{"symbol":"WLK","url":"https://intraalpha.com/companies/WLK","capturedAt":"2026-10-22T23:58:52.353Z","state":"ready","quote":{"symbol":"WLK","last_price":64.14,"prev_close":60.84,"regular_close":64.14,"change":3.3,"change_pct":5.4241,"regular_change":3.3,"regular_change_pct":5.4241,"extended_change":0,"extended_change_pct":0,"bid":63,"ask":78.88,"bid_size":400,"ask_size":200,"volume":1279092,"vwap":63.516714,"open":61.2,"high":64.4,"low":60.7053,"close":64.14,"trade_count":22336,"last_trade_at":"2026-10-22T23:00:00.000826066Z","last_quote_at":"2026-10-22T23:56:25.413491019Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:50.569832161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WLK","fetched_at":"2026-10-22T23:58:51.936036+00:00","name":"Westlake Chemical Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Westlake Chemical Corporation (WLK) is a leading global manufacturer specializing in petrochemicals, polymers, and advanced fabricated products that serve critical sectors including construction, automotive, and packaging. The company's operations, segmented into Olefins and Vinyls, are strategically designed to capitalize on favorable market trends and the increasing demand for its diverse product portfolio. With a strong commitment to sustainability and innovation, Westlake integrates advanced technologies to enhance operational efficiency and minimize environmental impacts. Its robust manufacturing capabilities across North America and Europe, combined with disciplined financial practices, position Westlake favorably for continued growth and enhanced shareholder value in a dynamic market landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7775142000,"ebitda":1125000000,"pe_ratio":null,"peg_ratio":1.696,"book_value":68.12,"dividend_per_share":2.12,"dividend_yield":0.0338,"eps":-9.3,"revenue_ttm":11294000000,"gross_profit_ttm":1154000000,"profit_margin":-0.109,"operating_margin_ttm":0.112,"return_on_assets_ttm":0.0037,"return_on_equity_ttm":-0.119,"quarterly_earnings_growth":-0.623,"quarterly_revenue_growth":0.108,"analyst_target_price":80.12,"analyst_number":2,"beta":0.687,"fifty_two_week_high":122.63,"fifty_two_week_low":54.84,"fifty_day_ma":69.83,"two_hundred_day_ma":87.52,"shares_outstanding":127797000,"forward_pe":14.99,"price_to_sales":0.688,"price_to_book":1.01,"ev_to_revenue":1.135,"ev_to_ebitda":154.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:51.936036+00:00"},"optionObservedAt":"2026-10-22T19:55:34.236Z","bars":[{"c":62.01,"h":62.8,"l":62,"n":49,"o":62.67,"t":"2026-10-15T13:30:00Z","v":3431,"vw":62.546756},{"c":62.38,"h":62.59,"l":61.7,"n":67,"o":61.87,"t":"2026-10-15T13:35:00Z","v":3496,"vw":62.024682},{"c":62.4,"h":62.4,"l":62.375,"n":17,"o":62.375,"t":"2026-10-15T13:40:00Z","v":418,"vw":62.391667},{"c":62.135,"h":62.365,"l":62,"n":38,"o":62.365,"t":"2026-10-15T13:45:00Z","v":931,"vw":62.154878},{"c":62.59,"h":62.59,"l":62.41,"n":144,"o":62.41,"t":"2026-10-15T13:50:00Z","v":5005,"vw":62.523663},{"c":62.995,"h":63.3499,"l":62.565,"n":128,"o":62.565,"t":"2026-10-15T13:55:00Z","v":5975,"vw":62.958173},{"c":62.89,"h":63.4613,"l":62.74,"n":193,"o":62.91,"t":"2026-10-15T14:00:00Z","v":16273,"vw":63.100887},{"c":63.27,"h":63.51,"l":62.983,"n":169,"o":63.13,"t":"2026-10-15T14:05:00Z","v":4379,"vw":63.21331},{"c":63.37,"h":63.56,"l":63.16,"n":116,"o":63.16,"t":"2026-10-15T14:10:00Z","v":3438,"vw":63.338191},{"c":63.37,"h":63.405,"l":63.26,"n":222,"o":63.405,"t":"2026-10-15T14:15:00Z","v":7947,"vw":63.330952},{"c":63.245,"h":63.41,"l":63.21,"n":171,"o":63.41,"t":"2026-10-15T14:20:00Z","v":4045,"vw":63.297215},{"c":63.335,"h":63.335,"l":63.1525,"n":211,"o":63.19,"t":"2026-10-15T14:25:00Z","v":16028,"vw":63.194098},{"c":63.365,"h":63.48,"l":63.23,"n":305,"o":63.335,"t":"2026-10-15T14:30:00Z","v":11362,"vw":63.347153},{"c":63.66,"h":63.66,"l":63.47,"n":149,"o":63.47,"t":"2026-10-15T14:35:00Z","v":3675,"vw":63.573455},{"c":63.61,"h":63.65,"l":63.47,"n":150,"o":63.5,"t":"2026-10-15T14:40:00Z","v":3774,"vw":63.548063},{"c":63.63,"h":63.63,"l":63.49,"n":123,"o":63.615,"t":"2026-10-15T14:45:00Z","v":2941,"vw":63.553038},{"c":63.6,"h":63.6,"l":63.495,"n":124,"o":63.585,"t":"2026-10-15T14:50:00Z","v":3557,"vw":63.516066},{"c":63.665,"h":63.665,"l":63.625,"n":75,"o":63.63,"t":"2026-10-15T14:55:00Z","v":1449,"vw":63.641115},{"c":63.99,"h":63.99,"l":63.665,"n":154,"o":63.665,"t":"2026-10-15T15:00:00Z","v":2490,"vw":63.838347},{"c":63.65,"h":63.87,"l":63.65,"n":59,"o":63.86,"t":"2026-10-15T15:05:00Z","v":1176,"vw":63.828333},{"c":63.83,"h":63.94,"l":63.75,"n":71,"o":63.75,"t":"2026-10-15T15:10:00Z","v":1295,"vw":63.865},{"c":63.87,"h":63.87,"l":63.855,"n":67,"o":63.855,"t":"2026-10-15T15:15:00Z","v":1245,"vw":63.863333},{"c":63.81,"h":63.86,"l":63.79,"n":105,"o":63.815,"t":"2026-10-15T15:20:00Z","v":3049,"vw":63.81026},{"c":63.85,"h":63.87,"l":63.795,"n":94,"o":63.795,"t":"2026-10-15T15:25:00Z","v":2240,"vw":63.851548},{"c":63.636789,"h":63.8,"l":63.62,"n":201,"o":63.77,"t":"2026-10-15T15:30:00Z","v":10991,"vw":63.730144},{"c":63.81,"h":63.84,"l":63.655,"n":222,"o":63.71,"t":"2026-10-15T15:35:00Z","v":4037,"vw":63.734489},{"c":64.02,"h":64.1,"l":63.91,"n":212,"o":63.91,"t":"2026-10-15T15:40:00Z","v":5885,"vw":63.992904},{"c":63.875,"h":64,"l":63.85,"n":178,"o":64,"t":"2026-10-15T15:45:00Z","v":11349,"vw":63.994541},{"c":63.82,"h":63.82,"l":63.82,"n":16,"o":63.82,"t":"2026-10-15T15:50:00Z","v":745,"vw":63.82},{"c":63.655,"h":63.74,"l":63.575,"n":141,"o":63.65,"t":"2026-10-15T15:55:00Z","v":3826,"vw":63.648896},{"c":63.54,"h":63.63,"l":63.5,"n":100,"o":63.63,"t":"2026-10-15T16:00:00Z","v":3290,"vw":63.533069},{"c":63.56,"h":63.57,"l":63.47,"n":73,"o":63.57,"t":"2026-10-15T16:05:00Z","v":1654,"vw":63.523779},{"c":63.49,"h":63.515,"l":63.4358,"n":94,"o":63.4358,"t":"2026-10-15T16:10:00Z","v":3982,"vw":63.487136},{"c":63.495,"h":63.53,"l":63.48,"n":99,"o":63.5,"t":"2026-10-15T16:15:00Z","v":3590,"vw":63.491554},{"c":63.55,"h":63.61,"l":63.48,"n":219,"o":63.51,"t":"2026-10-15T16:20:00Z","v":10478,"vw":63.511452},{"c":63.77,"h":63.77,"l":63.67,"n":62,"o":63.67,"t":"2026-10-15T16:25:00Z","v":1185,"vw":63.732},{"c":63.785,"h":63.82,"l":63.73,"n":74,"o":63.815,"t":"2026-10-15T16:30:00Z","v":3021,"vw":63.789585},{"c":63.82,"h":63.82,"l":63.79,"n":39,"o":63.79,"t":"2026-10-15T16:35:00Z","v":1164,"vw":63.8},{"c":63.8,"h":63.87,"l":63.77,"n":65,"o":63.79,"t":"2026-10-15T16:40:00Z","v":1911,"vw":63.800127},{"c":63.88,"h":63.88,"l":63.88,"n":11,"o":63.88,"t":"2026-10-15T16:45:00Z","v":307,"vw":63.88},{"c":63.69,"h":63.795,"l":63.69,"n":115,"o":63.79,"t":"2026-10-15T16:50:00Z","v":4410,"vw":63.731044},{"c":63.8,"h":63.8,"l":63.69,"n":111,"o":63.69,"t":"2026-10-15T16:55:00Z","v":2493,"vw":63.761315},{"c":63.77,"h":63.82,"l":63.77,"n":55,"o":63.81,"t":"2026-10-15T17:00:00Z","v":1610,"vw":63.805},{"c":63.57,"h":63.76,"l":63.57,"n":135,"o":63.76,"t":"2026-10-15T17:05:00Z","v":4265,"vw":63.716404},{"c":63.52,"h":63.62,"l":63.52,"n":84,"o":63.61,"t":"2026-10-15T17:10:00Z","v":2658,"vw":63.566184},{"c":63.52,"h":63.52,"l":63.52,"n":23,"o":63.52,"t":"2026-10-15T17:15:00Z","v":318,"vw":63.52},{"c":63.48,"h":63.49,"l":63.41,"n":68,"o":63.41,"t":"2026-10-15T17:20:00Z","v":1545,"vw":63.462189},{"c":63.44,"h":63.51,"l":63.425,"n":99,"o":63.425,"t":"2026-10-15T17:25:00Z","v":6654,"vw":63.445596},{"c":63.37,"h":63.445,"l":63.34,"n":139,"o":63.445,"t":"2026-10-15T17:30:00Z","v":6907,"vw":63.418134},{"c":63.45,"h":63.45,"l":63.415,"n":32,"o":63.415,"t":"2026-10-15T17:35:00Z","v":1279,"vw":63.429277},{"c":63.465,"h":63.49,"l":63.38,"n":131,"o":63.45,"t":"2026-10-15T17:40:00Z","v":4400,"vw":63.442991},{"c":63.525,"h":63.61,"l":63.45,"n":172,"o":63.53,"t":"2026-10-15T17:45:00Z","v":6013,"vw":63.535613},{"c":63.525,"h":63.57,"l":63.51,"n":79,"o":63.52,"t":"2026-10-15T17:50:00Z","v":3300,"vw":63.532737},{"c":63.5825,"h":63.61,"l":63.54,"n":141,"o":63.59,"t":"2026-10-15T17:55:00Z","v":3339,"vw":63.588409},{"c":63.62,"h":63.65,"l":63.58,"n":108,"o":63.58,"t":"2026-10-15T18:00:00Z","v":3374,"vw":63.618992},{"c":63.78,"h":63.78,"l":63.67,"n":86,"o":63.67,"t":"2026-10-15T18:05:00Z","v":1832,"vw":63.708353},{"c":63.595,"h":63.68,"l":63.595,"n":118,"o":63.66,"t":"2026-10-15T18:10:00Z","v":5495,"vw":63.631906},{"c":63.595,"h":63.595,"l":63.58,"n":53,"o":63.58,"t":"2026-10-15T18:15:00Z","v":1254,"vw":63.589615},{"c":63.665,"h":63.665,"l":63.55,"n":200,"o":63.58,"t":"2026-10-15T18:20:00Z","v":8382,"vw":63.600323},{"c":63.675,"h":63.72,"l":63.675,"n":136,"o":63.72,"t":"2026-10-15T18:25:00Z","v":5330,"vw":63.708396},{"c":63.725,"h":63.76,"l":63.685,"n":126,"o":63.685,"t":"2026-10-15T18:30:00Z","v":5755,"vw":63.722289},{"c":63.685,"h":63.71,"l":63.66,"n":58,"o":63.69,"t":"2026-10-15T18:35:00Z","v":1575,"vw":63.687857},{"c":63.64,"h":63.73,"l":63.6203,"n":160,"o":63.73,"t":"2026-10-15T18:40:00Z","v":6126,"vw":63.664351},{"c":63.62,"h":63.67,"l":63.58,"n":88,"o":63.58,"t":"2026-10-15T18:45:00Z","v":3084,"vw":63.627886},{"c":63.715,"h":63.72,"l":63.635,"n":128,"o":63.65,"t":"2026-10-15T18:50:00Z","v":3623,"vw":63.671437},{"c":63.77,"h":63.77,"l":63.69,"n":134,"o":63.71,"t":"2026-10-15T18:55:00Z","v":6592,"vw":63.728421},{"c":63.855,"h":63.855,"l":63.78,"n":84,"o":63.79,"t":"2026-10-15T19:00:00Z","v":2413,"vw":63.807921},{"c":63.84,"h":63.84,"l":63.84,"n":79,"o":63.84,"t":"2026-10-15T19:05:00Z","v":1929,"vw":63.84},{"c":63.8,"h":63.84,"l":63.765,"n":133,"o":63.84,"t":"2026-10-15T19:10:00Z","v":5237,"vw":63.787086},{"c":63.82,"h":63.82,"l":63.72,"n":242,"o":63.79,"t":"2026-10-15T19:15:00Z","v":10008,"vw":63.769965},{"c":63.815,"h":63.86,"l":63.79,"n":123,"o":63.8,"t":"2026-10-15T19:20:00Z","v":2942,"vw":63.822947},{"c":63.8,"h":63.85,"l":63.77,"n":206,"o":63.85,"t":"2026-10-15T19:25:00Z","v":7251,"vw":63.799366},{"c":63.845,"h":63.86,"l":63.72,"n":270,"o":63.75,"t":"2026-10-15T19:30:00Z","v":7409,"vw":63.769618},{"c":63.93,"h":63.949,"l":63.85,"n":297,"o":63.85,"t":"2026-10-15T19:35:00Z","v":14322,"vw":63.879641},{"c":63.81,"h":63.895,"l":63.77,"n":492,"o":63.84,"t":"2026-10-15T19:40:00Z","v":26749,"vw":63.833775},{"c":63.65,"h":63.855,"l":63.62,"n":499,"o":63.82,"t":"2026-10-15T19:45:00Z","v":32678,"vw":63.739416},{"c":63.8,"h":63.89,"l":63.58,"n":614,"o":63.63,"t":"2026-10-15T19:50:00Z","v":27341,"vw":63.707407},{"c":63.61,"h":63.97,"l":63.59,"n":1665,"o":63.845,"t":"2026-10-15T19:55:00Z","v":80421,"vw":63.762769},{"c":63.61,"h":63.61,"l":63.61,"n":32,"o":63.61,"t":"2026-10-15T20:00:00Z","v":174014,"vw":63.61},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-16T13:00:00Z","v":105,"vw":64},{"c":64.08,"h":64.39,"l":63.65,"n":43,"o":63.65,"t":"2026-10-16T13:30:00Z","v":6633,"vw":63.717043},{"c":63.78,"h":64.143,"l":63.58,"n":132,"o":63.995,"t":"2026-10-16T13:35:00Z","v":8873,"vw":63.953852},{"c":63.42,"h":63.78,"l":63.415,"n":150,"o":63.78,"t":"2026-10-16T13:40:00Z","v":10169,"vw":63.617038},{"c":63.905,"h":63.905,"l":63.585,"n":128,"o":63.585,"t":"2026-10-16T13:45:00Z","v":4403,"vw":63.7732},{"c":63.875,"h":63.915,"l":63.76,"n":83,"o":63.9,"t":"2026-10-16T13:50:00Z","v":1568,"vw":63.872188},{"c":63.75,"h":64.06,"l":63.69,"n":197,"o":63.875,"t":"2026-10-16T13:55:00Z","v":8178,"vw":63.870283},{"c":63.68,"h":63.8,"l":63.62,"n":165,"o":63.73,"t":"2026-10-16T14:00:00Z","v":5323,"vw":63.721484},{"c":63.78,"h":63.9,"l":63.69,"n":148,"o":63.69,"t":"2026-10-16T14:05:00Z","v":5939,"vw":63.818109},{"c":63.25,"h":63.775,"l":63.25,"n":113,"o":63.74,"t":"2026-10-16T14:10:00Z","v":4715,"vw":63.359715},{"c":63.11,"h":63.24,"l":63.085,"n":93,"o":63.2,"t":"2026-10-16T14:15:00Z","v":2585,"vw":63.127031},{"c":63.22,"h":63.28,"l":63.025,"n":183,"o":63.03,"t":"2026-10-16T14:20:00Z","v":11005,"vw":63.165624},{"c":63.3,"h":63.385,"l":63.195,"n":210,"o":63.22,"t":"2026-10-16T14:25:00Z","v":11703,"vw":63.331206},{"c":63.28,"h":63.32,"l":63.17,"n":188,"o":63.27,"t":"2026-10-16T14:30:00Z","v":6783,"vw":63.260023},{"c":62.92,"h":63.21,"l":62.875,"n":214,"o":63.19,"t":"2026-10-16T14:35:00Z","v":16477,"vw":63.119191},{"c":62.85,"h":62.93,"l":62.79,"n":188,"o":62.89,"t":"2026-10-16T14:40:00Z","v":6792,"vw":62.856059},{"c":62.93,"h":62.93,"l":62.741,"n":171,"o":62.845,"t":"2026-10-16T14:45:00Z","v":4122,"vw":62.862938},{"c":62.875,"h":63.03,"l":62.84,"n":208,"o":62.95,"t":"2026-10-16T14:50:00Z","v":5823,"vw":62.94921},{"c":62.955,"h":63.02,"l":62.87,"n":152,"o":62.87,"t":"2026-10-16T14:55:00Z","v":5326,"vw":62.952099},{"c":62.68,"h":62.955,"l":62.63,"n":231,"o":62.89,"t":"2026-10-16T15:00:00Z","v":7272,"vw":62.773392},{"c":62.835,"h":62.92,"l":62.76,"n":210,"o":62.76,"t":"2026-10-16T15:05:00Z","v":8116,"vw":62.83339},{"c":62.94,"h":63.055,"l":62.835,"n":208,"o":62.835,"t":"2026-10-16T15:10:00Z","v":8139,"vw":62.983787},{"c":62.6,"h":62.9,"l":62.56,"n":158,"o":62.87,"t":"2026-10-16T15:15:00Z","v":6521,"vw":62.772354},{"c":62.3801,"h":62.72,"l":62.3801,"n":177,"o":62.7,"t":"2026-10-16T15:20:00Z","v":10120,"vw":62.572159},{"c":62.545,"h":62.59,"l":62.41,"n":166,"o":62.535,"t":"2026-10-16T15:25:00Z","v":5349,"vw":62.53672},{"c":62.54,"h":62.63,"l":62.45,"n":161,"o":62.555,"t":"2026-10-16T15:30:00Z","v":4105,"vw":62.560964},{"c":62.42,"h":62.56,"l":62.42,"n":146,"o":62.5,"t":"2026-10-16T15:35:00Z","v":5284,"vw":62.505162},{"c":62.075,"h":62.4,"l":62.075,"n":213,"o":62.36,"t":"2026-10-16T15:40:00Z","v":4872,"vw":62.239021},{"c":62.26,"h":62.34,"l":62.135,"n":205,"o":62.14,"t":"2026-10-16T15:45:00Z","v":8542,"vw":62.196267},{"c":62.37,"h":62.38,"l":62.26,"n":238,"o":62.26,"t":"2026-10-16T15:50:00Z","v":15799,"vw":62.286534},{"c":62.47,"h":62.49,"l":62.375,"n":149,"o":62.42,"t":"2026-10-16T15:55:00Z","v":5831,"vw":62.440075},{"c":62.45,"h":62.59,"l":62.43,"n":199,"o":62.47,"t":"2026-10-16T16:00:00Z","v":15065,"vw":62.483683},{"c":62.7,"h":62.73,"l":62.52,"n":164,"o":62.52,"t":"2026-10-16T16:05:00Z","v":8924,"vw":62.611216},{"c":62.71,"h":62.79,"l":62.6925,"n":65,"o":62.73,"t":"2026-10-16T16:10:00Z","v":4379,"vw":62.755208},{"c":62.835,"h":62.88,"l":62.73,"n":207,"o":62.77,"t":"2026-10-16T16:15:00Z","v":13004,"vw":62.823603},{"c":63.07,"h":63.07,"l":62.89,"n":179,"o":62.89,"t":"2026-10-16T16:20:00Z","v":5756,"vw":62.968477},{"c":63.18,"h":63.18,"l":63.07,"n":47,"o":63.11,"t":"2026-10-16T16:25:00Z","v":1180,"vw":63.11902},{"c":63.25,"h":63.25,"l":63.12,"n":160,"o":63.135,"t":"2026-10-16T16:30:00Z","v":5870,"vw":63.153547},{"c":63.19,"h":63.3225,"l":63.19,"n":135,"o":63.28,"t":"2026-10-16T16:35:00Z","v":5419,"vw":63.285231},{"c":63.245,"h":63.27,"l":63.21,"n":84,"o":63.24,"t":"2026-10-16T16:40:00Z","v":2661,"vw":63.243526},{"c":63.3,"h":63.31,"l":63.24,"n":122,"o":63.24,"t":"2026-10-16T16:45:00Z","v":4898,"vw":63.285387},{"c":63.185,"h":63.3,"l":63.185,"n":94,"o":63.3,"t":"2026-10-16T16:50:00Z","v":2938,"vw":63.245394},{"c":63.205,"h":63.205,"l":63.16,"n":89,"o":63.17,"t":"2026-10-16T16:55:00Z","v":2582,"vw":63.198914},{"c":62.89,"h":63.205,"l":62.89,"n":184,"o":63.205,"t":"2026-10-16T17:00:00Z","v":7034,"vw":63.057003},{"c":62.635,"h":62.89,"l":62.625,"n":130,"o":62.89,"t":"2026-10-16T17:05:00Z","v":3797,"vw":62.76504},{"c":62.81,"h":62.84,"l":62.66,"n":146,"o":62.66,"t":"2026-10-16T17:10:00Z","v":5977,"vw":62.788806},{"c":62.925,"h":62.93,"l":62.865,"n":112,"o":62.87,"t":"2026-10-16T17:15:00Z","v":2911,"vw":62.899144},{"c":62.97,"h":62.97,"l":62.755,"n":147,"o":62.925,"t":"2026-10-16T17:20:00Z","v":4561,"vw":62.863055},{"c":63.04,"h":63.12,"l":63.04,"n":52,"o":63.07,"t":"2026-10-16T17:25:00Z","v":1072,"vw":63.088333},{"c":63.155,"h":63.23,"l":63.0069,"n":113,"o":63.065,"t":"2026-10-16T17:30:00Z","v":2936,"vw":63.1133},{"c":63.08,"h":63.15,"l":63.05,"n":100,"o":63.13,"t":"2026-10-16T17:35:00Z","v":4427,"vw":63.09129},{"c":63.09,"h":63.18,"l":63.03,"n":162,"o":63.03,"t":"2026-10-16T17:40:00Z","v":5176,"vw":63.124472},{"c":62.925,"h":63.08,"l":62.88,"n":145,"o":63.03,"t":"2026-10-16T17:45:00Z","v":4223,"vw":62.993449},{"c":62.86,"h":62.91,"l":62.86,"n":73,"o":62.87,"t":"2026-10-16T17:50:00Z","v":3012,"vw":62.882704},{"c":62.64,"h":62.85,"l":62.635,"n":131,"o":62.85,"t":"2026-10-16T17:55:00Z","v":5055,"vw":62.715452},{"c":62.76,"h":62.76,"l":62.635,"n":119,"o":62.635,"t":"2026-10-16T18:00:00Z","v":4356,"vw":62.685871},{"c":62.775,"h":62.79,"l":62.72,"n":137,"o":62.72,"t":"2026-10-16T18:05:00Z","v":4051,"vw":62.7536},{"c":62.66,"h":62.785,"l":62.64,"n":137,"o":62.785,"t":"2026-10-16T18:10:00Z","v":5064,"vw":62.686898},{"c":62.65,"h":62.7299,"l":62.65,"n":113,"o":62.71,"t":"2026-10-16T18:15:00Z","v":3919,"vw":62.694622},{"c":62.785,"h":62.785,"l":62.62,"n":148,"o":62.655,"t":"2026-10-16T18:20:00Z","v":4005,"vw":62.684905},{"c":62.515,"h":62.82,"l":62.385,"n":168,"o":62.82,"t":"2026-10-16T18:25:00Z","v":12729,"vw":62.647184},{"c":62.535,"h":62.6,"l":62.44,"n":181,"o":62.545,"t":"2026-10-16T18:30:00Z","v":12212,"vw":62.514688},{"c":62.665,"h":62.665,"l":62.475,"n":164,"o":62.535,"t":"2026-10-16T18:35:00Z","v":4206,"vw":62.572252},{"c":62.77,"h":62.78,"l":62.68,"n":160,"o":62.68,"t":"2026-10-16T18:40:00Z","v":4072,"vw":62.716345},{"c":62.765,"h":62.83,"l":62.75,"n":169,"o":62.78,"t":"2026-10-16T18:45:00Z","v":6019,"vw":62.797649},{"c":62.815,"h":62.82,"l":62.7,"n":196,"o":62.765,"t":"2026-10-16T18:50:00Z","v":5890,"vw":62.758043},{"c":62.81,"h":62.815,"l":62.77,"n":166,"o":62.815,"t":"2026-10-16T18:55:00Z","v":3204,"vw":62.807332},{"c":62.75,"h":62.84,"l":62.71,"n":144,"o":62.805,"t":"2026-10-16T19:00:00Z","v":4888,"vw":62.767354},{"c":62.705,"h":62.78,"l":62.7,"n":207,"o":62.765,"t":"2026-10-16T19:05:00Z","v":9958,"vw":62.759001},{"c":62.655,"h":62.755,"l":62.655,"n":227,"o":62.66,"t":"2026-10-16T19:10:00Z","v":8370,"vw":62.707483},{"c":62.61,"h":62.67,"l":62.54,"n":230,"o":62.66,"t":"2026-10-16T19:15:00Z","v":8608,"vw":62.622114},{"c":62.69,"h":62.7,"l":62.57,"n":188,"o":62.57,"t":"2026-10-16T19:20:00Z","v":6833,"vw":62.660861},{"c":62.82,"h":62.82,"l":62.72,"n":261,"o":62.73,"t":"2026-10-16T19:25:00Z","v":7866,"vw":62.752701},{"c":62.835,"h":62.865,"l":62.81,"n":231,"o":62.83,"t":"2026-10-16T19:30:00Z","v":6860,"vw":62.838016},{"c":62.935,"h":62.935,"l":62.79,"n":260,"o":62.825,"t":"2026-10-16T19:35:00Z","v":8047,"vw":62.863487},{"c":62.875,"h":62.945,"l":62.83,"n":373,"o":62.92,"t":"2026-10-16T19:40:00Z","v":16403,"vw":62.879529},{"c":62.97,"h":62.98,"l":62.87,"n":272,"o":62.875,"t":"2026-10-16T19:45:00Z","v":10209,"vw":62.915531},{"c":63.13,"h":63.18,"l":62.98,"n":612,"o":62.98,"t":"2026-10-16T19:50:00Z","v":28056,"vw":63.079084},{"c":63.34,"h":63.34,"l":63.01,"n":1757,"o":63.04,"t":"2026-10-16T19:55:00Z","v":89696,"vw":63.231026},{"c":63.33,"h":63.33,"l":63.33,"n":47,"o":63.33,"t":"2026-10-16T20:00:00Z","v":148449,"vw":63.33},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-10-19T10:00:00Z","v":507,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-19T10:10:00Z","v":500,"vw":63.5},{"c":62.27,"h":63.32,"l":62.27,"n":98,"o":63.16,"t":"2026-10-19T13:30:00Z","v":18273,"vw":63.043463},{"c":62.785,"h":62.785,"l":62.665,"n":37,"o":62.685,"t":"2026-10-19T13:35:00Z","v":2033,"vw":62.759412},{"c":62.91,"h":62.92,"l":62.91,"n":7,"o":62.92,"t":"2026-10-19T13:45:00Z","v":762,"vw":62.91267},{"c":62.925,"h":62.96,"l":62.925,"n":35,"o":62.96,"t":"2026-10-19T13:50:00Z","v":685,"vw":62.948333},{"c":62.63,"h":62.63,"l":62.35,"n":106,"o":62.51,"t":"2026-10-19T13:55:00Z","v":2377,"vw":62.471818},{"c":62.455,"h":62.465,"l":62.455,"n":53,"o":62.455,"t":"2026-10-19T14:00:00Z","v":898,"vw":62.461},{"c":62.65,"h":62.67,"l":62.65,"n":45,"o":62.65,"t":"2026-10-19T14:05:00Z","v":875,"vw":62.654},{"c":62.59,"h":62.65,"l":62.59,"n":41,"o":62.65,"t":"2026-10-19T14:10:00Z","v":822,"vw":62.624483},{"c":62.52,"h":62.52,"l":62.52,"n":27,"o":62.52,"t":"2026-10-19T14:15:00Z","v":334,"vw":62.52},{"c":62.315,"h":62.33,"l":62.18,"n":64,"o":62.33,"t":"2026-10-19T14:20:00Z","v":1484,"vw":62.289},{"c":62.27,"h":62.3325,"l":62.21,"n":59,"o":62.31,"t":"2026-10-19T14:25:00Z","v":1418,"vw":62.268649},{"c":62.18,"h":62.3,"l":62.18,"n":139,"o":62.295,"t":"2026-10-19T14:30:00Z","v":3536,"vw":62.251383},{"c":62.18,"h":62.31,"l":62.18,"n":94,"o":62.215,"t":"2026-10-19T14:35:00Z","v":2284,"vw":62.241364},{"c":62.23,"h":62.23,"l":62.19,"n":34,"o":62.2,"t":"2026-10-19T14:40:00Z","v":1266,"vw":62.206429},{"c":62.265,"h":62.265,"l":62.265,"n":10,"o":62.265,"t":"2026-10-19T14:45:00Z","v":361,"vw":62.265},{"c":62.24,"h":62.255,"l":62.24,"n":102,"o":62.245,"t":"2026-10-19T14:50:00Z","v":2861,"vw":62.25},{"c":62.35,"h":62.35,"l":62.28,"n":69,"o":62.28,"t":"2026-10-19T14:55:00Z","v":1895,"vw":62.326111},{"c":62.56,"h":62.56,"l":62.385,"n":151,"o":62.385,"t":"2026-10-19T15:00:00Z","v":3533,"vw":62.474471},{"c":62.47,"h":62.51,"l":62.41,"n":60,"o":62.47,"t":"2026-10-19T15:05:00Z","v":1305,"vw":62.451429},{"c":62.71,"h":62.81,"l":62.5369,"n":168,"o":62.5369,"t":"2026-10-19T15:10:00Z","v":6807,"vw":62.678708},{"c":62.67,"h":62.905,"l":62.67,"n":151,"o":62.8399,"t":"2026-10-19T15:15:00Z","v":5944,"vw":62.814863},{"c":62.695,"h":62.8,"l":62.66,"n":101,"o":62.795,"t":"2026-10-19T15:20:00Z","v":3536,"vw":62.743333},{"c":62.75,"h":62.75,"l":62.64,"n":64,"o":62.65,"t":"2026-10-19T15:25:00Z","v":1246,"vw":62.705},{"c":62.73,"h":62.73,"l":62.55,"n":113,"o":62.705,"t":"2026-10-