.79,"t":"2026-10-02T15:30:00Z","v":753,"vw":65.851667},{"c":65.89,"h":65.97,"l":65.89,"n":75,"o":65.96,"t":"2026-10-02T15:45:00Z","v":3863,"vw":65.936099},{"c":66.02,"h":66.22,"l":65.925,"n":126,"o":66.02,"t":"2026-10-02T16:00:00Z","v":6440,"vw":66.030167},{"c":65.95,"h":65.95,"l":65.95,"n":11,"o":65.95,"t":"2026-10-02T16:15:00Z","v":310,"vw":65.95},{"c":65.92,"h":65.93,"l":65.915,"n":27,"o":65.93,"t":"2026-10-02T16:30:00Z","v":1037,"vw":65.92},{"c":65.71,"h":66.115,"l":65.67,"n":127,"o":65.92,"t":"2026-10-02T16:45:00Z","v":7156,"vw":65.875022},{"c":65.86,"h":65.86,"l":65.79,"n":35,"o":65.81,"t":"2026-10-02T17:00:00Z","v":1733,"vw":65.835833},{"c":65.9,"h":65.93,"l":65.9,"n":9,"o":65.93,"t":"2026-10-02T17:15:00Z","v":325,"vw":65.913636},{"c":65.895,"h":65.93,"l":65.885,"n":49,"o":65.91,"t":"2026-10-02T17:30:00Z","v":2229,"vw":65.904367},{"c":65.79,"h":65.895,"l":65.76,"n":73,"o":65.895,"t":"2026-10-02T17:45:00Z","v":2393,"vw":65.8215},{"c":65.75,"h":65.77,"l":65.695,"n":53,"o":65.77,"t":"2026-10-02T18:00:00Z","v":1491,"vw":65.743333},{"c":65.74,"h":65.8514,"l":65.62,"n":123,"o":65.82,"t":"2026-10-02T18:15:00Z","v":6237,"vw":65.728097},{"c":65.88,"h":65.88,"l":65.74,"n":97,"o":65.74,"t":"2026-10-02T18:30:00Z","v":5493,"vw":65.781812},{"c":66.01,"h":66.01,"l":65.77,"n":145,"o":65.82,"t":"2026-10-02T18:45:00Z","v":5067,"vw":65.871708},{"c":66.11,"h":66.11,"l":65.97,"n":36,"o":65.97,"t":"2026-10-02T19:00:00Z","v":1008,"vw":66.076875},{"c":66.18,"h":66.22,"l":66.11,"n":171,"o":66.1392,"t":"2026-10-02T19:15:00Z","v":7587,"vw":66.18233},{"c":66.23,"h":66.355,"l":66.175,"n":204,"o":66.175,"t":"2026-10-02T19:30:00Z","v":8366,"vw":66.235634},{"c":66.52,"h":66.54,"l":66.2,"n":642,"o":66.27,"t":"2026-10-02T19:45:00Z","v":17589,"vw":66.35202},{"c":66.5,"h":66.5,"l":66.5,"n":11,"o":66.5,"t":"2026-10-02T20:00:00Z","v":6884,"vw":66.5},{"c":66.49,"h":66.5,"l":66.49,"n":2,"o":66.5,"t":"2026-10-05T08:00:00Z","v":200,"vw":66.495},{"c":65.83,"h":66.08,"l":65.82,"n":62,"o":66.08,"t":"2026-10-05T13:30:00Z","v":1984,"vw":65.935357},{"c":65.74,"h":65.91,"l":65.61,"n":33,"o":65.61,"t":"2026-10-05T13:45:00Z","v":917,"vw":65.764167},{"c":66.55,"h":66.75,"l":66.08,"n":60,"o":66.08,"t":"2026-10-05T14:00:00Z","v":1856,"vw":66.392692},{"c":66.89,"h":67.015,"l":66.89,"n":43,"o":66.92,"t":"2026-10-05T14:15:00Z","v":1490,"vw":66.963889},{"c":66.365,"h":66.74,"l":66.365,"n":33,"o":66.74,"t":"2026-10-05T14:30:00Z","v":1887,"vw":66.532237},{"c":66.17,"h":66.4,"l":66.17,"n":62,"o":66.25,"t":"2026-10-05T14:45:00Z","v":1988,"vw":66.283077},{"c":66.03,"h":66.03,"l":66.03,"n":4,"o":66.03,"t":"2026-10-05T15:00:00Z","v":204,"vw":66.03},{"c":66.31,"h":66.31,"l":65.99,"n":33,"o":66,"t":"2026-10-05T15:15:00Z","v":827,"vw":66.094},{"c":66.41,"h":66.41,"l":66.395,"n":32,"o":66.395,"t":"2026-10-05T15:30:00Z","v":2163,"vw":66.405263},{"c":66.55,"h":66.58,"l":66.42,"n":57,"o":66.44,"t":"2026-10-05T15:45:00Z","v":3798,"vw":66.503096},{"c":66.415,"h":66.61,"l":66.32,"n":107,"o":66.485,"t":"2026-10-05T16:15:00Z","v":3877,"vw":66.439099},{"c":66.51,"h":66.51,"l":66.47,"n":28,"o":66.47,"t":"2026-10-05T16:30:00Z","v":1140,"vw":66.497787},{"c":66.3901,"h":66.51,"l":66.3901,"n":16,"o":66.51,"t":"2026-10-05T16:45:00Z","v":4555,"vw":66.392834},{"c":66.23,"h":66.51,"l":66.23,"n":42,"o":66.51,"t":"2026-10-05T17:00:00Z","v":1272,"vw":66.343628},{"c":66.37,"h":66.37,"l":66.32,"n":13,"o":66.32,"t":"2026-10-05T17:15:00Z","v":807,"vw":66.338333},{"c":66.475,"h":66.475,"l":66.41,"n":43,"o":66.41,"t":"2026-10-05T17:30:00Z","v":959,"vw":66.446616},{"c":66.4845,"h":66.4845,"l":66.4845,"n":7,"o":66.4845,"t":"2026-10-05T17:45:00Z","v":376,"vw":66.4845},{"c":66.7,"h":66.735,"l":66.61,"n":69,"o":66.6425,"t":"2026-10-05T18:00:00Z","v":2108,"vw":66.697033},{"c":66.58,"h":66.69,"l":66.465,"n":96,"o":66.69,"t":"2026-10-05T18:15:00Z","v":3302,"vw":66.586044},{"c":66.6,"h":66.63,"l":66.45,"n":38,"o":66.47,"t":"2026-10-05T18:45:00Z","v":1434,"vw":66.55125},{"c":66.7,"h":66.7,"l":66.69,"n":15,"o":66.69,"t":"2026-10-05T19:00:00Z","v":391,"vw":66.69438},{"c":66.4475,"h":66.71,"l":66.41,"n":156,"o":66.71,"t":"2026-10-05T19:15:00Z","v":5606,"vw":66.547574},{"c":66.18,"h":66.415,"l":66.13,"n":186,"o":66.41,"t":"2026-10-05T19:30:00Z","v":8181,"vw":66.216791},{"c":65.9,"h":66.19,"l":65.845,"n":907,"o":66.18,"t":"2026-10-05T19:45:00Z","v":36305,"vw":66.015501},{"c":65.9,"h":65.9,"l":65.9,"n":10,"o":65.9,"t":"2026-10-05T20:00:00Z","v":11761,"vw":65.9},{"c":65.89,"h":65.9,"l":65.89,"n":2,"o":65.9,"t":"2026-10-06T10:30:00Z","v":200,"vw":65.895},{"c":66.15,"h":66.28,"l":65.68,"n":36,"o":65.77,"t":"2026-10-06T13:30:00Z","v":2783,"vw":65.872838},{"c":65.93,"h":66.12,"l":65.58,"n":76,"o":66.12,"t":"2026-10-06T13:45:00Z","v":4516,"vw":65.833621},{"c":65.51,"h":65.93,"l":65.51,"n":91,"o":65.75,"t":"2026-10-06T14:00:00Z","v":4656,"vw":65.699306},{"c":65.055,"h":65.4085,"l":64.965,"n":91,"o":65.36,"t":"2026-10-06T14:15:00Z","v":3454,"vw":65.229778},{"c":65.15,"h":65.275,"l":64.92,"n":57,"o":65.21,"t":"2026-10-06T14:30:00Z","v":2777,"vw":65.137105},{"c":65.35,"h":65.35,"l":65.17,"n":36,"o":65.17,"t":"2026-10-06T14:45:00Z","v":1300,"vw":65.266111},{"c":65.52,"h":65.52,"l":65.305,"n":82,"o":65.36,"t":"2026-10-06T15:00:00Z","v":4067,"vw":65.427284},{"c":65.755,"h":65.77,"l":65.675,"n":37,"o":65.68,"t":"2026-10-06T15:15:00Z","v":1356,"vw":65.697222},{"c":65.485,"h":65.81,"l":65.485,"n":111,"o":65.67,"t":"2026-10-06T15:30:00Z","v":4608,"vw":65.692857},{"c":65.54,"h":65.55,"l":65.39,"n":86,"o":65.48,"t":"2026-10-06T15:45:00Z","v":4062,"vw":65.485108},{"c":65.37,"h":65.53,"l":65.36,"n":87,"o":65.53,"t":"2026-10-06T16:00:00Z","v":3635,"vw":65.423785},{"c":64.76,"h":65.335,"l":64.69,"n":223,"o":65.335,"t":"2026-10-06T16:15:00Z","v":20496,"vw":64.973045},{"c":64.43,"h":64.72,"l":64.26,"n":170,"o":64.6,"t":"2026-10-06T16:30:00Z","v":8121,"vw":64.478385},{"c":63.74,"h":64.425,"l":63.74,"n":112,"o":64.425,"t":"2026-10-06T16:45:00Z","v":5095,"vw":64.292208},{"c":63.995,"h":63.995,"l":63.7,"n":165,"o":63.7,"t":"2026-10-06T17:00:00Z","v":9549,"vw":63.854509},{"c":64.115,"h":64.115,"l":63.86,"n":149,"o":63.86,"t":"2026-10-06T17:15:00Z","v":5730,"vw":63.964746},{"c":64.08,"h":64.19,"l":63.99,"n":88,"o":63.99,"t":"2026-10-06T17:30:00Z","v":4101,"vw":64.081087},{"c":64,"h":64.2625,"l":64,"n":149,"o":64.07,"t":"2026-10-06T17:45:00Z","v":8174,"vw":64.19937},{"c":63.815,"h":64.01,"l":63.72,"n":185,"o":64.01,"t":"2026-10-06T18:00:00Z","v":8624,"vw":63.814291},{"c":63.47,"h":63.82,"l":63.15,"n":230,"o":63.82,"t":"2026-10-06T18:15:00Z","v":11185,"vw":63.518349},{"c":63.58,"h":63.785,"l":63.57,"n":127,"o":63.575,"t":"2026-10-06T18:30:00Z","v":6340,"vw":63.603274},{"c":63.48,"h":63.62,"l":63.34,"n":236,"o":63.6,"t":"2026-10-06T18:45:00Z","v":12416,"vw":63.533764},{"c":63.485,"h":63.57,"l":63.355,"n":192,"o":63.41,"t":"2026-10-06T19:00:00Z","v":9185,"vw":63.426126},{"c":63.24,"h":63.4,"l":63.21,"n":257,"o":63.4,"t":"2026-10-06T19:15:00Z","v":15792,"vw":63.330096},{"c":63.22,"h":63.35,"l":63.09,"n":281,"o":63.145,"t":"2026-10-06T19:30:00Z","v":11051,"vw":63.258072},{"c":63.31,"h":63.31,"l":63.11,"n":1007,"o":63.28,"t":"2026