19T15:30:00Z","v":2764,"vw":62.646},{"c":62.82,"h":62.82,"l":62.715,"n":61,"o":62.715,"t":"2026-10-19T15:35:00Z","v":1441,"vw":62.789445},{"c":62.775,"h":62.775,"l":62.77,"n":36,"o":62.77,"t":"2026-10-19T15:40:00Z","v":407,"vw":62.7725},{"c":62.66,"h":62.66,"l":62.66,"n":26,"o":62.66,"t":"2026-10-19T15:45:00Z","v":502,"vw":62.66},{"c":62.63,"h":62.63,"l":62.6,"n":95,"o":62.62,"t":"2026-10-19T15:50:00Z","v":1979,"vw":62.618621},{"c":62.3,"h":62.49,"l":62.2,"n":128,"o":62.49,"t":"2026-10-19T16:00:00Z","v":4307,"vw":62.287864},{"c":62.175,"h":62.25,"l":62.12,"n":106,"o":62.245,"t":"2026-10-19T16:05:00Z","v":3397,"vw":62.215354},{"c":62.24,"h":62.26,"l":62.135,"n":88,"o":62.135,"t":"2026-10-19T16:10:00Z","v":3028,"vw":62.200391},{"c":62.27,"h":62.27,"l":62.23,"n":31,"o":62.23,"t":"2026-10-19T16:15:00Z","v":813,"vw":62.25},{"c":62.23,"h":62.27,"l":62.23,"n":62,"o":62.27,"t":"2026-10-19T16:20:00Z","v":1267,"vw":62.255699},{"c":62.34,"h":62.37,"l":62.235,"n":106,"o":62.235,"t":"2026-10-19T16:25:00Z","v":3157,"vw":62.304062},{"c":62.27,"h":62.32,"l":62.25,"n":57,"o":62.32,"t":"2026-10-19T16:35:00Z","v":1548,"vw":62.291273},{"c":62.3401,"h":62.36,"l":62.32,"n":68,"o":62.32,"t":"2026-10-19T16:40:00Z","v":1961,"vw":62.334329},{"c":62.4,"h":62.4,"l":62.4,"n":16,"o":62.4,"t":"2026-10-19T16:45:00Z","v":325,"vw":62.4},{"c":62.25,"h":62.34,"l":62.25,"n":71,"o":62.34,"t":"2026-10-19T16:50:00Z","v":1980,"vw":62.303522},{"c":62.265,"h":62.27,"l":62.265,"n":32,"o":62.27,"t":"2026-10-19T16:55:00Z","v":1219,"vw":62.266},{"c":62.21,"h":62.28,"l":62.21,"n":54,"o":62.28,"t":"2026-10-19T17:00:00Z","v":971,"vw":62.256667},{"c":62.28,"h":62.32,"l":62.23,"n":103,"o":62.23,"t":"2026-10-19T17:05:00Z","v":3196,"vw":62.277147},{"c":62.215,"h":62.23,"l":62.18,"n":78,"o":62.23,"t":"2026-10-19T17:10:00Z","v":2232,"vw":62.2085},{"c":62.25,"h":62.32,"l":62.225,"n":67,"o":62.225,"t":"2026-10-19T17:15:00Z","v":2003,"vw":62.282336},{"c":62.18,"h":62.225,"l":62.18,"n":139,"o":62.18,"t":"2026-10-19T17:20:00Z","v":4808,"vw":62.193491},{"c":62.15,"h":62.21,"l":62.12,"n":85,"o":62.21,"t":"2026-10-19T17:25:00Z","v":2694,"vw":62.148363},{"c":62.1209,"h":62.17,"l":62.11,"n":110,"o":62.135,"t":"2026-10-19T17:30:00Z","v":5034,"vw":62.141837},{"c":62.105,"h":62.15,"l":62.07,"n":146,"o":62.14,"t":"2026-10-19T17:35:00Z","v":4571,"vw":62.096093},{"c":62.265,"h":62.29,"l":62.105,"n":134,"o":62.105,"t":"2026-10-19T17:40:00Z","v":2956,"vw":62.219792},{"c":62.08,"h":62.21,"l":62.08,"n":118,"o":62.21,"t":"2026-10-19T17:45:00Z","v":3662,"vw":62.153755},{"c":62.015,"h":62.07,"l":61.97,"n":114,"o":62.07,"t":"2026-10-19T17:50:00Z","v":1782,"vw":62.020285},{"c":62.06,"h":62.06,"l":62.06,"n":35,"o":62.06,"t":"2026-10-19T17:55:00Z","v":526,"vw":62.06},{"c":62.005,"h":62.055,"l":61.98,"n":88,"o":62.055,"t":"2026-10-19T18:00:00Z","v":2119,"vw":62.008091},{"c":62.07,"h":62.08,"l":62,"n":100,"o":62,"t":"2026-10-19T18:05:00Z","v":3961,"vw":62.040387},{"c":62.015,"h":62.04,"l":62.01,"n":119,"o":62.04,"t":"2026-10-19T18:10:00Z","v":2744,"vw":62.025704},{"c":62.0911,"h":62.14,"l":62.02,"n":157,"o":62.02,"t":"2026-10-19T18:15:00Z","v":5070,"vw":62.08964},{"c":62.135,"h":62.14,"l":62.13,"n":65,"o":62.14,"t":"2026-10-19T18:20:00Z","v":1546,"vw":62.137062},{"c":62.11,"h":62.175,"l":62.11,"n":94,"o":62.14,"t":"2026-10-19T18:25:00Z","v":2078,"vw":62.136707},{"c":62.17,"h":62.17,"l":62.13,"n":67,"o":62.13,"t":"2026-10-19T18:30:00Z","v":1586,"vw":62.15},{"c":62.22,"h":62.22,"l":62.15,"n":104,"o":62.15,"t":"2026-10-19T18:35:00Z","v":2603,"vw":62.190656},{"c":62.24,"h":62.36,"l":62.18,"n":443,"o":62.21,"t":"2026-10-19T18:40:00Z","v":20241,"vw":62.275625},{"c":62.275,"h":62.28,"l":62.27,"n":68,"o":62.27,"t":"2026-10-19T18:45:00Z","v":1832,"vw":62.27388},{"c":62.355,"h":62.36,"l":62.235,"n":148,"o":62.27,"t":"2026-10-19T18:50:00Z","v":5494,"vw":62.290974},{"c":62.16,"h":62.42,"l":62.16,"n":266,"o":62.37,"t":"2026-10-19T18:55:00Z","v":11229,"vw":62.322996},{"c":62.2648,"h":62.2648,"l":62.18,"n":95,"o":62.18,"t":"2026-10-19T19:00:00Z","v":2403,"vw":62.203981},{"c":62.09,"h":62.15,"l":62.07,"n":91,"o":62.14,"t":"2026-10-19T19:05:00Z","v":2706,"vw":62.108792},{"c":62.125,"h":62.125,"l":62.02,"n":150,"o":62.06,"t":"2026-10-19T19:10:00Z","v":2879,"vw":62.066465},{"c":62.1,"h":62.1,"l":62.03,"n":255,"o":62.075,"t":"2026-10-19T19:15:00Z","v":10051,"vw":62.070981},{"c":62.2,"h":62.2,"l":62.14,"n":148,"o":62.14,"t":"2026-10-19T19:20:00Z","v":3412,"vw":62.18},{"c":62.2,"h":62.2,"l":62.16,"n":220,"o":62.2,"t":"2026-10-19T19:25:00Z","v":4838,"vw":62.181968},{"c":62.325,"h":62.325,"l":62.16,"n":338,"o":62.185,"t":"2026-10-19T19:30:00Z","v":10043,"vw":62.218496},{"c":62.51,"h":62.51,"l":62.385,"n":190,"o":62.385,"t":"2026-10-19T19:35:00Z","v":5743,"vw":62.454621},{"c":62.45,"h":62.55,"l":62.45,"n":181,"o":62.5,"t":"2026-10-19T19:40:00Z","v":5353,"vw":62.498312},{"c":62.45,"h":62.52,"l":62.325,"n":586,"o":62.45,"t":"2026-10-19T19:45:00Z","v":23431,"vw":62.422147},{"c":62.425,"h":62.4563,"l":62.395,"n":479,"o":62.4,"t":"2026-10-19T19:50:00Z","v":17986,"vw":62.424073},{"c":62.31,"h":62.54,"l":62.29,"n":1694,"o":62.425,"t":"2026-10-19T19:55:00Z","v":85483,"vw":62.398387},{"c":62.29,"h":62.32,"l":62.29,"n":53,"o":62.32,"t":"2026-10-19T20:00:00Z","v":108523,"vw":62.290064},{"c":62.98,"h":62.98,"l":62.63,"n":27,"o":62.63,"t":"2026-10-20T13:30:00Z","v":2854,"vw":62.642949},{"c":62.53,"h":62.53,"l":62.31,"n":60,"o":62.31,"t":"2026-10-20T13:35:00Z","v":2490,"vw":62.347647},{"c":62.565,"h":62.565,"l":62.29,"n":115,"o":62.41,"t":"2026-10-20T13:40:00Z","v":6773,"vw":62.406171},{"c":62.47,"h":62.515,"l":62.41,"n":39,"o":62.43,"t":"2026-10-20T13:45:00Z","v":1793,"vw":62.445176},{"c":62.235,"h":62.48,"l":62.2,"n":83,"o":62.47,"t":"2026-10-20T13:50:00Z","v":2920,"vw":62.333194},{"c":62.64,"h":62.65,"l":62.27,"n":82,"o":62.275,"t":"2026-10-20T13:55:00Z","v":3170,"vw":62.528963},{"c":62.52,"h":62.745,"l":62.48,"n":106,"o":62.48,"t":"2026-10-20T14:00:00Z","v":2709,"vw":62.65875},{"c":62.34,"h":62.52,"l":62.34,"n":26,"o":62.52,"t":"2026-10-20T14:05:00Z","v":628,"vw":62.43},{"c":62.255,"h":62.6613,"l":62.255,"n":55,"o":62.51,"t":"2026-10-20T14:10:00Z","v":1271,"vw":62.439652},{"c":62.55,"h":62.55,"l":62.345,"n":80,"o":62.345,"t":"2026-10-20T14:15:00Z","v":7971,"vw":62.382039},{"c":62.63,"h":62.63,"l":62.395,"n":139,"o":62.445,"t":"2026-10-20T14:20:00Z","v":4524,"vw":62.45798},{"c":62.54,"h":62.54,"l":62.52,"n":70,"o":62.52,"t":"2026-10-20T14:25:00Z","v":1982,"vw":62.529785},{"c":62.145,"h":62.6,"l":62.145,"n":205,"o":62.53,"t":"2026-10-20T14:30:00Z","v":5452,"vw":62.477257},{"c":61.88,"h":62.12,"l":61.72,"n":127,"o":62.12,"t":"2026-10-20T14:35:00Z","v":8303,"vw":61.885458},{"c":61.975,"h":62.13,"l":61.835,"n":227,"o":61.925,"t":"2026-10-20T14:40:00Z","v":18402,"vw":62.060918},{"c":62.28,"h":62.28,"l":62.085,"n":52,"o":62.085,"t":"2026-10-20T14:45:00Z","v":2234,"vw":62.231896},{"c":62.34,"h":62.34,"l":62.25,"n":50,"o":62.25,"t":"2026-10-20T14:50:00Z","v":2093,"vw":62.316155},{"c":62.37,"h":62.5599,"l":62.35,"n":96,"o":62.485,"t":"2026-10-20T14:55:00Z","v":3471,"vw":62.46557},{"c":62.44,"h":62.49,"l":62.355,"n":111,"o":62.36,"t":"2026-10-20T15:00:00Z","v":3525,"vw":62.404762},{"c":62.39,"h":62.48,"l":62.365,"n":91,"o":62.365,"t":"2026-10-20T15:05:00Z","v":2912,"vw":62.457368},{"c":62.305,"h":62.52,"l":62.295,"n":167,"o":62.455,"t":"2026-10-20T15:10:00Z","v":5358,"vw":62.382803},{"c":62.61,"h":62.61,"l":62.315,"n":100,"o":62.34,"t":"2026-10-20T15:15:00Z","v":2612,"vw":62.4175},{"c":62.615,"h":62.65,"l":62.595,"n":70,"o":62.65,"t":"2026-10-20T15:20:00Z","v":1430,"vw":62.620076},{"c":62.485,"h":62.485,"l":62.46,"n":51,"o":62.485,"t":"2026-10-20T15:25:00Z","v":1009,"vw":62.475},{"c":62.355,"h":62.47,"l":62.355,"n":67,"o":62.385,"t":"2026-10-20T15:30:00Z","v":1838,"vw":62.388349},{"c":62.49,"h":62.5,"l":62.28,"n":78,"o":62.28,"t":"2026-10-20T15:35:00Z","v":3744,"vw":62.391371},{"c":62.57,"h":62.57,"l":62.5,"n":22,"o":62.5,"t":"2026-10-20T15:40:00Z","v":815,"vw":62.523333},{"c":62.53,"h":62.53,"l":62.5,"n":80,"o":62.505,"t":"2026-10-20T15:45:00Z","v":2373,"vw":62.513316},{"c":62.48,"h":62.48,"l":62.44,"n":52,"o":62.44,"t":"2026-10-20T15:50:00Z","v":1051,"vw":62.46},{"c":62.4,"h":62.4,"l":62.39,"n":37,"o":62.39,"t":"2026-10-20T15:55:00Z","v":678,"vw":62.393333},{"c":62.29,"h":62.465,"l":62.29,"n":139,"o":62.39,"t":"2026-10-20T16:00:00Z","v":3735,"vw":62.411837},{"c":62.35,"h":62.39,"l":62.275,"n":130,"o":62.275,"t":"2026-10-20T16:05:00Z","v":6787,"vw":62.33114},{"c":62.465,"h":62.465,"l":62.39,"n":32,"o":62.39,"t":"2026-10-20T16:10:00Z","v":1281,"vw":62.415},{"c":62.4,"h":62.495,"l":62.4,"n":39,"o":62.495,"t":"2026-10-20T16:15:00Z","v":985,"vw":62.46},{"c":62.395,"h":62.395,"l":62.325,"n":56,"o":62.395,"t":"2026-10-20T16:20:00Z","v":1035,"vw":62.3775},{"c":62.5,"h":62.51,"l":62.325,"n":78,"o":62.385,"t":"2026-10-20T16:25:00Z","v":2468,"vw":62.445552},{"c":62.58,"h":62.58,"l":62.57,"n":29,"o":62.57,"t":"2026-10-20T16:30:00Z","v":947,"vw":62.575},{"c":62.57,"h":62.6,"l":62.515,"n":83,"o":62.545,"t":"2026-10-20T16:35:00Z","v":4673,"vw":62.542351},{"c":62.56,"h":62.565,"l":62.56,"n":35,"o":62.565,"t":"2026-10-20T16:40:00Z","v":1110,"vw":62.5625},{"c":62.565,"h":62.6,"l":62.555,"n":59,"o":62.56,"t":"2026-10-20T16:45:00Z","v":2837,"vw":62.572663},{"c":62.5082,"h":62.56,"l":62.33,"n":144,"o":62.525,"t":"2026-10-20T16:50:00Z","v":3566,"vw":62.456952},{"c":62.265,"h":62.35,"l":62.265,"n":96,"o":62.35,"t":"2026-10-20T16:55:00Z","v":2086,"vw":62.298182},{"c":62.26,"h":62.3,"l":62.205,"n":109,"o":62.265,"t":"2026-10-20T17:00:00Z","v":4452,"vw":62.266679},{"c":62.16,"h":62.26,"l":62.16,"n":86,"o":62.26,"t":"2026-10-20T17:05:00Z","v":3154,"vw":62.20843},{"c":62.27,"h":62.28,"l":62.17,"n":69,"o":62.21,"t":"2026-10-20T17:10:00Z","v":2399,"vw":62.241111},{"c":62.28,"h":62.28,"l":62.17,"n":49,"o":62.25,"t":"2026-10-20T17:15:00Z","v":1572,"vw":62.265},{"c":62.26,"h":62.29,"l":62.25,"n":41,"o":62.25,"t":"2026-10-20T17:20:00Z","v":1423,"vw":62.262256},{"c":62.28,"h":62.31,"l":62.22,"n":83,"o":62.31,"t":"2026-10-20T17:25:00Z","v":2791,"vw":62.263333},{"c":62.24,"h":62.34,"l":62.21,"n":119,"o":62.31,"t":"2026-10-20T17:30:00Z","v":4607,"vw":62.279719},{"c":62.285,"h":62.32,"l":62.205,"n":53,"o":62.205,"t":"2026-10-20T17:35:00Z","v":1604,"vw":62.285},{"c":62.28,"h":62.34,"l":62.28,"n":99,"o":62.3,"t":"2026-10-20T17:40:00Z","v":2890,"vw":62.31976},{"c":62.27,"h":62.275,"l":62.27,"n":41,"o":62.275,"t":"2026-10-20T17:45:00Z","v":842,"vw":62.273333},{"c":62.295,"h":62.34,"l":62.265,"n":124,"o":62.265,"t":"2026-10-20T17:50:00Z","v":4122,"vw":62.301096},{"c":62.25,"h":62.31,"l":62.25,"n":107,"o":62.31,"t":"2026-10-20T17:55:00Z","v":3435,"vw":62.271316},{"c":62.34,"h":62.34,"l":62.24,"n":107,"o":62.275,"t":"2026-10-20T18:00:00Z","v":3472,"vw":62.293299},{"c":62.27,"h":62.415,"l":62.27,"n":252,"o":62.335,"t":"2026-10-20T18:05:00Z","v":12427,"vw":62.345825},{"c":62.29,"h":62.29,"l":62.29,"n":19,"o":62.29,"t":"2026-10-20T18:10:00Z","v":568,"vw":62.29},{"c":62.555,"h":62.58,"l":62.28,"n":343,"o":62.29,"t":"2026-10-20T18:15:00Z","v":23871,"vw":62.359824},{"c":62.565,"h":62.565,"l":62.525,"n":56,"o":62.5475,"t":"2026-10-20T18:20:00Z","v":1327,"vw":62.54375},{"c":62.355,"h":62.43,"l":62.29,"n":161,"o":62.43,"t":"2026-10-20T18:25:00Z","v":5061,"vw":62.380167},{"c":62.34,"h":62.42,"l":62.34,"n":49,"o":62.355,"t":"2026-10-20T18:30:00Z","v":1854,"vw":62.384788},{"c":62.395,"h":62.43,"l":62.3875,"n":83,"o":62.39,"t":"2026-10-20T18:35:00Z","v":2174,"vw":62.395325},{"c":62.41,"h":62.4563,"l":62.35,"n":246,"o":62.35,"t":"2026-10-20T18:40:00Z","v":9273,"vw":62.417885},{"c":62.525,"h":62.53,"l":62.43,"n":118,"o":62.43,"t":"2026-10-20T18:45:00Z","v":3872,"vw":62.473421},{"c":62.54,"h":62.575,"l":62.525,"n":124,"o":62.525,"t":"2026-10-20T18:50:00Z","v":4161,"vw":62.551389},{"c":62.49,"h":62.6,"l":62.49,"n":151,"o":62.54,"t":"2026-10-20T18:55:00Z","v":5705,"vw":62.566594},{"c":62.555,"h":62.6,"l":62.5,"n":80,"o":62.6,"t":"2026-10-20T19:00:00Z","v":2392,"vw":62.549288},{"c":62.5,"h":62.555,"l":62.49,"n":218,"o":62.555,"t":"2026-10-20T19:05:00Z","v":7178,"vw":62.52546},{"c":62.45,"h":62.53,"l":62.45,"n":193,"o":62.52,"t":"2026-10-20T19:10:00Z","v":5981,"vw":62.481409},{"c":62.36,"h":62.435,"l":62.295,"n":271,"o":62.4101,"t":"2026-10-20T19:15:00Z","v":18733,"vw":62.367026},{"c":62.5,"h":62.5,"l":62.35,"n":223,"o":62.35,"t":"2026-10-20T19:20:00Z","v":8296,"vw":62.422411},{"c":62.58,"h":62.64,"l":62.46,"n":214,"o":62.49,"t":"2026-10-20T19:25:00Z","v":7273,"vw":62.573979},{"c":62.64,"h":62.78,"l":62.64,"n":339,"o":62.64,"t":"2026-10-20T19:30:00Z","v":15912,"vw":62.695681},{"c":62.605,"h":62.64,"l":62.44,"n":257,"o":62.635,"t":"2026-10-20T19:35:00Z","v":12815,"vw":62.505027},{"c":62.6825,"h":62.75,"l":62.62,"n":409,"o":62.64,"t":"2026-10-20T19:40:00Z","v":17182,"vw":62.687746},{"c":62.725,"h":62.725,"l":62.535,"n":420,"o":62.71,"t":"2026-10-20T19:45:00Z","v":20845,"vw":62.630592},{"c":62.61,"h":62.71,"l":62.56,"n":427,"o":62.68,"t":"2026-10-20T19:50:00Z","v":18983,"vw":62.613002},{"c":62.67,"h":62.75,"l":62.535,"n":1396,"o":62.59,"t":"2026-10-20T19:55:00Z","v":67764,"vw":62.66824},{"c":62.69,"h":62.69,"l":62.69,"n":48,"o":62.69,"t":"2026-10-20T20:00:00Z","v":132949,"vw":62.69},{"c":62.51,"h":62.75,"l":62.5,"n":58,"o":62.75,"t":"2026-10-21T09:10:00Z","v":2063,"vw":62.654116},{"c":62.51,"h":62.75,"l":62.51,"n":16,"o":62.75,"t":"2026-10-21T09:15:00Z","v":662,"vw":62.709933},{"c":62.64,"h":62.64,"l":62.64,"n":4,"o":62.64,"t":"2026-10-21T09:40:00Z","v":533,"vw":62.64},{"c":62.45,"h":62.69,"l":62.4,"n":29,"o":62.69,"t":"2026-10-21T10:20:00Z","v":1200,"vw":62.468407},{"c":62.51,"h":62.51,"l":62.41,"n":19,"o":62.41,"t":"2026-10-21T10:25:00Z","v":564,"vw":62.457619},{"c":62.7,"h":62.7,"l":62.7,"n":9,"o":62.7,"t":"2026-10-21T13:25:00Z","v":304,"vw":62.7},{"c":62.613,"h":63.25,"l":62.54,"n":48,"o":62.85,"t":"2026-10-21T13:30:00Z","v":10772,"vw":62.909909},{"c":62.205,"h":62.48,"l":62.16,"n":77,"o":62.47,"t":"2026-10-21T13:35:00Z","v":2376,"vw":62.298874},{"c":61.96,"h":62.03,"l":61.85,"n":62,"o":62.03,"t":"2026-10-21T13:40:00Z","v":3030,"vw":61.944484},{"c":61.73,"h":61.98,"l":61.73,"n":96,"o":61.98,"t":"2026-10-21T13:45:00Z","v":8834,"vw":61.839452},{"c":62.09,"h":62.22,"l":61.835,"n":79,"o":61.835,"t":"2026-10-21T13:50:00Z","v":2681,"vw":62.049456},{"c":61.95,"h":62.1,"l":61.85,"n":82,"o":62.1,"t":"2026-10-21T13:55:00Z","v":1968,"vw":62.001881},{"c":61.72,"h":61.85,"l":61.72,"n":94,"o":61.725,"t":"2026-10-21T14:00:00Z","v":3139,"vw":61.796017},{"c":61.555,"h":61.68,"l":61.46,"n":84,"o":61.68,"t":"2026-10-21T14:05:00Z","v":2763,"vw":61.572516},{"c":61.535,"h":61.65,"l":61.535,"n":146,"o":61.62,"t":"2026-10-21T14:10:00Z","v":6182,"vw":61.610829},{"c":61.13,"h":61.43,"l":61.08,"n":162,"o":61.42,"t":"2026-10-21T14:15:00Z","v":7100,"vw":61.303753},{"c":61.2,"h":61.29,"l":61.08,"n":158,"o":61.155,"t":"2026-10-21T14:20:00Z","v":5270,"vw":61.208333},{"c":60.91,"h":61.19,"l":60.9,"n":201,"o":61.19,"t":"2026-10-21T14:25:00Z","v":7221,"vw":61.05903},{"c":61.085,"h":61.085,"l":60.87,"n":127,"o":60.9,"t":"2026-10-21T14:30:00Z","v":9937,"vw":61.04828},{"c":61.13,"h":61.13,"l":60.85,"n":136,"o":61.085,"t":"2026-10-21T14:35:00Z","v":6848,"vw":61.053872},{"c":60.88,"h":61.145,"l":60.8,"n":153,"o":61.145,"t":"2026-10-21T14:40:00Z","v":5739,"vw":60.934825},{"c":61.04,"h":61.04,"l":60.8,"n":169,"o":60.83,"t":"2026-10-21T14:45:00Z","v":6944,"vw":60.913404},{"c":60.99,"h":61.12,"l":60.99,"n":117,"o":61.09,"t":"2026-10-21T14:50:00Z","v":4111,"vw":61.064327},{"c":60.9,"h":61.14,"l":60.9,"n":145,"o":61.04,"t":"2026-10-21T14:55:00Z","v":7598,"vw":61.077959},{"c":60.91,"h":60.98,"l":60.865,"n":152,"o":60.89,"t":"2026-10-21T15:00:00Z","v":6906,"vw":60.926276},{"c":60.915,"h":60.915,"l":60.83,"n":85,"o":60.91,"t":"2026-10-21T15:05:00Z","v":2404,"vw":60.874583},{"c":60.95,"h":61.02,"l":60.92,"n":111,"o":60.99,"t":"2026-10-21T15:10:00Z","v":2710,"vw":60.967333},{"c":60.92,"h":60.99,"l":60.92,"n":163,"o":60.97,"t":"2026-10-21T15:15:00Z","v":4252,"vw":60.949859},{"c":61.03,"h":61.03,"l":60.92,"n":109,"o":60.92,"t":"2026-10-21T15:20:00Z","v":3167,"vw":60.980039},{"c":61.025,"h":61.06,"l":61.02,"n":91,"o":61.03,"t":"2026-10-21T15:25:00Z","v":2366,"vw":61.035387},{"c":60.97,"h":61.03,"l":60.97,"n":142,"o":60.99,"t":"2026-10-21T15:30:00Z","v":3349,"vw":60.988273},{"c":60.94,"h":61,"l":60.88,"n":181,"o":60.97,"t":"2026-10-21T15:35:00Z","v":8382,"vw":60.971905},{"c":60.78,"h":60.89,"l":60.735,"n":210,"o":60.89,"t":"2026-10-21T15:40:00Z","v":6340,"vw":60.812379},{"c":60.77,"h":60.81,"l":60.67,"n":98,"o":60.78,"t":"2026-10-21T15:45:00Z","v":4472,"vw":60.77641},{"c":60.74,"h":60.92,"l":60.74,"n":155,"o":60.75,"t":"2026-10-21T15:50:00Z","v":5113,"vw":60.841688},{"c":60.73,"h":60.78,"l":60.72,"n":90,"o":60.72,"t":"2026-10-21T15:55:00Z","v":3194,"vw":60.746007},{"c":60.775,"h":60.825,"l":60.71,"n":145,"o":60.74,"t":"2026-10-21T16:00:00Z","v":3714,"vw":60.773787},{"c":60.845,"h":60.87,"l":60.72,"n":171,"o":60.775,"t":"2026-10-21T16:05:00Z","v":7179,"vw":60.815634},{"c":60.79,"h":60.85,"l":60.79,"n":36,"o":60.85,"t":"2026-10-21T16:10:00Z","v":1049,"vw":60.829358},{"c":60.9,"h":60.92,"l":60.79,"n":217,"o":60.83,"t":"2026-10-21T16:15:00Z","v":7224,"vw":60.879287},{"c":60.93,"h":60.94,"l":60.845,"n":90,"o":60.87,"t":"2026-10-21T16:20:00Z","v":3329,"vw":60.896704},{"c":60.9,"h":60.97,"l":60.9,"n":77,"o":60.95,"t":"2026-10-21T16:25:00Z","v":1903,"vw":60.947487},{"c":60.85,"h":60.98,"l":60.85,"n":181,"o":60.95,"t":"2026-10-21T16:30:00Z","v":5729,"vw":60.909492},{"c":60.69,"h":60.865,"l":60.575,"n":369,"o":60.86,"t":"2026-10-21T16:35:00Z","v":17023,"vw":60.682826},{"c":60.74,"h":60.74,"l":60.585,"n":275,"o":60.7,"t":"2026-10-21T16:40:00Z","v":10631,"vw":60.68223},{"c":60.75,"h":60.79,"l":60.67,"n":170,"o":60.735,"t":"2026-10-21T16:45:00Z","v":10682,"vw":60.727716},{"c":60.62,"h":60.7,"l":60.605,"n":121,"o":60.7,"t":"2026-10-21T16:50:00Z","v":4975,"vw":60.653},{"c":60.56,"h":60.56,"l":60.43,"n":158,"o":60.56,"t":"2026-10-21T16:55:00Z","v":7180,"vw":60.523785},{"c":60.36,"h":60.51,"l":60.36,"n":247,"o":60.51,"t":"2026-10-21T17:00:00Z","v":10068,"vw":60.459309},{"c":60.56,"h":60.59,"l":60.36,"n":199,"o":60.36,"t":"2026-10-21T17:05:00Z","v":7556,"vw":60.462114},{"c":60.49,"h":60.56,"l":60.42,"n":209,"o":60.55,"t":"2026-10-21T17:10:00Z","v":10759,"vw":60.47159},{"c":60.435,"h":60.49,"l":60.42,"n":133,"o":60.49,"t":"2026-10-21T17:15:00Z","v":4339,"vw":60.441877},{"c":60.41,"h":60.48,"l":60.4,"n":159,"o":60.44,"t":"2026-10-21T17:20:00Z","v":4662,"vw":60.434057},{"c":60.66,"h":60.66,"l":60.41,"n":210,"o":60.425,"t":"2026-10-21T17:25:00Z","v":8155,"vw":60.510257},{"c":60.73,"h":60.755,"l":60.58,"n":250,"o":60.64,"t":"2026-10-21T17:30:00Z","v":40870,"vw":60.617966},{"c":60.805,"h":60.805,"l":60.74,"n":155,"o":60.74,"t":"2026-10-21T17:35:00Z","v":6376,"vw":60.7716},{"c":61.16,"h":61.16,"l":60.85,"n":284,"o":60.85,"t":"2026-10-21T17:40:00Z","v":11723,"vw":60.962096},{"c":61.068,"h":61.16,"l":61,"n":335,"o":61.11,"t":"2026-10-21T17:45:00Z","v":19267,"vw":61.09637},{"c":61.08,"h":61.16,"l":61.04,"n":194,"o":61.07,"t":"2026-10-21T17:50:00Z","v":8241,"vw":61.086149},{"c":61.18,"h":61.2,"l":61.11,"n":188,"o":61.11,"t":"2026-10-21T17:55:00Z","v":4307,"vw":61.1625},{"c":61.15,"h":61.18,"l":61.12,"n":169,"o":61.18,"t":"2026-10-21T18:00:00Z","v":5708,"vw":61.151039},{"c":61.21,"h":61.27,"l":61.16,"n":252,"o":61.19,"t":"2026-10-21T18:05:00Z","v":11096,"vw":61.235585},{"c":61.235,"h":61.25,"l":61.215,"n":114,"o":61.24,"t":"2026-10-21T18:10:00Z","v":4649,"vw":61.238341},{"c":61.155,"h":61.27,"l":61.13,"n":192,"o":61.2,"t":"2026-10-21T18:15:00Z","v":8083,"vw":61.185728},{"c":61.15,"h":61.19,"l":61.105,"n":304,"o":61.15,"t":"2026-10-21T18:20:00Z","v":14987,"vw":61.13361},{"c":61.245,"h":61.25,"l":61.2,"n":129,"o":61.2,"t":"2026-10-21T18:25:00Z","v":3647,"vw":61.226039},{"c":61.3,"h":61.31,"l":61.165,"n":197,"o":61.24,"t":"2026-10-21T18:30:00Z","v":8339,"vw":61.254211},{"c":61.27,"h":61.3,"l":61.27,"n":140,"o":61.3,"t":"2026-10-21T18:35:00Z","v":3848,"vw":61.29053},{"c":61.24,"h":61.28,"l":61.195,"n":160,"o":61.28,"t":"2026-10-21T18:40:00Z","v":6060,"vw":61.247296},{"c":61.22,"h":61.28,"l":61.18,"n":251,"o":61.245,"t":"2026-10-21T18:45:00Z","v":8775,"vw":61.227124},{"c":61.275,"h":61.34,"l":61.175,"n":137,"o":61.19,"t":"2026-10-21T18:50:00Z","v":4047,"vw":61.263518},{"c":61.17,"h":61.285,"l":61.11,"n":429,"o":61.285,"t":"2026-10-21T18:55:00Z","v":19737,"vw":61.151398},{"c":60.935,"h":61.1,"l":60.82,"n":401,"o":61.08,"t":"2026-10-21T19:00:00Z","v":16255,"vw":61.001308},{"c":60.855,"h":60.99,"l":60.75,"n":443,"o":60.99,"t":"2026-10-21T19:05:00Z","v":29694,"vw":60.822801},{"c":60.7037,"h":60.855,"l":60.62,"n":354,"o":60.8325,"t":"2026-10-21T19:10:00Z","v":25421,"vw":60.745168},{"c":60.73,"h":60.835,"l":60.73,"n":250,"o":60.73,"t":"2026-10-21T19:15:00Z","v":10757,"vw":60.766468},{"c":60.715,"h":60.88,"l":60.62,"n":329,"o":60.76,"t":"2026-10-21T19:20:00Z","v":14759,"vw":60.761348},{"c":60.74,"h":60.78,"l":60.66,"n":233,"o":60.715,"t":"2026-10-21T19:25:00Z","v":5437,"vw":60.719583},{"c":60.7,"h":60.78,"l":60.69,"n":