-10-06T19:45:00Z","v":43185,"vw":63.245466},{"c":63.3,"h":63.3,"l":63.3,"n":10,"o":63.3,"t":"2026-10-06T20:00:00Z","v":20664,"vw":63.3},{"c":62.73,"h":62.87,"l":62.08,"n":77,"o":62.81,"t":"2026-10-07T13:30:00Z","v":5165,"vw":62.509247},{"c":62.57,"h":62.65,"l":62.57,"n":18,"o":62.65,"t":"2026-10-07T13:45:00Z","v":407,"vw":62.613333},{"c":63,"h":63.03,"l":62.635,"n":17,"o":62.635,"t":"2026-10-07T14:00:00Z","v":895,"vw":62.875641},{"c":62.72,"h":63.24,"l":62.55,"n":100,"o":63.03,"t":"2026-10-07T14:15:00Z","v":7781,"vw":63.000313},{"c":62.58,"h":62.91,"l":62.53,"n":34,"o":62.53,"t":"2026-10-07T14:30:00Z","v":1269,"vw":62.7225},{"c":62.585,"h":62.585,"l":62.46,"n":53,"o":62.48,"t":"2026-10-07T14:45:00Z","v":2988,"vw":62.529001},{"c":62.69,"h":62.69,"l":62.49,"n":99,"o":62.66,"t":"2026-10-07T15:00:00Z","v":4051,"vw":62.595393},{"c":62.55,"h":62.74,"l":62.55,"n":59,"o":62.74,"t":"2026-10-07T15:15:00Z","v":3095,"vw":62.628557},{"c":62.405,"h":62.75,"l":62.39,"n":168,"o":62.645,"t":"2026-10-07T15:30:00Z","v":18368,"vw":62.543678},{"c":62.28,"h":62.28,"l":62.28,"n":1,"o":62.28,"t":"2026-10-07T15:45:00Z","v":500,"vw":62.28},{"c":62.42,"h":62.48,"l":62.38,"n":65,"o":62.45,"t":"2026-10-07T16:00:00Z","v":3049,"vw":62.448578},{"c":62.57,"h":62.67,"l":62.55,"n":64,"o":62.56,"t":"2026-10-07T16:15:00Z","v":3840,"vw":62.598226},{"c":62.35,"h":62.655,"l":62.32,"n":303,"o":62.46,"t":"2026-10-07T16:30:00Z","v":19378,"vw":62.47749},{"c":62.675,"h":62.76,"l":62.435,"n":351,"o":62.45,"t":"2026-10-07T16:45:00Z","v":29215,"vw":62.5665},{"c":62.935,"h":62.98,"l":62.58,"n":303,"o":62.78,"t":"2026-10-07T17:00:00Z","v":25573,"vw":62.783938},{"c":62.755,"h":62.935,"l":62.755,"n":37,"o":62.935,"t":"2026-10-07T17:15:00Z","v":1099,"vw":62.864},{"c":62.705,"h":62.705,"l":62.625,"n":30,"o":62.625,"t":"2026-10-07T17:30:00Z","v":1781,"vw":62.637857},{"c":62.6,"h":62.73,"l":62.6,"n":83,"o":62.67,"t":"2026-10-07T17:45:00Z","v":4814,"vw":62.656806},{"c":62.52,"h":62.8,"l":62.33,"n":367,"o":62.575,"t":"2026-10-07T18:00:00Z","v":28375,"vw":62.522363},{"c":62.73,"h":62.83,"l":62.525,"n":193,"o":62.525,"t":"2026-10-07T18:15:00Z","v":11775,"vw":62.648751},{"c":62.95,"h":63.05,"l":62.775,"n":86,"o":62.81,"t":"2026-10-07T18:30:00Z","v":3617,"vw":62.867764},{"c":63.1,"h":63.1,"l":62.94,"n":96,"o":62.95,"t":"2026-10-07T18:45:00Z","v":4993,"vw":63.033831},{"c":63,"h":63.255,"l":62.915,"n":112,"o":63.11,"t":"2026-10-07T19:00:00Z","v":6630,"vw":63.0344},{"c":63.43,"h":63.46,"l":63.05,"n":508,"o":63.06,"t":"2026-10-07T19:15:00Z","v":37199,"vw":63.308679},{"c":63.355,"h":63.55,"l":63.355,"n":344,"o":63.41,"t":"2026-10-07T19:30:00Z","v":16858,"vw":63.457168},{"c":63.38,"h":63.42,"l":63,"n":1220,"o":63.3,"t":"2026-10-07T19:45:00Z","v":71503,"vw":63.27621},{"c":64.63,"h":64.63,"l":63.39,"n":15,"o":63.39,"t":"2026-10-07T20:00:00Z","v":13823,"vw":63.400633},{"c":63.71,"h":63.76,"l":63.71,"n":2,"o":63.76,"t":"2026-10-07T22:00:00Z","v":257,"vw":63.740545},{"c":63.38,"h":63.39,"l":63.38,"n":8,"o":63.39,"t":"2026-10-08T10:00:00Z","v":209,"vw":63.385},{"c":62.98,"h":63.14,"l":62.85,"n":59,"o":62.85,"t":"2026-10-08T13:30:00Z","v":1380,"vw":62.899645},{"c":63.115,"h":63.17,"l":63.115,"n":11,"o":63.17,"t":"2026-10-08T13:45:00Z","v":270,"vw":63.1425},{"c":63.17,"h":63.49,"l":63.17,"n":41,"o":63.316,"t":"2026-10-08T14:00:00Z","v":853,"vw":63.336354},{"c":62.89,"h":63.045,"l":62.89,"n":21,"o":63.045,"t":"2026-10-08T14:15:00Z","v":733,"vw":63.00756},{"c":62.7125,"h":63.015,"l":62.7125,"n":29,"o":63.015,"t":"2026-10-08T14:30:00Z","v":1261,"vw":62.830087},{"c":62.285,"h":62.54,"l":62.285,"n":23,"o":62.54,"t":"2026-10-08T14:45:00Z","v":769,"vw":62.427},{"c":62.15,"h":62.35,"l":62.15,"n":179,"o":62.3,"t":"2026-10-08T15:00:00Z","v":6607,"vw":62.247283},{"c":62.42,"h":62.42,"l":62.1,"n":63,"o":62.1,"t":"2026-10-08T15:15:00Z","v":2419,"vw":62.302222},{"c":62.53,"h":62.7825,"l":62.4375,"n":107,"o":62.4375,"t":"2026-10-08T15:30:00Z","v":4117,"vw":62.628333},{"c":62.77,"h":62.77,"l":62.55,"n":94,"o":62.64,"t":"2026-10-08T15:45:00Z","v":3074,"vw":62.647803},{"c":63,"h":63,"l":62.74,"n":56,"o":62.785,"t":"2026-10-08T16:00:00Z","v":1660,"vw":62.847727},{"c":63.12,"h":63.46,"l":62.97,"n":133,"o":63,"t":"2026-10-08T16:15:00Z","v":5294,"vw":63.176211},{"c":63.46,"h":63.46,"l":63.14,"n":105,"o":63.14,"t":"2026-10-08T16:30:00Z","v":5870,"vw":63.235381},{"c":63.88,"h":63.885,"l":63.45,"n":120,"o":63.53,"t":"2026-10-08T16:45:00Z","v":4991,"vw":63.637605},{"c":63.4,"h":63.8,"l":63.39,"n":158,"o":63.8,"t":"2026-10-08T17:00:00Z","v":7303,"vw":63.574832},{"c":63.71,"h":63.8,"l":63.42,"n":177,"o":63.59,"t":"2026-10-08T17:15:00Z","v":16689,"vw":63.54117},{"c":63.8,"h":63.8,"l":63.49,"n":76,"o":63.53,"t":"2026-10-08T17:30:00Z","v":4239,"vw":63.614431},{"c":63.93,"h":63.98,"l":63.85,"n":45,"o":63.96,"t":"2026-10-08T17:45:00Z","v":1613,"vw":63.954545},{"c":63.84,"h":63.965,"l":63.82,"n":53,"o":63.915,"t":"2026-10-08T18:00:00Z","v":2985,"vw":63.879575},{"c":63.58,"h":63.92,"l":63.57,"n":120,"o":63.91,"t":"2026-10-08T18:15:00Z","v":5295,"vw":63.729017},{"c":63.35,"h":63.695,"l":63.35,"n":70,"o":63.545,"t":"2026-10-08T18:30:00Z","v":3140,"vw":63.558977},{"c":63.54,"h":63.54,"l":63.475,"n":51,"o":63.5,"t":"2026-10-08T18:45:00Z","v":2137,"vw":63.502813},{"c":63.59,"h":63.775,"l":63.5,"n":61,"o":63.5,"t":"2026-10-08T19:00:00Z","v":1777,"vw":63.593158},{"c":63.86,"h":63.875,"l":63.56,"n":122,"o":63.58,"t":"2026-10-08T19:15:00Z","v":6302,"vw":63.708828},{"c":64.12,"h":64.18,"l":63.855,"n":247,"o":63.86,"t":"2026-10-08T19:30:00Z","v":10804,"vw":64.061266},{"c":64.23,"h":64.23,"l":63.82,"n":1137,"o":64.18,"t":"2026-10-08T19:45:00Z","v":48724,"vw":64.094337},{"c":64.21,"h":64.21,"l":64.21,"n":10,"o":64.21,"t":"2026-10-08T20:00:00Z","v":14465,"vw":64.21},{"c":64.06,"h":64.67,"l":63.93,"n":30,"o":64.67,"t":"2026-10-09T13:30:00Z","v":1150,"vw":64.268338},{"c":64.14,"h":64.21,"l":64,"n":38,"o":64.12,"t":"2026-10-09T13:45:00Z","v":1903,"vw":64.087333},{"c":64.01,"h":64.03,"l":63.91,"n":87,"o":63.98,"t":"2026-10-09T14:00:00Z","v":3754,"vw":63.955728},{"c":64.13,"h":64.14,"l":63.86,"n":62,"o":63.97,"t":"2026-10-09T14:15:00Z","v":3661,"vw":63.982592},{"c":64.36,"h":64.36,"l":64,"n":153,"o":64.03,"t":"2026-10-09T14:30:00Z","v":8659,"vw":64.095472},{"c":63.9925,"h":64.36,"l":63.96,"n":246,"o":64.36,"t":"2026-10-09T14:45:00Z","v":9332,"vw":64.023598},{"c":64.15,"h":64.24,"l":63.95,"n":192,"o":63.95,"t":"2026-10-09T15:00:00Z","v":8395,"vw":64.068301},{"c":64.13,"h":64.15,"l":64.12,"n":26,"o":64.15,"t":"2026-10-09T15:15:00Z","v":717,"vw":64.128},{"c":64.16,"h":64.16,"l":64.135,"n":18,"o":64.135,"t":"2026-10-09T15:30:00Z","v":463,"vw":64.143333},{"c":64.19,"h":64.24,"l":64.12,"n":54,"o":64.12,"t":"2026-10-09T15:45:00Z","v":1739,"vw":64.19},{"c":64.165,"h":64.24,"l":64.16,"n":47,"o":64.24,"t":"2026-10-09T16:00:00Z","v":2732,"vw":64.201903},{"c":64.1,"h":64.12,"l":64.1,"n":19,"o":64.11,"t":"2026-10-09T16:15:00Z","v":1036,"vw":64.105},{"c":63.98,"h":64.18,"l":63.98,"n":51,"o":64.18,"t":"2026-10-09T16:30:00Z","v":1476,"vw":64.069},{"c":63.985,"h":64.04,"l":63.97,"n":30,"o":64.04,"t":"2026-10-09T16:45:00Z","v":1000,"vw":63.988646},{"c":63.98,"h":64.04,"l":63.89,"n":80,"o":63.99,"t":"2026-10-09T17:00:00Z","v":2803,"vw":63.968556},{"c":63.78,"h":63.995,"l":63.78,"n":52,"o":63.995,"t":"2026-10-09T17:15:00Z","v":1451,"vw":63.901765},{"c":63.91,"h":63.91,"l":63.78,"n":24,"o":63.78,"t":"2026-10-09T17:30:00Z","v":1231,"vw":63.842222},{"c":63.95,"h":63.95,"l":63.91,"n":20,"o":63.95,"t":"2026-10-09T17:45:00Z","v":684,"vw":63.94},{"c":64.055,"h":64.06,"l":64,"n":49,"o":64,"t":"2026-10-09T18:00:00Z","v":1430,"vw":64.040625},{"c":63.9565,"h":63.98,"l":63.9565,"n":21,"o":63.98,"t":"2026-10-09T18:15:00Z","v":459,"vw":63.964205},{"c":64.1725,"h":64.19,"l":63.95,"n":77,"o":64.04,"t":"2026-10-09T18:30:00Z","v":2502,"vw":64.100176},{"c":64.19,"h":64.23,"l":64.14,"n":56,"o":64.2,"t":"2026-10-09T18:45:00Z","v":1382,"vw":64.197657},{"c":64.4,"h":64.4,"l":64.39,"n":4,"o":64.39,"t":"2026-10-09T19:00:00Z","v":207,"vw":64.395},{"c":64.33,"h":64.33,"l":64.2173,"n":33,"o":64.3,"t":"2026-10-09T19:15:00Z","v":1273,"vw":64.273324},{"c":64.44,"h":64.54,"l":64.33,"n":198,"o":64.33,"t":"2026-10-09T19:30:00Z","v":7606,"vw":64.428889},{"c":64.19,"h":64.525,"l":64.14,"n":513,"o":64.525,"t":"2026-10-09T19:45:00Z","v":13260,"vw":64.261774},{"c":64.25,"h":64.25,"l":64.25,"n":6,"o":64.25,"t":"2026-10-09T20:00:00Z","v":8049,"vw":64.25},{"c":64.22,"h":64.22,"l":64.22,"n":5,"o":64.22,"t":"2026-10-12T10:30:00Z","v":104,"vw":64.22},{"c":63.57,"h":66.1,"l":63.57,"n":18,"o":64.06,"t":"2026-10-12T13:30:00Z","v":1365,"vw":64.294424},{"c":63.38,"h":63.665,"l":63.38,"n":146,"o":63.51,"t":"2026-10-12T13:45:00Z","v":2606,"vw":63.556875},{"c":63.63,"h":63.725,"l":63.53,"n":26,"o":63.53,"t":"2026-10-12T14:00:00Z","v":715,"vw":63.64625},{"c":63.75,"h":63.75,"l":63.74,"n":6,"o":63.74,"t":"2026-10-12T14:15:00Z","v":220,"vw":63.745},{"c":63.28,"h":63.28,"l":63.28,"n":2,"o":63.28,"t":"2026-10-12T14:30:00Z","v":449,"vw":63.28},{"c":64.55,"h":64.55,"l":63.9551,"n":21,"o":64.33,"t":"2026-10-12T14:45:00Z","v":1142,"vw":64.362157},{"c":64.555,"h":64.555,"l":64.555,"n":8,"o":64.555,"t":"2026-10-12T15:15:00Z","v":134,"vw":64.555},{"c":64.12,"h":64.36,"l":64.025,"n":119,"o":64.025,"t":"2026-10-12T15:30:00Z","v":4387,"vw":64.148234},{"c":64.14,"h":64.15,"l":63.95,"n":42,"o":64.11,"t":"2026-10-12T15:45:00Z","v":1762,"vw":64.079},{"c":64.07,"h":64.215,"l":64.07,"n":28,"o":64.16,"t":"2026-10-12T16:00:00Z","v":1713,"vw":64.120469},{"c":64.055,"h":64.34,"l":64.055,"n":62,"o":64.34,"t":"2026-10-12T16:15:00Z","v":2895,"vw":64.137105},{"c":63.81,"h":64.05,"l":63.81,"n":36,"o":64.05,"t":"2026-10-12T16:30:00Z","v":1974,"vw":63.900492},{"c":63.81,"h":63.81,"l":63.81,"n":11,"o":63.81,"t":"2026-10-12T16:45:00Z","v":234,"vw":63.81},{"c":63.76,"h":63.76,"l":63.75,"n":33,"o":63.75,"t":"2026-10-12T17:00:00Z","v":809,"vw":63.753333},{"c":63.77,"h":63.955,"l":63.77,"n":41,"o":63.955,"t":"2026-10-12T17:15:00Z","v":1792,"vw":63.798202},{"c":63.81,"h":64.04,"l":63.6201,"n":19,"o":64.04,"t":"2026-10-12T17:30:00Z","v":960,"vw":63.761735},{"c":63.79,"h":63.89,"l":63.79,"n":23,"o":63.88,"t":"2026-10-12T17:45:00Z","v":916,"vw":63.826667},{"c":63.67,"h":63.82,"l":63.6,"n":33,"o":63.82,"t":"2026-10-12T18:00:00Z","v":1831,"vw":63.652906},{"c":63.745,"h":63.745,"l":63.73,"n":19,"o":63.73,"t":"2026-10-12T18:15:00Z","v":474,"vw":63.74},{"c":63.64,"h":63.77,"l":63.64,"n":11,"o":63.77,"t":"2026-10-12T18:30:00Z","v":557,"vw":63.6925},{"c":63.78,"h":63.78,"l":63.66,"n":12,"o":63.765,"t":"2026-10-12T18:45:00Z","v":431,"vw":63.74625},{"c":63.83,"h":63.93,"l":63.82,"n":53,"o":63.82,"t":"2026-10-12T19:00:00Z","v":2489,"vw":63.849166},{"c":63.93,"h":63.93,"l":63.88,"n":15,"o":63.88,"t":"2026-10-12T19:15:00Z","v":361,"vw":63.906667},{"c":64.155,"h":64.155,"l":63.81,"n":149,"o":63.93,"t":"2026-10-12T19:30:00Z","v":3553,"vw":63.985357},{"c":63.93,"h":64.289,"l":63.82,"n":525,"o":64.175,"t":"2026-10-12T19:45:00Z","v":18371,"vw":64.016185},{"c":63.91,"h":63.91,"l":63.91,"n":11,"o":63.91,"t":"2026-10-12T20:00:00Z","v":5500,"vw":63.91},{"c":63.89,"h":63.91,"l":63.89,"n":4,"o":63.91,"t":"2026-10-13T10:15:00Z","v":202,"vw":63.9},{"c":63.9,"h":64.93,"l":63.7104,"n":87,"o":64.45,"t":"2026-10-13T13:30:00Z","v":4411,"vw":64.28741},{"c":63.68,"h":64.04,"l":63.68,"n":70,"o":63.91,"t":"2026-10-13T13:45:00Z","v":3335,"vw":63.89701},{"c":63.65,"h":63.76,"l":63.65,"n":21,"o":63.76,"t":"2026-10-13T14:00:00Z","v":1379,"vw":63.731818},{"c":63.5,"h":63.63,"l":63.5,"n":50,"o":63.63,"t":"2026-10-13T14:15:00Z","v":2542,"vw":63.56457},{"c":63.535,"h":63.66,"l":63.535,"n":43,"o":63.55,"t":"2026-10-13T14:30:00Z","v":1533,"vw":63.596429},{"c":63.57,"h":63.57,"l":63.45,"n":148,"o":63.45,"t":"2026-10-13T14:45:00Z","v":3002,"vw":63.539333},{"c":63.73,"h":63.83,"l":63.65,"n":57,"o":63.72,"t":"2026-10-13T15:00:00Z","v":2290,"vw":63.723023},{"c":63.18,"h":63.66,"l":63.18,"n":90,"o":63.66,"t":"2026-10-13T15:15:00Z","v":6928,"vw":63.441423},{"c":63.155,"h":63.45,"l":63.13,"n":49,"o":63.45,"t":"2026-10-13T15:30:00Z","v":2345,"vw":63.253889},{"c":63.16,"h":63.17,"l":63.1,"n":12,"o":63.1,"t":"2026-10-13T15:45:00Z","v":528,"vw":63.1475},{"c":63.51,"h":63.51,"l":63.21,"n":25,"o":63.21,"t":"2026-10-13T16:00:00Z","v":1237,"vw":63.353636},{"c":63.55,"h":63.57,"l":63.55,"n":16,"o":63.565,"t":"2026-10-13T16:15:00Z","v":761,"vw":63.55997},{"c":63.81,"h":63.84,"l":63.58,"n":115,"o":63.62,"t":"2026-10-13T16:30:00Z","v":4947,"vw":63.699011},{"c":63.86,"h":63.945,"l":63.85,"n":65,"o":63.92,"t":"2026-10-13T16:45:00Z","v":2769,"vw":63.885},{"c":64.11,"h":64.11,"l":63.84,"n":33,"o":63.86,"t":"2026-10-13T17:00:00Z","v":1840,"vw":63.95125},{"c":64.08,"h":64.11,"l":64.08,"n":28,"o":64.11,"t":"2026-10-13T17:15:00Z","v":948,"vw":64.1},{"c":64.0709,"h":64.23,"l":64.035,"n":59,"o":64.22,"t":"2026-10-13T17:30:00Z","v":3542,"vw":64.101085},{"c":63.865,"h":63.98,"l":63.865,"n":45,"o":63.98,"t":"2026-10-13T17:45:00Z","v":1729,"vw":63.945966},{"c":64.04,"h":64.22,"l":63.98,"n":76,"o":63.98,"t":"2026-10-13T18:00:00Z","v":2754,"vw":64.058},{"c":63.89,"h":63.97,"l":63.89,"n":42,"o":63.97,"t":"2026-10-13T18:15:00Z","v":2339,"vw":63.935671},{"c":63.915,"h":63.915,"l":63.83,"n":66,"o":63.88,"t":"2026-10-13T18:30:00Z","v":3538,"vw":63.893571},{"c":64.11,"h":64.11,"l":63.95,"n":68,"o":63.95,"t":"2026-10-13T18:45:00Z","v":2002,"vw":64.021667},{"c":64.07,"h":64.18,"l":64.0528,"n":81,"o":64.115,"t":"2026-10-13T19:00:00Z","v":4093,"vw":64.113997},{"c":64.18,"h":64.18,"l":64.05,"n":53,"o":64.05,"t":"2026-10-13T19:15:00Z","v":1462,"vw":64.133333},{"c":64.11,"h":64.24,"l":64.11,"n":154,"o":64.185,"t":"2026-10-13T19:30:00Z","v":4457,"vw":64.164157},{"c":64.07,"h":64.4,"l":64.06,"n":1100,"o":64.14,"t":"2026-10-13T19:45:00Z","v":49795,"vw":64.243362},{"c":64.13,"h":64.13,"l":64.13,"n":5,"o":64.13,"t":"2026-10-13T20:00:00Z","v":9589,"vw":64.13},{"c":63.59,"h":63.68,"l":63.26,"n":72,"o":63.26,"t":"2026-10-14T13:30:00Z","v":4852,"vw":63.377612},{"c":63.36,"h":63.77,"l":63.36,"n":98,"o":63.77,"t":"2026-10-14T13:45:00Z","v":5069,"vw":63.537794},{"c":62.91,"h":63.32,"l":62.9,"n":74,"o":63.32,"t":"2026-10-14T14:00:00Z","v":2345,"vw":63.159721},{"c":63.43,"h":63.43,"l":62.89,"n":102,"o":62.89,"t":"2026-10