387,"o":60.74,"t":"2026-10-21T19:30:00Z","v":16569,"vw":60.726582},{"c":60.825,"h":60.89,"l":60.715,"n":392,"o":60.715,"t":"2026-10-21T19:35:00Z","v":16965,"vw":60.786455},{"c":60.72,"h":60.8,"l":60.59,"n":448,"o":60.8,"t":"2026-10-21T19:40:00Z","v":20849,"vw":60.680118},{"c":60.77,"h":60.815,"l":60.665,"n":577,"o":60.74,"t":"2026-10-21T19:45:00Z","v":33878,"vw":60.746991},{"c":60.755,"h":60.81,"l":60.685,"n":661,"o":60.77,"t":"2026-10-21T19:50:00Z","v":36733,"vw":60.753404},{"c":60.815,"h":61.005,"l":60.65,"n":2587,"o":60.79,"t":"2026-10-21T19:55:00Z","v":172831,"vw":60.822899},{"c":60.84,"h":60.84,"l":60.84,"n":53,"o":60.84,"t":"2026-10-21T20:00:00Z","v":242224,"vw":60.84},{"c":60.67,"h":60.67,"l":60.66,"n":4,"o":60.66,"t":"2026-10-22T08:00:00Z","v":652,"vw":60.668384},{"c":60.67,"h":60.67,"l":60.67,"n":4,"o":60.67,"t":"2026-10-22T08:05:00Z","v":1023,"vw":60.67},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-22T12:55:00Z","v":100,"vw":60.5},{"c":61,"h":61,"l":60.5,"n":29,"o":60.5,"t":"2026-10-22T13:20:00Z","v":2546,"vw":60.731143},{"c":61.055,"h":61.2,"l":60.83,"n":111,"o":61.2,"t":"2026-10-22T13:30:00Z","v":17575,"vw":61.131491},{"c":61.44,"h":61.44,"l":60.7053,"n":40,"o":60.7053,"t":"2026-10-22T13:35:00Z","v":1715,"vw":61.166223},{"c":61.02,"h":61.11,"l":60.95,"n":52,"o":61.02,"t":"2026-10-22T13:40:00Z","v":6351,"vw":61.021705},{"c":61.67,"h":61.67,"l":60.99,"n":83,"o":61.27,"t":"2026-10-22T13:45:00Z","v":4396,"vw":61.490714},{"c":61.6,"h":61.77,"l":61.385,"n":45,"o":61.385,"t":"2026-10-22T13:50:00Z","v":2140,"vw":61.679036},{"c":61.63,"h":61.91,"l":61.36,"n":86,"o":61.6,"t":"2026-10-22T13:55:00Z","v":2691,"vw":61.760893},{"c":61.86,"h":61.95,"l":61.77,"n":62,"o":61.775,"t":"2026-10-22T14:00:00Z","v":2651,"vw":61.882811},{"c":61.66,"h":61.82,"l":61.66,"n":49,"o":61.8,"t":"2026-10-22T14:05:00Z","v":1532,"vw":61.7825},{"c":61.95,"h":61.95,"l":61.825,"n":107,"o":61.83,"t":"2026-10-22T14:10:00Z","v":5117,"vw":61.854732},{"c":62.12,"h":62.25,"l":62,"n":96,"o":62,"t":"2026-10-22T14:15:00Z","v":2198,"vw":62.10125},{"c":61.88,"h":62.09,"l":61.88,"n":105,"o":62.09,"t":"2026-10-22T14:20:00Z","v":2332,"vw":62.001635},{"c":61.5701,"h":61.98,"l":61.5701,"n":106,"o":61.93,"t":"2026-10-22T14:25:00Z","v":2899,"vw":61.853225},{"c":61.725,"h":61.725,"l":61.5897,"n":33,"o":61.5897,"t":"2026-10-22T14:30:00Z","v":794,"vw":61.65735},{"c":61.665,"h":61.67,"l":61.665,"n":35,"o":61.67,"t":"2026-10-22T14:35:00Z","v":703,"vw":61.668214},{"c":62.1,"h":62.1,"l":61.77,"n":103,"o":61.77,"t":"2026-10-22T14:40:00Z","v":2517,"vw":61.97439},{"c":61.9,"h":62.18,"l":61.89,"n":167,"o":62.16,"t":"2026-10-22T14:45:00Z","v":4118,"vw":62.041077},{"c":61.89,"h":61.91,"l":61.79,"n":52,"o":61.89,"t":"2026-10-22T14:50:00Z","v":1483,"vw":61.880678},{"c":61.89,"h":61.89,"l":61.89,"n":14,"o":61.89,"t":"2026-10-22T14:55:00Z","v":260,"vw":61.89},{"c":62.07,"h":62.07,"l":61.99,"n":114,"o":62,"t":"2026-10-22T15:00:00Z","v":2982,"vw":62.022868},{"c":62.17,"h":62.27,"l":62.11,"n":163,"o":62.11,"t":"2026-10-22T15:05:00Z","v":3796,"vw":62.200188},{"c":62.17,"h":62.175,"l":62.17,"n":40,"o":62.175,"t":"2026-10-22T15:10:00Z","v":1106,"vw":62.170858},{"c":62.26,"h":62.27,"l":62.13,"n":134,"o":62.17,"t":"2026-10-22T15:15:00Z","v":3330,"vw":62.19185},{"c":62.18,"h":62.3,"l":62.18,"n":128,"o":62.26,"t":"2026-10-22T15:20:00Z","v":3012,"vw":62.226736},{"c":61.91,"h":62.2441,"l":61.87,"n":383,"o":62.18,"t":"2026-10-22T15:25:00Z","v":12256,"vw":62.017771},{"c":62.09,"h":62.09,"l":61.9025,"n":126,"o":61.9025,"t":"2026-10-22T15:30:00Z","v":3814,"vw":61.980834},{"c":61.96,"h":62.09,"l":61.96,"n":43,"o":62.09,"t":"2026-10-22T15:35:00Z","v":1014,"vw":61.981667},{"c":61.87,"h":62.02,"l":61.87,"n":82,"o":62.02,"t":"2026-10-22T15:40:00Z","v":1877,"vw":61.916269},{"c":62.12,"h":62.12,"l":61.87,"n":187,"o":61.87,"t":"2026-10-22T15:45:00Z","v":8453,"vw":61.978244},{"c":62.0699,"h":62.13,"l":62.04,"n":179,"o":62.06,"t":"2026-10-22T15:50:00Z","v":6695,"vw":62.078673},{"c":62.28,"h":62.28,"l":62.07,"n":154,"o":62.07,"t":"2026-10-22T15:55:00Z","v":5697,"vw":62.148275},{"c":62.43,"h":62.43,"l":62.29,"n":179,"o":62.32,"t":"2026-10-22T16:00:00Z","v":5711,"vw":62.361939},{"c":62.56,"h":62.66,"l":62.425,"n":196,"o":62.43,"t":"2026-10-22T16:05:00Z","v":8901,"vw":62.496601},{"c":62.57,"h":62.6252,"l":62.57,"n":50,"o":62.6214,"t":"2026-10-22T16:10:00Z","v":1620,"vw":62.600457},{"c":62.55,"h":62.68,"l":62.54,"n":135,"o":62.59,"t":"2026-10-22T16:15:00Z","v":3940,"vw":62.59444},{"c":63.1,"h":63.1,"l":62.55,"n":294,"o":62.55,"t":"2026-10-22T16:20:00Z","v":62735,"vw":62.630428},{"c":63.1598,"h":63.18,"l":63.09,"n":142,"o":63.11,"t":"2026-10-22T16:25:00Z","v":4033,"vw":63.156649},{"c":63.09,"h":63.14,"l":62.94,"n":221,"o":63.09,"t":"2026-10-22T16:30:00Z","v":10481,"vw":63.046388},{"c":63,"h":63.06,"l":62.975,"n":93,"o":63.04,"t":"2026-10-22T16:35:00Z","v":2069,"vw":63.032696},{"c":63.01,"h":63.06,"l":62.84,"n":225,"o":63.06,"t":"2026-10-22T16:40:00Z","v":10856,"vw":62.959742},{"c":63.03,"h":63.03,"l":62.96,"n":76,"o":62.99,"t":"2026-10-22T16:45:00Z","v":2718,"vw":62.982559},{"c":63.24,"h":63.25,"l":63.09,"n":106,"o":63.11,"t":"2026-10-22T16:50:00Z","v":2239,"vw":63.176619},{"c":63.37,"h":63.48,"l":63.19,"n":355,"o":63.21,"t":"2026-10-22T16:55:00Z","v":20689,"vw":63.331704},{"c":63.15,"h":63.345,"l":63.15,"n":148,"o":63.3,"t":"2026-10-22T17:00:00Z","v":4398,"vw":63.24769},{"c":63.06,"h":63.105,"l":63.03,"n":103,"o":63.105,"t":"2026-10-22T17:05:00Z","v":3413,"vw":63.062558},{"c":63.14,"h":63.16,"l":63.06,"n":197,"o":63.11,"t":"2026-10-22T17:10:00Z","v":8574,"vw":63.125882},{"c":62.965,"h":63.095,"l":62.92,"n":328,"o":63.095,"t":"2026-10-22T17:15:00Z","v":13029,"vw":62.984401},{"c":62.825,"h":62.945,"l":62.82,"n":163,"o":62.91,"t":"2026-10-22T17:20:00Z","v":3857,"vw":62.878824},{"c":63.115,"h":63.26,"l":62.845,"n":162,"o":62.845,"t":"2026-10-22T17:25:00Z","v":5410,"vw":63.093647},{"c":63.115,"h":63.16,"l":63.08,"n":197,"o":63.105,"t":"2026-10-22T17:30:00Z","v":4535,"vw":63.122733},{"c":63.17,"h":63.23,"l":63.1,"n":228,"o":63.115,"t":"2026-10-22T17:35:00Z","v":6699,"vw":63.154517},{"c":63.56,"h":63.56,"l":63.22,"n":212,"o":63.22,"t":"2026-10-22T17:40:00Z","v":9582,"vw":63.358508},{"c":63.57,"h":63.65,"l":63.54,"n":246,"o":63.55,"t":"2026-10-22T17:45:00Z","v":9131,"vw":63.58673},{"c":63.62,"h":63.69,"l":63.54,"n":343,"o":63.5888,"t":"2026-10-22T17:50:00Z","v":12666,"vw":63.611038},{"c":63.56,"h":63.735,"l":63.54,"n":201,"o":63.67,"t":"2026-10-22T17:55:00Z","v":10933,"vw":63.668202},{"c":63.05,"h":63.55,"l":62.99,"n":722,"o":63.55,"t":"2026-10-22T18:00:00Z","v":42906,"vw":63.265163},{"c":63.145,"h":63.37,"l":63.05,"n":237,"o":63.05,"t":"2026-10-22T18:05:00Z","v":15449,"vw":63.130039},{"c":63.34,"h":63.37,"l":63.145,"n":146,"o":63.145,"t":"2026-10-22T18:10:00Z","v":7433,"vw":63.233499},{"c":63.37,"h":63.39,"l":63.27,"n":141,"o":63.32,"t":"2026-10-22T18:15:00Z","v":4215,"vw":63.335797},{"c":63.43,"h":63.5,"l":63.36,"n":235,"o":63.37,"t":"2026-10-22T18:20:00Z","v":7838,"vw":63.394283},{"c":63.28,"h":63.46,"l":63.24,"n":364,"o":63.46,"t":"2026-10-22T18:25:00Z","v":13828,"vw":63.324957},{"c":63.11,"h":63.29,"l":63.03,"n":320,"o":63.285,"t":"2026-10-22T18:30:00Z","v":14938,"vw":63.162731},{"c":62.72,"h":63.06,"l":62.72,"n":237,"o":63.02,"t":"2026-10-22T18:35:00Z","v":8128,"vw":62.877269},{"c":62.77,"h":62.91,"l":62.72,"n":315,"o":62.81,"t":"2026-10-22T18:40:00Z","v":16182,"vw":62.814202},{"c":63.1,"h":63.17,"l":62.845,"n":313,"o":62.845,"t":"2026-10-22T18:45:00Z","v":14931,"vw":63.022448},{"c":63.28,"h":63.465,"l":63.18,"n":559,"o":63.21,"t":"2026-10-22T18:50:00Z","v":41320,"vw":63.319525},{"c":63.24,"h":63.31,"l":63.1601,"n":252,"o":63.29,"t":"2026-10-22T18:55:00Z","v":13171,"vw":63.235558},{"c":63.19,"h":63.28,"l":63.1475,"n":304,"o":63.25,"t":"2026-10-22T19:00:00Z","v":16790,"vw":63.196083},{"c":63.6,"h":63.665,"l":63.18,"n":527,"o":63.225,"t":"2026-10-22T19:05:00Z","v":27945,"vw":63.524467},{"c":63.62,"h":63.62,"l":63.41,"n":542,"o":63.595,"t":"2026-10-22T19:10:00Z","v":25522,"vw":63.478272},{"c":63.6,"h":63.72,"l":63.56,"n":355,"o":63.57,"t":"2026-10-22T19:15:00Z","v":16760,"vw":63.613527},{"c":63.77,"h":63.81,"l":63.6,"n":433,"o":63.6,"t":"2026-10-22T19:20:00Z","v":17677,"vw":63.729037},{"c":63.84,"h":63.96,"l":63.775,"n":553,"o":63.815,"t":"2026-10-22T19:25:00Z","v":24819,"vw":63.867259},{"c":64.11,"h":64.14,"l":63.83,"n":488,"o":63.83,"t":"2026-10-22T19:30:00Z","v":22133,"vw":64.029017},{"c":64.14,"h":64.145,"l":63.995,"n":641,"o":64.08,"t":"2026-10-22T19:35:00Z","v":26680,"vw":64.06491},{"c":64,"h":64.18,"l":63.905,"n":742,"o":64.18,"t":"2026-10-22T19:40:00Z","v":40626,"vw":64.043442},{"c":64.095,"h":64.14,"l":63.98,"n":675,"o":64.07,"t":"2026-10-22T19:45:00Z","v":35554,"vw":64.049016},{"c":64.08,"h":64.4,"l":64.08,"n":1487,"o":64.09,"t":"2026-10-22T19:50:00Z","v":90096,"vw":64.273416},{"c":64.1,"h":64.229,"l":63.85,"n":2661,"o":64.07,"t":"2026-10-22T19:55:00Z","v":169507,"vw":63.999337},{"c":64.14,"h":64.14,"l":64.07,"n":69,"o":64.07,"t":"2026-10-22T20:00:00Z","v":197818,"vw":64.138892}],"history":[{"c":136.5,"h":139.24,"l":135.92,"n":9229,"o":139.21,"t":"2024-10-21T04:00:00Z","v":341157,"vw":136.570608},{"c":137.03,"h":137.12,"l":134.915,"n":10208,"o":135.83,"t":"2024-10-22T04:00:00Z","v":390269,"vw":136.65358},{"c":135.98,"h":137.42,"l":134.91,"n":9838,"o":136.21,"t":"2024-10-23T04:00:00Z","v":332354,"vw":136.144728},{"c":134.79,"h":137.54,"l":133.81,"n":8632,"o":136.53,"t":"2024-10-24T04:00:00Z","v":367550,"vw":134.894211},{"c":132.73,"h":135.16,"l":132.46,"n":10130,"o":134.93,"t":"2024-10-25T04:00:00Z","v":419609,"vw":133.165279},{"c":133.86,"h":134.14,"l":132.26,"n":9472,"o":132.99,"t":"2024-10-28T04:00:00Z","v":337340,"vw":133.556163},{"c":131.96,"h":133.2,"l":131.32,"n":10587,"o":133.11,"t":"2024-10-29T04:00:00Z","v":440724,"vw":132.291354},{"c":133.26,"h":134.55,"l":131.07,"n":9386,"o":131.46,"t":"2024-10-30T04:00:00Z","v":357749,"vw":133.247908},{"c":131.94,"h":134.35,"l":131.83,"n":11559,"o":132.77,"t":"2024-10-31T04:00:00Z","v":493708,"vw":132.396786},{"c":132.14,"h":133.66,"l":131.51,"n":9966,"o":131.75,"t":"2024-11-01T04:00:00Z","v":456335,"vw":132.069713},{"c":131.48,"h":134.38,"l":130.795,"n":24652,"o":132.23,"t":"2024-11-04T05:00:00Z","v":890896,"vw":132.046845},{"c":132.55,"h":134.52,"l":125.41,"n":19209,"o":125.41,"t":"2024-11-05T05:00:00Z","v":931874,"vw":132.631752},{"c":137.17,"h":139.59,"l":135.53,"n":22103,"o":136.61,"t":"2024-11-06T05:00:00Z","v":1329507,"vw":137.061667},{"c":136.35,"h":137.95,"l":135.17,"n":13716,"o":137.58,"t":"2024-11-07T05:00:00Z","v":690935,"vw":136.161444},{"c":132.15,"h":134.5,"l":131.3,"n":18470,"o":134.33,"t":"2024-11-08T05:00:00Z","v":979699,"vw":132.327825},{"c":130.22,"h":132.79,"l":129.54,"n":11251,"o":132.54,"t":"2024-11-11T05:00:00Z","v":625105,"vw":130.349134},{"c":127.75,"h":129.6405,"l":127.17,"n":10954,"o":129.17,"t":"2024-11-12T05:00:00Z","v":422158,"vw":127.976115},{"c":128.26,"h":128.92,"l":126.99,"n":10764,"o":127.58,"t":"2024-11-13T05:00:00Z","v":590503,"vw":128.147564},{"c":126.69,"h":128.74,"l":125.295,"n":11085,"o":128.74,"t":"2024-11-14T05:00:00Z","v":522104,"vw":126.61086},{"c":126.66,"h":128.02,"l":126.34,"n":9796,"o":127.1,"t":"2024-11-15T05:00:00Z","v":395144,"vw":126.848038},{"c":127.04,"h":128.33,"l":126.76,"n":10439,"o":127.2,"t":"2024-11-18T05:00:00Z","v":434969,"vw":127.182031},{"c":126.95,"h":127.33,"l":125.28,"n":9338,"o":126.09,"t":"2024-11-19T05:00:00Z","v":438671,"vw":126.730702},{"c":127.91,"h":128.06,"l":126.11,"n":7999,"o":126.62,"t":"2024-11-20T05:00:00Z","v":335209,"vw":127.355141},{"c":129.16,"h":129.43,"l":126.86,"n":7799,"o":128.18,"t":"2024-11-21T05:00:00Z","v":409379,"vw":128.775412},{"c":130.45,"h":131.01,"l":129.125,"n":10264,"o":129.22,"t":"2024-11-22T05:00:00Z","v":399754,"vw":130.288434},{"c":131.93,"h":133.51,"l":131.21,"n":11982,"o":131.75,"t":"2024-11-25T05:00:00Z","v":649935,"vw":132.218238},{"c":128.19,"h":131.195,"l":127.92,"n":12395,"o":130.71,"t":"2024-11-26T05:00:00Z","v":533770,"vw":128.766598},{"c":128.55,"h":129.86,"l":127.88,"n":9507,"o":128.65,"t":"2024-11-27T05:00:00Z","v":309071,"vw":128.685813},{"c":128.4,"h":129.4349,"l":128.07,"n":5929,"o":128.92,"t":"2024-11-29T05:00:00Z","v":296928,"vw":128.680726},{"c":128.68,"h":129.23,"l":127,"n":12577,"o":128.67,"t":"2024-12-02T05:00:00Z","v":899910,"vw":128.740559},{"c":126.66,"h":129.27,"l":126.53,"n":9117,"o":129.25,"t":"2024-12-03T05:00:00Z","v":527099,"vw":127.121229},{"c":125.82,"h":126.615,"l":124.12,"n":13125,"o":126.42,"t":"2024-12-04T05:00:00Z","v":881893,"vw":125.660956},{"c":123.54,"h":126.1,"l":123.47,"n":11640,"o":125.93,"t":"2024-12-05T05:00:00Z","v":490263,"vw":124.128191},{"c":124.34,"h":124.88,"l":123.435,"n":13202,"o":124.42,"t":"2024-12-06T05:00:00Z","v":648766,"vw":124.232437},{"c":125.85,"h":128.85,"l":125.62,"n":12140,"o":126.88,"t":"2024-12-09T05:00:00Z","v":640988,"vw":126.80881},{"c":122.31,"h":125.05,"l":121.53,"n":16424,"o":125.05,"t":"2024-12-10T05:00:00Z","v":931832,"vw":122.694485},{"c":120.75,"h":122.57,"l":120.5649,"n":12993,"o":122.34,"t":"2024-12-11T05:00:00Z","v":835958,"vw":121.002673},{"c":120.11,"h":122.7,"l":120.06,"n":11733,"o":120.38,"t":"2024-12-12T05:00:00Z","v":472937,"vw":120.60516},{"c":119.46,"h":120.13,"l":118.5,"n":12140,"o":119.41,"t":"2024-12-13T05:00:00Z","v":556673,"vw":119.431896},{"c":117.75,"h":119.26,"l":117.11,"n":16033,"o":118.47,"t":"2024-12-16T05:00:00Z","v":733422,"vw":117.676389},{"c":117.54,"h":119.325,"l":116.66,"n":17078,"o":116.66,"t":"2024-12-17T05:00:00Z","v":812392,"vw":117.973719},{"c":115.54,"h":120.24,"l":114.9975,"n":15651,"o":118.37,"t":"2024-12-18T05:00:00Z","v":941106,"vw":116.701383},{"c":113.31,"h":116.96,"l":113.27,"n":14892,"o":115.41,"t":"2024-12-19T05:00:00Z","v":761977,"vw":114.566312},{"c":113.23,"h":114.7592,"l":112.63,"n":13360,"o":113.2,"t":"2024-12-20T05:00:00Z","v":1294053,"vw":113.362633},{"c":114.4,"h":114.73,"l":113,"n":9266,"o":113.06,"t":"2024-12-23T05:00:00Z","v":415356,"vw":114.124264},{"c":114.95,"h":115.31,"l":113.98,"n":4272,"o":114.45,"t":"2024-12-24T05:00:00Z","v":178917,"vw":114.878228},{"c":115.19,"h":115.345,"l":114.48,"n":10186,"o":114.6,"t":"2024-12-26T05:00:00Z","v":342011,"vw":115.042457},{"c":114.28,"h":116.165,"l":114.03,"n":8122,"o":114.9,"t":"2024-12-27T05:00:00Z","v":309684,"vw":114.585052},{"c":113.45,"h":114.21,"l":112.69,"n":9013,"o":113.95,"t":"2024-12-30T05:00:00Z","v":421218,"vw":113.562739},{"c":114.65,"h":115.39,"l":113.62,"n":10282,"o":113.62,"t":"2024-12-31T05:00:00Z","v":413811,"vw":114.740134},{"c":112.13,"h":115.93,"l":111.705,"n":13970,"o":114.92,"t":"2025-01-02T05:00:00Z","v":460272,"vw":112.816564},{"c":111.98,"h":112.63,"l":110.76,"n":12234,"o":112.32,"t":"2025-01-03T05:00:00Z","v":447161,"vw":111.965398},{"c":113.59,"h":114.645,"l":112.94,"n":29194,"o":114.31,"t":"2025-01-06T05:00:00Z","v":640188,"vw":113.739058},{"c":111.68,"h":114.06,"l":110.96,"n":16153,"o":113.05,"t":"2025-01-07T05:00:00Z","v":633423,"vw":112.239955},{"c":110.54,"h":111.25,"l":108.95,"n":11947,"o":111.16,"t":"2025-01-08T05:00:00Z","v":556291,"vw":110.598737},{"c":110.04,"h":111.74,"l":109.34,"n":15809,"o":110.81,"t":"2025-01-10T05:00:00Z","v":875275,"vw":110.474945},{"c":113.41,"h":113.48,"l":109.02,"n":15189,"o":109.86,"t":"2025-01-13T05:00:00Z","v":683212,"vw":112.533461},{"c":114.97,"h":115.18,"l":113.61,"n":9931,"o":114.06,"t":"2025-01-14T05:00:00Z","v":310072,"vw":114.70073},{"c":116.65,"h":118.34,"l":116.14,"n":12398,"o":117.5,"t":"2025-01-15T05:00:00Z","v":522200,"vw":116.90268},{"c":117.7,"h":117.92,"l":116.15,"n":11490,"o":116.15,"t":"2025-01-16T05:00:00Z","v":448696,"vw":117.464116},{"c":117.96,"h":118.89,"l":117.32,"n":9329,"o":118.82,"t":"2025-01-17T05:00:00Z","v":355399,"vw":117.989953},{"c":119.16,"h":119.54,"l":118.3,"n":10492,"o":118.84,"t":"2025-01-21T05:00:00Z","v":398573,"vw":119.051941},{"c":117.74,"h":118.96,"l":117.69,"n":7432,"o":118.96,"t":"2025-01-22T05:00:00Z","v":225656,"vw":117.999807},{"c":118.26,"h":118.41,"l":116.39,"n":10450,"o":117.41,"t":"2025-01-23T05:00:00Z","v":497954,"vw":117.772928},{"c":117.66,"h":119.32,"l":117.393,"n":11214,"o":118.41,"t":"2025-01-24T05:00:00Z","v":444268,"vw":118.129116},{"c":117.57,"h":118.69,"l":115.81,"n":13347,"o":118.25,"t":"2025-01-27T05:00:00Z","v":608941,"vw":117.30557},{"c":116.9,"h":119.86,"l":116.88,"n":11203,"o":119.85,"t":"2025-01-28T05:00:00Z","v":579439,"vw":118.143965},{"c":117.08,"h":118.63,"l":116.03,"n":9058,"o":116.28,"t":"2025-01-29T05:00:00Z","v":435893,"vw":117.291999},{"c":115.84,"h":117.89,"l":113.54,"n":13088,"o":117,"t":"2025-01-30T05:00:00Z","v":614849,"vw":115.623945},{"c":114.27,"h":115.98,"l":113.285,"n":15331,"o":115.14,"t":"2025-01-31T05:00:00Z","v":1276041,"vw":114.350277},{"c":110.57,"h":112.4958,"l":108.56,"n":15661,"o":111.6,"t":"2025-02-03T05:00:00Z","v":605417,"vw":110.661921},{"c":111.23,"h":111.66,"l":109.24,"n":14624,"o":109.32,"t":"2025-02-04T05:00:00Z","v":601839,"vw":110.956773},{"c":109.73,"h":111.11,"l":109.41,"n":12474,"o":110.71,"t":"2025-02-05T05:00:00Z","v":380727,"vw":110.195493},{"c":112.96,"h":114.22,"l":110.0154,"n":14251,"o":110.39,"t":"2025-02-06T05:00:00Z","v":518897,"vw":112.936181},{"c":111.53,"h":113.08,"l":111.055,"n":8452,"o":113.08,"t":"2025-02-07T05:00:00Z","v":266447,"vw":111.720899},{"c":111.02,"h":112.59,"l":110.59,"n":10878,"o":112.59,"t":"2025-02-10T05:00:00Z","v":347617,"vw":111.16032},{"c":112.52,"h":113.085,"l":110.75,"n":14204,"o":110.95,"t":"2025-02-11T05:00:00Z","v":859145,"vw":112.401504},{"c":111.07,"h":112.1,"l":110.31,"n":13300,"o":111.23,"t":"2025-02-12T05:00:00Z","v":623739,"vw":111.213861},{"c":112.58,"h":112.79,"l":110.39,"n":12276,"o":111.33,"t":"2025-02-13T05:00:00Z","v":432000,"vw":112.298898},{"c":115.27,"h":117.71,"l":113.77,"n":18422,"o":113.77,"t":"2025-02-14T05:00:00Z","v":919565,"vw":115.672561},{"c":116.85,"h":118.23,"l":115.29,"n":16376,"o":115.29,"t":"2025-02-18T05:00:00Z","v":717476,"vw":116.645562},{"c":113.59,"h":113.82,"l":111.31,"n":17469,"o":111.31,"t":"2025-02-19T05:00:00Z","v":751277,"vw":112.988691},{"c":111.4,"h":114.09,"l":110.73,"n":17844,"o":113.46,"t":"2025-02-20T05:00:00Z","v":722690,"vw":111.478146},{"c":109.71,"h":111.29,"l":109.01,"n":16867,"o":109.96,"t":"2025-02-21T05:00:00Z","v":802610,"vw":109.934472},{"c":109.53,"h":111.11,"l":104.74,"n":31764,"o":106.5,"t":"2025-02-24T05:00:00Z","v":1522022,"vw":108.385184},{"c":112.09,"h":114.06,"l":110.475,"n":20750,"o":110.95,"t":"2025-02-25T05:00:00Z","v":782328,"vw":112.522436},{"c":112.32,"h":113.77,"l":111.08,"n":15909,"o":112.33,"t":"2025-02-26T05:00:00Z","v":653775,"vw":112.293964},{"c":110.43,"h":112.83,"l":110.31,"n":17735,"o":111.79,"t":"2025-02-27T05:00:00Z","v":696886,"vw":111.223363},{"c":112.3,"h":112.47,"l":109.9,"n":15012,"o":110.71,"t":"2025-02-28T05:00:00Z","v":594419,"vw":112.009033},{"c":108.71,"h":114.75,"l":108.11,"n":15997,"o":113.86,"t":"2025-03-03T05:00:00Z","v":675643,"vw":109.49733},{"c":107.01,"h":108.19,"l":105.06,"n":17529,"o":107.26,"t":"2025-03-04T05:00:00Z","v":713659,"vw":106.93673},{"c":111,"h":111.275,"l":108.069,"n":15534,"o":108.62,"t":"2025-03-05T05:00:00Z","v":638876,"vw":110.112232},{"c":110.75,"h":111.46,"l":109.41,"n":14038,"o":110.47,"t":"2025-03-06T05:00:00Z","v":547498,"vw":110.643865},{"c":111.88,"h":112.13,"l":108.76,"n":17432,"o":110.09,"t":"2025-03-07T05:00:00Z","v":717477,"vw":111.213793},{"c":110.45,"h":113.51,"l":110.38,"n":16912,"o":111.25,"t":"2025-03-10T04:00:00Z","v":659694,"vw":111.213146},{"c":108.63,"h":111.45,"l":106.69,"n":20425,"o":110.83,"t":"2025-03-11T04:00:00Z","v":968035,"vw":108.568929},{"c":106.96,"h":110.85,"l":106.7176,"n":18122,"o":109,"t":"2025-03-12T04:00:00Z","v":831689,"vw":107.640379},{"c":105.72,"h":109.74,"l":104.77,"n":13329,"o":106.7,"t":"2025-03-13T04:00:00Z","v":502761,"vw":105.992353},{"c":107.28,"h":107.91,"l":105.89,"n":14400,"o":107.45,"t":"2025-03-14T04:00:00Z","v":581275,"vw":107.106994},{"c":107.69,"h":108.84,"l":106.78,"n":24333,"o":107.23,"t":"2025-03-17T04:00:00Z","v":919745,"vw":107.891041},{"c":105.86,"h":108.15,"l":105.705,"n":15390,"o":108.15,"t":"2025-03-18T04:00:00Z","v":662523,"vw":106.097109},{"c":101.96,"h":105.89,"l":100.1,"n":26632,"o":105.89,"t":"2025-03-19T04:00:00Z","v":1472873,"vw":102.194658},{"c":101.28,"h":102.175,"l":99.37,"n":21904,"o":100.7,"t":"2025-03-20T04:00:00Z","v":1344799,"vw":101.07783},{"c":100.89,"h":101.08,"l":99.18,"n":20656,"o":99.78,"t":"2025-03-21T04:00:00Z","v":2590227,"vw":100.659758},{"c":102.65,"h":103.57,"l":101.25,"n":18627,"o":101.96,"t":"2025-03-24T04:00:00Z","v":942848,"vw":102.65738},{"c":100.68,"h":103.145,"l":100.195,"n":18825,"o":103.06,"t":"2025-03-25T04:00:00Z","v":1006368,"vw":101.131165},{"c":101.59,"h":102.18,"l":100.07,"n":15869,"o":100.75,"t":"2025-03-26T04:00:00Z","v":674935,"vw":101.412699},{"c":102.92,"h":103.19,"l":100.3725,"n":13282,"o":100.92,"t":"2025-03-27T04:00:00Z","v":673820,"vw":102.290311},{"c":99.12,"h":102.795,"l":98.51,"n":17682,"o":102.39,"t":"2025-03-28T04:00:00Z","v":857228,"vw":99.538313},{"c":100.03,"h":100.91,"l":97.365,"n":15448,"o":98.08,"t":"2025-03-31T04:00:00Z","v":678067,"vw":99.682228},{"c":99.98,"h":100.71,"l":98.47,"n":12263,"o":99.54,"t":"2025-04-01T04:00:00Z","v":467319,"vw":99.706602},{"c":102.01,"h":102.12,"l":98.53,"n":13141,"o":98.53,"t":"2025-04-02T04:00:00Z","v":503677,"vw":101.569829},{"c":94.24,"h":98.215,"l":93.9725,"n":27538,"o":97.68,"t":"2025-04-03T04:00:00Z","v":1118222,"vw":95.212836},{"c":88.46,"h":91.095,"l":85.31,"n":33766,"o":90.7,"t":"2025-04-04T04:00:00Z","v":1258248,"vw":88.240655},{"c":86.22,"h":92.73,"l":82.33,"n":30860,"o":85.41,"t":"2025-04-07T04:00:00Z","v":1478664,"vw":86.991674},{"c":83.08,"h":90.58,"l":81.405,"n":25838,"o":90.03,"t":"2025-04-08T04:00:00Z","v":1150631,"vw":83.875311},{"c":93.73,"h":94.53,"l":82.59,"n":29995,"o":82.74,"t":"2025-04-09T04:00:00Z","v":1568611,"vw":90.600629},{"c":86.98,"h":92.23,"l":85.045,"n":22655,"o":91.61,"t":"2025-04-10T04:00:00Z","v":909810,"vw":87.214296},{"c":89.74,"h":90.035,"l":85.39,"n":16108,"o":86.58,"t":"2025-04-11T04:00:00Z","v":655626,"vw":88.92063},{"c":90.11,"h":91.865,"l":88.52,"n":11710,"o":91.35,"t":"2025-04-14T04:00:00Z","v":514983,"vw":90.160943},{"c":90.05,"h":91.1,"l":89.39,"n":12928,"o":89.84,"t":"2025-04-15T04:00:00Z","v":568360,"vw":90.133449},{"c":90.32,"h":91.67,"l":88.78,"n":13760,"o":90.23,"t":"2025-04-16T04:00:00Z","v":562381,"vw":90.118342},{"c":91.85,"h":92.84,"l":91,"n":14803,"o":91.08,"t":"2025-04-17T04:00:00Z","v":605523,"vw":92.038842},{"c":90.74,"h":92.11,"l":89.6,"n":12438,"o":90.9,"t":"2025-04-21T04:00:00Z","v":389096,"vw":90.584995},{"c":93.39,"h":93.77,"l":91.2234,"n":11933,"o":92.1,"t":"2025-04-22T04:00:00Z","v":428824,"vw":93.09914},{"c":92.46,"h":98.5,"l":91.845,"n":13292,"o":96.11,"t":"2025-04-23T04:00:00Z","v":622167,"vw":93.733233},{"c":94.75,"h":95.61,"l":91.65,"n":15094,"o":93.15,"t":"2025-04-24T04:00:00Z","v":582357,"vw":94.666935},{"c":93.39,"h":93.8384,"l":91.71,"n":14339,"o":93.04,"t":"2025-04-25T04:00:00Z","v":600083,"vw":92.988787},{"c":93.06,"h":94.21,"l":91.985,"n":13627,"o":93.39,"t":"2025-04-28T04:00:00Z","v":668670,"vw":93.01863},{"c":93.38,"h":93.75,"l":91.76,"n":11164,"o":92.33,"t":"2025-04-29T04:00:00Z","v":428128,"vw":93.161918},{"c":92.43,"h":92.55,"l":89.96,"n":12642,"o":91.83,"t":"2025-04-30T04:00:00Z","v":691622,"vw":91.94883},{"c":92.27,"h":94.18,"l":91.51,"n":17400,"o":92.81,"t":"2025-05-01T04:00:00Z","v":869879,"vw":92.443661},{"c":79.85,"h":84.5,"l":78.51,"n":69675,"o":79.48,"t":"2025-05-02T04:00:00Z","v":2723125,"vw":81.888958},{"c":78.22,"h":81.24,"l":78.1801,"n":32428,"o":79.21,"t":"2025-05-05T04:00:00Z","v":1848769,"vw":78.990784},{"c":78.83,"h":79.21,"l":77.23,"n":26717,"o":77.7,"t":"2025-05-06T04:00:00Z","v":1677505,"vw":78.576644},{"c":78,"h":79.02,"l":76.97,"n":27899,"o":78.73,"t":"2025-05-07T04:00:00Z","v":1513634,"vw":77.918889},{"c":80.44,"h":81.55,"l":78.555,"n":21164,"o":79.11,"t":"2025-05-08T04:00:00Z","v":958170,"vw":80.426961},{"c":80,"h":81.9,"l":79.475,"n":15789,"o":81.05,"t":"2025-05-09T04:00:00Z","v":867336,"vw":80.144929},{"c":85.66,"h":87.32,"l":83.16,"n":23356,"o":84.335,"t":"2025-05-12T04:00:00Z","v":1220212,"vw":85.789121},{"c":86.53,"h":87.3085,"l":85.33,"n":19848,"o":85.98,"t":"2025-05-13T04:00:00Z","v":1037726,"vw":86.555253},{"c":82.57,"h":85.725,"l":82.18,"n":27238,"o":85.68,"t":"2025-05-14T04:00:00Z","v":1420703,"vw":82.862475},{"c":82.77,"h":83.41,"l":80,"n":24445,"o":81.09,"t":"2025-05-15T04:00:00Z","v":1249397,"vw":82.63868},{"c":82.05,"h":83.96,"l":81.255,"n":25206,"o":82.79,"t":"2025-05-16T04:00:00Z","v":1569623,"vw":81.925034},{"c":79.94,"h":80.43,"l":78.16,"n":32306,"o":80.43,"t":"2025-05-19T04:00:00Z","v":2365331,"vw":79.595114},{"c":76.2,"h":78.94,"l":76.17,"n":28593,"o":78.5,"t":"2025-05-20T04:00:00Z","v":1858917,"vw":77.073605},{"c":73.66,"h":75.95,"l":73.63,"n":23039,"o":75.71,"t":"2025-05-21T04:00:00Z","v":1331979,"vw":74.54845},{"c":72.34,"h":73.455,"l":71.76,"n":21454,"o":73.12,"t":"2025-05-22T04:00:00Z","v":1284868,"vw":72.464956},{"c":71.53,"h":72.08,"l":70.28,"n":18062,"o":70.28,"t":"2025-05-23T04:00:00Z","v":979929,"vw":71.489801},{"c":72.7,"h":73.015,"l":71.77,"n":20452,"o":72.73,"t":"2025-05-27T04:00:00Z","v":1358697,"vw":72.666409},{"c":70.56,"h":73.025,"l":70.54,"n":18432,"o":72.84,"t":"2025-05-28T04:00:00Z","v":955715,"vw":71.39615},{"c":71.53,"h":71.8966,"l":70.69,"n":21751,"o":71.64,"t":"2025-05-29T04:00:00Z","v":1359255,"vw":71.445525},{"c":71.03,"h":71.33,"l":69.47,"n":27787,"o":70.64,"t":"2025-05-30T04:00:00Z","v":3678479,"vw":70.926891},{"c":69.83,"h":71.05,"l":68.665,"n":26270,"o":71.05,"t":"2025-06-02T04:00:00Z","v":1618517,"vw":69.482274},{"c":71.5,"h":72.36,"l":68.55,"n":19510,"o":69.79,"t":"2025-06-03T04:00:00Z","v":1175000,"vw":71.593353},{"c":72.11,"h":72.465,"l":71.4,"n":16723,"o":71.6,"t":"2025-06-04T04:00:00Z","v":1092528,"vw":72.106549},{"c":71.99,"h":72.55,"l":71.175,"n":16011,"o":72.54,"t":"2025-06-05T04:00:00Z","v":1058119,"vw":72.014276},{"c":73.56,"h":73.56,"l":72.475,"n":16290,"o":73,"t":"2025-06-06T04:00:00Z","v":1115665,"vw":73.189056},{"c":75.95,"h":76.33,"l":74.17,"n":19836,"o":74.43,"t":"2025-06-09T04:00:00Z","v":1388175,"vw":75.775487},{"c":79.81,"h":79.87,"l":76.27,"n":27931,"o":76.94,"t":"2025-06-10T04:00:00Z","v":1714164,"vw":79.088119},{"c":80.19,"h":81.54,"l":79.87,"n":38105,"o":80.28,"t":"2025-06-11T04:00:00Z","v":3143643,"vw":80.763251},{"c":78.62,"h":79.93,"l":78.13,"n":23695,"o":78.64,"t":"2025-06-12T04:00:00Z","v":1750877,"vw":79.009268},{"c":77.3,"h":79.22,"l":76.665,"n":18816,"o":77.64,"t":"2025-06-13T04:00:00Z","v":1329091,"vw":77.468546},{"c":76.42,"h":78.05,"l":75.5,"n":21502,"o":77.85,"t":"2025-06-16T04:00:00Z","v":1055823,"vw":76.22037},{"c":73.24,"h":76.4575,"l":73.22,"n":17130,"o":75.93,"t":"2025-06-17T04:00:00Z","v":907958,"vw":74.010007},{"c":71.18,"h":73.63,"l":71.05,"n":19307,"o":72.79,"t":"2025-06-18T04:00:00Z","v":1006062,"vw":71.70772},{"c":72.03,"h":72.71,"l":70.13,"n":21762,"o":71.46,"t":"2025-06-20T04:00:00Z","v":1913057,"vw":72.020928},{"c":73.56,"h":73.65,"l":71.03,"n":25246,"o":71.83,"t":"2025-06-23T04:00:00Z","v":1685129,"vw":72.706523},{"c":75.78,"h":76.71,"l":73.724,"n":23763,"o":74.05,"t":"2025-06-24T04:00:00Z","v":1353764,"vw":75.754575},{"c":74.91,"h":75.565,"l":74.07,"n":18394,"o":75,"t":"2025-06-25T04:00:00Z","v":1145790,"vw":74.714817},{"c":76.1,"h":76.17,"l":74.54,"n":14812,"o":75.26,"t":"2025-06-26T04:00:00Z","v":894399,"vw":75.930197},{"c":76.14,"h":77.7,"l":75.78,"n":20382,"o":76.79,"t":"2025-06-27T04:00:00Z","v":1418264,"vw":76.406263},{"c":75.93,"h":76.22,"l":74.81,"n":19217,"o":76,"t":"2025-06-30T04:00:00Z","v":1211899,"vw":75.829495},{"c":80.48,"h":81.98,"l":75.39,"n":28037,"o":75.54,"t":"2025-07-01T04:00:00Z","v":1977440,"vw":79.858483},{"c":81.85,"h":82.48,"l":80.045,"n":19946,"o":80.7,"t":"2025-07-02T04:00:00Z","v":1181267,"vw":81.709615},{"c":81.11,"h":82.57,"l":80.7,"n":12372,"o":82.33,"t":"2025-07-03T04:00:00Z","v":707564,"vw":81.21206},{"c":78.72,"h":81.24,"l":77.7,"n":17940,"o":80.18,"t":"2025-07-07T04:00:00Z","v":1066236,"vw":79.068401},{"c":83.07,"h":83.93,"l":79.31,"n":22602,"o":79.38,"t":"2025-07-08T04:00:00Z","v":1137588,"vw":82.8573},{"c":85.49,"h":85.8399,"l":83.4,"n":31953,"o":83.92,"t":"2025-07-09T04:00:00Z","v":1747770,"vw":84.956559},{"c":86.48,"h":88.42,"l":85.1175,"n":19026,"o":85.28,"t":"2025-07-10T04:00:00Z","v":1059270,"vw":86.725326},{"c":85.36,"h":85.78,"l":83.7101,"n":12801,"o":84.92,"t":"2025-07-11T04:00:00Z","v":617123,"vw":85.069688},{"c":83.33,"h":85.08,"l":82.9,"n":13442,"o":84.38,"t":"2025-07-14T04:00:00Z","v":747538,"vw":83.618394},{"c":81.73,"h":85,"l":81.65,"n":12914,"o":84.88,"t":"2025-07-15T04:00:00Z","v":615906,"vw":82.391369},{"c":81.25,"h":82.21,"l":79.92,"n":17271,"o":81.89,"t":"2025-07-16T04:00:00Z","v":815189,"vw":81.055802},{"c":83.43,"h":83.99,"l":81.16,"n":17095,"o":82.05,"t":"2025-07-17T04:00:00Z","v":789046,"vw":83.137673},{"c":81.44,"h":84.29,"l":80.955,"n":16083,"o":84.29,"t":"2025-07-18T04:00:00Z","v":863482,"vw":81.732102},{"c":82.01,"h":83.25,"l":81.47,"n":13606,"o":82.32,"t":"2025-07-21T04:00:00Z","v":698249,"vw":82.271517},{"c":85.68,"h":86.17,"l":82.6,"n":19698,"o":82.86,"t":"2025-07-22T04:00:00Z","v":1005735,"vw":85.512756},{"c":87.31,"h":88.51,"l":86.175,"n":15070,"o":87.69,"t":"2025-07-23T04:00:00Z","v":757440,"vw":87.373056},{"c":82.21,"h":85.41,"l":81.12,"n":31568,"o":84.69,"t":"2025-07-24T04:00:00Z","v":2067065,"vw":82.90148},{"c":85.76,"h":86.11,"l":82.055,"n":21752,"o":82.65,"t":"2025-07-25T04:00:00Z","v":1431780,"vw":84.151241},{"c":85.81,"h":86.43,"l":83.615,"n":20455,"o":85.05,"t":"2025-07-28T04:00:00Z","v":1338842,"vw":85.664149},{"c":85.13,"h":86.26,"l":84.225,"n":24252,"o":86.01,"t":"2025-07-29T04:00:00Z","v":1725930,"vw":85.165415},{"c":79.65,"h":84.54,"l":78.99,"n":29557,"o":84.54,"t":"2025-07-30T04:00:00Z","v":1640619,"vw":80.360308},{"c":79.3,"h":79.43,"l":77.495,"n":23020,"o":77.8,"t":"2025-07-31T04:00:00Z","v":1419260,"vw":78.919621},{"c":75.43,"h":78.5,"l":75.07,"n":27972,"o":78.4,"t":"2025-08-01T04:00:00Z","v":1594531,"vw":75.681214},{"c":76.25,"h":77.41,"l":75.825,"n":33230,"o":76.42,"t":"2025-08-04T04:00:00Z","v":1828404,"vw":76.457065},{"c":83.08,"h":85.12,"l":80.73,"n":38198,"o":82.99,"t":"2025-08-05T04:00:00Z","v":2588465,"vw":83.018053},{"c":81.12,"h":84.36,"l":80.66,"n":21487,"o":83.835,"t":"2025-08-06T04:00:00Z","v":1303001,"vw":81.514759},{"c":82.07,"h":84.09,"l":81.685,"n":20219,"o":82.89,"t":"2025-08-07T04:00:00Z","v":1082254,"vw":82.353255},{"c":79,"h":82.595,"l":78.87,"n":22922,"o":82.03,"t":"2025-08-08T04:00:00Z","v":1230706,"vw":79.563378},{"c":76.89,"h":80.07,"l":76.21,"n":16329,"o":79.17,"t":"2025-08-11T04:00:00Z","v":1002692,"vw":77.055755},{"c":79.17,"h":79.2,"l":76.34,"n":16876,"o":76.89,"t":"2025-08-12T04:00:00Z","v":1301409,"vw":78.71423},{"c":85.04,"h":85.07,"l":79.41,"n":23252,"o":79.41,"t":"2025-08-13T04:00:00Z","v":1293443,"vw":84.028287},{"c":85.54,"h":85.93,"l":82.4,"n":30310,"o":83.05,"t":"2025-08-14T04:00:00Z","v":2100640,"vw":84.675902},{"c":83.98,"h":86.8245,"l":83.83,"n":19318,"o":86.22,"t":"2025-08-15T04:00:00Z","v":1004603,"vw":84.694651},{"c":83.28,"h":84.08,"l":82.225,"n":15535,"o":83.89,"t":"2025-08-18T04:00:00Z","v":1099289,"vw":83.348623},{"c":83.56,"h":84.21,"l":82.59,"n":16019,"o":83.65,"t":"2025-08-19T04:00:00Z","v":1011922,"vw":83.508071},{"c":82.75,"h":86.08,"l":82.74,"n":20281,"o":85.15,"t":"2025-08-20T04:00:00Z","v":1124142,"vw":83.592769},{"c":82.74,"h":83.23,"l":80.84,"n":15512,"o":81.84,"t":"2025-08-21T04:00:00Z","v":688225,"vw":82.532962},{"c":90.6,"h":91.23,"l":83.395,"n":31660,"o":83.68,"t":"2025-08-22T04:00:00Z","v":2312265,"vw":89.979283},{"c":87.23,"h":90.08,"l":86.97,"n":21854,"o":89.54,"t":"2025-08-25T04:00:00Z","v":1228997,"vw":87.811678},{"c":86.18,"h":87.77,"l":85.83,"n":22774,"o":87.55,"t":"2025-08-26T04:00:00Z","v":1318472,"vw":86.3842},{"c":86.08,"h":87.52,"l":85.27,"n":14940,"o":85.27,"t":"2025-08-27T04:00:00Z","v":882462,"vw":86.042348},{"c":86.41,"h":87.08,"l":85.17,"n":19024,"o":86.9,"t":"2025-08-28T04:00:00Z","v":1097024,"vw":86.215093},{"c":87.82,"h":88.15,"l":86.48,"n":16340,"o":86.75,"t":"2025-08-29T04:00:00Z","v":901505,"vw":87.621298},{"c":86.53,"h":86.99,"l":85.21,"n":13223,"o":86.39,"t":"2025-09-02T04:00:00Z","v":555285,"vw":86.234992},{"c":84.65,"h":86.58,"l":83.57,"n":18604,"o":85.56,"t":"2025-09-03T04:00:00Z","v":951540,"vw":84.561495},{"c":87.64,"h":87.86,"l":83.51,"n":19507,"o":84.55,"t":"2025-09-04T04:00:00Z","v":1000475,"vw":86.881043},{"c":89.42,"h":92.22,"l":87.41,"n":22411,"o":88.31,"t":"2025-09-05T04:00:00Z","v":1200208,"vw":89.739207},{"c":88.38,"h":89.11,"l":86.285,"n":19280,"o":89.11,"t":"2025-09-08T04:00:00Z","v":857057,"vw":87.909075},{"c":86.01,"h":89.11,"l":85.67,"n":19020,"o":88,"t":"2025-09-09T04:00:00Z","v":1086445,"vw":86.416877},{"c":85.07,"h":86.695,"l":84.9,"n":12880,"o":85.49,"t":"2025-09-10T04:00:00Z","v":751700,"vw":85.455693},{"c":89.58,"h":89.65,"l":85.44,"n":16756,"o":85.44,"t":"2025-09-11T04:00:00Z","v":831449,"vw":88.554903},{"c":88.13,"h":89.69,"l":87.86,"n":15215,"o":89.21,"t":"2025-09-12T04:00:00Z","v":745794,"vw":88.30335},{"c":86.75,"h":89.085,"l":85.84,"n":21550,"o":88.72,"t":"2025-09-15T04:00:00Z","v":1027118,"vw":86.930014},{"c":87.7,"h":88.24,"l":86.75,"n":21286,"o":87.09,"t":"2025-09-16T04:00:00Z","v":1034969,"vw":87.543999},{"c":86.96,"h":91.5,"l":85.655,"n":25579,"o":88.23,"t":"2025-09-17T04:00:00Z","v":1357166,"vw":87.603524},{"c":84.96,"h":88.33,"l":84.9,"n":24178,"o":88.01,"t":"2025-09-18T04:00:00Z","v":1243756,"vw":85.675832},{"c":83.07,"h":84.945,"l":82.7,"n":19246,"o":84.6,"t":"2025-09-19T04:00:00Z","v":1342230,"vw":83.287527},{"c":81.26,"h":82.5,"l":80.92,"n":22570,"o":82.5,"t":"2025-09-22T04:00:00Z","v":1575861,"vw":81.601453},{"c":79.7,"h":82.39,"l":79.55,"n":18222,"o":82.01,"t":"2025-09-23T04:00:00Z","v":969565,"vw":80.55945},{"c":78.88,"h":81.03,"l":78.81,"n":18509,"o":79.71,"t":"2025-09-24T04:00:00Z","v":1022019,"vw":79.359774},{"c":76,"h":78.11,"l":75.86,"n":21281,"o":77.87,"t":"2025-09-25T04:00:00Z","v":1061435,"vw":76.511949},{"c":77.65,"h":78.37,"l":76.1635,"n":21096,"o":76.58,"t":"2025-09-26T04:00:00Z","v":1076626,"vw":77.50204},{"c":77.02,"h":78.8882,"l":76.525,"n":14386,"o":78.5,"t":"2025-09-29T04:00:00Z","v":599004,"vw":76.990286},{"c":77.06,"h":77.23,"l":75.03,"n":17457,"o":76.37,"t":"2025-09-30T04:00:00Z","v":936608,"vw":76.409761},{"c":76.76,"h":77.535,"l":75.09,"n":22320,"o":76.52,"t":"2025-10-01T04:00:00Z","v":1180658,"vw":76.350571},{"c":79.87,"h":80.26,"l":76.68,"n":23778,"o":76.7,"t":"2025-10-02T04:00:00Z","v":1376591,"vw":79.238536},{"c":82.31,"h":82.77,"l":78.79,"n":18982,"o":79.95,"t":"2025-10-03T04:00:00Z","v":936366,"vw":82.065721},{"c":81.7,"h":83.34,"l":81.25,"n":15187,"o":83.26,"t":"2025-10-06T04:00:00Z","v":899537,"vw":81.792356},{"c":80.36,"h":83.48,"l":79.5,"n":23625,"o":82,"t":"2025-10-07T04:00:00Z","v":1628233,"vw":80.355275},{"c":82.37,"h":82.69,"l":79.24,"n":18112,"o":80.63,"t":"2025-10-08T04:00:00Z","v":1126897,"vw":81.886772},{"c":80.72,"h":83,"l":80.08,"n":20344,"o":82.5,"t":"2025-10-09T04:00:00Z","v":1264135,"vw":80.631264},{"c":75.64,"h":81.7,"l":75.485,"n":28270,"o":81.2,"t":"2025-10-10T04:00:00Z","v":1402567,"vw":77.415793},{"c":77.73,"h":78.535,"l":76.295,"n":18394,"o":76.71,"t":"2025-10-13T04:00:00Z","v":872605,"vw":77.606475},{"c":77.79,"h":78.04,"l":74.29,"n":25834,"o":75.1,"t":"2025-10-14T04:00:00Z","v":1009693,"vw":77.485183},{"c":77.33,"h":79.08,"l":77.09,"n":20247,"o":78.23,"t":"2025-10-15T04:00:00Z","v":1359222,"vw":77.740446},{"c":76.05,"h":77.885,"l":75.355,"n":20129,"o":77.62,"t":"2025-10-16T04:00:00Z","v":909069,"vw":76.278664},{"c":75.25,"h":76.2,"l":74.7,"n":19493,"o":76,"t":"2025-10-17T04:00:00Z","v":989482,"vw":75.311528},{"c":75.39,"h":76.1975,"l":74.91,"n":13296,"o":75.83,"t":"2025-10-20T04:00:00Z","v":664781,"vw":75.362532},{"c":76.9,"h":77.04,"l":74.58,"n":17084,"o":75.34,"t":"2025-10-21T04:00:00Z","v":1086159,"vw":76.61172},{"c":75.35,"h":77.69,"l":75.08,"n":21560,"o":76.52,"t":"2025-10-22T04:00:00Z","v":1176808,"vw":75.562569},{"c":78.79,"h":79.24,"l":76.6,"n":22325,"o":78.13,"t":"2025-10-23T04:00:00Z","v":1253144,"vw":78.31336},{"c":79.22,"h":80.28,"l":78.9,"n":18260,"o":79.65,"t":"2025-10-24T04:00:00Z","v":891770,"vw":79.245721},{"c":79.73,"h":80.04,"l":79.2,"n":15558,"o":79.57,"t":"2025-10-27T04:00:00Z","v":598746,"vw":79.709116},{"c":76.44,"h":78.87,"l":75.801,"n":20334,"o":77.84,"t":"2025-10-28T04:00:00Z","v":1167076,"vw":76.925618},{"c":73.47,"h":76.64,"l":73.12,"n":31422,"o":76.64,"t":"2025-10-29T04:00:00Z","v":1992741,"vw":74.417365},{"c":68.29,"h":72.82,"l":65.77,"n":55688,"o":69.52,"t":"2025-10-30T04:00:00Z","v":3359807,"vw":69.277643},{"c":68.81,"h":69.52,"l":67.33,"n":28308,"o":67.91,"t":"2025-10-31T04:00:00Z","v":1949490,"vw":68.886371},{"c":68.28,"h":70.62,"l":67.87,"n":27462,"o":69,"t":"2025-11-03T05:00:00Z","v":1565976,"vw":68.716784},{"c":66.78,"h":68.19,"l":66.76,"n":18676,"o":67.46,"t":"2025-11-04T05:00:00Z","v":874025,"vw":67.12998},{"c":65.86,"h":67.4971,"l":65.38,"n":17780,"o":66.54,"t":"2025-11-05T05:00:00Z","v":931887,"vw":66.09383},{"c":64.46,"h":66.3,"l":64.3275,"n":17794,"o":65.92,"t":"2025-11-06T05:00:00Z","v":1114723,"vw":64.741681},{"c":64.95,"h":65.53,"l":63.885,"n":19722,"o":64,"t":"2025-11-07T05:00:00Z","v":875400,"vw":64.838127},{"c":65.18,"h":65.85,"l":64.21,"n":19260,"o":65.85,"t":"2025-11-10T05:00:00Z","v":1203104,"vw":65.083911},{"c":63.45,"h":66.28,"l":62.935,"n":21871,"o":65.81,"t":"2025-11-11T05:00:00Z","v":1418831,"vw":63.640395},{"c":62.81,"h":64.58,"l":62.3,"n":19303,"o":63.45,"t":"2025-11-12T05:00:00Z","v":1189170,"vw":63.031917},{"c":64.91,"h":65.6775,"l":62.69,"n":28185,"o":62.69,"t":"2025-11-13T05:00:00Z","v":1985722,"vw":64.747267},{"c":62.56,"h":64.26,"l":62.385,"n":18375,"o":64.26,"t":"2025-11-14T05:00:00Z","v":858458,"vw":62.760812},{"c":59.05,"h":62.7697,"l":58.58,"n":20197,"o":62.56,"t":"2025-11-17T05:00:00Z","v":1037767,"vw":59.604339},{"c":58.65,"h":59.68,"l":57.43,"n":24362,"o":59.05,"t":"2025-11-18T05:00:00Z","v":1410319,"vw":58.662382},{"c":57.5,"h":58.84,"l":56.85,"n":18398,"o":58.34,"t":"2025-11-19T05:00:00Z","v":1869651,"vw":57.503486},{"c":56.38,"h":59.37,"l":56.33,"n":24658,"o":57.88,"t":"2025-11-20T05:00:00Z","v":1914968,"vw":57.30263},{"c":59.03,"h":60.92,"l":56.825,"n":26005,"o":56.9,"t":"2025-11-21T05:00:00Z","v":1929088,"vw":59.313329},{"c":60.62,"h":61.04,"l":58.62,"n":33629,"o":58.86,"t":"2025-11-24T05:00:00Z","v":3632069,"vw":60.456462},{"c":62.87,"h":63.545,"l":60.7,"n":31465,"o":60.88,"t":"2025-11-25T05:00:00Z","v":2194286,"vw":62.744764},{"c":64.72,"h":65.22,"l":62.775,"n":24079,"o":62.84,"t":"2025-11-26T05:00:00Z","v":1524243,"vw":64.578169},{"c":66.81,"h":66.965,"l":64.655,"n":19219,"o":64.71,"t":"2025-11-28T05:00:00Z","v":1050631,"vw":66.324114},{"c":67.59,"h":70.06,"l":65.5,"n":40030,"o":65.5,"t":"2025-12-01T05:00:00Z","v":2362303,"vw":68.417793},{"c":66.6,"h":67.725,"l":66.085,"n":22686,"o":67.52,"t":"2025-12-02T05:00:00Z","v":1249305,"vw":66.62378},{"c":68.71,"h":70.31,"l":66.45,"n":25402,"o":66.7,"t":"2025-12-03T05:00:00Z","v":1538510,"vw":69.079037},{"c":67.97,"h":69.17,"l":67.28,"n":30098,"o":68.66,"t":"2025-12-04T05:00:00Z","v":2100790,"vw":68.119203},{"c":68.02,"h":70.34,"l":67.53,"n":20320,"o":68.24,"t":"2025-12-05T05:00:00Z","v":1488022,"vw":68.296987},{"c":67.62,"h":69.13,"l":66.915,"n":21404,"o":67.795,"t":"2025-12-08T05:00:00Z","v":1580078,"vw":67.613789},{"c":68.44,"h":71.03,"l":68.42,"n":23194,"o":68.69,"t":"2025-12-09T05:00:00Z","v":1464185,"vw":69.193362},{"c":72.73,"h":72.85,"l":68.26,"n":24461,"o":68.67,"t":"2025-12-10T05:00:00Z","v":1752653,"vw":71.518679},{"c":74.92,"h":75.09,"l":72.23,"n":32816,"o":72.61,"t":"2025-12-11T05:00:00Z","v":1960492,"vw":74.611861},{"c":74.4,"h":75.4,"l":73.61,"n":25970,"o":75.28,"t":"2025-12-12T05:00:00Z","v":1944497,"vw":74.292081},{"c":73.63,"h":76.33,"l":71.2701,"n":41930,"o":76.02,"t":"2025-12-15T05:00:00Z","v":3755898,"vw":73.319321},{"c":73.34,"h":74.4173,"l":72.0601,"n":29511,"o":73,"t":"2025-12-16T05:00:00Z","v":2460019,"vw":73.183621},{"c":73.98,"h":75.44,"l":73.08,"n":27828,"o":73.2,"t":"2025-12-17T05:00:00Z","v":1921705,"vw":74.124034},{"c":74.78,"h":75.66,"l":73.34,"n":23045,"o":74.4,"t":"2025-12-18T05:00:00Z","v":1514520,"vw":74.781433},{"c":72.49,"h":75.44,"l":71.79,"n":20005,"o":75.44,"t":"2025-12-19T05:00:00Z","v":1786703,"vw":72.731315},{"c":74.39,"h":74.6,"l":72.26,"n":16516,"o":72.57,"t":"2025-12-22T05:00:00Z","v":928142,"vw":73.942993},{"c":73.29,"h":74.33,"l":71.87,"n":22579,"o":74.04,"t":"2025-12-23T05:00:00Z","v":1328051,"vw":73.133631},{"c":73.68,"h":74.1199,"l":72.84,"n":6697,"o":73.61,"t":"2025-12-24T05:00:00Z","v":313866,"vw":73.695546},{"c":73.75,"h":74.01,"l":73.18,"n":13143,"o":73.63,"t":"2025-12-26T05:00:00Z","v":704445,"vw":73.63899},{"c":74.38,"h":74.68,"l":72.955,"n":16818,"o":73.01,"t":"2025-12-29T05:00:00Z","v":1186678,"vw":74.256659},{"c":74.88,"h":75.445,"l":74.29,"n":17226,"o":74.42,"t":"2025-12-30T05:00:00Z","v":944983,"vw":74.964088},{"c":73.94,"h":75.22,"l":73.5,"n":13380,"o":74.81,"t":"2025-12-31T05:00:00Z","v":839226,"vw":74.048959},{"c":74.15,"h":75.1678,"l":72.69,"n":17068,"o":74.57,"t":"2026-01-02T05:00:00Z","v":919751,"vw":74.241783},{"c":74.98,"h":77.33,"l":73.9,"n":21089,"o":73.9,"t":"2026-01-05T05:00:00Z","v":1005031,"vw":75.658982},{"c":77.43,"h":78.335,"l":74.39,"n":18459,"o":74.9,"t":"2026-01-06T05:00:00Z","v":1358350,"vw":77.293266},{"c":74.47,"h":78.63,"l":73.95,"n":23789,"o":77.86,"t":"2026-01-07T05:00:00Z","v":1640436,"vw":75.754496},{"c":79.53,"h":81.55,"l":73.5,"n":25776,"o":73.86,"t":"2026-01-08T05:00:00Z","v":1759316,"vw":79.597641},{"c":83.2,"h":83.3,"l":78.42,"n":26256,"o":79.9,"t":"2026-01-09T05:00:00Z","v":1622700,"vw":81.768614},{"c":84.94,"h":85.13,"l":82.63,"n":31675,"o":83,"t":"2026-01-12T05:00:00Z","v":2078892,"vw":84.471762},{"c":85,"h":86.48,"l":84.48,"n":20942,"o":85.72,"t":"2026-01-13T05:00:00Z","v":1179733,"vw":85.1939},{"c":89.85,"h":90.19,"l":85.065,"n":30205,"o":85.63,"t":"2026-01-14T05:00:00Z","v":1600484,"vw":89.181605},{"c":88.3,"h":91.08,"l":86.27,"n":29579,"o":90.82,"t":"2026-01-15T05:00:00Z","v":2111433,"vw":88.334013},{"c":87.87,"h":88.88,"l":86.63,"n":17505,"o":