-14T14:15:00Z","v":4498,"vw":63.155952},{"c":63.33,"h":63.5,"l":63.33,"n":75,"o":63.48,"t":"2026-10-14T14:30:00Z","v":3487,"vw":63.428148},{"c":63.05,"h":63.32,"l":63.05,"n":99,"o":63.32,"t":"2026-10-14T14:45:00Z","v":3828,"vw":63.131758},{"c":62.94,"h":63.15,"l":62.91,"n":97,"o":63.09,"t":"2026-10-14T15:00:00Z","v":5724,"vw":63.073974},{"c":63.47,"h":63.47,"l":62.98,"n":91,"o":62.98,"t":"2026-10-14T15:15:00Z","v":3108,"vw":63.30462},{"c":63.585,"h":63.585,"l":63.35,"n":77,"o":63.35,"t":"2026-10-14T15:30:00Z","v":6493,"vw":63.404879},{"c":64.16,"h":64.16,"l":63.84,"n":75,"o":63.84,"t":"2026-10-14T15:45:00Z","v":2555,"vw":64.082083},{"c":64.4,"h":64.4,"l":64.08,"n":90,"o":64.205,"t":"2026-10-14T16:00:00Z","v":3513,"vw":64.210257},{"c":63.915,"h":64.49,"l":63.915,"n":110,"o":64.49,"t":"2026-10-14T16:15:00Z","v":4923,"vw":64.295915},{"c":63.755,"h":63.89,"l":63.75,"n":94,"o":63.805,"t":"2026-10-14T16:30:00Z","v":7222,"vw":63.770018},{"c":63.76,"h":63.79,"l":63.68,"n":112,"o":63.79,"t":"2026-10-14T16:45:00Z","v":7240,"vw":63.70016},{"c":63.54,"h":63.79,"l":63.495,"n":192,"o":63.77,"t":"2026-10-14T17:00:00Z","v":8942,"vw":63.666162},{"c":63.78,"h":63.85,"l":63.51,"n":72,"o":63.51,"t":"2026-10-14T17:15:00Z","v":4737,"vw":63.676725},{"c":63.59,"h":63.67,"l":63.405,"n":49,"o":63.67,"t":"2026-10-14T17:30:00Z","v":1338,"vw":63.565311},{"c":63.14,"h":63.48,"l":63.13,"n":47,"o":63.48,"t":"2026-10-14T17:45:00Z","v":1817,"vw":63.165385},{"c":63.22,"h":63.22,"l":63.095,"n":53,"o":63.1,"t":"2026-10-14T18:00:00Z","v":2002,"vw":63.147251},{"c":63.58,"h":63.585,"l":63.27,"n":56,"o":63.27,"t":"2026-10-14T18:15:00Z","v":1754,"vw":63.412934},{"c":63.685,"h":63.685,"l":63.54,"n":68,"o":63.56,"t":"2026-10-14T18:30:00Z","v":6514,"vw":63.630405},{"c":63.72,"h":63.72,"l":63.625,"n":25,"o":63.625,"t":"2026-10-14T18:45:00Z","v":451,"vw":63.673333},{"c":63.88,"h":63.88,"l":63.67,"n":64,"o":63.675,"t":"2026-10-14T19:00:00Z","v":1433,"vw":63.739375},{"c":63.78,"h":63.94,"l":63.78,"n":95,"o":63.87,"t":"2026-10-14T19:15:00Z","v":4531,"vw":63.886811},{"c":63.75,"h":64.015,"l":63.74,"n":176,"o":63.87,"t":"2026-10-14T19:30:00Z","v":4381,"vw":63.845417},{"c":63.945,"h":64.11,"l":63.78,"n":493,"o":63.8,"t":"2026-10-14T19:45:00Z","v":14408,"vw":63.911549},{"c":63.92,"h":63.92,"l":63.92,"n":11,"o":63.92,"t":"2026-10-14T20:00:00Z","v":7105,"vw":63.92},{"c":63.96,"h":64,"l":63.96,"n":4,"o":64,"t":"2026-10-15T08:45:00Z","v":202,"vw":63.98},{"c":64.59,"h":65.27,"l":64.59,"n":119,"o":64.74,"t":"2026-10-15T13:30:00Z","v":6412,"vw":65.06005},{"c":64.82,"h":64.99,"l":64.2,"n":209,"o":64.2,"t":"2026-10-15T13:45:00Z","v":9054,"vw":64.675735},{"c":65.52,"h":65.52,"l":64.8,"n":225,"o":65.07,"t":"2026-10-15T14:00:00Z","v":11856,"vw":65.124764},{"c":65.45,"h":65.45,"l":65.35,"n":36,"o":65.43,"t":"2026-10-15T14:15:00Z","v":1066,"vw":65.41316},{"c":65.71,"h":65.75,"l":65.53,"n":67,"o":65.53,"t":"2026-10-15T14:30:00Z","v":1397,"vw":65.665435},{"c":65.33,"h":65.57,"l":65.23,"n":167,"o":65.57,"t":"2026-10-15T14:45:00Z","v":5349,"vw":65.339041},{"c":65.49,"h":65.58,"l":65.44,"n":84,"o":65.44,"t":"2026-10-15T15:00:00Z","v":3316,"vw":65.508186},{"c":65.44,"h":65.66,"l":65.44,"n":137,"o":65.52,"t":"2026-10-15T15:15:00Z","v":7718,"vw":65.550481},{"c":65.425,"h":65.44,"l":65.24,"n":111,"o":65.435,"t":"2026-10-15T15:30:00Z","v":24360,"vw":65.419295},{"c":65.61,"h":65.87,"l":65.5,"n":681,"o":65.5,"t":"2026-10-15T15:45:00Z","v":95270,"vw":65.590988},{"c":65.46,"h":65.68,"l":65.37,"n":353,"o":65.68,"t":"2026-10-15T16:00:00Z","v":16557,"vw":65.585005},{"c":65.71,"h":65.77,"l":65.41,"n":186,"o":65.46,"t":"2026-10-15T16:15:00Z","v":8509,"vw":65.542115},{"c":65.61,"h":66.01,"l":65.5825,"n":194,"o":65.64,"t":"2026-10-15T16:30:00Z","v":7734,"vw":65.781439},{"c":65.57,"h":65.74,"l":65.57,"n":112,"o":65.625,"t":"2026-10-15T16:45:00Z","v":4266,"vw":65.64251},{"c":65.85,"h":65.85,"l":65.57,"n":134,"o":65.65,"t":"2026-10-15T17:00:00Z","v":4922,"vw":65.731449},{"c":65.755,"h":65.85,"l":65.67,"n":115,"o":65.85,"t":"2026-10-15T17:15:00Z","v":2814,"vw":65.775487},{"c":65.6,"h":65.965,"l":65.59,"n":148,"o":65.755,"t":"2026-10-15T17:30:00Z","v":7653,"vw":65.780141},{"c":65.71,"h":65.905,"l":65.45,"n":188,"o":65.68,"t":"2026-10-15T17:45:00Z","v":10639,"vw":65.712112},{"c":65.6,"h":65.79,"l":65.6,"n":67,"o":65.72,"t":"2026-10-15T18:00:00Z","v":1795,"vw":65.679546},{"c":65.71,"h":65.78,"l":65.67,"n":68,"o":65.67,"t":"2026-10-15T18:15:00Z","v":2859,"vw":65.75},{"c":65.81,"h":65.815,"l":65.6,"n":120,"o":65.66,"t":"2026-10-15T18:30:00Z","v":6188,"vw":65.686438},{"c":65.81,"h":65.91,"l":65.805,"n":122,"o":65.89,"t":"2026-10-15T18:45:00Z","v":8633,"vw":65.889622},{"c":65.8,"h":66.11,"l":65.73,"n":542,"o":65.81,"t":"2026-10-15T19:00:00Z","v":55639,"vw":66.001156},{"c":65.67,"h":65.965,"l":65.67,"n":244,"o":65.92,"t":"2026-10-15T19:15:00Z","v":12678,"vw":65.846379},{"c":65.985,"h":66.065,"l":65.76,"n":348,"o":65.76,"t":"2026-10-15T19:30:00Z","v":15123,"vw":65.903805},{"c":65.635,"h":66.02,"l":65.445,"n":896,"o":65.985,"t":"2026-10-15T19:45:00Z","v":41661,"vw":65.621273},{"c":65.53,"h":65.53,"l":65.53,"n":7,"o":65.53,"t":"2026-10-15T20:00:00Z","v":20656,"vw":65.53},{"c":65.75,"h":65.75,"l":65.349,"n":26,"o":65.73,"t":"2026-10-16T13:30:00Z","v":3588,"vw":65.71683},{"c":64.84,"h":66.335,"l":64.76,"n":315,"o":65.84,"t":"2026-10-16T13:45:00Z","v":13423,"vw":65.330101},{"c":64.61,"h":65.14,"l":64.61,"n":265,"o":65,"t":"2026-10-16T14:00:00Z","v":10115,"vw":64.899116},{"c":64.95,"h":65.04,"l":64.47,"n":145,"o":64.7,"t":"2026-10-16T14:15:00Z","v":6217,"vw":64.782717},{"c":64.59,"h":64.95,"l":64.58,"n":97,"o":64.95,"t":"2026-10-16T14:30:00Z","v":4093,"vw":64.742582},{"c":64.98,"h":65.0861,"l":64.59,"n":111,"o":64.59,"t":"2026-10-16T14:45:00Z","v":5261,"vw":64.886223},{"c":65.04,"h":65.12,"l":64.91,"n":106,"o":64.94,"t":"2026-10-16T15:00:00Z","v":6416,"vw":65.032572},{"c":64.94,"h":65.08,"l":64.87,"n":58,"o":65.03,"t":"2026-10-16T15:15:00Z","v":2810,"vw":65.012095},{"c":65.09,"h":65.19,"l":65.07,"n":67,"o":65.07,"t":"2026-10-16T15:30:00Z","v":2537,"vw":65.114697},{"c":64.85,"h":65.06,"l":64.73,"n":51,"o":65.06,"t":"2026-10-16T15:45:00Z","v":1791,"vw":64.905125},{"c":65.09,"h":65.11,"l":64.79,"n":46,"o":64.79,"t":"2026-10-16T16:00:00Z","v":1448,"vw":64.986667},{"c":65.08,"h":65.15,"l":64.95,"n":78,"o":65.07,"t":"2026-10-16T16:15:00Z","v":4210,"vw":65.082044},{"c":64.79,"h":65.06,"l":64.79,"n":66,"o":65.06,"t":"2026-10-16T16:30:00Z","v":2620,"vw":64.91},{"c":64.64,"h":64.755,"l":64.64,"n":36,"o":64.69,"t":"2026-10-16T16:45:00Z","v":1453,"vw":64.680625},{"c":64.7,"h":64.7,"l":64.59,"n":91,"o":64.67,"t":"2026-10-16T17:00:00Z","v":2825,"vw":64.629698},{"c":64.91,"h":64.92,"l":64.64,"n":57,"o":64.7015,"t":"2026-10-16T17:15:00Z","v":1737,"vw":64.74938},{"c":64.64,"h":64.99,"l":64.455,"n":186,"o":64.84,"t":"2026-10-16T17:30:00Z","v":10513,"vw":64.685841},{"c":64.605,"h":64.74,"l":64.55,"n":128,"o":64.66,"t":"2026-10-16T17:45:00Z","v":7452,"vw":64.656051},{"c":65.02,"h":65.08,"l":64.625,"n":96,"o":64.66,"t":"2026-10-16T18:00:00Z","v":5487,"vw":64.798975},{"c":65.035,"h":65.18,"l":64.94,"n":164,"o":65.02