86.63,"t":"2026-01-16T05:00:00Z","v":904946,"vw":87.962419},{"c":83.92,"h":86.3,"l":83.3,"n":20502,"o":86.3,"t":"2026-01-20T05:00:00Z","v":1107939,"vw":84.115757},{"c":86.68,"h":87.97,"l":84.32,"n":29198,"o":84.99,"t":"2026-01-21T05:00:00Z","v":1826427,"vw":86.250331},{"c":86.75,"h":89.85,"l":86.2,"n":20250,"o":87.09,"t":"2026-01-22T05:00:00Z","v":987583,"vw":87.074143},{"c":85.22,"h":87.39,"l":85.075,"n":18413,"o":86.9,"t":"2026-01-23T05:00:00Z","v":1279468,"vw":85.562069},{"c":84.16,"h":85.95,"l":83.49,"n":20771,"o":85.59,"t":"2026-01-26T05:00:00Z","v":1403092,"vw":84.510319},{"c":81.68,"h":84.55,"l":81.65,"n":20307,"o":83.52,"t":"2026-01-27T05:00:00Z","v":1252107,"vw":82.186008},{"c":81.88,"h":83,"l":80.99,"n":20521,"o":82.49,"t":"2026-01-28T05:00:00Z","v":1180003,"vw":81.974546},{"c":81.56,"h":82.69,"l":78.44,"n":20783,"o":82.1,"t":"2026-01-29T05:00:00Z","v":1370200,"vw":80.571423},{"c":79.32,"h":82.045,"l":77.58,"n":27777,"o":80.58,"t":"2026-01-30T05:00:00Z","v":2094834,"vw":79.249668},{"c":83.77,"h":84.27,"l":78.61,"n":26774,"o":79.89,"t":"2026-02-02T05:00:00Z","v":1571912,"vw":83.225599},{"c":90.9,"h":91.59,"l":84.52,"n":36616,"o":84.53,"t":"2026-02-03T05:00:00Z","v":2029464,"vw":90.327686},{"c":96,"h":98.055,"l":93.05,"n":37397,"o":93.05,"t":"2026-02-04T05:00:00Z","v":2645719,"vw":96.254055},{"c":92.17,"h":95.245,"l":90.32,"n":31869,"o":94.17,"t":"2026-02-05T05:00:00Z","v":1574263,"vw":92.128175},{"c":95.93,"h":96.31,"l":93.18,"n":18528,"o":94.09,"t":"2026-02-06T05:00:00Z","v":1094709,"vw":95.38429},{"c":96.48,"h":96.6,"l":93.55,"n":22624,"o":94.1,"t":"2026-02-09T05:00:00Z","v":984301,"vw":95.900497},{"c":99.12,"h":100.24,"l":96.34,"n":22491,"o":97.03,"t":"2026-02-10T05:00:00Z","v":1218654,"vw":98.931529},{"c":100.36,"h":102.98,"l":98.56,"n":24416,"o":98.56,"t":"2026-02-11T05:00:00Z","v":1850467,"vw":100.414618},{"c":98.73,"h":103,"l":96.675,"n":18582,"o":100.69,"t":"2026-02-12T05:00:00Z","v":1183580,"vw":99.028144},{"c":100.08,"h":101.35,"l":97.31,"n":16379,"o":98.5,"t":"2026-02-13T05:00:00Z","v":820900,"vw":100.115122},{"c":97.82,"h":101.3,"l":96.475,"n":23062,"o":99.58,"t":"2026-02-17T05:00:00Z","v":1385834,"vw":97.970779},{"c":99.53,"h":100.77,"l":97.52,"n":18609,"o":98.95,"t":"2026-02-18T05:00:00Z","v":1006156,"vw":99.585035},{"c":95.06,"h":100,"l":93.1,"n":24404,"o":98.54,"t":"2026-02-19T05:00:00Z","v":1528666,"vw":95.00245},{"c":94.4,"h":96.26,"l":92.69,"n":21428,"o":94.1,"t":"2026-02-20T05:00:00Z","v":1050634,"vw":94.259423},{"c":93.02,"h":95.23,"l":91.76,"n":21126,"o":93.84,"t":"2026-02-23T05:00:00Z","v":1303314,"vw":92.834746},{"c":104.17,"h":107.99,"l":97.83,"n":34220,"o":102.72,"t":"2026-02-24T05:00:00Z","v":2388375,"vw":103.894823},{"c":103.09,"h":106.66,"l":101.56,"n":26542,"o":106.36,"t":"2026-02-25T05:00:00Z","v":1689412,"vw":103.003934},{"c":100.34,"h":103.67,"l":99.11,"n":18782,"o":102.57,"t":"2026-02-26T05:00:00Z","v":899277,"vw":100.474658},{"c":105.38,"h":106,"l":97.895,"n":25430,"o":98.2,"t":"2026-02-27T05:00:00Z","v":1287661,"vw":104.205069},{"c":106.79,"h":108.88,"l":102.695,"n":29788,"o":103.32,"t":"2026-03-02T05:00:00Z","v":1759000,"vw":106.427413},{"c":102.92,"h":104.86,"l":99.6,"n":25918,"o":103.49,"t":"2026-03-03T05:00:00Z","v":1569500,"vw":102.597641},{"c":106.13,"h":106.39,"l":101.67,"n":19236,"o":105.31,"t":"2026-03-04T05:00:00Z","v":1032109,"vw":105.463461},{"c":105.51,"h":112.21,"l":104.84,"n":32950,"o":107.5,"t":"2026-03-05T05:00:00Z","v":1999748,"vw":107.972782},{"c":103.19,"h":106.095,"l":99.34,"n":26560,"o":104,"t":"2026-03-06T05:00:00Z","v":1486809,"vw":102.800576},{"c":106.34,"h":107.45,"l":100.54,"n":24165,"o":102.18,"t":"2026-03-09T04:00:00Z","v":1215673,"vw":105.251178},{"c":105.04,"h":107.74,"l":103.86,"n":22654,"o":104.81,"t":"2026-03-10T04:00:00Z","v":927679,"vw":105.902615},{"c":107.03,"h":107.6815,"l":103.54,"n":19524,"o":104.75,"t":"2026-03-11T04:00:00Z","v":1051586,"vw":106.42579},{"c":114.22,"h":114.65,"l":107.24,"n":29317,"o":107.24,"t":"2026-03-12T04:00:00Z","v":1622774,"vw":113.063243},{"c":112.04,"h":116.46,"l":111.5,"n":28072,"o":115,"t":"2026-03-13T04:00:00Z","v":1606879,"vw":113.209061},{"c":110.79,"h":113.1,"l":110,"n":26253,"o":111.25,"t":"2026-03-16T04:00:00Z","v":1324257,"vw":111.272795},{"c":111.44,"h":114.97,"l":110.18,"n":20777,"o":111.25,"t":"2026-03-17T04:00:00Z","v":1213590,"vw":111.988693},{"c":112.6,"h":115.78,"l":112.56,"n":22448,"o":113.12,"t":"2026-03-18T04:00:00Z","v":1322887,"vw":113.692127},{"c":111.23,"h":112.67,"l":109.4,"n":19589,"o":110.89,"t":"2026-03-19T04:00:00Z","v":948762,"vw":111.04043},{"c":106.12,"h":112.41,"l":105.48,"n":22774,"o":111.8,"t":"2026-03-20T04:00:00Z","v":1522263,"vw":106.412495},{"c":108.5,"h":111.47,"l":107,"n":23443,"o":107.79,"t":"2026-03-23T04:00:00Z","v":1549807,"vw":109.246051},{"c":114.09,"h":115.13,"l":107.0701,"n":18354,"o":107.94,"t":"2026-03-24T04:00:00Z","v":1078070,"vw":113.741126},{"c":114.22,"h":116.19,"l":113.23,"n":21152,"o":114.41,"t":"2026-03-25T04:00:00Z","v":1119606,"vw":114.341549},{"c":113.46,"h":115.94,"l":112.56,"n":20918,"o":113.63,"t":"2026-03-26T04:00:00Z","v":1035103,"vw":113.609481},{"c":113.29,"h":114.435,"l":111.8,"n":19675,"o":111.8,"t":"2026-03-27T04:00:00Z","v":1083923,"vw":113.085612},{"c":116,"h":117.17,"l":113.59,"n":30896,"o":115.11,"t":"2026-03-30T04:00:00Z","v":2027898,"vw":115.521172},{"c":116.82,"h":119.69,"l":114.47,"n":24549,"o":116.75,"t":"2026-03-31T04:00:00Z","v":1229657,"vw":116.999528},{"c":116.58,"h":119.35,"l":115.43,"n":22102,"o":117,"t":"2026-04-01T04:00:00Z","v":1061434,"vw":116.618294},{"c":119.4,"h":120,"l":114.49,"n":19412,"o":116.6,"t":"2026-04-02T04:00:00Z","v":934089,"vw":118.893091},{"c":119.53,"h":119.6,"l":116.365,"n":19155,"o":117.61,"t":"2026-04-06T04:00:00Z","v":1044620,"vw":118.68758},{"c":123.39,"h":124.23,"l":119.435,"n":23395,"o":120.52,"t":"2026-04-07T04:00:00Z","v":1026171,"vw":122.983074},{"c":120.81,"h":120.88,"l":113.33,"n":27749,"o":114.25,"t":"2026-04-08T04:00:00Z","v":1529730,"vw":118.091671},{"c":117.21,"h":122.53,"l":116.26,"n":24543,"o":120.99,"t":"2026-04-09T04:00:00Z","v":1318789,"vw":117.944426},{"c":118.37,"h":120.95,"l":117.5001,"n":16615,"o":118.97,"t":"2026-04-10T04:00:00Z","v":926212,"vw":118.871128},{"c":120.15,"h":121.94,"l":118.495,"n":15418,"o":120,"t":"2026-04-13T04:00:00Z","v":871052,"vw":120.299401},{"c":117.93,"h":119.97,"l":115.01,"n":18207,"o":119.49,"t":"2026-04-14T04:00:00Z","v":935386,"vw":117.865067},{"c":115.25,"h":118.41,"l":114.425,"n":18642,"o":118.13,"t":"2026-04-15T04:00:00Z","v":951611,"vw":115.351766},{"c":119,"h":119.23,"l":116.41,"n":20533,"o":116.73,"t":"2026-04-16T04:00:00Z","v":1084487,"vw":118.610177},{"c":112.61,"h":114.51,"l":110.786,"n":27630,"o":114,"t":"2026-04-17T04:00:00Z","v":1491814,"vw":112.863933},{"c":113.88,"h":115.6,"l":111.72,"n":16179,"o":111.72,"t":"2026-04-20T04:00:00Z","v":885756,"vw":114.234766},{"c":115.65,"h":115.88,"l":112.15,"n":18135,"o":112.93,"t":"2026-04-21T04:00:00Z","v":854627,"vw":114.677383},{"c":114.28,"h":117.66,"l":113.495,"n":20404,"o":117.47,"t":"2026-04-22T04:00:00Z","v":1087710,"vw":114.363253},{"c":112.25,"h":115.6,"l":110.58,"n":21842,"o":114.35,"t":"2026-04-23T04:00:00Z","v":982992,"vw":112.105861},{"c":110.64,"h":113.49,"l":109.68,"n":19715,"o":112,"t":"2026-04-24T04:00:00Z","v":1052426,"vw":111.111939},{"c":111.19,"h":113.66,"l":109.42,"n":15359,"o":111.91,"t":"2026-04-27T04:00:00Z","v":794614,"vw":110.928979},{"c":110.35,"h":112.86,"l":109.135,"n":17458,"o":112.41,"t":"2026-04-28T04:00:00Z","v":692869,"vw":110.322915},{"c":111.41,"h":112.48,"l":110.48,"n":20028,"o":112.09,"t":"2026-04-29T04:00:00Z","v":930005,"vw":111.485642},{"c":115.28,"h":115.71,"l":111.185,"n":19377,"o":111.49,"t":"2026-04-30T04:00:00Z","v":940660,"vw":114.80226},{"c":114.99,"h":117.045,"l":114.78,"n":19818,"o":115.75,"t":"2026-05-01T04:00:00Z","v":1162050,"vw":115.613406},{"c":114.87,"h":116.26,"l":112.4,"n":20260,"o":115.52,"t":"2026-05-04T04:00:00Z","v":1204499,"vw":114.484921},{"c":104.78,"h":106.93,"l":101.2262,"n":29878,"o":102.7,"t":"2026-05-05T04:00:00Z","v":1800063,"vw":104.753264},{"c":99.92,"h":102.57,"l":98.66,"n":35749,"o":99.475,"t":"2026-05-06T04:00:00Z","v":2171104,"vw":100.519591},{"c":97.38,"h":100.05,"l":97.1,"n":24621,"o":98.95,"t":"2026-05-07T04:00:00Z","v":1414038,"vw":97.964588},{"c":93.85,"h":98.47,"l":93.42,"n":22548,"o":97.88,"t":"2026-05-08T04:00:00Z","v":1405032,"vw":94.372846},{"c":97.56,"h":98.95,"l":93.86,"n":22206,"o":94.88,"t":"2026-05-11T04:00:00Z","v":1499255,"vw":97.343556},{"c":96.54,"h":99.51,"l":96.44,"n":20564,"o":99.02,"t":"2026-05-12T04:00:00Z","v":1018581,"vw":97.617254},{"c":92.27,"h":98.2984,"l":92.22,"n":25070,"o":97.34,"t":"2026-05-13T04:00:00Z","v":1364509,"vw":93.411557},{"c":91.53,"h":94.39,"l":91.5,"n":19368,"o":93.65,"t":"2026-05-14T04:00:00Z","v":1000406,"vw":92.213398},{"c":88.59,"h":91.53,"l":88.325,"n":24673,"o":91.19,"t":"2026-05-15T04:00:00Z","v":1870497,"vw":89.239561},{"c":91.46,"h":93.18,"l":88.565,"n":27401,"o":90.22,"t":"2026-05-18T04:00:00Z","v":1473527,"vw":91.566831},{"c":88.66,"h":91.23,"l":88.1473,"n":17646,"o":91.23,"t":"2026-05-19T04:00:00Z","v":1099037,"vw":88.93576},{"c":88.5,"h":89.49,"l":87.745,"n":17741,"o":88.47,"t":"2026-05-20T04:00:00Z","v":926399,"vw":88.499107},{"c":88.1,"h":89.1275,"l":86.54,"n":16635,"o":88.73,"t":"2026-05-21T04:00:00Z","v":873329,"vw":88.190054},{"c":88.6,"h":89.98,"l":87.14,"n":16026,"o":88.76,"t":"2026-05-22T04:00:00Z","v":829712,"vw":88.222551},{"c":88.77,"h":89.39,"l":88.06,"n":15712,"o":88.77,"t":"2026-05-26T04:00:00Z","v":693412,"vw":88.904585},{"c":87.81,"h":89.37,"l":86.39,"n":18619,"o":86.91,"t":"2026-05-27T04:00:00Z","v":1072573,"vw":88.120753},{"c":87.67,"h":88.7,"l":87.14,"n":15189,"o":87.45,"t":"2026-05-28T04:00:00Z","v":857587,"vw":88.020725},{"c":86.83,"h":87.81,"l":86.08,"n":16988,"o":87.5,"t":"2026-05-29T04:00:00Z","v":916439,"vw":86.747005},{"c":86.38,"h":88.99,"l":86.34,"n":17681,"o":87.5,"t":"2026-06-01T04:00:00Z","v":916712,"vw":86.75211},{"c":86.83,"h":87.93,"l":85.89,"n":16167,"o":86.31,"t":"2026-06-02T04:00:00Z","v":722213,"vw":86.932794},{"c":86.39,"h":87.9,"l":85.75,"n":16100,"o":86.46,"t":"2026-06-03T04:00:00Z","v":867287,"vw":86.437634},{"c":85.25,"h":87.04,"l":84.37,"n":16416,"o":86.29,"t":"2026-06-04T04:00:00Z","v":781683,"vw":85.206933},{"c":84.64,"h":85.34,"l":82.98,"n":17123,"o":84.29,"t":"2026-06-05T04:00:00Z","v":826324,"vw":84.292295},{"c":85.26,"h":85.78,"l":83.745,"n":16539,"o":84.38,"t":"2026-06-08T04:00:00Z","v":914840,"vw":85.244344},{"c":86.11,"h":86.915,"l":84.375,"n":18138,"o":85.63,"t":"2026-06-09T04:00:00Z","v":1183978,"vw":86.060124},{"c":87.12,"h":88.985,"l":85.805,"n":19096,"o":86.5,"t":"2026-06-10T04:00:00Z","v":1179591,"vw":87.69361},{"c":87.27,"h":89.23,"l":86.43,"n":13532,"o":88.43,"t":"2026-06-11T04:00:00Z","v":531778,"vw":87.510772},{"c":88.5,"h":89.47,"l":86.53,"n":14995,"o":87.45,"t":"2026-06-12T04:00:00Z","v":770870,"vw":88.574087},{"c":87.45,"h":88.76,"l":86.16,"n":13876,"o":87.65,"t":"2026-06-15T04:00:00Z","v":620743,"vw":87.615073},{"c":84.33,"h":87.66,"l":83.92,"n":19754,"o":86.89,"t":"2026-06-16T04:00:00Z","v":1121563,"vw":84.601342},{"c":83.48,"h":87.27,"l":83.23,"n":16303,"o":83.67,"t":"2026-06-17T04:00:00Z","v":736477,"vw":84.69811},{"c":80.28,"h":83.085,"l":80.09,"n":23654,"o":82.94,"t":"2026-06-18T04:00:00Z","v":1731787,"vw":80.919539},{"c":77.95,"h":79.695,"l":77.27,"n":18632,"o":79.29,"t":"2026-06-22T04:00:00Z","v":1025506,"vw":77.952541},{"c":76.48,"h":78.32,"l":76.26,"n":16036,"o":77.37,"t":"2026-06-23T04:00:00Z","v":988349,"vw":76.885716},{"c":75.87,"h":76.67,"l":73.77,"n":27914,"o":75.74,"t":"2026-06-24T04:00:00Z","v":2043379,"vw":75.041897},{"c":76.54,"h":76.81,"l":74.66,"n":28775,"o":75.25,"t":"2026-06-25T04:00:00Z","v":1885119,"vw":76.166603},{"c":76.62,"h":77.18,"l":75.58,"n":21849,"o":76,"t":"2026-06-26T04:00:00Z","v":1570123,"vw":76.288388},{"c":74.72,"h":76.53,"l":73.73,"n":27492,"o":76.44,"t":"2026-06-29T04:00:00Z","v":1322263,"vw":74.574122},{"c":73,"h":75.205,"l":72.71,"n":18725,"o":74.68,"t":"2026-06-30T04:00:00Z","v":1039741,"vw":73.141133},{"c":72.82,"h":74.26,"l":71.23,"n":23590,"o":71.86,"t":"2026-07-01T04:00:00Z","v":1844518,"vw":73.078912},{"c":74.77,"h":75.13,"l":72.88,"n":22660,"o":72.88,"t":"2026-07-02T04:00:00Z","v":1381800,"vw":74.481421},{"c":74.8,"h":75.265,"l":72.71,"n":22029,"o":73.95,"t":"2026-07-06T04:00:00Z","v":1366703,"vw":74.588123},{"c":76.27,"h":77.13,"l":74.82,"n":27027,"o":75.04,"t":"2026-07-07T04:00:00Z","v":1836109,"vw":76.155419},{"c":75.8,"h":78.6,"l":75.755,"n":21334,"o":77.72,"t":"2026-07-08T04:00:00Z","v":1401505,"vw":76.787012},{"c":74.48,"h":76.26,"l":74.28,"n":17264,"o":75.22,"t":"2026-07-09T04:00:00Z","v":877991,"vw":74.703609},{"c":75.49,"h":75.76,"l":74.67,"n":15397,"o":75.3,"t":"2026-07-10T04:00:00Z","v":774171,"vw":75.404606},{"c":76.07,"h":78.07,"l":75.29,"n":21416,"o":76.71,"t":"2026-07-13T04:00:00Z","v":941954,"vw":76.13612},{"c":77.04,"h":78,"l":75.275,"n":18731,"o":77.1,"t":"2026-07-14T04:00:00Z","v":759685,"vw":76.643605},{"c":77.05,"h":77.61,"l":76.07,"n":14652,"o":76.5,"t":"2026-07-15T04:00:00Z","v":589144,"vw":76.889406},{"c":77.08,"h":78.17,"l":76.44,"n":12298,"o":76.47,"t":"2026-07-16T04:00:00Z","v":549890,"vw":77.207838},{"c":77.63,"h":79.84,"l":77.08,"n":15982,"o":78.2,"t":"2026-07-17T04:00:00Z","v":591991,"vw":77.739378},{"c":76.91,"h":77.69,"l":76,"n":13312,"o":77.08,"t":"2026-07-20T04:00:00Z","v":542095,"vw":77.00512},{"c":76.22,"h":77.35,"l":75.34,"n":20170,"o":77.26,"t":"2026-07-21T04:00:00Z","v":908294,"vw":76.324399},{"c":77.06,"h":77.99,"l":76.14,"n":20402,"o":76.98,"t":"2026-07-22T04:00:00Z","v":895443,"vw":76.849893},{"c":75.23,"h":78.33,"l":74.6994,"n":18568,"o":78.17,"t":"2026-07-23T04:00:00Z","v":772171,"vw":75.541996},{"c":73.82,"h":75.1,"l":73.44,"n":25044,"o":75.1,"t":"2026-07-24T04:00:00Z","v":1198684,"vw":73.957061},{"c":72.33,"h":73.54,"l":71.86,"n":22991,"o":73.22,"t":"2026-07-27T04:00:00Z","v":1340577,"vw":72.605786},{"c":72.16,"h":74.32,"l":71.89,"n":19064,"o":73.17,"t":"2026-07-28T04:00:00Z","v":894890,"vw":72.702366},{"c":72.25,"h":73.0125,"l":71.255,"n":22994,"o":72.88,"t":"2026-07-29T04:00:00Z","v":1404119,"vw":72.216022},{"c":71.72,"h":72.8949,"l":70.98,"n":23235,"o":72.52,"t":"2026-07-30T04:00:00Z","v":1377656,"vw":71.511704},{"c":70.5,"h":71.5,"l":68.48,"n":23637,"o":71.03,"t":"2026-07-31T04:00:00Z","v":1501547,"vw":70.330234},{"c":69.89,"h":71,"l":68.7,"n":36128,"o":70.16,"t":"2026-08-03T04:00:00Z","v":2219183,"vw":69.707576},{"c":80.63,"h":80.64,"l":72.72,"n":44209,"o":72.86,"t":"2026-08-04T04:00:00Z","v":3009412,"vw":77.404801},{"c":78.74,"h":79.765,"l":75.48,"n":33670,"o":79.42,"t":"2026-08-05T04:00:00Z","v":1786739,"vw":77.91086},{"c":77.47,"h":80.57,"l":77.35,"n":21364,"o":79.77,"t":"2026-08-06T04:00:00Z","v":906662,"vw":78.492375},{"c":77.47,"h":79.15,"l":76.325,"n":19642,"o":76.95,"t":"2026-08-07T04:00:00Z","v":918817,"vw":77.865413},{"c":79.09,"h":79.305,"l":76.615,"n":25303,"o":77.26,"t":"2026-08-10T04:00:00Z","v":1298063,"vw":78.714657},{"c":80.84,"h":80.98,"l":78.82,"n":20349,"o":78.82,"t":"2026-08-11T04:00:00Z","v":1023779,"vw":80.433672},{"c":79.17,"h":80.41,"l":78.0349,"n":17472,"o":80.38,"t":"2026-08-12T04:00:00Z","v":734273,"vw":78.881757},{"c":80.19,"h":80.35,"l":78,"n":15751,"o":78.49,"t":"2026-08-13T04:00:00Z","v":617899,"vw":79.967617},{"c":79.55,"h":80.86,"l":79.37,"n":21152,"o":80.66,"t":"2026-08-14T04:00:00Z","v":834200,"vw":79.719509},{"c":78.21,"h":79.5,"l":77.31,"n":20354,"o":79.05,"t":"2026-08-17T04:00:00Z","v":943257,"vw":78.237486},{"c":77.52,"h":79.0424,"l":76.45,"n":18544,"o":78.28,"t":"2026-08-18T04:00:00Z","v":865116,"vw":77.245033},{"c":79.45,"h":80.575,"l":77.6561,"n":28006,"o":78.39,"t":"2026-08-19T04:00:00Z","v":772210,"vw":79.47126},{"c":78.85,"h":80.19,"l":78.01,"n":15829,"o":78.58,"t":"2026-08-20T04:00:00Z","v":557433,"vw":79.137049},{"c":78.93,"h":80.09,"l":78.81,"n":15380,"o":79.13,"t":"2026-08-21T04:00:00Z","v":746257,"vw":79.065916},{"c":76.49,"h":79.175,"l":76.19,"n":17671,"o":78.67,"t":"2026-08-24T04:00:00Z","v":630462,"vw":76.745377},{"c":74.8,"h":75.67,"l":74.6003,"n":15229,"o":75.52,"t":"2026-08-25T04:00:00Z","v":536527,"vw":74.945214},{"c":74.61,"h":74.93,"l":72.9,"n":31299,"o":74.47,"t":"2026-08-26T04:00:00Z","v":819383,"vw":74.091069},{"c":73.93,"h":74.78,"l":72.91,"n":16212,"o":74.22,"t":"2026-08-27T04:00:00Z","v":586274,"vw":73.899195},{"c":75.71,"h":76.02,"l":73.92,"n":19094,"o":74.72,"t":"2026-08-28T04:00:00Z","v":750783,"vw":75.290654},{"c":75.07,"h":76.515,"l":74.28,"n":12084,"o":76.05,"t":"2026-08-31T04:00:00Z","v":561784,"vw":74.969605},{"c":74.23,"h":75.59,"l":73.445,"n":15684,"o":75.02,"t":"2026-09-01T04:00:00Z","v":577065,"vw":74.126689},{"c":76.27,"h":76.82,"l":73.6,"n":17695,"o":73.6,"t":"2026-09-02T04:00:00Z","v":736978,"vw":76.158622},{"c":74.6,"h":77.445,"l":74.51,"n":16281,"o":77.19,"t":"2026-09-03T04:00:00Z","v":595033,"vw":74.949195},{"c":74.79,"h":75.56,"l":73.73,"n":14498,"o":74.05,"t":"2026-09-04T04:00:00Z","v":570417,"vw":74.816438},{"c":74.75,"h":76.14,"l":74.63,"n":15672,"o":75.56,"t":"2026-09-08T04:00:00Z","v":560969,"vw":75.153681},{"c":71.78,"h":73.39,"l":70.74,"n":19381,"o":72.7,"t":"2026-09-09T04:00:00Z","v":846655,"vw":71.909057},{"c":71.62,"h":73.75,"l":70.69,"n":18231,"o":71.87,"t":"2026-09-10T04:00:00Z","v":891069,"vw":71.44774},{"c":70.81,"h":72.5,"l":70.44,"n":14419,"o":71.94,"t":"2026-09-11T04:00:00Z","v":533820,"vw":71.209755},{"c":68.96,"h":72.48,"l":68.63,"n":21643,"o":71.05,"t":"2026-09-14T04:00:00Z","v":976529,"vw":69.727511},{"c":70.02,"h":70.18,"l":68.55,"n":15726,"o":68.84,"t":"2026-09-15T04:00:00Z","v":864591,"vw":69.741802},{"c":70.66,"h":71.63,"l":69.3856,"n":16638,"o":69.81,"t":"2026-09-16T04:00:00Z","v":537092,"vw":70.673407},{"c":70.57,"h":71.62,"l":69.825,"n":15144,"o":71.26,"t":"2026-09-17T04:00:00Z","v":484962,"vw":70.74749},{"c":69.07,"h":70.07,"l":68.735,"n":12044,"o":70.03,"t":"2026-09-18T04:00:00Z","v":721406,"vw":69.148447},{"c":67.77,"h":69.42,"l":67.74,"n":13101,"o":69.4,"t":"2026-09-21T04:00:00Z","v":576176,"vw":68.066617},{"c":68.8,"h":70.3,"l":67.84,"n":14307,"o":67.98,"t":"2026-09-22T04:00:00Z","v":694671,"vw":69.0615},{"c":68.42,"h":69.39,"l":68.345,"n":12294,"o":68.97,"t":"2026-09-23T04:00:00Z","v":504933,"vw":68.657701},{"c":66.76,"h":68.5626,"l":66.72,"n":15291,"o":68.4,"t":"2026-09-24T04:00:00Z","v":585250,"vw":67.315652},{"c":67.71,"h":67.75,"l":65.66,"n":14818,"o":66.44,"t":"2026-09-25T04:00:00Z","v":645681,"vw":67.249135},{"c":66.84,"h":67.75,"l":66.305,"n":12709,"o":67.65,"t":"2026-09-28T04:00:00Z","v":444246,"vw":66.947403},{"c":63.39,"h":65.59,"l":62.7,"n":24293,"o":65.59,"t":"2026-09-29T04:00:00Z","v":1498935,"vw":63.682394},{"c":62.31,"h":63.61,"l":62.3,"n":20646,"o":63.01,"t":"2026-09-30T04:00:00Z","v":1283459,"vw":62.659578},{"c":62.47,"h":62.55,"l":58.95,"n":29149,"o":60.66,"t":"2026-10-01T04:00:00Z","v":2169459,"vw":61.569494},{"c":63.5,"h":64.9193,"l":61.8,"n":24422,"o":62.67,"t":"2026-10-02T04:00:00Z","v":1505052,"vw":63.858825},{"c":64.61,"h":65.86,"l":62.28,"n":19501,"o":63.24,"t":"2026-10-05T04:00:00Z","v":1064190,"vw":64.564256},{"c":63.39,"h":64.8,"l":63.07,"n":18660,"o":64.56,"t":"2026-10-06T04:00:00Z","v":916804,"vw":63.605364},{"c":61.52,"h":63.175,"l":59.84,"n":22269,"o":62.83,"t":"2026-10-07T04:00:00Z","v":1152309,"vw":61.122381},{"c":62.31,"h":62.3525,"l":60.775,"n":19026,"o":61.5,"t":"2026-10-08T04:00:00Z","v":1167057,"vw":61.991778},{"c":62.29,"h":62.79,"l":61.68,"n":14983,"o":62.39,"t":"2026-10-09T04:00:00Z","v":766126,"vw":62.301789},{"c":61.85,"h":62.315,"l":60.99,"n":17596,"o":61.86,"t":"2026-10-12T04:00:00Z","v":987669,"vw":61.845181},{"c":61.86,"h":63.33,"l":61.72,"n":14915,"o":62.105,"t":"2026-10-13T04:00:00Z","v":740736,"vw":62.00153},{"c":62.21,"h":62.36,"l":61,"n":12618,"o":61.5,"t":"2026-10-14T04:00:00Z","v":831290,"vw":61.877909},{"c":63.61,"h":64.1,"l":61.7,"n":14503,"o":62.67,"t":"2026-10-15T04:00:00Z","v":701363,"vw":63.606206},{"c":63.33,"h":64.39,"l":62.075,"n":15635,"o":63.65,"t":"2026-10-16T04:00:00Z","v":775572,"vw":63.062096},{"c":62.29,"h":63.32,"l":61.97,"n":12844,"o":63.16,"t":"2026-10-19T04:00:00Z","v":501913,"vw":62.369493},{"c":62.69,"h":62.98,"l":61.72,"n":11953,"o":62.63,"t":"2026-10-20T04:00:00Z","v":600011,"vw":62.525353},{"c":60.84,"h":63.25,"l":60.36,"n":18889,"o":62.85,"t":"2026-10-21T04:00:00Z","v":1129835,"vw":60.89338},{"c":64.14,"h":64.4,"l":60.7053,"n":22336,"o":61.2,"t":"2026-10-22T04:00:00Z","v":1279092,"vw":63.516714}],"volatilityBars":[{"c":68.35,"h":69.42,"l":68.35,"n":201,"o":69.4,"t":"2026-09-21T13:30:00Z","v":12078,"vw":69.048817},{"c":68.32,"h":68.41,"l":68.18,"n":89,"o":68.18,"t":"2026-09-21T13:45:00Z","v":2369,"vw":68.301429},{"c":67.875,"h":68.21,"l":67.77,"n":345,"o":68.14,"t":"2026-09-21T14:00:00Z","v":13513,"vw":67.956913},{"c":68.19,"h":68.355,"l":67.7783,"n":269,"o":67.84,"t":"2026-09-21T14:15:00Z","v":5690,"vw":68.079361},{"c":68.337,"h":68.42,"l":68.07,"n":222,"o":68.07,"t":"2026-09-21T14:30:00Z","v":3882,"vw":68.254684},{"c":68.335,"h":68.52,"l":68.12,"n":273,"o":68.44,"t":"2026-09-21T14:45:00Z","v":5877,"vw":68.2525},{"c":68.34,"h":68.35,"l":68.19,"n":281,"o":68.24,"t":"2026-09-21T15:00:00Z","v":7476,"vw":68.261347},{"c":68.35,"h":68.54,"l":68.35,"n":395,"o":68.39,"t":"2026-09-21T15:15:00Z","v":7045,"vw":68.444369},{"c":68.33,"h":68.395,"l":68.29,"n":159,"o":68.29,"t":"2026-09-21T15:30:00Z","v":4869,"vw":68.374242},{"c":68.535,"h":68.535,"l":68.405,"n":265,"o":68.45,"t":"2026-09-21T15:45:00Z","v":6587,"vw":68.472654},{"c":68.565,"h":68.66,"l":68.46,"n":467,"o":68.52,"t":"2026-09-21T16:00:00Z","v":14678,"vw":68.55582},{"c":68.63,"h":68.66,"l":68.53,"n":191,"o":68.54,"t":"2026-09-21T16:15:00Z","v":4379,"vw":68.615427},{"c":68.59,"h":68.82,"l":68.59,"n":333,"o":68.61,"t":"2026-09-21T16:30:00Z","v":11938,"vw":68.721882},{"c":68.62,"h":68.7,"l":68.5502,"n":245,"o":68.61,"t":"2026-09-21T16:45:00Z","v":7953,"vw":68.629077},{"c":68.51,"h":68.65,"l":68.47,"n":193,"o":68.57,"t":"2026-09-21T17:00:00Z","v":5102,"vw":68.538495},{"c":68.58,"h":68.6001,"l":68.49,"n":311,"o":68.57,"t":"2026-09-21T17:15:00Z","v":8142,"vw":68.554705},{"c":68.44,"h":68.525,"l":68.41,"n":234,"o":68.5001,"t":"2026-09-21T17:30:00Z","v":5636,"vw":68.473984},{"c":68.62,"h":68.745,"l":68.395,"n":390,"o":68.4,"t":"2026-09-21T17:45:00Z","v":15784,"vw":68.584465},{"c":68.75,"h":68.87,"l":68.64,"n":267,"o":68.64,"t":"2026-09-21T18:00:00Z","v":8022,"vw":68.769275},{"c":68.74,"h":68.7616,"l":68.62,"n":201,"o":68.74,"t":"2026-09-21T18:15:00Z","v":4327,"vw":68.682194},{"c":68.73,"h":68.84,"l":68.72,"n":300,"o":68.76,"t":"2026-09-21T18:30:00Z","v":7807,"vw":68.76107},{"c":68.65,"h":68.79,"l":68.65,"n":294,"o":68.75,"t":"2026-09-21T18:45:00Z","v":7064,"vw":68.734951},{"c":68.685,"h":68.7,"l":68.6,"n":382,"o":68.6,"t":"2026-09-21T19:00:00Z","v":14689,"vw":68.681753},{"c":68.49,"h":68.73,"l":68.49,"n":507,"o":68.71,"t":"2026-09-21T19:15:00Z","v":11437,"vw":68.668708},{"c":68.455,"h":68.515,"l":68.33,"n":1032,"o":68.48,"t":"2026-09-21T19:30:00Z","v":30725,"vw":68.428772},{"c":67.76,"h":68.46,"l":67.74,"n":3277,"o":68.46,"t":"2026-09-21T19:45:00Z","v":129129,"vw":67.946062},{"c":67.77,"h":67.77,"l":67.77,"n":42,"o":67.77,"t":"2026-09-21T20:00:00Z","v":180285,"vw":67.77},{"c":68.11,"h":68.11,"l":67.5,"n":22,"o":67.77,"t":"2026-09-22T13:00:00Z","v":1581,"vw":67.724579},{"c":67.79,"h":68.01,"l":67.76,"n":18,"o":68.01,"t":"2026-09-22T13:15:00Z","v":965,"vw":67.926221},{"c":69.0695,"h":69.285,"l":67.84,"n":405,"o":67.98,"t":"2026-09-22T13:30:00Z","v":37625,"vw":68.489862},{"c":69.14,"h":69.49,"l":68.92,"n":602,"o":69.29,"t":"2026-09-22T13:45:00Z","v":45966,"vw":69.16021},{"c":70.25,"h":70.3,"l":69.25,"n":361,"o":69.25,"t":"2026-09-22T14:00:00Z","v":12222,"vw":69.691936},{"c":69.66,"h":70.16,"l":69.61,"n":338,"o":70.16,"t":"2026-09-22T14:15:00Z","v":8889,"vw":69.943506},{"c":69.37,"h":69.7999,"l":69.35,"n":369,"o":69.7999,"t":"2026-09-22T14:30:00Z","v":13775,"vw":69.504981},{"c":69.44,"h":69.46,"l":69.25,"n":449,"o":69.28,"t":"2026-09-22T14:45:00Z","v":14585,"vw":69.328846},{"c":69.43,"h":69.6,"l":69.275,"n":600,"o":69.4,"t":"2026-09-22T15:00:00Z","v":23174,"vw":69.463012},{"c":69.29,"h":69.43,"l":69.19,"n":416,"o":69.43,"t":"2026-09-22T15:15:00Z","v":9991,"vw":69.322041},{"c":69.38,"h":69.39,"l":68.99,"n":460,"o":69.26,"t":"2026-09-22T15:30:00Z","v":14500,"vw":69.142861},{"c":69.14,"h":69.31,"l":69.09,"n":378,"o":69.28,"t":"2026-09-22T15:45:00Z","v":14273,"vw":69.241291},{"c":69.35,"h":69.45,"l":69.145,"n":399,"o":69.19,"t":"2026-09-22T16:00:00Z","v":20852,"vw":69.247625},{"c":69.41,"h":69.48,"l":69.28,"n":382,"o":69.36,"t":"2026-09-22T16:15:00Z","v":12172,"vw":69.388546},{"c":69.56,"h":69.57,"l":69.32,"n":331,"o":69.375,"t":"2026-09-22T16:30:00Z","v":8331,"vw":69.430825},{"c":69.5,"h":69.59,"l":69.37,"n":385,"o":69.51,"t":"2026-09-22T16:45:00Z","v":10736,"vw":69.49538},{"c":69.4,"h":69.57,"l":69.28,"n":348,"o":69.57,"t":"2026-09-22T17:00:00Z","v":10470,"vw":69.399533},{"c":69.37,"h":69.37,"l":69.295,"n":246,"o":69.35,"t":"2026-09-22T17:15:00Z","v":5589,"vw":69.33989},{"c":69.51,"h":69.525,"l":69.335,"n":342,"o":69.335,"t":"2026-09-22T17:30:00Z","v":7047,"vw":69.430354},{"c":69.565,"h":69.57,"l":69.38,"n":566,"o":69.525,"t":"2026-09-22T17:45:00Z","v":16157,"vw":69.494696},{"c":69.59,"h":69.74,"l":69.52,"n":507,"o":69.53,"t":"2026-09-22T18:00:00Z","v":13299,"vw":69.63253},{"c":69.61,"h":69.65,"l":69.37,"n":402,"o":69.6,"t":"2026-09-22T18:15:00Z","v":13583,"vw":69.543899},{"c":69.225,"h":69.61,"l":69.225,"n":397,"o":69.61,"t":"2026-09-22T18:30:00Z","v":10483,"vw":69.368511},{"c":69.17,"h":69.27,"l":69.08,"n":517,"o":69.27,"t":"2026-09-22T18:45:00Z","v":12455,"vw":69.154393},{"c":69.15,"h":69.24,"l":69.02,"n":579,"o":69.195,"t":"2026-09-22T19:00:00Z","v":13254,"vw":69.101335},{"c":69.13,"h":69.195,"l":69.07,"n":522,"o":69.195,"t":"2026-09-22T19:15:00Z","v":17859,"vw":69.124627},{"c":68.965,"h":69.14,"l":68.94,"n":794,"o":69.12,"t":"2026-09-22T19:30:00Z","v":24060,"vw":69.052066},{"c":68.8,"h":69.0205,"l":68.72,"n":2109,"o":68.99,"t":"2026-09-22T19:45:00Z","v":77588,"vw":68.85212},{"c":68.8,"h":68.82,"l":68.8,"n":44,"o":68.82,"t":"2026-09-22T20:00:00Z","v":137958,"vw":68.800016},{"c":68.75,"h":68.8,"l":68.75,"n":8,"o":68.8,"t":"2026-09-23T11:30:00Z","v":1006,"vw":68.775},{"c":68.51,"h":68.51,"l":68.2,"n":16,"o":68.2,"t":"2026-09-23T12:00:00Z","v":1116,"vw":68.331223},{"c":68.51,"h":68.51,"l":68.51,"n":11,"o":68.51,"t":"2026-09-23T12:15:00Z","v":240,"vw":68.51},{"c":68.4,"h":68.4,"l":68.4,"n":5,"o":68.4,"t":"2026-09-23T12:45:00Z","v":200,"vw":68.4},{"c":68.75,"h":68.9,"l":68.75,"n":19,"o":68.9,"t":"2026-09-23T13:15:00Z","v":427,"vw":68.825567},{"c":69.39,"h":69.39,"l":68.65,"n":143,"o":68.97,"t":"2026-09-23T13:30:00Z","v":7246,"vw":68.994897},{"c":68.98,"h":69.32,"l":68.93,"n":186,"o":69.165,"t":"2026-09-23T13:45:00Z","v":6074,"vw":69.148587},{"c":69.165,"h":69.32,"l":69.08,"n":168,"o":69.14,"t":"2026-09-23T14:00:00Z","v":4842,"vw":69.173077},{"c":68.845,"h":69.385,"l":68.705,"n":509,"o":69.24,"t":"2026-09-23T14:15:00Z","v":22379,"vw":69.082718},{"c":68.84,"h":68.99,"l":68.62,"n":465,"o":68.845,"t":"2026-09-23T14:30:00Z","v":25517,"vw":68.770974},{"c":68.96,"h":69.155,"l":68.89,"n":249,"o":68.98,"t":"2026-09-23T14:45:00Z","v":7904,"vw":68.998045},{"c":69.21,"h":69.22,"l":68.955,"n":247,"o":68.955,"t":"2026-09-23T15:00:00Z","v":7032,"vw":69.090706},{"c":69.1,"h":69.36,"l":69.065,"n":405,"o":69.2,"t":"2026-09-23T15:15:00Z","v":14362,"vw":69.167514},{"c":69.135,"h":69.18,"l":69.125,"n":129,"o":69.16,"t":"2026-09-23T15:30:00Z","v":4165,"vw":69.156424},{"c":68.98,"h":69.09,"l":68.93,"n":328,"o":69.09,"t":"2026-09-23T15:45:00Z","v":9235,"vw":69.020801},{"c":69.045,"h":69.11,"l":68.875,"n":336,"o":68.99,"t":"2026-09-23T16:00:00Z","v":12496,"vw":68.987916},{"c":69.02,"h":69.08,"l":69,"n":207,"o":69.04,"t":"2026-09-23T16:15:00Z","v":5596,"vw":69.040836},{"c":69.15,"h":69.155,"l":69.03,"n":223,"o":69.08,"t":"2026-09-23T16:30:00Z","v":6274,"vw":69.096673},{"c":68.72,"h":69.18,"l":68.66,"n":364,"o":69.18,"t":"2026-09-23T16:45:00Z","v":14038,"vw":68.931716},{"c":68.62,"h":68.775,"l":68.58,"n":206,"o":68.76,"t":"2026-09-23T17:00:00Z","v":7276,"vw":68.657647},{"c":68.685,"h":68.69,"l":68.605,"n":193,"o":68.62,"t":"2026-09-23T17:15:00Z","v":5053,"vw":68.646633},{"c":68.88,"h":68.945,"l":68.67,"n":315,"o":68.685,"t":"2026-09-23T17:30:00Z","v":9076,"vw":68.762244},{"c":68.95,"h":68.95,"l":68.79,"n":316,"o":68.84,"t":"2026-09-23T17:45:00Z","v":8210,"vw":68.854928},{"c":68.87,"h":68.96,"l":68.78,"n":367,"o":68.94,"t":"2026-09-23T18:00:00Z","v":11159,"vw":68.870264},{"c":68.76,"h":68.9,"l":68.74,"n":327,"o":68.855,"t":"2026-09-23T18:15:00Z","v":10978,"vw":68.817142},{"c":68.585,"h":68.76,"l":68.565,"n":463,"o":68.76,"t":"2026-09-23T18:30:00Z","v":12022,"vw":68.665399},{"c":68.565,"h":68.59,"l":68.495,"n":374,"o":68.58,"t":"2026-09-23T18:45:00Z","v":10755,"vw":68.539433},{"c":68.425,"h":68.6,"l":68.4,"n":539,"o":68.59,"t":"2026-09-23T19:00:00Z","v":21876,"vw":68.501115},{"c":68.565,"h":68.59,"l":68.45,"n":539,"o":68.45,"t":"2026-09-23T19:15:00Z","v":15426,"vw":68.541139},{"c":68.63,"h":68.7,"l":68.57,"n":753,"o":68.62,"t":"2026-09-23T19:30:00Z","v":24055,"vw":68.639929},{"c":68.42,"h":68.66,"l":68.345,"n":2633,"o":68.64,"t":"2026-09-23T19:45:00Z","v":101555,"vw":68.459779},{"c":68.6435,"h":68.6435,"l":68.42,"n":42,"o":68.42,"t":"2026-09-23T20:00:00Z","v":102686,"vw":68.420448},{"c":68.14,"h":68.4,"l":68.14,"n":94,"o":68.4,"t":"2026-09-24T13:30:00Z","v":4040,"vw":68.333022},{"c":68.265,"h":68.35,"l":68.05,"n":114,"o":68.26,"t":"2026-09-24T13:45:00Z","v":3367,"vw":68.265736},{"c":68.43,"h":68.5626,"l":68.285,"n":370,"o":68.46,"t":"2026-09-24T14:00:00Z","v":11335,"vw":68.389351},{"c":68.1175,"h":68.5,"l":68.04,"n":400,"o":68.36,"t":"2026-09-24T14:15:00Z","v":20937,"vw":68.246294},{"c":67.79,"h":68.2,"l":67.775,"n":606,"o":68.09,"t":"2026-09-24T14:30:00Z","v":26065,"vw":68.108026},{"c":67.775,"h":67.825,"l":67.65,"n":258,"o":67.75,"t":"2026-09-24T14:45:00Z","v":5502,"vw":67.73717},{"c":67.55,"h":67.86,"l":67.55,"n":270,"o":67.8,"t":"2026-09-24T15:00:00Z","v":6881,"vw":67.729926},{"c":68.065,"h":68.09,"l":67.51,"n":506,"o":67.51,"t":"2026-09-24T15:15:00Z","v":16289,"vw":67.783789},{"c":68.265,"h":68.32,"l":68.095,"n":187,"o":68.14,"t":"2026-09-24T15:30:00Z","v":4311,"vw":68.181193},{"c":68.16,"h":68.24,"l":68.095,"n":178,"o":68.24,"t":"2026-09-24T15:45:00Z","v":4377,"vw":68.155811},{"c":67.415,"h":68.11,"l":67.36,"n":1004,"o":68.11,"t":"2026-09-24T16:00:00Z","v":57846,"vw":67.786732},{"c":67.68,"h":67.88,"l":67.215,"n":686,"o":67.35,"t":"2026-09-24T16:15:00Z","v":37594,"vw":67.514596},{"c":67.81,"h":67.91,"l":67.615,"n":426,"o":67.76,"t":"2026-09-24T16:30:00Z","v":11389,"vw":67.767767},{"c":67.74,"h":67.9,"l":67.66,"n":351,"o":67.8,"t":"2026-09-24T16:45:00Z","v":9776,"vw":67.821612},{"c":67.6,"h":67.71,"l":67.44,"n":393,"o":67.69,"t":"2026-09-24T17:00:00Z","v":10312,"vw":67.580691},{"c":67.38,"h":67.67,"l":67.38,"n":172,"o":67.6,"t":"2026-09-24T17:15:00Z","v":3955,"vw":67.536904},{"c":67.33,"h":67.44,"l":67.33,"n":342,"o":67.44,"t":"2026-09-24T17:30:00Z","v":10824,"vw":67.385063},{"c":67.34,"h":67.37,"l":67.3101,"n":240,"o":67.34,"t":"2026-09-24T17:45:00Z","v":5962,"vw":67.338297},{"c":67.33,"h":67.535,"l":67.32,"n":426,"o":67.38,"t":"2026-09-24T18:00:00Z","v":11537,"vw":67.414498},{"c":67.455,"h":67.48,"l":67.36,"n":332,"o":67.4,"t":"2026-09-24T18:15:00Z","v":7914,"vw":67.394212},{"c":67.03,"h":67.415,"l":66.96,"n":694,"o":67.35,"t":"2026-09-24T18:30:00Z","v":20748,"vw":67.092188},{"c":67.095,"h":67.2,"l":66.84,"n":369,"o":67.04,"t":"2026-09-24T18:45:00Z","v":10200,"vw":67.003371},{"c":67.04,"h":67.145,"l":66.935,"n":321,"o":67,"t":"2026-09-24T19:00:00Z","v":8349,"vw":67.008827},{"c":67.28,"h":67.28,"l":66.99,"n":647,"o":67.04,"t":"2026-09-24T19:15:00Z","v":14399,"vw":67.121393},{"c":67.2,"h":67.31,"l":67.07,"n":868,"o":67.31,"t":"2026-09-24T19:30:00Z","v":21119,"vw":67.164742},{"c":66.74,"h":67.22,"l":66.72,"n":2698,"o":67.2,"t":"2026-09-24T19:45:00Z","v":115867,"vw":66.912388},{"c":66.76,"h":66.76,"l":66.76,"n":40,"o":66.76,"t":"2026-09-24T20:00:00Z","v":99673,"vw":66.76},{"c":66.35,"h":66.48,"l":65.66,"n":267,"o":66.44,"t":"2026-09-25T13:30:00Z","v":16495,"vw":66.363083},{"c":66.73,"h":66.79,"l":66.17,"n":453,"o":66.25,"t":"2026-09-25T13:45:00Z","v":21529,"vw":66.6143},{"c":67.03,"h":67.13,"l":66.385,"n":582,"o":66.76,"t":"2026-09-25T14:00:00Z","v":29229,"vw":66.688386},{"c":67.255,"h":67.28,"l":66.98,"n":291,"o":67.13,"t":"2026-09-25T14:15:00Z","v":10280,"vw":67.11177},{"c":67.09,"h":67.27,"l":67.06,"n":276,"o":67.21,"t":"2026-09-25T14:30:00Z","v":9128,"vw":67.178245},{"c":67.06,"h":67.19,"l":66.785,"n":295,"o":67.09,"t":"2026-09-25T14:45:00Z","v":7764,"vw":66.980541},{"c":67.125,"h":67.19,"l":66.95,"n":368,"o":67.065,"t":"2026-09-25T15:00:00Z","v":13085,"vw":67.087315},{"c":66.945,"h":67.165,"l":66.85,"n":357,"o":67.09,"t":"2026-09-25T15:15:00Z","v":9883,"vw":67.015787},{"c":66.935,"h":67.04,"l":66.9,"n":295,"o":67.04,"t":"2026-09-25T15:30:00Z","v":8329,"vw":66.948325},{"c":66.995,"h":67.02,"l":66.81,"n":411,"o":66.9425,"t":"2026-09-25T15:45:00Z","v":11255,"vw":66.908415},{"c":67.24,"h":67.465,"l":67.105,"n":400,"o":67.105,"t":"2026-09-25T16:00:00Z","v":14269,"vw":67.295356},{"c":67.035,"h":67.215,"l":66.77,"n":420,"o":67.215,"t":"2026-09-25T16:15:00Z","v":11811,"vw":66.976941},{"c":66.92,"h":67,"l":66.755,"n":396,"o":66.99,"t":"2026-09-25T16:30:00Z","v":10283,"vw":66.853233},{"c":66.91,"h":66.92,"l":66.84,"n":339,"o":66.86,"t":"2026-09-25T16:45:00Z","v":9652,"vw":66.873117},{"c":66.875,"h":66.925,"l":66.685,"n":516,"o":66.925,"t":"2026-09-25T17:00:00Z","v":27888,"vw":66.834587},{"c":66.81,"h":66.8801,"l":66.7525,"n":352,"o":66.8801,"t":"2026-09-25T17:15:00Z","v":9772,"vw":66.793904},{"c":66.76,"h":66.77,"l":66.655,"n":333,"o":66.77,"t":"2026-09-25T17:30:00Z","v":9205,"vw":66.722429},{"c":66.77,"h":66.81,"l":66.7275,"n":417,"o":66.75,"t":"2026-09-25T17:45:00Z","v":13649,"vw":66.773859},{"c":66.67,"h":66.875,"l":66.65,"n":410,"o":66.74,"t":"2026-09-25T18:00:00Z","v":13312,"vw":66.739556},{"c":66.955,"h":66.96,"l":66.67,"n":437,"o":66.67,"t":"2026-09-25T18:15:00Z","v":12500,"vw":66.788439},{"c":66.85,"h":66.98,"l":66.84,"n":415,"o":66.96,"t":"2026-09-25T18:30:00Z","v":14039,"vw":66.89563},{"c":67.095,"h":67.1,"l":66.71,"n":569,"o":66.85,"t":"2026-09-25T18:45:00Z","v":16143,"vw":66.872841},{"c":67.14,"h":67.185,"l":67.03,"n":580,"o":67.095,"t":"2026-09-25T19:00:00Z","v":17831,"vw":67.099606},{"c":67.08,"h":67.2,"l":67.04,"n":698,"o":67.16,"t":"2026-09-25T19:15:00Z","v":20999,"vw":67.125243},{"c":67.53,"h":67.565,"l":67.075,"n":1008,"o":67.09,"t":"2026-09-25T19:30:00Z","v":37434,"vw":67.316121},{"c":67.71,"h":67.75,"l":67.45,"n":2775,"o":67.565,"t":"2026-09-25T19:45:00Z","v":137067,"vw":67.605542},{"c":67.71,"h":67.71,"l":67.71,"n":42,"o":67.71,"t":"2026-09-25T20:00:00Z","v":119419,"vw":67.71},{"c":68,"h":68.51,"l":67.6,"n":31,"o":67.6,"t":"2026-09-28T11:00:00Z","v":2925,"vw":68.049605},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-09-28T11:15:00Z","v":500,"vw":67.6},{"c":67.29,"h":67.75,"l":66.752,"n":263,"o":67.65,"t":"2026-09-28T13:30:00Z","v":16991,"vw":67.469138},{"c":67.18,"h":67.68,"l":67.08,"n":314,"o":67.37,"t":"2026-09-28T13:45:00Z","v":9551,"vw":67.310875},{"c":67.63,"h":67.7107,"l":67.05,"n":316,"o":67.175,"t":"2026-09-28T14:00:00Z","v":9568,"vw":67.348826},{"c":67.675,"h":67.675,"l":67.285,"n":294,"o":67.555,"t":"2026-09-28T14:15:00Z","v":8473,"vw":67.503409},{"c":67.56,"h":67.67,"l":67.48,"n":170,"o":67.62,"t":"2026-09-28T14:30:00Z","v":5323,"vw":67.571922},{"c":67.19,"h":67.64,"l":67.18,"n":336,"o":67.6,"t":"2026-09-28T14:45:00Z","v":8061,"vw":67.444377},{"c":66.67,"h":67.12,"l":66.67,"n":264,"o":67.12,"t":"2026-09-28T15:00:00Z","v":6445,"vw":66.964609},{"c":66.48,"h":66.67,"l":66.48,"n":417,"o":66.67,"t":"2026-09-28T15:15:00Z","v":10987,"vw":66.587012},{"c":66.675,"h":66.75,"l":66.505,"n":228,"o":66.505,"t":"2026-09-28T15:30:00Z","v":4224,"vw":66.667607},{"c":66.55,"h":66.77,"l":66.43,"n":491,"o":66.74,"t":"2026-09-28T15:45:00Z","v":18115,"vw":66.57401},{"c":66.33,"h":66.55,"l":66.305,"n":327,"o":66.55,"t":"2026-09-28T16:00:00Z","v":10564,"vw":66.443693},{"c":66.88,"h":66.88,"l":66.4,"n":506,"o":66.4,"t":"2026-09-28T16:15:00Z","v":14618,"vw":66.660388},{"c":66.915,"h":66.97,"l":66.795,"n":339,"o":66.91,"t":"2026-09-28T16:30:00Z","v":6591,"vw":66.900312},{"c":66.76,"h":66.97,"l":66.76,"n":149,"o":66.86,"t":"2026-09-28T16:45:00Z","v":3710,"vw":66.849875},{"c":66.95,"h":67.08,"l":66.74,"n":354,"o":66.78,"t":"2026-09-28T17:00:00Z","v":10380,"vw":66.892942},{"c":66.86,"h":67.073,"l":66.8,"n":222,"o":66.91,"t":"2026-09-28T17:15:00Z","v":4611,"vw":66.947196},{"c":66.785,"h":66.955,"l":66.77,"n":382,"o":66.84,"t":"2026-09-28T17:30:00Z","v":11658,"vw":66.877081},{"c":67.17,"h":67.2454,"l":66.81,"n":310,"o":66.81,"t":"2026-09-28T17:45:00Z","v":9444,"vw":66.954226},{"c":67.2499,"h":67.2499,"l":67.08,"n":256,"o":67.18,"t":"2026-09-28T18:00:00Z","v":8015,"vw":67.151514},{"c":67.03,"h":67.2,"l":67.03,"n":306,"o":67.2,"t":"2026-09-28T18:15:00Z","v":11804,"vw":67.080337},{"c":67.17,"h":67.215,"l":67.13,"n":279,"o":67.15,"t":"2026-09-28T18:30:00Z","v":9330,"vw":67.17588},{"c":67.135,"h":67.175,"l":67.03,"n":388,"o":67.175,"t":"2026-09-28T18:45:00Z","v":13210,"vw":67.125715},{"c":67.03,"h":67.135,"l":66.99,"n":508,"o":67.135,"t":"2026-09-28T19:00:00Z","v":11497,"vw":67.087577},{"c":67,"h":67.1,"l":66.991,"n":325,"o":67.05,"t":"2026-09-28T19:15:00Z","v":9023,"vw":67.036515},{"c":66.93,"h":67.01,"l":66.865,"n":701,"o":67.01,"t":"2026-09-28T19:30:00Z","v":22744,"vw":66.929007},{"c":66.89,"h":67,"l":66.73,"n":1824,"o":66.93,"t":"2026-09-28T19:45:00Z","v":70168,"vw":66.847271},{"c":66.84,"h":66.84,"l":66.84,"n":42,"o":66.84,"t":"2026-09-28T20:00:00Z","v":93265,"vw":66.84},{"c":66.31,"h":66.51,"l":66.01,"n":73,"o":66.01,"t":"2026-09-29T10:15:00Z","v":1459,"vw":66.28512},{"c":66.2401,"h":66.2401,"l":66.2401,"n":1,"o":66.2401,"t":"2026-09-29T12:15:00Z","v":600,"vw":66.2401},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-09-29T13:15:00Z","v":150,"vw":66.28},{"c":64.655,"h":65.59,"l":63.42,"n":1500,"o":65.59,"t":"2026-09-29T13:30:00Z","v":145712,"vw":64.377584},{"c":64.69,"h":65.095,"l":64.385,"n":358,"o":64.655,"t":"2026-09-29T13:45:00Z","v":25477,"vw":64.725093},{"c":64.685,"h":65.085,"l":64.36,"n":699,"o":64.91,"t":"2026-09-29T14:00:00Z","v":58600,"vw":64.738739},{"c":64.51,"h":64.7,"l":64.455,"n":633,"o":64.51,"t":"2026-09-29T14:15:00Z","v":36627,"vw":64.578047},{"c":64.515,"h":64.655,"l":64.19,"n":667,"o":64.5,"t":"2026-09-29T14:30:00Z","v":35470,"vw":64.460887},{"c":64.3,"h":64.7,"l":64.3,"n":716,"o":64.52,"t":"2026-09-29T14:45:00Z","v":54419,"vw":64.589552},{"c":64,"h":64.315,"l":63.9,"n":796,"o":64.315,"t":"2026-09-29T15:00:00Z","v":36856,"vw":64.03745},{"c":63.88,"h":64.11,"l":63.77,"n":706,"o":64,"t":"2026-09-29T15:15:00Z","v":37501,"vw":63.887748},{"c":63.945,"h":64.17,"l":63.79,"n":534,"o":63.82,"t":"2026-09-29T15:30:00Z","v":55877,"vw":63.956776},{"c":63.64,"h":63.99,"l":63.53,"n":515,"o":63.955,"t":"2026-09-29T15:45:00Z","v":17414,"vw":63.726897},{"c":63.65,"h":63.748,"l":63.43,"n":554,"o":63.65,"t":"2026-09-29T16:00:00Z","v":16201,"vw":63.584597},{"c":63.6,"h":63.65,"l":63.405,"n":693,"o":63.65,"t":"2026-09-29T16:15:00Z","v":39892,"vw":63.453735},{"c":63.3,"h":63.6,"l":63.2,"n":512,"o":63.575,"t":"2026-09-29T16:30:00Z","v":32306,"vw":63.344634},{"c":63.34,"h":63.345,"l":63.145,"n":477,"o":63.34,"t":"2026-09-29T16:45:00Z","v":13362,"vw":63.240171},{"c":63.25,"h":63.32,"l":62.99,"n":696,"o":63.25,"t":"2026-09-29T17:00:00Z","v":36644,"vw":63.122898},{"c":63.215,"h":63.41,"l":63.2,"n":515,"o":63.235,"t":"2026-09-29T17:15:00Z","v":16942,"vw":63.280331},{"c":63.41,"h":63.65,"l":63.2,"n":780,"o":63.22,"t":"2026-09-29T17:30:00Z","v":34328,"vw":63.337835},{"c":63.71,"h":63.715,"l":63.4,"n":633,"o":63.4,"t":"2026-09-29T17:45:00Z","v":18256,"vw":63.577704},{"c":63.575,"h":63.79,"l":63.475,"n":672,"o":63.65,"t":"2026-09-29T18:00:00Z","v":21612,"vw":63.62594},{"c":63.27,"h":63.595,"l":63.15,"n":786,"o":63.59,"t":"2026-09-29T18:15:00Z","v":38261,"vw":63.288109},{"c":62.85,"h":63.53,"l":62.7,"n":1228,"o":63.205,"t":"2026-09-29T18:30:00Z","v":56631,"vw":63.074781},{"c":63.25,"h":63.4,"l":62.7,"n":954,"o":62.855,"t":"2026-09-29T18:45:00Z","v":48110,"vw":63.056894},{"c":62.88,"h":63.5,"l":62.87,"n":1138,"o":63.22,"t":"2026-09-29T19:00:00Z","v":50220,"vw":63.106209},{"c":63.04,"h":63.08,"l":62.83,"n":1477,"o":62.88,"t":"2026-09-29T19:15:00Z","v":78736,"vw":62.980209},{"c":63.135,"h":63.16,"l":62.865,"n":1371,"o":63.035,"t":"2026-09-29T19:30:00Z","v":87985,"vw":62.990246},{"c":63.46,"h":63.76,"l":63.19,"n":3712,"o":63.2,"t":"2026-09-29T19:45:00Z","v":208714,"vw":63.5259},{"c":63.39,"h":63.46,"l":63.39,"n":55,"o":63.46,"t":"2026-09-29T20:00:00Z","v":183258,"vw":63.390084},{"c":62.915,"h":63.61,"l":62.5,"n":565,"o":63.01,"t":"2026-09-30T13:30:00Z","v":44388,"vw":62.942878},{"c":62.98,"h":63.13,"l":62.75,"n":375,"o":63.11,"t":"2026-09-30T13:45:00Z","v":14510,"vw":62.949313},{"c":63.29,"h":63.33,"l":62.97,"n":737,"o":62.98,"t":"2026-09-30T14:00:00Z","v":28326,"vw":63.186509},{"c":62.915,"h":63.36,"l":62.82,"n":627,"o":63.36,"t":"2026-09-30T14:15:00Z","v":25134,"vw":63.101459},{"c":62.91,"h":63.16,"l":62.87,"n":616,"o":62.87,"t":"2026-09-30T14:30:00Z","v":23286,"vw":62.988843},{"c":63.31,"h":63.31,"l":62.91,"n":528,"o":62.91,"t":"2026-09-30T14:45:00Z","v":21686,"vw":63.152691},{"c":62.94,"h":63.43,"l":62.94,"n":728,"o":63.275,"t":"2026-09-30T15:00:00Z","v":30464,"vw":63.27401},{"c":62.97,"h":63.175,"l":62.81,"n":837,"o":62.985,"t":"2026-09-30T15:15:00Z","v":76740,"vw":63.017559},{"c":62.865,"h":63.12,"l":62.78,"n":612,"o":62.98,"t":"2026-09-30T15:30:00Z","v":26272,"vw":62.929773},{"c":62.875,"h":63.03,"l":62.75,"n":420,"o":62.87,"t":"2026-09-30T15:45:00Z","v":25311,"vw":62.896968},{"c":63.2,"h":63.2,"l":62.79,"n":559,"o":62.84,"t":"2026-09-30T16:00:00Z","v":39420,"vw":62.990669},{"c":62.96,"h":63.205,"l":62.69,"n":661,"o":63.205,"t":"2026-09-30T16:15:00Z","v":27616,"vw":63.009374},{"c":62.9975,"h":63.02,"l":62.83,"n":570,"o":62.9799,"t":"2026-09-30T16