,"t":"2026-10-16T18:15:00Z","v":9565,"vw":65.052475},{"c":65.115,"h":65.19,"l":64.98,"n":138,"o":65.04,"t":"2026-10-16T18:30:00Z","v":7666,"vw":65.08473},{"c":64.86,"h":65.185,"l":64.71,"n":664,"o":65.125,"t":"2026-10-16T18:45:00Z","v":73603,"vw":64.863678},{"c":64.995,"h":65.02,"l":64.8,"n":291,"o":64.865,"t":"2026-10-16T19:00:00Z","v":15335,"vw":64.893242},{"c":65.01,"h":65.03,"l":64.88,"n":184,"o":65.005,"t":"2026-10-16T19:15:00Z","v":6886,"vw":64.975247},{"c":65.07,"h":65.15,"l":65.01,"n":280,"o":65.01,"t":"2026-10-16T19:30:00Z","v":10857,"vw":65.0834},{"c":65.54,"h":65.75,"l":65.02,"n":1461,"o":65.07,"t":"2026-10-16T19:45:00Z","v":99988,"vw":65.47608},{"c":65.4,"h":65.4,"l":65.4,"n":6,"o":65.4,"t":"2026-10-16T20:00:00Z","v":10982,"vw":65.4},{"c":65,"h":65,"l":64.9,"n":4,"o":64.9,"t":"2026-10-16T23:00:00Z","v":514,"vw":64.939804},{"c":65.29,"h":65.795,"l":65.29,"n":5,"o":65.54,"t":"2026-10-19T13:30:00Z","v":757,"vw":65.540662},{"c":65.5,"h":65.83,"l":65.2,"n":159,"o":65.31,"t":"2026-10-19T13:45:00Z","v":6606,"vw":65.518574},{"c":65.89,"h":66.06,"l":65.63,"n":58,"o":65.63,"t":"2026-10-19T14:00:00Z","v":2396,"vw":65.885882},{"c":65.995,"h":66.11,"l":65.92,"n":60,"o":65.95,"t":"2026-10-19T14:15:00Z","v":3279,"vw":66.049327},{"c":66.13,"h":66.13,"l":65.92,"n":544,"o":66,"t":"2026-10-19T14:30:00Z","v":39798,"vw":66.079827},{"c":66.57,"h":67.04,"l":66.05,"n":404,"o":66.3,"t":"2026-10-19T14:45:00Z","v":27002,"vw":66.492033},{"c":66.55,"h":66.73,"l":66.55,"n":70,"o":66.73,"t":"2026-10-19T15:00:00Z","v":2831,"vw":66.638},{"c":66.46,"h":66.555,"l":66.35,"n":35,"o":66.425,"t":"2026-10-19T15:15:00Z","v":2232,"vw":66.482964},{"c":66.565,"h":66.65,"l":66.5,"n":64,"o":66.5,"t":"2026-10-19T15:30:00Z","v":2808,"vw":66.561765},{"c":66.205,"h":66.56,"l":66.19,"n":73,"o":66.56,"t":"2026-10-19T15:45:00Z","v":2934,"vw":66.35375},{"c":66.02,"h":66.205,"l":65.86,"n":115,"o":66.205,"t":"2026-10-19T16:00:00Z","v":7589,"vw":66.119047},{"c":66.19,"h":66.21,"l":65.96,"n":54,"o":65.98,"t":"2026-10-19T16:15:00Z","v":3666,"vw":66.121137},{"c":66.09,"h":66.17,"l":66.09,"n":21,"o":66.16,"t":"2026-10-19T16:30:00Z","v":1255,"vw":66.1405},{"c":66.04,"h":66.19,"l":65.98,"n":50,"o":66.155,"t":"2026-10-19T16:45:00Z","v":2202,"vw":66.054643},{"c":65.87,"h":66.015,"l":65.825,"n":37,"o":66.015,"t":"2026-10-19T17:00:00Z","v":2807,"vw":65.922245},{"c":66.03,"h":66.03,"l":65.8701,"n":32,"o":65.8701,"t":"2026-10-19T17:15:00Z","v":2167,"vw":65.895155},{"c":66,"h":66,"l":65.83,"n":88,"o":65.96,"t":"2026-10-19T17:30:00Z","v":4066,"vw":65.913875},{"c":66.04,"h":66.04,"l":65.92,"n":42,"o":65.95,"t":"2026-10-19T17:45:00Z","v":2449,"vw":65.999162},{"c":66.31,"h":66.31,"l":65.975,"n":109,"o":65.975,"t":"2026-10-19T18:00:00Z","v":7062,"vw":66.123445},{"c":66.21,"h":66.32,"l":66.21,"n":33,"o":66.24,"t":"2026-10-19T18:15:00Z","v":1178,"vw":66.233333},{"c":66.39,"h":66.407,"l":66.24,"n":30,"o":66.24,"t":"2026-10-19T18:30:00Z","v":1210,"vw":66.355494},{"c":66.355,"h":66.49,"l":66.34,"n":142,"o":66.37,"t":"2026-10-19T18:45:00Z","v":6155,"vw":66.414566},{"c":66.375,"h":66.42,"l":66.23,"n":120,"o":66.37,"t":"2026-10-19T19:00:00Z","v":4477,"vw":66.340093},{"c":66.275,"h":66.35,"l":66.27,"n":75,"o":66.35,"t":"2026-10-19T19:15:00Z","v":3048,"vw":66.297361},{"c":66.21,"h":66.28,"l":66.145,"n":178,"o":66.28,"t":"2026-10-19T19:30:00Z","v":7159,"vw":66.205801},{"c":65.7,"h":66.24,"l":65.7,"n":751,"o":66.24,"t":"2026-10-19T19:45:00Z","v":27485,"vw":65.892682},{"c":65.7,"h":65.7,"l":65.7,"n":12,"o":65.7,"t":"2026-10-19T20:00:00Z","v":15703,"vw":65.7},{"c":66.99,"h":66.99,"l":66.99,"n":1,"o":66.99,"t":"2026-10-19T20:15:00Z","v":100,"vw":66.99},{"c":66.77,"h":66.94,"l":65.84,"n":85,"o":65.84,"t":"2026-10-20T13:30:00Z","v":4989,"vw":66.507671},{"c":66.845,"h":67.05,"l":66.6825,"n":180,"o":66.85,"t":"2026-10-20T13:45:00Z","v":7429,"vw":66.881072},{"c":66.05,"h":66.72,"l":66.05,"n":167,"o":66.72,"t":"2026-10-20T14:00:00Z","v":4496,"vw":66.260407},{"c":66.135,"h":66.2,"l":65.89,"n":154,"o":65.955,"t":"2026-10-20T14:15:00Z","v":7438,"vw":66.042791},{"c":66.21,"h":66.21,"l":66.09,"n":95,"o":66.11,"t":"2026-10-20T14:30:00Z","v":3952,"vw":66.111069},{"c":66.78,"h":66.78,"l":66.16,"n":48,"o":66.22,"t":"2026-10-20T14:45:00Z","v":2576,"vw":66.33975},{"c":66.73,"h":67.015,"l":66.73,"n":117,"o":66.785,"t":"2026-10-20T15:00:00Z","v":6180,"vw":66.829439},{"c":66.69,"h":66.785,"l":66.69,"n":13,"o":66.785,"t":"2026-10-20T15:15:00Z","v":783,"vw":66.761499},{"c":66.5179,"h":66.55,"l":66.38,"n":20,"o":66.55,"t":"2026-10-20T15:30:00Z","v":1162,"vw":66.49708},{"c":66.43,"h":66.7,"l":66.43,"n":33,"o":66.7,"t":"2026-10-20T15:45:00Z","v":1877,"vw":66.528237},{"c":66.405,"h":66.41,"l":66.405,"n":11,"o":66.41,"t":"2026-10-20T16:00:00Z","v":450,"vw":66.40875},{"c":66.21,"h":66.44,"l":66.21,"n":32,"o":66.44,"t":"2026-10-20T16:15:00Z","v":1369,"vw":66.36375},{"c":66.28,"h":66.34,"l":66.28,"n":18,"o":66.34,"t":"2026-10-20T16:30:00Z","v":566,"vw":66.316667},{"c":66.175,"h":66.355,"l":66.175,"n":13,"o":66.355,"t":"2026-10-20T16:45:00Z","v":779,"vw":66.250714},{"c":66.14,"h":66.22,"l":66.14,"n":29,"o":66.22,"t":"2026-10-20T17:00:00Z","v":899,"vw":66.186},{"c":66.155,"h":66.155,"l":66.13,"n":61,"o":66.13,"t":"2026-10-20T17:15:00Z","v":2431,"vw":66.148333},{"c":66.25,"h":66.25,"l":66.07,"n":33,"o":66.15,"t":"2026-10-20T17:30:00Z","v":1471,"vw":66.158083},{"c":66.15,"h":66.325,"l":66.1,"n":45,"o":66.325,"t":"2026-10-20T17:45:00Z","v":2370,"vw":66.239167},{"c":66.53,"h":66.53,"l":66.23,"n":23,"o":66.23,"t":"2026-10-20T18:00:00Z","v":1625,"vw":66.406},{"c":66.39,"h":66.58,"l":66.34,"n":59,"o":66.54,"t":"2026-10-20T18:15:00Z","v":2112,"vw":66.48875},{"c":66.24,"h":66.47,"l":66.24,"n":103,"o":66.44,"t":"2026-10-20T18:45:00Z","v":4535,"vw":66.322432},{"c":66.4,"h":66.47,"l":66.33,"n":44,"o":66.34,"t":"2026-10-20T19:00:00Z","v":1766,"vw":66.416364},{"c":66.44,"h":66.44,"l":66.27,"n":72,"o":66.39,"t":"2026-10-20T19:15:00Z","v":2475,"vw":66.359286},{"c":66.45,"h":66.45,"l":66.32,"n":109,"o":66.395,"t":"2026-10-20T19:30:00Z","v":4024,"vw":66.387191},{"c":66.28,"h":66.47,"l":66.18,"n":318,"o":66.435,"t":"2026-10-20T19:45:00Z","v":10820,"vw":66.315456},{"c":66.39,"h":66.39,"l":66.39,"n":15,"o":66.39,"t":"2026-10-20T20:00:00Z","v":8546,"vw":66.39},{"c":66.3,"h":66.3,"l":66.3,"n":10,"o":66.3,"t":"2026-10-21T13:00:00Z","v":303,"vw":66.3},{"c":66.5,"h":66.525,"l":66.24,"n":6,"o":66.24,"t":"2026-10-21T13:30:00Z","v":645,"vw":66.381524},{"c":66.875,"h":67.19,"l":66.52,"n":154,"o":66.81,"t":"2026-10-21T13:45:00Z","v":5333,"vw":66.928135},{"c":66.87,"h":66.87,"l":66.69,"n":44,"o":66.8325,"t":"2026-10-21T14:00:00Z","v":2048,"vw":66.822471},{"c":66.5,"h":66.8103,"l":66.5,"n":36,"o":66.8103,"t":"2026-10-21T14:15:00Z","v":1229,"vw":66.687087},{"c":66.92,"h":66.92,"l":66.6,"n":52,"o":66.6,"t":"2026-10-21T14:30:00Z","v":2444,"vw":66.791579},{"c":67.07,"h":67.32,"l":66.995,"n":63,"o":66.995,"t":"2026-10-21T14:45:00Z","v":2973,"vw":67.161131},{"c":67.035,"h":67.035,"l":66.99,"n":22,"o":67.02,"t":"2026-10-21T15:00:00Z","v":1181,"vw":67.024247},{"c":67.14,"h":67.14,"l":66.91,"n":86,"o":67.07,"t":"2026-10-21T15:15:00Z","v":