:30:00Z","v":26968,"vw":62.967229},{"c":62.75,"h":63.01,"l":62.73,"n":512,"o":63.01,"t":"2026-09-30T16:45:00Z","v":18278,"vw":62.804042},{"c":62.675,"h":62.76,"l":62.635,"n":626,"o":62.69,"t":"2026-09-30T17:00:00Z","v":27984,"vw":62.702499},{"c":62.59,"h":62.63,"l":62.43,"n":671,"o":62.63,"t":"2026-09-30T17:15:00Z","v":22425,"vw":62.53285},{"c":62.72,"h":62.745,"l":62.575,"n":490,"o":62.61,"t":"2026-09-30T17:30:00Z","v":16856,"vw":62.665704},{"c":62.62,"h":62.725,"l":62.6,"n":681,"o":62.72,"t":"2026-09-30T17:45:00Z","v":22378,"vw":62.672261},{"c":62.51,"h":62.63,"l":62.45,"n":666,"o":62.58,"t":"2026-09-30T18:00:00Z","v":20317,"vw":62.54517},{"c":62.575,"h":62.58,"l":62.45,"n":582,"o":62.515,"t":"2026-09-30T18:15:00Z","v":16557,"vw":62.530341},{"c":62.76,"h":62.825,"l":62.6,"n":615,"o":62.6,"t":"2026-09-30T18:30:00Z","v":21603,"vw":62.726268},{"c":62.63,"h":62.78,"l":62.55,"n":598,"o":62.78,"t":"2026-09-30T18:45:00Z","v":20044,"vw":62.685739},{"c":62.72,"h":62.72,"l":62.53,"n":771,"o":62.71,"t":"2026-09-30T19:00:00Z","v":26748,"vw":62.616191},{"c":62.715,"h":62.88,"l":62.7,"n":885,"o":62.745,"t":"2026-09-30T19:15:00Z","v":32156,"vw":62.788012},{"c":62.57,"h":62.715,"l":62.43,"n":1111,"o":62.715,"t":"2026-09-30T19:30:00Z","v":41170,"vw":62.545125},{"c":62.34,"h":62.62,"l":62.3,"n":3893,"o":62.565,"t":"2026-09-30T19:45:00Z","v":201155,"vw":62.475631},{"c":62.31,"h":62.36,"l":62.31,"n":51,"o":62.36,"t":"2026-09-30T20:00:00Z","v":299458,"vw":62.310019},{"c":60.7,"h":61.33,"l":60.18,"n":1039,"o":60.66,"t":"2026-10-01T13:30:00Z","v":67940,"vw":60.709682},{"c":60.375,"h":61.15,"l":60.33,"n":765,"o":60.65,"t":"2026-10-01T13:45:00Z","v":54487,"vw":60.688298},{"c":59.95,"h":60.42,"l":59.77,"n":1704,"o":60.34,"t":"2026-10-01T14:00:00Z","v":139438,"vw":60.134863},{"c":59.63,"h":59.95,"l":59.435,"n":729,"o":59.95,"t":"2026-10-01T14:15:00Z","v":31336,"vw":59.649249},{"c":59.805,"h":59.85,"l":59.5,"n":802,"o":59.715,"t":"2026-10-01T14:30:00Z","v":36828,"vw":59.689419},{"c":59.205,"h":59.88,"l":59.11,"n":889,"o":59.805,"t":"2026-10-01T14:45:00Z","v":31085,"vw":59.490949},{"c":58.99,"h":59.3,"l":58.975,"n":973,"o":59.205,"t":"2026-10-01T15:00:00Z","v":36311,"vw":59.134314},{"c":59.675,"h":59.71,"l":58.95,"n":768,"o":58.95,"t":"2026-10-01T15:15:00Z","v":40334,"vw":59.437208},{"c":59.73,"h":59.9,"l":59.66,"n":974,"o":59.67,"t":"2026-10-01T15:30:00Z","v":53841,"vw":59.750452},{"c":60.07,"h":60.14,"l":59.78,"n":693,"o":59.78,"t":"2026-10-01T15:45:00Z","v":21488,"vw":59.995732},{"c":60.06,"h":60.24,"l":60.01,"n":709,"o":60.07,"t":"2026-10-01T16:00:00Z","v":23854,"vw":60.124274},{"c":60.16,"h":60.225,"l":59.96,"n":638,"o":60,"t":"2026-10-01T16:15:00Z","v":23068,"vw":60.102541},{"c":60.62,"h":60.69,"l":60.18,"n":670,"o":60.18,"t":"2026-10-01T16:30:00Z","v":28022,"vw":60.493058},{"c":60.87,"h":61.01,"l":60.62,"n":580,"o":60.62,"t":"2026-10-01T16:45:00Z","v":17182,"vw":60.822472},{"c":60.835,"h":60.975,"l":60.76,"n":618,"o":60.81,"t":"2026-10-01T17:00:00Z","v":18735,"vw":60.869447},{"c":60.87,"h":61.03,"l":60.79,"n":611,"o":60.835,"t":"2026-10-01T17:15:00Z","v":23129,"vw":60.931844},{"c":60.975,"h":61.1447,"l":60.855,"n":645,"o":60.94,"t":"2026-10-01T17:30:00Z","v":18436,"vw":60.996792},{"c":61.31,"h":61.31,"l":60.861,"n":705,"o":61,"t":"2026-10-01T17:45:00Z","v":30962,"vw":61.06299},{"c":61.3337,"h":61.3337,"l":61.17,"n":557,"o":61.19,"t":"2026-10-01T18:00:00Z","v":26486,"vw":61.244787},{"c":61.64,"h":61.64,"l":61.345,"n":643,"o":61.385,"t":"2026-10-01T18:15:00Z","v":31876,"vw":61.422578},{"c":61.49,"h":61.57,"l":61.42,"n":699,"o":61.56,"t":"2026-10-01T18:30:00Z","v":19116,"vw":61.473761},{"c":61.705,"h":61.78,"l":61.5201,"n":865,"o":61.57,"t":"2026-10-01T18:45:00Z","v":50131,"vw":61.62951},{"c":61.715,"h":61.88,"l":61.58,"n":860,"o":61.65,"t":"2026-10-01T19:00:00Z","v":30306,"vw":61.744227},{"c":61.54,"h":61.97,"l":61.37,"n":1462,"o":61.72,"t":"2026-10-01T19:15:00Z","v":146678,"vw":61.77882},{"c":62.15,"h":62.15,"l":61.59,"n":1875,"o":61.63,"t":"2026-10-01T19:30:00Z","v":69664,"vw":61.897539},{"c":62.53,"h":62.55,"l":62.06,"n":6989,"o":62.13,"t":"2026-10-01T19:45:00Z","v":452148,"vw":62.365755},{"c":62.47,"h":62.54,"l":62.47,"n":48,"o":62.53,"t":"2026-10-01T20:00:00Z","v":458284,"vw":62.470093},{"c":62.31,"h":62.6,"l":62.31,"n":50,"o":62.6,"t":"2026-10-02T11:30:00Z","v":2447,"vw":62.480221},{"c":62.4,"h":62.4,"l":62.2,"n":18,"o":62.2,"t":"2026-10-02T11:45:00Z","v":969,"vw":62.290691},{"c":62.35,"h":62.35,"l":62.35,"n":2,"o":62.35,"t":"2026-10-02T12:00:00Z","v":203,"vw":62.35},{"c":62.5,"h":62.81,"l":62.5,"n":22,"o":62.81,"t":"2026-10-02T12:15:00Z","v":812,"vw":62.629707},{"c":63.08,"h":63.3,"l":61.8,"n":166,"o":62.67,"t":"2026-10-02T13:30:00Z","v":14750,"vw":62.714496},{"c":63.34,"h":63.45,"l":62.96,"n":615,"o":63.03,"t":"2026-10-02T13:45:00Z","v":33204,"vw":63.304919},{"c":64.01,"h":64.01,"l":63.24,"n":427,"o":63.335,"t":"2026-10-02T14:00:00Z","v":14297,"vw":63.470896},{"c":64.26,"h":64.27,"l":63.91,"n":450,"o":64.005,"t":"2026-10-02T14:15:00Z","v":19875,"vw":64.043516},{"c":64.75,"h":64.76,"l":64.16,"n":951,"o":64.465,"t":"2026-10-02T14:30:00Z","v":41759,"vw":64.536062},{"c":64.4445,"h":64.9193,"l":64.4445,"n":854,"o":64.67,"t":"2026-10-02T14:45:00Z","v":46757,"vw":64.74053},{"c":63.87,"h":64.495,"l":63.82,"n":891,"o":64.495,"t":"2026-10-02T15:00:00Z","v":28526,"vw":64.098412},{"c":63.365,"h":63.95,"l":63.05,"n":476,"o":63.95,"t":"2026-10-02T15:15:00Z","v":15741,"vw":63.564014},{"c":63.46,"h":63.69,"l":63.46,"n":453,"o":63.46,"t":"2026-10-02T15:30:00Z","v":10725,"vw":63.584928},{"c":63.43,"h":63.58,"l":63.38,"n":433,"o":63.47,"t":"2026-10-02T15:45:00Z","v":14811,"vw":63.503214},{"c":63.38,"h":63.46,"l":63.32,"n":404,"o":63.4,"t":"2026-10-02T16:00:00Z","v":12355,"vw":63.405787},{"c":63.66,"h":63.7,"l":63.385,"n":356,"o":63.385,"t":"2026-10-02T16:15:00Z","v":9972,"vw":63.567804},{"c":63.75,"h":63.83,"l":63.64,"n":639,"o":63.665,"t":"2026-10-02T16:30:00Z","v":18686,"vw":63.718179},{"c":64.17,"h":64.23,"l":63.74,"n":697,"o":63.74,"t":"2026-10-02T16:45:00Z","v":41040,"vw":64.138147},{"c":64.245,"h":64.3,"l":64.11,"n":734,"o":64.17,"t":"2026-10-02T17:00:00Z","v":26676,"vw":64.220991},{"c":64.3,"h":64.44,"l":64.14,"n":961,"o":64.19,"t":"2026-10-02T17:15:00Z","v":42320,"vw":64.288195},{"c":64.37,"h":64.48,"l":64.27,"n":688,"o":64.3,"t":"2026-10-02T17:30:00Z","v":29440,"vw":64.343464},{"c":64.11,"h":64.47,"l":64.11,"n":678,"o":64.41,"t":"2026-10-02T17:45:00Z","v":26485,"vw":64.36714},{"c":64.065,"h":64.27,"l":64.04,"n":888,"o":64.165,"t":"2026-10-02T18:00:00Z","v":44384,"vw":64.197692},{"c":63.955,"h":64.47,"l":63.955,"n":840,"o":64.11,"t":"2026-10-02T18:15:00Z","v":38617,"vw":64.143856},{"c":63.935,"h":64.05,"l":63.74,"n":862,"o":63.945,"t":"2026-10-02T18:30:00Z","v":33184,"vw":63.89943},{"c":64.18,"h":64.28,"l":63.91,"n":975,"o":63.97,"t":"2026-10-02T18:45:00Z","v":39426,"vw":64.100697},{"c":64.3,"h":64.37,"l":64.14,"n":1118,"o":64.17,"t":"2026-10-02T19:00:00Z","v":70321,"vw":64.226204},{"c":64.04,"h":64.61,"l":64.02,"n":1570,"o":64.36,"t":"2026-10-02T19:15:00Z","v":70234,"vw":64.402282},{"c":64.12,"h":64.33,"l":63.96,"n":1294,"o":64.04,"t":"2026-10-02T19:30:00Z","v":49582,"vw":64.149063},{"c":63.515,"h":64.205,"l":63.33,"n":4258,"o":64.1,"t":"2026-10-02T19:45:00Z","v":209326,"vw":63.533738},{"c":63.5,"h":63.5,"l":63.5,"n":53,"o":63.5,"t":"2026-10-02T20:00:00Z","v":326577,"vw":63.5},{"c":62.38,"h":63.33,"l":62.28,"n":281,"o":63.24,"t":"2026-10-05T13:30:00Z","v":22983,"vw":62.898398},{"c":62.935,"h":62.98,"l":62.35,"n":378,"o":62.35,"t":"2026-10-05T13:45:00Z","v":16650,"vw":62.69909},{"c":63.67,"h":63.91,"l":63.09,"n":461,"o":63.09,"t":"2026-10-05T14:00:00Z","v":14969,"vw":63.552466},{"c":63.76,"h":64.07,"l":63.59,"n":463,"o":63.64,"t":"2026-10-05T14:15:00Z","v":14229,"vw":63.763932},{"c":63.89,"h":63.985,"l":63.425,"n":661,"o":63.76,"t":"2026-10-05T14:30:00Z","v":31873,"vw":63.625648},{"c":63.835,"h":63.99,"l":63.71,"n":556,"o":63.99,"t":"2026-10-05T14:45:00Z","v":19537,"vw":63.85401},{"c":63.575,"h":63.86,"l":63.54,"n":529,"o":63.86,"t":"2026-10-05T15:00:00Z","v":21212,"vw":63.764293},{"c":63.785,"h":63.835,"l":63.605,"n":301,"o":63.67,"t":"2026-10-05T15:15:00Z","v":6853,"vw":63.729516},{"c":63.88,"h":63.96,"l":63.78,"n":399,"o":63.78,"t":"2026-10-05T15:30:00Z","v":17233,"vw":63.910478},{"c":64.005,"h":64.22,"l":63.805,"n":650,"o":63.88,"t":"2026-10-05T15:45:00Z","v":25600,"vw":64.064884},{"c":63.99,"h":64.07,"l":63.87,"n":391,"o":64.01,"t":"2026-10-05T16:00:00Z","v":11122,"vw":63.985861},{"c":64.13,"h":64.16,"l":64,"n":241,"o":64,"t":"2026-10-05T16:15:00Z","v":6982,"vw":64.086232},{"c":64.295,"h":64.33,"l":64.13,"n":332,"o":64.13,"t":"2026-10-05T16:30:00Z","v":9935,"vw":64.251575},{"c":64.28,"h":64.34,"l":64.22,"n":250,"o":64.34,"t":"2026-10-05T16:45:00Z","v":7241,"vw":64.265159},{"c":64.46,"h":64.46,"l":64.18,"n":326,"o":64.29,"t":"2026-10-05T17:00:00Z","v":8759,"vw":64.318077},{"c":65.22,"h":65.29,"l":64.49,"n":793,"o":64.49,"t":"2026-10-05T17:15:00Z","v":27846,"vw":64.969019},{"c":65.4249,"h":65.56,"l":65.05,"n":810,"o":65.28,"t":"2026-10-05T17:30:00Z","v":26687,"vw":65.326313},{"c":65.465,"h":65.54,"l":65.3401,"n":1232,"o":65.45,"t":"2026-10-05T17:45:00Z","v":60372,"vw":65.451606},{"c":65.86,"h":65.86,"l":65.4,"n":918,"o":65.45,"t":"2026-10-05T18:00:00Z","v":40267,"vw":65.521634},{"c":64.76,"h":65.86,"l":64.76,"n":903,"o":65.7615,"t":"2026-10-05T18:15:00Z","v":42300,"vw":65.406013},{"c":64.93,"h":65.26,"l":64.74,"n":824,"o":64.86,"t":"2026-10-05T18:30:00Z","v":53001,"vw":64.945087},{"c":64.985,"h":65.02,"l":64.67,"n":697,"o":65.01,"t":"2026-10-05T18:45:00Z","v":20265,"vw":64.862624},{"c":65.1,"h":65.13,"l":64.83,"n":643,"o":64.985,"t":"2026-10-05T19:00:00Z","v":25682,"vw":64.989916},{"c":64.375,"h":65.13,"l":64.375,"n":909,"o":65.13,"t":"2026-10-05T19:15:00Z","v":40417,"vw":64.805711},{"c":64.57,"h":64.62,"l":64.25,"n":1029,"o":64.375,"t":"2026-10-05T19:30:00Z","v":38824,"vw":64.436215},{"c":64.63,"h":64.71,"l":64.34,"n":3495,"o":64.51,"t":"2026-10-05T19:45:00Z","v":143098,"vw":64.558341},{"c":64.61,"h":64.61,"l":64.61,"n":63,"o":64.61,"t":"2026-10-05T20:00:00Z","v":296557,"vw":64.61},{"c":64.7,"h":64.7,"l":64.7,"n":8,"o":64.7,"t":"2026-10-06T11:30:00Z","v":510,"vw":64.7},{"c":64.7,"h":64.9,"l":64.7,"n":11,"o":64.9,"t":"2026-10-06T11:45:00Z","v":816,"vw":64.773897},{"c":64,"h":64.35,"l":63.9,"n":15,"o":63.9,"t":"2026-10-06T12:30:00Z","v":901,"vw":64.026702},{"c":64.3,"h":64.3,"l":63.99,"n":18,"o":63.99,"t":"2026-10-06T12:45:00Z","v":1258,"vw":64.130372},{"c":64.21,"h":64.21,"l":63.9,"n":38,"o":63.9,"t":"2026-10-06T13:00:00Z","v":1565,"vw":64.071282},{"c":64.2,"h":64.2,"l":64.2,"n":5,"o":64.2,"t":"2026-10-06T13:15:00Z","v":271,"vw":64.2},{"c":63.765,"h":64.8,"l":63.765,"n":114,"o":64.56,"t":"2026-10-06T13:30:00Z","v":7832,"vw":64.436011},{"c":63.985,"h":64.07,"l":63.59,"n":437,"o":63.745,"t":"2026-10-06T13:45:00Z","v":18516,"vw":63.866694},{"c":64.06,"h":64.32,"l":64.06,"n":443,"o":64.08,"t":"2026-10-06T14:00:00Z","v":11665,"vw":64.189594},{"c":63.815,"h":64.03,"l":63.815,"n":321,"o":64.025,"t":"2026-10-06T14:15:00Z","v":11882,"vw":63.931687},{"c":63.965,"h":64.25,"l":63.79,"n":696,"o":63.815,"t":"2026-10-06T14:30:00Z","v":35668,"vw":63.922502},{"c":63.94,"h":63.94,"l":63.6,"n":455,"o":63.92,"t":"2026-10-06T14:45:00Z","v":21989,"vw":63.762463},{"c":64.02,"h":64.15,"l":63.8,"n":546,"o":64,"t":"2026-10-06T15:00:00Z","v":23176,"vw":63.963204},{"c":63.89,"h":64.11,"l":63.89,"n":410,"o":64.07,"t":"2026-10-06T15:15:00Z","v":11056,"vw":63.989883},{"c":64.33,"h":64.36,"l":63.93,"n":440,"o":63.93,"t":"2026-10-06T15:30:00Z","v":14096,"vw":64.089382},{"c":64.44,"h":64.45,"l":64.26,"n":351,"o":64.33,"t":"2026-10-06T15:45:00Z","v":11653,"vw":64.373642},{"c":64.1439,"h":64.475,"l":64.1439,"n":613,"o":64.42,"t":"2026-10-06T16:00:00Z","v":24013,"vw":64.307628},{"c":64.285,"h":64.35,"l":64.18,"n":363,"o":64.24,"t":"2026-10-06T16:15:00Z","v":10208,"vw":64.22908},{"c":64.35,"h":64.41,"l":64.29,"n":371,"o":64.29,"t":"2026-10-06T16:30:00Z","v":9888,"vw":64.375662},{"c":64.37,"h":64.47,"l":64.335,"n":360,"o":64.39,"t":"2026-10-06T16:45:00Z","v":10296,"vw":64.406274},{"c":64.06,"h":64.37,"l":64.02,"n":751,"o":64.34,"t":"2026-10-06T17:00:00Z","v":29257,"vw":64.224818},{"c":64,"h":64.09,"l":63.79,"n":448,"o":64.09,"t":"2026-10-06T17:15:00Z","v":13543,"vw":63.943334},{"c":63.905,"h":64.04,"l":63.87,"n":427,"o":64.04,"t":"2026-10-06T17:30:00Z","v":13107,"vw":63.956632},{"c":63.57,"h":63.89,"l":63.505,"n":723,"o":63.89,"t":"2026-10-06T17:45:00Z","v":26505,"vw":63.655616},{"c":63.34,"h":63.69,"l":63.33,"n":531,"o":63.63,"t":"2026-10-06T18:00:00Z","v":17260,"vw":63.576856},{"c":63.14,"h":63.39,"l":63.14,"n":655,"o":63.34,"t":"2026-10-06T18:15:00Z","v":23023,"vw":63.319067},{"c":63.2185,"h":63.26,"l":63.07,"n":806,"o":63.115,"t":"2026-10-06T18:30:00Z","v":26539,"vw":63.164874},{"c":63.13,"h":63.33,"l":63.13,"n":571,"o":63.23,"t":"2026-10-06T18:45:00Z","v":16549,"vw":63.221385},{"c":63.375,"h":63.41,"l":63.13,"n":770,"o":63.13,"t":"2026-10-06T19:00:00Z","v":21649,"vw":63.289845},{"c":63.255,"h":63.495,"l":63.21,"n":937,"o":63.375,"t":"2026-10-06T19:15:00Z","v":29173,"vw":63.30013},{"c":63.3,"h":63.47,"l":63.2569,"n":1163,"o":63.32,"t":"2026-10-06T19:30:00Z","v":42342,"vw":63.394494},{"c":63.39,"h":63.57,"l":63.255,"n":3173,"o":63.28,"t":"2026-10-06T19:45:00Z","v":143104,"vw":63.408883},{"c":63.39,"h":63.44,"l":63.39,"n":36,"o":63.44,"t":"2026-10-06T20:00:00Z","v":269052,"vw":63.390104},{"c":63.3,"h":63.3,"l":63.3,"n":9,"o":63.3,"t":"2026-10-07T11:15:00Z","v":508,"vw":63.3},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-07T11:30:00Z","v":500,"vw":63.3},{"c":63.38,"h":63.38,"l":63.38,"n":13,"o":63.38,"t":"2026-10-07T13:00:00Z","v":562,"vw":63.38},{"c":62.415,"h":63.175,"l":62.01,"n":358,"o":62.83,"t":"2026-10-07T13:30:00Z","v":23971,"vw":62.618314},{"c":61.985,"h":62.63,"l":61.85,"n":297,"o":62.26,"t":"2026-10-07T13:45:00Z","v":9032,"vw":62.133308},{"c":61.695,"h":62.36,"l":61.6125,"n":608,"o":61.955,"t":"2026-10-07T14:00:00Z","v":26492,"vw":61.903048},{"c":60.78,"h":61.85,"l":60.78,"n":1083,"o":61.69,"t":"2026-10-07T14:15:00Z","v":54593,"vw":61.262922},{"c":60.545,"h":60.955,"l":60.52,"n":1030,"o":60.75,"t":"2026-10-07T14:30:00Z","v":34251,"vw":60.765121},{"c":60.68,"h":60.92,"l":60.54,"n":919,"o":60.59,"t":"2026-10-07T14:45:00Z","v":34490,"vw":60.704179},{"c":60.59,"h":60.78,"l":60.5,"n":790,"o":60.68,"t":"2026-10-07T15:00:00Z","v":31302,"vw":60.658064},{"c":60.355,"h":60.535,"l":60.305,"n":672,"o":60.535,"t":"2026-10-07T15:15:00Z","v":21910,"vw":60.444792},{"c":60.385,"h":60.6,"l":60.365,"n":634,"o":60.365,"t":"2026-10-07T15:30:00Z","v":23335,"vw":60.502146},{"c":60.105,"h":60.33,"l":60.105,"n":577,"o":60.33,"t":"2026-10-07T15:45:00Z","v":18305,"vw":60.213935},{"c":60.19,"h":60.24,"l":60.07,"n":643,"o":60.095,"t":"2026-10-07T16:00:00Z","v":20246,"vw":60.157861},{"c":60.215,"h":60.24,"l":60.04,"n":605,"o":60.16,"t":"2026-10-07T16:15:00Z","v":19337,"vw":60.137603},{"c":59.955,"h":60.215,"l":59.84,"n":598,"o":60.215,"t":"2026-10-07T16:30:00Z","v":31074,"vw":59.96831},{"c":60.09,"h":60.38,"l":59.9,"n":664,"o":59.955,"t":"2026-10-07T16:45:00Z","v":34262,"vw":60.168951},{"c":60.4,"h":60.42,"l":59.9851,"n":565,"o":60.09,"t":"2026-10-07T17:00:00Z","v":26321,"vw":60.28428},{"c":60.41,"h":60.44,"l":60.3,"n":597,"o":60.4,"t":"2026-10-07T17:15:00Z","v":23840,"vw":60.356635},{"c":60.57,"h":60.7,"l":60.3526,"n":609,"o":60.3526,"t":"2026-10-07T17:30:00Z","v":19073,"vw":60.523065},{"c":60.755,"h":60.88,"l":60.55,"n":675,"o":60.57,"t":"2026-10-07T17:45:00Z","v":30817,"vw":60.663579},{"c":60.75,"h":60.845,"l":60.58,"n":780,"o":60.71,"t":"2026-10-07T18:00:00Z","v":28146,"vw":60.697459},{"c":60.715,"h":60.8,"l":60.58,"n":527,"o":60.755,"t":"2026-10-07T18:15:00Z","v":20460,"vw":60.702195},{"c":60.66,"h":60.75,"l":60.51,"n":679,"o":60.68,"t":"2026-10-07T18:30:00Z","v":22680,"vw":60.640291},{"c":60.98,"h":60.98,"l":60.665,"n":775,"o":60.665,"t":"2026-10-07T18:45:00Z","v":26625,"vw":60.860014},{"c":61.17,"h":61.1727,"l":60.925,"n":910,"o":60.95,"t":"2026-10-07T19:00:00Z","v":34655,"vw":61.013718},{"c":61.235,"h":61.29,"l":61.075,"n":1232,"o":61.16,"t":"2026-10-07T19:15:00Z","v":52301,"vw":61.187749},{"c":61.29,"h":61.445,"l":61.19,"n":1217,"o":61.21,"t":"2026-10-07T19:30:00Z","v":51295,"vw":61.335351},{"c":61.54,"h":61.62,"l":61.28,"n":3806,"o":61.32,"t":"2026-10-07T19:45:00Z","v":196441,"vw":61.463152},{"c":61.52,"h":61.52,"l":61.52,"n":56,"o":61.52,"t":"2026-10-07T20:00:00Z","v":227809,"vw":61.52},{"c":61.5,"h":61.5,"l":61.25,"n":26,"o":61.25,"t":"2026-10-08T11:15:00Z","v":2260,"vw":61.376549},{"c":61.25,"h":61.4,"l":61.25,"n":15,"o":61.4,"t":"2026-10-08T11:30:00Z","v":656,"vw":61.281329},{"c":61.5,"h":61.5,"l":61.11,"n":7,"o":61.13,"t":"2026-10-08T12:00:00Z","v":902,"vw":61.372222},{"c":61.5,"h":61.5,"l":61.2,"n":10,"o":61.2,"t":"2026-10-08T12:30:00Z","v":1490,"vw":61.279416},{"c":61.69,"h":61.94,"l":61.15,"n":210,"o":61.5,"t":"2026-10-08T13:30:00Z","v":19585,"vw":61.396411},{"c":61.775,"h":61.965,"l":61.63,"n":313,"o":61.91,"t":"2026-10-08T13:45:00Z","v":14233,"vw":61.844807},{"c":62.21,"h":62.21,"l":61.64,"n":379,"o":61.64,"t":"2026-10-08T14:00:00Z","v":12067,"vw":61.990185},{"c":61.8975,"h":62.35,"l":61.805,"n":223,"o":62.075,"t":"2026-10-08T14:15:00Z","v":6039,"vw":62.123881},{"c":61.8,"h":62.29,"l":61.8,"n":403,"o":62.01,"t":"2026-10-08T14:30:00Z","v":11384,"vw":62.099634},{"c":61.66,"h":61.93,"l":61.66,"n":429,"o":61.8,"t":"2026-10-08T14:45:00Z","v":14456,"vw":61.804279},{"c":61.54,"h":61.81,"l":61.54,"n":484,"o":61.69,"t":"2026-10-08T15:00:00Z","v":18023,"vw":61.704129},{"c":60.865,"h":61.66,"l":60.775,"n":857,"o":61.525,"t":"2026-10-08T15:15:00Z","v":45304,"vw":61.234756},{"c":60.945,"h":61.205,"l":60.87,"n":610,"o":60.88,"t":"2026-10-08T15:30:00Z","v":20663,"vw":60.985546},{"c":61.36,"h":61.36,"l":60.85,"n":556,"o":60.89,"t":"2026-10-08T15:45:00Z","v":38671,"vw":60.99609},{"c":61.12,"h":61.4,"l":61.12,"n":679,"o":61.4,"t":"2026-10-08T16:00:00Z","v":21864,"vw":61.286044},{"c":60.91,"h":61.46,"l":60.8,"n":747,"o":61.09,"t":"2026-10-08T16:15:00Z","v":35074,"vw":61.181932},{"c":61.0775,"h":61.0775,"l":60.82,"n":329,"o":60.89,"t":"2026-10-08T16:30:00Z","v":7417,"vw":60.90485},{"c":61.39,"h":61.59,"l":60.95,"n":413,"o":61.09,"t":"2026-10-08T16:45:00Z","v":8559,"vw":61.147078},{"c":61.61,"h":61.61,"l":61.11,"n":461,"o":61.395,"t":"2026-10-08T17:00:00Z","v":14368,"vw":61.338896},{"c":61.705,"h":61.76,"l":61.48,"n":546,"o":61.61,"t":"2026-10-08T17:15:00Z","v":37854,"vw":61.577814},{"c":62.07,"h":62.08,"l":61.67,"n":475,"o":61.78,"t":"2026-10-08T17:30:00Z","v":14119,"vw":61.866843},{"c":61.925,"h":62.115,"l":61.66,"n":556,"o":62.11,"t":"2026-10-08T17:45:00Z","v":31765,"vw":61.848986},{"c":62,"h":62.085,"l":61.86,"n":507,"o":61.945,"t":"2026-10-08T18:00:00Z","v":15250,"vw":61.946358},{"c":61.675,"h":62,"l":61.62,"n":441,"o":61.96,"t":"2026-10-08T18:15:00Z","v":11931,"vw":61.804391},{"c":61.775,"h":61.83,"l":61.65,"n":508,"o":61.72,"t":"2026-10-08T18:30:00Z","v":29490,"vw":61.768777},{"c":61.7,"h":61.9,"l":61.6671,"n":545,"o":61.775,"t":"2026-10-08T18:45:00Z","v":16456,"vw":61.752198},{"c":62.18,"h":62.18,"l":61.73,"n":789,"o":61.73,"t":"2026-10-08T19:00:00Z","v":22727,"vw":61.940377},{"c":61.97,"h":62.18,"l":61.915,"n":904,"o":62.09,"t":"2026-10-08T19:15:00Z","v":31784,"vw":62.068803},{"c":61.875,"h":62.1,"l":61.83,"n":1261,"o":61.98,"t":"2026-10-08T19:30:00Z","v":51988,"vw":61.970314},{"c":62.28,"h":62.3525,"l":61.87,"n":3518,"o":61.88,"t":"2026-10-08T19:45:00Z","v":163708,"vw":62.166316},{"c":62.31,"h":62.31,"l":62.28,"n":53,"o":62.28,"t":"2026-10-08T20:00:00Z","v":427775,"vw":62.309765},{"c":62.5,"h":62.5,"l":62.5,"n":6,"o":62.5,"t":"2026-10-09T12:15:00Z","v":505,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-09T12:30:00Z","v":502,"vw":62.5},{"c":62.21,"h":62.21,"l":62.15,"n":13,"o":62.15,"t":"2026-10-09T13:15:00Z","v":956,"vw":62.177497},{"c":62.015,"h":62.39,"l":61.68,"n":94,"o":62.39,"t":"2026-10-09T13:30:00Z","v":6836,"vw":62.113065},{"c":62.21,"h":62.29,"l":61.95,"n":242,"o":61.97,"t":"2026-10-09T13:45:00Z","v":15132,"vw":62.044666},{"c":62.075,"h":62.3,"l":61.87,"n":303,"o":62.23,"t":"2026-10-09T14:00:00Z","v":16613,"vw":62.150808},{"c":62.15,"h":62.2,"l":62.03,"n":269,"o":62.08,"t":"2026-10-09T14:15:00Z","v":16419,"vw":62.101784},{"c":62.075,"h":62.23,"l":61.97,"n":537,"o":62.2,"t":"2026-10-09T14:30:00Z","v":29391,"vw":62.125825},{"c":62.38,"h":62.38,"l":62.08,"n":213,"o":62.12,"t":"2026-10-09T14:45:00Z","v":4961,"vw":62.214352},{"c":62.65,"h":62.65,"l":62.345,"n":370,"o":62.36,"t":"2026-10-09T15:00:00Z","v":12242,"vw":62.407731},{"c":62.73,"h":62.73,"l":62.57,"n":486,"o":62.65,"t":"2026-10-09T15:15:00Z","v":17928,"vw":62.653753},{"c":62.67,"h":62.79,"l":62.67,"n":408,"o":62.75,"t":"2026-10-09T15:30:00Z","v":11947,"vw":62.724969},{"c":62.71,"h":62.78,"l":62.685,"n":286,"o":62.7,"t":"2026-10-09T15:45:00Z","v":10259,"vw":62.73037},{"c":62.49,"h":62.705,"l":62.35,"n":445,"o":62.68,"t":"2026-10-09T16:00:00Z","v":20502,"vw":62.541858},{"c":62.41,"h":62.56,"l":62.32,"n":355,"o":62.505,"t":"2026