4182,"vw":66.979383},{"c":67.14,"h":67.275,"l":67.14,"n":29,"o":67.275,"t":"2026-10-21T15:30:00Z","v":1200,"vw":67.201786},{"c":67.29,"h":67.305,"l":67.1,"n":43,"o":67.145,"t":"2026-10-21T15:45:00Z","v":1227,"vw":67.202143},{"c":67.4,"h":67.46,"l":67.295,"n":101,"o":67.295,"t":"2026-10-21T16:00:00Z","v":3930,"vw":67.40567},{"c":67.47,"h":67.5,"l":67.47,"n":10,"o":67.49,"t":"2026-10-21T16:15:00Z","v":380,"vw":67.486667},{"c":67.82,"h":67.94,"l":67.51,"n":101,"o":67.51,"t":"2026-10-21T16:30:00Z","v":4468,"vw":67.728676},{"c":67.725,"h":67.73,"l":67.69,"n":20,"o":67.73,"t":"2026-10-21T16:45:00Z","v":854,"vw":67.71},{"c":67.56,"h":67.715,"l":67.56,"n":63,"o":67.715,"t":"2026-10-21T17:00:00Z","v":2560,"vw":67.630277},{"c":67.43,"h":67.55,"l":67.43,"n":65,"o":67.52,"t":"2026-10-21T17:15:00Z","v":1437,"vw":67.487778},{"c":67.49,"h":67.55,"l":67.49,"n":35,"o":67.53,"t":"2026-10-21T17:45:00Z","v":1240,"vw":67.51375},{"c":67.52,"h":67.57,"l":67.44,"n":48,"o":67.505,"t":"2026-10-21T18:00:00Z","v":1842,"vw":67.519062},{"c":67.545,"h":67.55,"l":67.545,"n":15,"o":67.55,"t":"2026-10-21T18:15:00Z","v":592,"vw":67.547564},{"c":67.62,"h":67.7025,"l":67.6,"n":44,"o":67.65,"t":"2026-10-21T18:30:00Z","v":2000,"vw":67.635893},{"c":67.215,"h":67.69,"l":67.21,"n":85,"o":67.62,"t":"2026-10-21T18:45:00Z","v":3092,"vw":67.462273},{"c":66.7601,"h":67.07,"l":66.7601,"n":118,"o":67.07,"t":"2026-10-21T19:00:00Z","v":3580,"vw":66.903737},{"c":66.965,"h":67.23,"l":66.8,"n":162,"o":67.065,"t":"2026-10-21T19:15:00Z","v":5612,"vw":67.02158},{"c":66.79,"h":66.96,"l":66.79,"n":199,"o":66.96,"t":"2026-10-21T19:30:00Z","v":6764,"vw":66.88816},{"c":66.99,"h":67.225,"l":66.9,"n":1036,"o":66.91,"t":"2026-10-21T19:45:00Z","v":40511,"vw":67.027601},{"c":67.02,"h":67.02,"l":67.02,"n":15,"o":67.02,"t":"2026-10-21T20:00:00Z","v":22689,"vw":67.02},{"c":67.78,"h":67.99,"l":67.33,"n":110,"o":67.43,"t":"2026-10-22T13:30:00Z","v":6457,"vw":67.570413},{"c":68.35,"h":68.43,"l":67.87,"n":141,"o":67.88,"t":"2026-10-22T13:45:00Z","v":9395,"vw":68.226504},{"c":68.485,"h":68.53,"l":68.225,"n":60,"o":68.44,"t":"2026-10-22T14:00:00Z","v":3151,"vw":68.41826},{"c":68.57,"h":68.8,"l":68.465,"n":127,"o":68.71,"t":"2026-10-22T14:15:00Z","v":6229,"vw":68.706514},{"c":68.29,"h":68.45,"l":67.93,"n":42,"o":68.45,"t":"2026-10-22T14:30:00Z","v":2291,"vw":68.235},{"c":68.36,"h":68.36,"l":67.935,"n":79,"o":68.24,"t":"2026-10-22T14:45:00Z","v":3904,"vw":68.240695},{"c":67.98,"h":68.35,"l":67.98,"n":56,"o":68.35,"t":"2026-10-22T15:00:00Z","v":2044,"vw":68.178444},{"c":68.6,"h":68.645,"l":68.02,"n":156,"o":68.02,"t":"2026-10-22T15:15:00Z","v":9289,"vw":68.442986},{"c":68.625,"h":68.66,"l":68.51,"n":85,"o":68.59,"t":"2026-10-22T15:30:00Z","v":4534,"vw":68.581202},{"c":68.615,"h":68.64,"l":68.54,"n":51,"o":68.56,"t":"2026-10-22T15:45:00Z","v":2996,"vw":68.597038},{"c":68.86,"h":68.86,"l":68.69,"n":83,"o":68.76,"t":"2026-10-22T16:00:00Z","v":3252,"vw":68.770567},{"c":68.9248,"h":68.965,"l":68.82,"n":64,"o":68.825,"t":"2026-10-22T16:15:00Z","v":3082,"vw":68.882783},{"c":68.785,"h":69.02,"l":68.74,"n":45,"o":68.99,"t":"2026-10-22T16:30:00Z","v":2331,"vw":68.843378},{"c":69.12,"h":69.28,"l":68.815,"n":112,"o":68.88,"t":"2026-10-22T16:45:00Z","v":8198,"vw":68.912681},{"c":68.99,"h":69.17,"l":68.99,"n":20,"o":69.17,"t":"2026-10-22T17:00:00Z","v":695,"vw":69.106},{"c":68.87,"h":68.94,"l":68.87,"n":35,"o":68.91,"t":"2026-10-22T17:15:00Z","v":1302,"vw":68.923636},{"c":69.03,"h":69.06,"l":68.91,"n":61,"o":68.92,"t":"2026-10-22T17:30:00Z","v":2655,"vw":69.004091},{"c":69.055,"h":69.07,"l":68.89,"n":86,"o":68.905,"t":"2026-10-22T17:45:00Z","v":4963,"vw":69.019706},{"c":69.07,"h":69.07,"l":68.96,"n":42,"o":69.025,"t":"2026-10-22T18:00:00Z","v":1898,"vw":69.022188},{"c":69.325,"h":69.34,"l":69.0775,"n":92,"o":69.08,"t":"2026-10-22T18:15:00Z","v":3577,"vw":69.228868},{"c":69.41,"h":69.42,"l":69.22,"n":181,"o":69.335,"t":"2026-10-22T18:30:00Z","v":5355,"vw":69.352333},{"c":69.48,"h":69.51,"l":69.36,"n":82,"o":69.36,"t":"2026-10-22T18:45:00Z","v":5268,"vw":69.441928},{"c":69.785,"h":69.84,"l":69.3849,"n":78,"o":69.5,"t":"2026-10-22T19:00:00Z","v":3874,"vw":69.573187},{"c":69.83,"h":69.88,"l":69.69,"n":143,"o":69.785,"t":"2026-10-22T19:15:00Z","v":6263,"vw":69.80973},{"c":69.71,"h":69.89,"l":69.64,"n":114,"o":69.78,"t":"2026-10-22T19:30:00Z","v":3808,"vw":69.739783},{"c":69.8,"h":69.825,"l":69.55,"n":840,"o":69.71,"t":"2026-10-22T19:45:00Z","v":33390,"vw":69.681373},{"c":69.68,"h":69.68,"l":69.68,"n":14,"o":69.68,"t":"2026-10-22T20:00:00Z","v":10581,"vw":69.68},{"c":68.68,"h":69.67,"l":68.62,"n":75,"o":69.16,"t":"2026-10-23T13:30:00Z","v":5260,"vw":69.144399},{"c":68.3275,"h":68.68,"l":67.93,"n":204,"o":68.68,"t":"2026-10-23T13:45:00Z","v":15107,"vw":68.198493},{"c":67.57,"h":68.45,"l":67.57,"n":132,"o":68.42,"t":"2026-10-23T14:00:00Z","v":7346,"vw":67.858536},{"c":67.79,"h":67.79,"l":67.39,"n":104,"o":67.62,"t":"2026-10-23T14:15:00Z","v":6968,"vw":67.476051},{"c":68.42,"h":68.42,"l":67.675,"n":159,"o":67.675,"t":"2026-10-23T14:30:00Z","v":8525,"vw":68.095205},{"c":68.84,"h":68.84,"l":68.61,"n":48,"o":68.63,"t":"2026-10-23T14:45:00Z","v":1947,"vw":68.693125},{"c":68.86,"h":68.92,"l":68.71,"n":94,"o":68.92,"t":"2026-10-23T15:00:00Z","v":4739,"vw":68.820778},{"c":69.045,"h":69.13,"l":68.74,"n":102,"o":68.835,"t":"2026-10-23T15:15:00Z","v":5132,"vw":68.954334},{"c":68.81,"h":69.01,"l":68.81,"n":82,"o":68.95,"t":"2026-10-23T15:30:00Z","v":4483,"vw":68.912992},{"c":68.76,"h":68.76,"l":68.76,"n":6,"o":68.76,"t":"2026-10-23T15:45:00Z","v":108,"vw":68.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2195195940333146,"strike":91.4634639602221,"iv":0.8810592278299659,"gamma":0.014029090124973735,"theta":-0.07173981858801001,"vega":0.044346465733731515,"rho":0.006865267623253119,"breakevenPct":34.85084177834338},{"delta":0.2,"premium":2.3591371508689822,"strike":99.06091433912655,"iv":1.280616969737399,"gamma":0.011526649702433004,"theta":-0.12344768938818179,"vega":0.053365349856759774,"rho":0.008676962140735073,"breakevenPct":47.56300231339375},{"delta":0.25,"premium":2.4551339098074645,"strike":86.54017294223928,"iv":0.9893442903143135,"gamma":0.01701812582978371,"theta":-0.10773089299006805,"vega":0.06065720918013859,"rho":0.011197335529474365,"breakevenPct":29.48538753389602},{"delta":0.3,"premium":2.4442215654691273,"strike":78.84431309382542,"iv":0.7537345047326997,"gamma":0.02450301246964743,"theta":-0.0905071401513579,"vega":0.06624120604357818,"rho":0.013792914273258274,"breakevenPct":18.27227507535943},{"delta":0.35,"premium":2.480070422535211,"strike":74.67605633802818,"iv":0.6064447887323944,"gamma":0.03210619718309859,"theta":-0.07824281690140844,"vega":0.07019521126760564,"rho":0.016390330269657267,"breakevenPct":12.259750851976392},{"delta":0.4,"premium":2.7793661971830987,"strike":72.91549295774648,"iv":0.5642969014084507,"gamma":0.035944225352112676,"theta":-0.07521464788732393,"vega":0.07234309859154929,"rho":0.018770090939310827,"breakevenPct":10.133652196900297},{"delta":0.45,"premium":3.078661971830986,"strike":71.15492957746478,"iv":0.522149014084507,"gamma":0.039782253521126756,"theta":-0.07218647887323944,"vega":0.07449098591549295,"rho":0.021149851608964383,"breakevenPct":8.007553541824201},{"delta":0.5,"premium":3.437299349240781,"strike":69.62689804772235,"iv":0.4889855531453362,"gamma":0.04231492407809111,"theta":-0.06894637744034707,"vega":0.07507171366594359,"rho":0.023498022782900255,"breakevenPct":6.30612163096628},{"delta":0.55,"premium":3.909099783080261,"strike":68.54229934924078,"iv":0.47295518438177875,"gamma":0.04235830802603037,"theta":-0.06530212581344902,"vega":0.07266390455531453,"rho":0.025785953523141943,"breakevenPct":5.41451932536162},{"delta":0.6,"premium":4.3809002169197395,"strike":67.45770065075922,"iv":0.45692481561822124,"gamma":0.04240169197396963,"theta":-0.061657874186550984,"vega":0.07025609544468546,"rho":0.028073884263383624,"breakevenPct":4.522917019756961},{"delta":0.65,"premium":4.852700650759219,"strike":66.37310195227766,"iv":0.4408944468546638,"gamma":0.042445075921908895,"theta":-0.058013622559652936,"vega":0.0678482863340564,"rho":0.03036181500362531,"breakevenPct":3.6313147141523},{"delta":0.7,"premium":5.3245010845986975,"strike":65.2885032537961,"iv":0.42486407809110627,"gamma":0.04248845986984816,"theta":-0.05436937093275489,"vega":0.06544047722342733,"rho":0.03264974574386699,"breakevenPct":2.739712408547641},{"delta":0.75,"premium":6.618962962962962,"strike":63.64074074074074,"iv":0.44868229629629625,"gamma":0.03733481481481482,"theta":-0.05166014814814815,"vega":0.05933577777777778,"rho":0.03436205555527632,"breakevenPct":2.2256710369615917},{"delta":0.8,"premium":8.211555555555556,"strike":61.78888888888889,"iv":0.48694155555555557,"gamma":0.03029777777777778,"theta":-0.04928977777777778,"vega":0.05189133333333333,"rho":0.03586576159683632,"breakevenPct":1.8484569248427782},{"delta":0.85,"premium":9.841836734693873,"strike":59.89795918367347,"iv":0.525034693877551,"gamma":0.02326530612244899,"theta":-0.04667959183673471,"vega":0.04430000000000001,"rho":0.037340368293706225,"breakevenPct":1.469221472962816},{"delta":0.9,"premium":12.542917166866747,"strike":56.89675870348139,"iv":0.558408043217287,"gamma":0.016362545018007203,"theta":-0.03725582232893157,"vega":0.03253529411764706,"rho":0.03798821125614569,"breakevenPct":1.0325561913984216}],"put":[{"delta":0.1,"premium":2.45,"strike":38.80643915171064,"iv":2.0858832021888007,"gamma":0.004438951456032834,"theta":-0.12219367918060792,"vega":0.03350733718102573,"rho":-0.007279820010299818,"breakevenPct":47.10251833011693},{"delta":0.15,"premium":2.45,"strike":49.21665201242118,"iv":1.4256395878189443,"gamma":0.009113795141499886,"theta":-0.10715537532503705,"vega":0.0441955003413559,"rho":-0.010003368940519142,"breakevenPct":31.95598426826542},{"delta":0.2,"premium":1.4315307057745188,"strike":60.39413382218149,"iv":0.6253713107241062,"gamma":0.023747937671860682,"theta":-0.057274335472044,"vega":0.053027222731439054,"rho":-0.012066887166554645,"breakevenPct":14.21125692360401},{"delta":0.25,"premium":1.6148487626031163,"strike":62.685609532538955,"iv":0.5443905591200733,"gamma":0.03158478460128323,"theta":-0.05479954170485793,"vega":0.059580843263061414,"rho":-0.014952178108807763,"breakevenPct":11.143953484743435},{"delta":0.3,"premium":1.7981668194317137,"strike":64.97708524289642,"iv":0.46340980751604033,"gamma":0.03942163153070577,"theta":-0.05232474793767186,"vega":0.06613446379468377,"rho":-0.01783746905106088,"breakevenPct":8.076650045882861},{"delta":0.35,"premium":2.314227642276422,"strike":66.1178861788618,"iv":0.46280121951219516,"gamma":0.0407520325203252,"theta":-0.05368617886178862,"vega":0.06834634146341463,"rho":-0.02090604663339066,"breakevenPct":7.167672724304722},{"delta":0.4,"premium":2.8336495031616984,"strike":67.24706413730804,"iv":0.46300447154471547,"gamma":0.042016711833785005,"theta":-0.05508635953026197,"vega":0.07051436314363144,"rho":-0.02397647559592324,"breakevenPct":6.280496676638525},{"delta":0.45,"premium":3.3530713640469734,"strike":68.3762420957543,"iv":0.4632077235772358,"gamma":0.04328139114724481,"theta":-0.05648654019873532,"vega":0.07268238482384824,"rho":-0.027046904558455813,"breakevenPct":5.3933206289723294},{"delta":0.5,"premium":3.872493224932249,"strike":69.50542005420054,"iv":0.46341097560975614,"gamma":0.044546070460704607,"theta":-0.057886720867208676,"vega":0.07485040650406505,"rho":-0.030117333520988387,"breakevenPct":4.506144581306135},{"delta":0.55,"premium":4.98554957724827,"strike":71.07993850883935,"iv":0.468266128619011,"gamma":0.04299052011273379,"theta":-0.05574255700743019,"vega":0.07252418652318729,"rho":-0.033618836908168095,"breakevenPct":3.834731657804329},{"delta":0.6,"premium":6.561260568793234,"strike":73.00153727901613,"iv":0.4767467845247246,"gamma":0.039236997181655145,"theta":-0.05083607481424546,"vega":0.06669533692031772,"rho":-0.03745630221348915,"breakevenPct":3.3314757598968363},{"delta":0.65,"premium":8.1369715603382,"strike":74.92313604919293,"iv":0.48522744043043814,"gamma":0.03548347425057648,"theta":-0.04592959262106072,"vega":0.06086648731744812,"rho":-0.04129376751881021,"breakevenPct":2.828219861989342},{"delta":0.7,"premium":9.712682551883162,"strike":76.8447348193697,"iv":0.49370809633615165,"gamma":0.03172995131949783,"theta":-0.041023110427876,"vega":0.05503763771457854,"rho":-0.045131232824131264,"breakevenPct":2.3249639640818494},{"delta":0.75,"premium":11.28839354342813,"strike":78.7663335895465,"iv":0.5021887522418652,"gamma":0.02797642838841917,"theta":-0.036116628234691264,"vega":0.04920878811170895,"rho":-0.04896869812945233,"breakevenPct":1.8217080661743554},{"delta":0.8,"premium":12.864104534973098,"strike":80.68793235972329,"iv":0.5106694081475788,"gamma":0.02422290545734051,"theta":-0.031210146041506535,"vega":0.04337993850883935,"rho":-0.05280616343477339,"breakevenPct":1.318452168266862},{"delta":0.85,"premium":14.43981552651806,"strike":82.60953112990008,"iv":0.5191500640532923,"gamma":0.02046938252626185,"theta":-0.026303663848321807,"vega":0.03755108890596977,"rho":-0.056643628740094445,"breakevenPct":0.8151962703593689},{"delta":0.9,"premium":16.015526518063027,"strike":84.53112990007686,"iv":0.5276307199590058,"gamma":0.01671585959518319,"theta":-0.02139718165513707,"vega":0.031722239303100176,"rho":-0.060481094045415504,"breakevenPct":0.311940372451875}]},"raw":{"call":[{"delta":0.15,"premium":1.2195195940333146,"strike":91.4634639602221,"iv":0.8810592278299659,"gamma":0.014029090124973735,"theta":-0.07173981858801001,"vega":0.044346465733731515,"rho":0.006865267623253119,"breakevenPct":34.85084177834338},{"delta":0.2,"premium":2.3591371508689822,"strike":99.06091433912655,"iv":1.280616969737399,"gamma":0.011526649702433004,"theta":-0.12344768938818179,"vega":0.053365349856759774,"rho":0.008676962140735073,"breakevenPct":47.56300231339375},{"delta":0.25,"premium":2.4551339098074645,"strike":86.54017294223928,"iv":0.9893442903143135,"gamma":0.01701812582978371,"theta":-0.10773089299006805,"vega":0.06065720918013859,"rho":0.011197335529474365,"breakevenPct":29.48538753389602},{"delta":0.3,"premium":2.4442215654691273,"strike":78.84431309382542,"iv":0.7537345047326997,"gamma":0.02450301246964743,"theta":-0.0905071401513579,"vega":0.06624120604357818,"rho":0.013792914273258274,"breakevenPct":18.27227507535943},{"delta":0.35,"premium":2.480070422535211,"strike":74.67605633802818,"iv":0.6064447887323944,"gamma":0.03210619718309859,"theta":-0.07824281690140844,"vega":0.07019521126760564,"rho":0.016390330269657267,"breakevenPct":12.259750851976392},{"delta":0.4,"premium":2.7793661971830987,"strike":72.91549295774648,"iv":0.5642969014084507,"gamma":0.035944225352112676,"theta":-0.07521464788732393,"vega":0.07234309859154929,"rho":0.018770090939310827,"breakevenPct":10.133652196900297},{"delta":0.45,"premium":3.078661971830986,"strike":71.15492957746478,"iv":0.522149014084507,"gamma":0.039782253521126756,"theta":-0.07218647887323944,"vega":0.07449098591549295,"rho":0.021149851608964383,"breakevenPct":8.007553541824201},{"delta":0.5,"premium":3.437299349240781,"strike":69.62689804772235,"iv":0.4889855531453362,"gamma":0.04231492407809111,"theta":-0.06894637744034707,"vega":0.07507171366594359,"rho":0.023498022782900255,"breakevenPct":6.30612163096628},{"delta":0.55,"premium":3.909099783080261,"strike":68.54229934924078,"iv":0.47295518438177875,"gamma":0.04235830802603037,"theta":-0.06530212581344902,"vega":0.07266390455531453,"rho":0.025785953523141943,"breakevenPct":5.41451932536162},{"delta":0.6,"premium":4.3809002169197395,"strike":67.45770065075922,"iv":0.45692481561822124,"gamma":0.04240169197396963,"theta":-0.061657874186550984,"vega":0.07025609544468546,"rho":0.028073884263383624,"breakevenPct":4.522917019756961},{"delta":0.65,"premium":4.852700650759219,"strike":66.37310195227766,"iv":0.4408944468546638,"gamma":0.042445075921908895,"theta":-0.058013622559652936,"vega":0.0678482863340564,"rho":0.03036181500362531,"breakevenPct":3.6313147141523},{"delta":0.7,"premium":5.3245010845986975,"strike":65.2885032537961,"iv":0.42486407809110627,"gamma":0.04248845986984816,"theta":-0.05436937093275489,"vega":0.06544047722342733,"rho":0.03264974574386699,"breakevenPct":2.739712408547641},{"delta":0.75,"premium":6.618962962962962,"strike":63.64074074074074,"iv":0.44868229629629625,"gamma":0.03733481481481482,"theta":-0.05166014814814815,"vega":0.05933577777777778,"rho":0.03436205555527632,"breakevenPct":2.2256710369615917},{"delta":0.8,"premium":8.211555555555556,"strike":61.78888888888889,"iv":0.48694155555555557,"gamma":0.03029777777777778,"theta":-0.04928977777777778,"vega":0.05189133333333333,"rho":0.03586576159683632,"breakevenPct":1.8484569248427782},{"delta":0.85,"premium":9.841836734693873,"strike":59.89795918367347,"iv":0.525034693877551,"gamma":0.02326530612244899,"theta":-0.04667959183673471,"vega":0.04430000000000001,"rho":0.037340368293706225,"breakevenPct":1.469221472962816},{"delta":0.9,"premium":12.542917166866747,"strike":56.89675870348139,"iv":0.558408043217287,"gamma":0.016362545018007203,"theta":-0.03725582232893157,"vega":0.03253529411764706,"rho":0.03798821125614569,"breakevenPct":1.0325561913984216}],"put":[{"delta":0.1,"premium":2.45,"strike":38.80643915171064,"iv":2.0858832021888007,"gamma":0.004438951456032834,"theta":-0.12219367918060792,"vega":0.03350733718102573,"rho":-0.007279820010299818,"breakevenPct":47.10251833011693},{"delta":0.15,"premium":2.45,"strike":49.21665201242118,"iv":1.4256395878189443,"gamma":0.009113795141499886,"theta":-0.10715537532503705,"vega":0.0441955003413559,"rho":-0.010003368940519142,"breakevenPct":31.95598426826542},{"delta":0.2,"premium":1.4315307057745188,"strike":60.39413382218149,"iv":0.6253713107241062,"gamma":0.023747937671860682,"theta":-0.057274335472044,"vega":0.053027222731439054,"rho":-0.012066887166554645,"breakevenPct":14.21125692360401},{"delta":0.25,"premium":1.6148487626031163,"strike":62.685609532538955,"iv":0.5443905591200733,"gamma":0.03158478460128323,"theta":-0.05479954170485793,"vega":0.059580843263061414,"rho":-0.014952178108807763,"breakevenPct":11.143953484743435},{"delta":0.3,"premium":1.7981668194317137,"strike":64.97708524289642,"iv":0.46340980751604033,"gamma":0.03942163153070577,"theta":-0.05232474793767186,"vega":0.06613446379468377,"rho":-0.01783746905106088,"breakevenPct":8.076650045882861},{"delta":0.35,"premium":2.314227642276422,"strike":66.1178861788618,"iv":0.46280121951219516,"gamma":0.0407520325203252,"theta":-0.05368617886178862,"vega":0.06834634146341463,"rho":-0.02090604663339066,"breakevenPct":7.167672724304722},{"delta":0.4,"premium":2.8336495031616984,"strike":67.24706413730804,"iv":0.46300447154471547,"gamma":0.042016711833785005,"theta":-0.05508635953026197,"vega":0.07051436314363144,"rho":-0.02397647559592324,"breakevenPct":6.280496676638525},{"delta":0.45,"premium":3.3530713640469734,"strike":68.3762420957543,"iv":0.4632077235772358,"gamma":0.04328139114724481,"theta":-0.05648654019873532,"vega":0.07268238482384824,"rho":-0.027046904558455813,"breakevenPct":5.3933206289723294},{"delta":0.5,"premium":3.872493224932249,"strike":69.50542005420054,"iv":0.46341097560975614,"gamma":0.044546070460704607,"theta":-0.057886720867208676,"vega":0.07485040650406505,"rho":-0.030117333520988387,"breakevenPct":4.506144581306135},{"delta":0.55,"premium":4.98554957724827,"strike":71.07993850883935,"iv":0.468266128619011,"gamma":0.04299052011273379,"theta":-0.05574255700743019,"vega":0.07252418652318729,"rho":-0.033618836908168095,"breakevenPct":3.834731657804329},{"delta":0.6,"premium":6.561260568793234,"strike":73.00153727901613,"iv":0.4767467845247246,"gamma":0.039236997181655145,"theta":-0.05083607481424546,"vega":0.06669533692031772,"rho":-0.03745630221348915,"breakevenPct":3.3314757598968363},{"delta":0.65,"premium":8.1369715603382,"strike":74.92313604919293,"iv":0.48522744043043814,"gamma":0.03548347425057648,"theta":-0.04592959262106072,"vega":0.06086648731744812,"rho":-0.04129376751881021,"breakevenPct":2.828219861989342},{"delta":0.7,"premium":9.712682551883162,"strike":76.8447348193697,"iv":0.49370809633615165,"gamma":0.03172995131949783,"theta":-0.041023110427876,"vega":0.05503763771457854,"rho":-0.045131232824131264,"breakevenPct":2.3249639640818494},{"delta":0.75,"premium":11.28839354342813,"strike":78.7663335895465,"iv":0.5021887522418652,"gamma":0.02797642838841917,"theta":-0.036116628234691264,"vega":0.04920878811170895,"rho":-0.04896869812945233,"breakevenPct":1.8217080661743554},{"delta":0.8,"premium":12.864104534973098,"strike":80.68793235972329,"iv":0.5106694081475788,"gamma":0.02422290545734051,"theta":-0.031210146041506535,"vega":0.04337993850883935,"rho":-0.05280616343477339,"breakevenPct":1.318452168266862},{"delta":0.85,"premium":14.43981552651806,"strike":82.60953112990008,"iv":0.5191500640532923,"gamma":0.02046938252626185,"theta":-0.026303663848321807,"vega":0.03755108890596977,"rho":-0.056643628740094445,"breakevenPct":0.8151962703593689},{"delta":0.9,"premium":16.015526518063027,"strike":84.53112990007686,"iv":0.5276307199590058,"gamma":0.01671585959518319,"theta":-0.02139718165513707,"vega":0.031722239303100176,"rho":-0.060481094045415504,"breakevenPct":0.311940372451875}]}},"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"}}