-10-09T16:15:00Z","v":11739,"vw":62.4373},{"c":62.405,"h":62.55,"l":62.4,"n":356,"o":62.47,"t":"2026-10-09T16:30:00Z","v":10186,"vw":62.484072},{"c":62.46,"h":62.56,"l":62.375,"n":434,"o":62.3921,"t":"2026-10-09T16:45:00Z","v":15455,"vw":62.457547},{"c":62.35,"h":62.485,"l":62.33,"n":320,"o":62.45,"t":"2026-10-09T17:00:00Z","v":10875,"vw":62.391843},{"c":62.46,"h":62.47,"l":62.35,"n":403,"o":62.355,"t":"2026-10-09T17:15:00Z","v":12970,"vw":62.432453},{"c":62.37,"h":62.56,"l":62.33,"n":434,"o":62.5,"t":"2026-10-09T17:30:00Z","v":12982,"vw":62.450134},{"c":62.485,"h":62.49,"l":62.19,"n":419,"o":62.395,"t":"2026-10-09T17:45:00Z","v":13379,"vw":62.350342},{"c":62.31,"h":62.42,"l":62.23,"n":353,"o":62.39,"t":"2026-10-09T18:00:00Z","v":12873,"vw":62.286468},{"c":62.23,"h":62.26,"l":62.18,"n":394,"o":62.2575,"t":"2026-10-09T18:15:00Z","v":11403,"vw":62.210554},{"c":61.9797,"h":62.24,"l":61.955,"n":462,"o":62.24,"t":"2026-10-09T18:30:00Z","v":13657,"vw":62.17229},{"c":62.12,"h":62.13,"l":61.895,"n":563,"o":61.985,"t":"2026-10-09T18:45:00Z","v":17589,"vw":62.018727},{"c":62.33,"h":62.33,"l":62.12,"n":542,"o":62.14,"t":"2026-10-09T19:00:00Z","v":17857,"vw":62.192967},{"c":62.32,"h":62.34,"l":62.235,"n":677,"o":62.33,"t":"2026-10-09T19:15:00Z","v":21410,"vw":62.291257},{"c":62.19,"h":62.46,"l":62.17,"n":1085,"o":62.31,"t":"2026-10-09T19:30:00Z","v":41615,"vw":62.325763},{"c":62.28,"h":62.64,"l":61.971,"n":3248,"o":62.155,"t":"2026-10-09T19:45:00Z","v":184324,"vw":62.300553},{"c":62.29,"h":62.29,"l":62.28,"n":62,"o":62.28,"t":"2026-10-09T20:00:00Z","v":175742,"vw":62.289994},{"c":62.3,"h":62.3,"l":62.3,"n":5,"o":62.3,"t":"2026-10-12T11:15:00Z","v":504,"vw":62.3},{"c":62.46,"h":62.46,"l":62.46,"n":7,"o":62.46,"t":"2026-10-12T11:30:00Z","v":260,"vw":62.46},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-12T12:30:00Z","v":500,"vw":62.3},{"c":62.1,"h":62.65,"l":61.9,"n":30,"o":61.9,"t":"2026-10-12T13:00:00Z","v":2498,"vw":62.138512},{"c":62.5,"h":62.5,"l":62.26,"n":12,"o":62.26,"t":"2026-10-12T13:15:00Z","v":372,"vw":62.348235},{"c":61.76,"h":62.315,"l":61.48,"n":68,"o":61.86,"t":"2026-10-12T13:30:00Z","v":8622,"vw":61.829693},{"c":61.52,"h":61.82,"l":61.52,"n":48,"o":61.82,"t":"2026-10-12T13:45:00Z","v":1026,"vw":61.748},{"c":61.415,"h":61.76,"l":61.36,"n":262,"o":61.76,"t":"2026-10-12T14:00:00Z","v":5307,"vw":61.455469},{"c":61.0025,"h":61.54,"l":60.995,"n":428,"o":61.39,"t":"2026-10-12T14:15:00Z","v":16658,"vw":61.240904},{"c":61.39,"h":61.43,"l":60.99,"n":456,"o":60.99,"t":"2026-10-12T14:30:00Z","v":23636,"vw":61.223719},{"c":61.53,"h":61.66,"l":61.385,"n":433,"o":61.39,"t":"2026-10-12T14:45:00Z","v":15239,"vw":61.544036},{"c":61.69,"h":61.73,"l":61.53,"n":536,"o":61.53,"t":"2026-10-12T15:00:00Z","v":23226,"vw":61.617432},{"c":61.71,"h":61.77,"l":61.645,"n":269,"o":61.77,"t":"2026-10-12T15:15:00Z","v":15325,"vw":61.66594},{"c":61.56,"h":61.76,"l":61.535,"n":383,"o":61.715,"t":"2026-10-12T15:30:00Z","v":11815,"vw":61.657788},{"c":61.5,"h":61.71,"l":61.47,"n":379,"o":61.535,"t":"2026-10-12T15:45:00Z","v":14064,"vw":61.567221},{"c":61.25,"h":61.45,"l":61.25,"n":358,"o":61.43,"t":"2026-10-12T16:00:00Z","v":10511,"vw":61.372248},{"c":61.48,"h":61.54,"l":61.16,"n":463,"o":61.185,"t":"2026-10-12T16:15:00Z","v":14906,"vw":61.281673},{"c":61.76,"h":61.78,"l":61.465,"n":423,"o":61.4725,"t":"2026-10-12T16:30:00Z","v":17359,"vw":61.648671},{"c":61.77,"h":61.86,"l":61.695,"n":629,"o":61.75,"t":"2026-10-12T16:45:00Z","v":19041,"vw":61.762911},{"c":62.13,"h":62.13,"l":61.805,"n":755,"o":61.805,"t":"2026-10-12T17:00:00Z","v":31175,"vw":62.034569},{"c":61.83,"h":62.13,"l":61.83,"n":438,"o":62.13,"t":"2026-10-12T17:15:00Z","v":15161,"vw":61.967788},{"c":61.85,"h":61.905,"l":61.795,"n":494,"o":61.8,"t":"2026-10-12T17:30:00Z","v":29144,"vw":61.839852},{"c":62.07,"h":62.095,"l":61.85,"n":574,"o":61.85,"t":"2026-10-12T17:45:00Z","v":25798,"vw":61.988092},{"c":62.09,"h":62.17,"l":62.02,"n":661,"o":62.11,"t":"2026-10-12T18:00:00Z","v":27395,"vw":62.086809},{"c":61.98,"h":62.09,"l":61.9501,"n":450,"o":62.08,"t":"2026-10-12T18:15:00Z","v":18498,"vw":62.000221},{"c":61.865,"h":62.01,"l":61.865,"n":541,"o":61.98,"t":"2026-10-12T18:30:00Z","v":17902,"vw":61.959211},{"c":61.745,"h":61.865,"l":61.665,"n":625,"o":61.865,"t":"2026-10-12T18:45:00Z","v":17676,"vw":61.793999},{"c":61.995,"h":61.995,"l":61.6154,"n":793,"o":61.755,"t":"2026-10-12T19:00:00Z","v":39833,"vw":61.865542},{"c":62.065,"h":62.12,"l":61.96,"n":918,"o":61.995,"t":"2026-10-12T19:15:00Z","v":38268,"vw":62.020128},{"c":61.98,"h":62.12,"l":61.905,"n":1351,"o":62.065,"t":"2026-10-12T19:30:00Z","v":57403,"vw":62.047717},{"c":61.83,"h":62.11,"l":61.72,"n":3930,"o":61.99,"t":"2026-10-12T19:45:00Z","v":230139,"vw":61.927277},{"c":61.85,"h":61.85,"l":61.85,"n":43,"o":61.85,"t":"2026-10-12T20:00:00Z","v":226520,"vw":61.85},{"c":61.75,"h":61.75,"l":61.74,"n":2,"o":61.74,"t":"2026-10-12T20:15:00Z","v":444,"vw":61.747748},{"c":63.11,"h":63.15,"l":61.82,"n":376,"o":62.105,"t":"2026-10-13T13:30:00Z","v":19355,"vw":62.315211},{"c":62.56,"h":63.33,"l":62.42,"n":344,"o":63.13,"t":"2026-10-13T13:45:00Z","v":13468,"vw":62.782909},{"c":62.3,"h":62.56,"l":62.265,"n":401,"o":62.56,"t":"2026-10-13T14:00:00Z","v":14767,"vw":62.35387},{"c":62.39,"h":62.44,"l":62.22,"n":461,"o":62.22,"t":"2026-10-13T14:15:00Z","v":18538,"vw":62.30709},{"c":62.44,"h":62.44,"l":62.08,"n":421,"o":62.39,"t":"2026-10-13T14:30:00Z","v":14891,"vw":62.281084},{"c":62.11,"h":62.4,"l":62.07,"n":542,"o":62.29,"t":"2026-10-13T14:45:00Z","v":18580,"vw":62.22058},{"c":61.95,"h":62.19,"l":61.95,"n":357,"o":62.11,"t":"2026-10-13T15:00:00Z","v":9799,"vw":62.089268},{"c":61.96,"h":62.05,"l":61.887,"n":382,"o":61.887,"t":"2026-10-13T15:15:00Z","v":12013,"vw":61.963981},{"c":62.14,"h":62.15,"l":61.96,"n":267,"o":61.96,"t":"2026-10-13T15:30:00Z","v":7236,"vw":62.070611},{"c":62.075,"h":62.15,"l":62.03,"n":326,"o":62.15,"t":"2026-10-13T15:45:00Z","v":10769,"vw":62.08116},{"c":62.065,"h":62.14,"l":61.93,"n":511,"o":62.085,"t":"2026-10-13T16:00:00Z","v":28560,"vw":62.016538},{"c":62.09,"h":62.22,"l":62.03,"n":432,"o":62.14,"t":"2026-10-13T16:15:00Z","v":25149,"vw":62.098718},{"c":62.19,"h":62.23,"l":61.98,"n":433,"o":62.09,"t":"2026-10-13T16:30:00Z","v":20617,"vw":62.099541},{"c":62.3,"h":62.3,"l":62.135,"n":459,"o":62.15,"t":"2026-10-13T16:45:00Z","v":16098,"vw":62.206508},{"c":62,"h":62.26,"l":62,"n":543,"o":62.26,"t":"2026-10-13T17:00:00Z","v":20444,"vw":62.180724},{"c":61.88,"h":61.995,"l":61.77,"n":437,"o":61.95,"t":"2026-10-13T17:15:00Z","v":25995,"vw":61.849079},{"c":62.1,"h":62.16,"l":61.815,"n":435,"o":61.815,"t":"2026-10-13T17:30:00Z","v":13822,"vw":62.005847},{"c":61.955,"h":62.15,"l":61.895,"n":483,"o":62.1,"t":"2026-10-13T17:45:00Z","v":25396,"vw":62.048369},{"c":61.88,"h":62.24,"l":61.83,"n":530,"o":61.9475,"t":"2026-10-13T18:00:00Z","v":17315,"vw":62.023154},{"c":61.79,"h":61.94,"l":61.73,"n":574,"o":61.93,"t":"2026-10-13T18:15:00Z","v":18136,"vw":61.840621},{"c":61.815,"h":61.91,"l":61.72,"n":381,"o":61.82,"t":"2026-10-13T18:30:00Z","v":11688,"vw":61.800772},{"c":61.865,"h":61.9,"l":61.79,"n":466,"o":61.815,"t":"2026-10-13T18:45:00Z","v":13614,"vw":61.856061},{"c":61.81,"h":61.91,"l":61.78,"n":582,"o":61.88,"t":"2026-10-13T19:00:00Z","v":18278,"vw":61.840124},{"c":61.915,"h":61.94,"l":61.7701,"n":736,"o":61.805,"t":"2026-10-13T19:15:00Z","v":19607,"vw":61.856206},{"c":61.945,"h":62.02,"l":61.905,"n":910,"o":61.905,"t":"2026-10-13T19:30:00Z","v":25804,"vw":61.958584},{"c":61.84,"h":62.17,"l":61.83,"n":2290,"o":61.94,"t":"2026-10-13T19:45:00Z","v":109168,"vw":61.973558},{"c":61.86,"h":61.86,"l":61.86,"n":35,"o":61.86,"t":"2026-10-13T20:00:00Z","v":176204,"vw":61.86},{"c":63.59,"h":63.59,"l":63.59,"n":12,"o":63.59,"t":"2026-10-14T13:15:00Z","v":1070,"vw":63.59},{"c":61.68,"h":61.815,"l":61.24,"n":61,"o":61.5,"t":"2026-10-14T13:30:00Z","v":6537,"vw":61.531885},{"c":61.88,"h":61.97,"l":61.715,"n":81,"o":61.85,"t":"2026-10-14T13:45:00Z","v":2170,"vw":61.849063},{"c":61.85,"h":61.9,"l":61.47,"n":355,"o":61.75,"t":"2026-10-14T14:00:00Z","v":20700,"vw":61.767135},{"c":61.99,"h":62.03,"l":61.755,"n":301,"o":61.88,"t":"2026-10-14T14:15:00Z","v":11140,"vw":61.845944},{"c":61.93,"h":62.05,"l":61.72,"n":461,"o":61.99,"t":"2026-10-14T14:30:00Z","v":24307,"vw":61.874048},{"c":61.17,"h":61.91,"l":61.17,"n":319,"o":61.86,"t":"2026-10-14T14:45:00Z","v":13139,"vw":61.524764},{"c":61.26,"h":61.31,"l":61.11,"n":336,"o":61.16,"t":"2026-10-14T15:00:00Z","v":14518,"vw":61.19954},{"c":61.4,"h":61.42,"l":61.14,"n":317,"o":61.29,"t":"2026-10-14T15:15:00Z","v":10066,"vw":61.29414},{"c":61.43,"h":61.5,"l":61.345,"n":290,"o":61.44,"t":"2026-10-14T15:30:00Z","v":7283,"vw":61.420112},{"c":61.51,"h":61.53,"l":61.415,"n":285,"o":61.415,"t":"2026-10-14T15:45:00Z","v":6814,"vw":61.479366},{"c":61.405,"h":61.53,"l":61.32,"n":312,"o":61.5,"t":"2026-10-14T16:00:00Z","v":11041,"vw":61.395657},{"c":61.405,"h":61.52,"l":61.35,"n":348,"o":61.405,"t":"2026-10-14T16:15:00Z","v":13625,"vw":61.426292},{"c":61.345,"h":61.49,"l":61.23,"n":337,"o":61.36,"t":"2026-10-14T16:30:00Z","v":15270,"vw":61.424292},{"c":61.54,"h":61.54,"l":61.33,"n":410,"o":61.36,"t":"2026-10-14T16:45:00Z","v":33522,"vw":61.411396},{"c":61.46,"h":61.58,"l":61.3,"n":361,"o":61.57,"t":"2026-10-14T17:00:00Z","v":17053,"vw":61.427067},{"c":61.28,"h":61.43,"l":61.28,"n":215,"o":61.37,"t":"2026-10-14T17:15:00Z","v":6811,"vw":61.371389},{"c":61.3,"h":61.3,"l":61.1804,"n":273,"o":61.28,"t":"2026-10-14T17:30:00Z","v":10342,"vw":61.245902},{"c":61.07,"h":61.22,"l":61.05,"n":270,"o":61.22,"t":"2026-10-14T17:45:00Z","v":10006,"vw":61.1106},{"c":61.085,"h":61.14,"l":61,"n":424,"o":61.1,"t":"2026-10-14T18:00:00Z","v":16171,"vw":61.047058},{"c":61.28,"h":61.3,"l":61.085,"n":318,"o":61.085,"t":"2026-10-14T18:15:00Z","v":9146,"vw":61.177929},{"c":61.315,"h":61.34,"l":61.25,"n":316,"o":61.26,"t":"2026-10-14T18:30:00Z","v":62359,"vw":61.299661},{"c":61.55,"h":61.575,"l":61.32,"n":455,"o":61.35,"t":"2026-10-14T18:45:00Z","v":14036,"vw":61.464561},{"c":61.65,"h":61.81,"l":61.555,"n":478,"o":61.555,"t":"2026-10-14T19:00:00Z","v":17954,"vw":61.66716},{"c":61.93,"h":62.08,"l":61.63,"n":730,"o":61.63,"t":"2026-10-14T19:15:00Z","v":26460,"vw":61.910715},{"c":62.15,"h":62.188,"l":61.9074,"n":962,"o":61.9209,"t":"2026-10-14T19:30:00Z","v":61665,"vw":62.02511},{"c":62.21,"h":62.36,"l":62.05,"n":2608,"o":62.1,"t":"2026-10-14T19:45:00Z","v":127104,"vw":62.223665},{"c":62.21,"h":62.21,"l":62.18,"n":54,"o":62.18,"t":"2026-10-14T20:00:00Z","v":247698,"vw":62.209588},{"c":62.4,"h":62.8,"l":61.7,"n":133,"o":62.67,"t":"2026-10-15T13:30:00Z","v":7345,"vw":62.320022},{"c":62.995,"h":63.3499,"l":62,"n":310,"o":62.365,"t":"2026-10-15T13:45:00Z","v":11911,"vw":62.740887},{"c":63.37,"h":63.56,"l":62.74,"n":478,"o":62.91,"t":"2026-10-15T14:00:00Z","v":24090,"vw":63.140124},{"c":63.335,"h":63.41,"l":63.1525,"n":604,"o":63.405,"t":"2026-10-15T14:15:00Z","v":28020,"vw":63.229542},{"c":63.61,"h":63.66,"l":63.23,"n":604,"o":63.335,"t":"2026-10-15T14:30:00Z","v":18811,"vw":63.421272},{"c":63.665,"h":63.665,"l":63.49,"n":322,"o":63.615,"t":"2026-10-15T14:45:00Z","v":7947,"vw":63.538346},{"c":63.83,"h":63.99,"l":63.65,"n":284,"o":63.665,"t":"2026-10-15T15:00:00Z","v":4961,"vw":63.842484},{"c":63.85,"h":63.87,"l":63.79,"n":266,"o":63.855,"t":"2026-10-15T15:15:00Z","v":6534,"vw":63.830591},{"c":64.02,"h":64.1,"l":63.62,"n":635,"o":63.77,"t":"2026-10-15T15:30:00Z","v":20913,"vw":63.786593},{"c":63.655,"h":64,"l":63.575,"n":335,"o":64,"t":"2026-10-15T15:45:00Z","v":15920,"vw":63.943333},{"c":63.49,"h":63.63,"l":63.4358,"n":267,"o":63.63,"t":"2026-10-15T16:00:00Z","v":8926,"vw":63.50815},{"c":63.77,"h":63.77,"l":63.48,"n":380,"o":63.5,"t":"2026-10-15T16:15:00Z","v":15253,"vw":63.518276},{"c":63.8,"h":63.87,"l":63.73,"n":178,"o":63.815,"t":"2026-10-15T16:30:00Z","v":6096,"vw":63.794226},{"c":63.8,"h":63.88,"l":63.69,"n":237,"o":63.88,"t":"2026-10-15T16:45:00Z","v":7210,"vw":63.743911},{"c":63.52,"h":63.82,"l":63.52,"n":274,"o":63.81,"t":"2026-10-15T17:00:00Z","v":8533,"vw":63.685148},{"c":63.44,"h":63.52,"l":63.41,"n":190,"o":63.52,"t":"2026-10-15T17:15:00Z","v":8517,"vw":63.449554},{"c":63.465,"h":63.49,"l":63.34,"n":302,"o":63.445,"t":"2026-10-15T17:30:00Z","v":12586,"vw":63.42653},{"c":63.5825,"h":63.61,"l":63.45,"n":392,"o":63.53,"t":"2026-10-15T17:45:00Z","v":12652,"vw":63.543886},{"c":63.595,"h":63.78,"l":63.58,"n":312,"o":63.58,"t":"2026-10-15T18:00:00Z","v":10701,"vw":63.635293},{"c":63.675,"h":63.72,"l":63.55,"n":389,"o":63.58,"t":"2026-10-15T18:15:00Z","v":14966,"vw":63.635626},{"c":63.64,"h":63.76,"l":63.6203,"n":344,"o":63.685,"t":"2026-10-15T18:30:00Z","v":13456,"vw":63.69461},{"c":63.77,"h":63.77,"l":63.58,"n":350,"o":63.58,"t":"2026-10-15T18:45:00Z","v":13299,"vw":63.69574},{"c":63.8,"h":63.855,"l":63.765,"n":296,"o":63.79,"t":"2026-10-15T19:00:00Z","v":9579,"vw":63.798511},{"c":63.8,"h":63.86,"l":63.72,"n":571,"o":63.79,"t":"2026-10-15T19:15:00Z","v":20201,"vw":63.784202},{"c":63.81,"h":63.949,"l":63.72,"n":1059,"o":63.75,"t":"2026-10-15T19:30:00Z","v":48480,"vw":63.84163},{"c":63.61,"h":63.97,"l":63.58,"n":2778,"o":63.82,"t":"2026-10-15T19:45:00Z","v":140440,"vw":63.747039},{"c":63.61,"h":63.61,"l":63.61,"n":32,"o":63.61,"t":"2026-10-15T20:00:00Z","v":174014,"vw":63.61},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-16T13:00:00Z","v":105,"vw":64},{"c":63.42,"h":64.39,"l":63.415,"n":325,"o":63.65,"t":"2026-10-16T13:30:00Z","v":25675,"vw":63.758162},{"c":63.75,"h":64.06,"l":63.585,"n":408,"o":63.585,"t":"2026-10-16T13:45:00Z","v":14149,"vw":63.842947},{"c":63.25,"h":63.9,"l":63.25,"n":426,"o":63.73,"t":"2026-10-16T14:00:00Z","v":15977,"vw":63.640555},{"c":63.3,"h":63.385,"l":63.025,"n":486,"o":63.2,"t":"2026-10-16T14:15:00Z","v":25293,"vw":63.238423},{"c":62.85,"h":63.32,"l":62.79,"n":590,"o":63.27,"t":"2026-10-16T14:30:00Z","v":30052,"vw":63.08353},{"c":62.955,"h":63.03,"l":62.741,"n":531,"o":62.845,"t":"2026-10-16T14:45:00Z","v":15271,"vw":62.930067},{"c":62.94,"h":63.055,"l":62.63,"n":649,"o":62.89,"t":"2026-10-16T15:00:00Z","v":23527,"vw":62.875918},{"c":62.545,"h":62.9,"l":62.3801,"n":501,"o":62.87,"t":"2026-10-16T15:15:00Z","v":21990,"vw":62.624882},{"c":62.075,"h":62.63,"l":62.075,"n":520,"o":62.555,"t":"2026-10-16T15:30:00Z","v":14261,"vw":62.447114},{"c":62.47,"h":62.49,"l":62.135,"n":592,"o":62.14,"t":"2026-10-16T15:45:00Z","v":30172,"vw":62.290112},{"c":62.71,"h":62.79,"l":62.43,"n":428,"o":62.47,"t":"2026-10-16T16:00:00Z","v":28368,"vw":62.564859},{"c":63.18,"h":63.18,"l":62.73,"n":433,"o":62.77,"t":"2026-10-16T16:15:00Z","v":19940,"vw":62.86092},{"c":63.245,"h":63.3225,"l":63.12,"n":379,"o":63.135,"t":"2026-10-16T16:30:00Z","v":13950,"vw":63.220263},{"c":63.205,"h":63.31,"l":63.16,"n":305,"o":63.24,"t":"2026-10-16T16:45:00Z","v":10418,"vw":63.25427},{"c":62.81,"h":63.205,"l":62.625,"n":460,"o":63.205,"t":"2026-10-16T17:00:00Z","v":16808,"vw":62.901493},{"c":63.04,"h":63.12,"l":62.755,"n":311,"o":62.87,"t":"2026-10-16T17:15:00Z","v":8544,"vw":62.902602},{"c":63.09,"h":63.23,"l":63.0069,"n":375,"o":63.065,"t":"2026-10-16T17:30:00Z","v":12539,"vw":63.10873},{"c":62.64,"h":63.08,"l":62.635,"n":349,"o":63.03,"t":"2026-10-16T17:45:00Z","v":12290,"vw":62.840564},{"c":62.66,"h":62.79,"l":62.635,"n":393,"o":62.635,"t":"2026-10-16T18:00:00Z","v":13471,"vw":62.708644},{"c":62.515,"h":62.82,"l":62.385,"n":429,"o":62.71,"t":"2026-10-16T18:15:00Z","v":20653,"vw":62.659287},{"c":62.77,"h":62.78,"l":62.44,"n":505,"o":62.545,"t":"2026-10-16T18:30:00Z","v":20490,"vw":62.551976},{"c":62.81,"h":62.83,"l":62.7,"n":531,"o":62.78,"t":"2026-10-16T18:45:00Z","v":15113,"vw":62.78551},{"c":62.655,"h":62.84,"l":62.655,"n":578,"o":62.805,"t":"2026-10-16T19:00:00Z","v":23216,"vw":62.742517},{"c":62.82,"h":62.82,"l":62.54,"n":679,"o":62.66,"t":"2026-10-16T19:15:00Z","v":23307,"vw":62.669058},{"c":62.875,"h":62.945,"l":62.79,"n":864,"o":62.83,"t":"2026-10-16T19:30:00Z","v":31310,"vw":62.867873},{"c":63.34,"h":63.34,"l":62.87,"n":2641,"o":62.875,"t":"2026-10-16T19:45:00Z","v":127961,"vw":63.177045},{"c":63.33,"h":63.33,"l":63.33,"n":47,"o":63.33,"t":"2026-10-16T20:00:00Z","v":148449,"vw":63.33},{"c":63.5,"h":63.5,"l":63.5,"n":9,"o":63.5,"t":"2026-10-19T10:00:00Z","v":1007,"vw":63.5},{"c":62.785,"h":63.32,"l":62.27,"n":135,"o":63.16,"t":"2026-10-19T13:30:00Z","v":20306,"vw":63.016318},{"c":62.63,"h":62.96,"l":62.35,"n":148,"o":62.92,"t":"2026-10-19T13:45:00Z","v":3824,"vw":62.691991},{"c":62.59,"h":62.67,"l":62.455,"n":139,"o":62.455,"t":"2026-10-19T14:00:00Z","v":2595,"vw":62.5737},{"c":62.27,"h":62.52,"l":62.18,"n":150,"o":62.52,"t":"2026-10-19T14:15:00Z","v":3236,"vw":62.291803},{"c":62.23,"h":62.31,"l":62.18,"n":267,"o":62.295,"t":"2026-10-19T14:30:00Z","v":7086,"vw":62.238718},{"c":62.35,"h":62.35,"l":62.24,"n":181,"o":62.265,"t":"2026-10-19T14:45:00Z","v":5117,"vw":62.279825},{"c":62.71,"h":62.81,"l":62.385,"n":379,"o":62.385,"t":"2026-10-19T15:00:00Z","v":11645,"vw":62.610445},{"c":62.75,"h":62.905,"l":62.64,"n":316,"o":62.8399,"t":"2026-10-19T15:15:00Z","v":10726,"vw":62.78341},{"c":62.775,"h":62.82,"l":62.55,"n":210,"o":62.705,"t":"2026-10-19T15:30:00Z","v":4612,"vw":62.719524},{"c":62.63,"h":62.66,"l":62.6,"n":121,"o":62.66,"t":"2026-10-19T15:45:00Z","v":2481,"vw":62.627568},{"c":62.24,"h":62.49,"l":62.12,"n":322,"o":62.49,"t":"2026-10-19T16:00:00Z","v":10732,"vw":62.241098},{"c":62.34,"h":62.37,"l":62.23,"n":199,"o":62.23,"t":"2026-10-19T16:15:00Z","v":5237,"vw":62.28936},{"c":62.3401,"h":62.36,"l":62.25,"n":125,"o":62.32,"t":"2026-10-19T16:30:00Z","v":3509,"vw":62.31796},{"c":62.265,"h":62.4,"l":62.25,"n":119,"o":62.4,"t":"2026-10-19T16:45:00Z","v":3524,"vw":62.298594},{"c":62.215,"h":62.32,"l":62.18,"n":235,"o":62.28,"t":"2026-10-19T17:00:00Z","v":6399,"vw":62.253775},{"c":62.15,"h":62.32,"l":62.12,"n":291,"o":62.225,"t":"2026-10-19T17:15:00Z","v":9505,"vw":62.199297},{"c":62.265,"h":62.29,"l":62.07,"n":390,"o":62.135,"t":"2026-10-19T17:30:00Z","v":12561,"vw":62.140929},{"c":62.06,"h":62.21,"l":61.97,"n":267,"o":62.21,"t":"2026-10-19T17:45:00Z","v":5970,"vw":62.120577},{"c":62.015,"h":62.08,"l":61.98,"n":307,"o":62.055,"t":"2026-10-19T18:00:00Z","v":8824,"vw":62.02819},{"c":62.11,"h":62.175,"l":62.02,"n":316,"o":62.02,"t":"2026-10-19T18:15:00Z","v":8694,"vw":62.105102},{"c":62.24,"h":62.36,"l":62.13,"n":614,"o":62.13,"t":"2026-10-19T18:30:00Z","v":24430,"vw":62.263317},{"c":62.16,"h":62.42,"l":62.16,"n":482,"o":62.27,"t":"2026-10-19T18:45:00Z","v":18555,"vw":62.309404},{"c":62.125,"h":62.2648,"l":62.02,"n":336,"o":62.18,"t":"2026-10-19T19:00:00Z","v":7988,"vw":62.122595},{"c":62.2,"h":62.2,"l":62.03,"n":623,"o":62.075,"t":"2026-10-19T19:15:00Z","v":18301,"vw":62.108799},{"c":62.45,"h":62.55,"l":62.16,"n":709,"o":62.185,"t":"2026-10-19T19:30:00Z","v":21139,"vw":62.346483},{"c":62.31,"h":62.54,"l":62.29,"n":2759,"o":62.45,"t":"2026-10-19T19:45:00Z","v":126900,"vw":62.405198},{"c":62.29,"h":62.32,"l":62.29,"n":53,"o":62.32,"t":"2026-10-19T20:00:00Z","v":108523,"vw":62.290064},{"c":62.565,"h":62.98,"l":62.29,"n":202,"o":62.63,"t":"2026-10-20T13:30:00Z","v":12117,"vw":62.463919},{"c":62.64,"h":62.65,"l":62.2,"n":204,"o":62.43,"t":"2026-10-20T13:45:00Z","v":7883,"vw":62.436979},{"c":62.255,"h":62.745,"l":62.255,"n":187,"o":62.48,"t":"2026-10-20T14:00:00Z","v":4608,"vw":62.573767},{"c":62.54,"h":62.63,"l":62.345,"n":289,"o":62.345,"t":"2026-10-20T14:15:00Z","v":14477,"vw":62.416246},{"c":61.975,"h":62.6,"l":61.72,"n":559,"o":62.53,"t":"2026-10-20T14:30:00Z","v":32157,"vw":62.06023},{"c":62.37,"h":62.5599,"l":62.085,"n":198,"o":62.085,"t":"2026-10-20T14:45:00Z","v":7798,"vw":62.349986},{"c":62.305,"h":62.52,"l":62.295,"n":369,"o":62.36,"t":"2026-10-20T15:00:00Z","v":11795,"vw":62.408581},{"c":62.485,"h":62.65,"l":62.315,"n":221,"o":62.34,"t":"2026-10-20T15:15:00Z","v":5051,"vw":62.507418},{"c":62.57,"h":62.57,"l":62.28,"n":167,"o":62.385,"t":"2026-10-20T15:30:00Z","v":6397,"vw":62.401702},{"c":62.4,"h":62.53,"l":62.39,"n":169,"o":62.505,"t":"2026-10-20T15:45:00Z","v":4102,"vw":62.481402},{"c":62.465,"h":62.465,"l":62.275,"n":301,"o":62.39,"t":"2026-10-20T16:00:00Z","v":11803,"vw":62.360615},{"c":62.5,"h":62.51,"l":62.325,"n":173,"o":62.495,"t":"2026-10-20T16:15:00Z","v":4488,"vw":62.434638},{"c":62.56,"h":62.6,"l":62.515,"n":147,"o":62.57,"t":"2026-10-20T16:30:00Z","v":6730,"vw":62.547842},{"c":62.265,"h":62.6,"l":62.265,"n":299,"o":62.56,"t":"2026-10-20T16:45:00Z","v":8489,"vw":62.464677},{"c":62.27,"h":62.3,"l":62.16,"n":264,"o":62.265,"t":"2026-10-20T17:00:00Z","v":10005,"vw":62.243606},{"c":62.28,"h":62.31,"l":62.17,"n":173,"o":62.25,"t":"2026-10-20T17:15:00Z","v":5786,"vw":62.26361},{"c":62.28,"h":62.34,"l":62.205,"n":271,"o":62.31,"t":"2026-10-20T17:30:00Z","v":9101,"vw":62.290926},{"c":62.25,"h":62.34,"l":62.25,"n":272,"o":62.275,"t":"2026-10-20T17:45:00Z","v":8399,"vw":62.28637},{"c":62.29,"h":62.415,"l":62.24,"n":378,"o":62.275,"t":"2026-10-20T18:00:00Z","v":16467,"vw":62.335399},{"c":62.355,"h":62.58,"l":62.28,"n":560,"o":62.29,"t":"2026-10-20T18:15:00Z","v":30259,"vw":62.367176},{"c":62.41,"h":62.4563,"l":62.34,"n":378,"o":62.355,"t":"2026-10-20T18:30:00Z","v":13301,"vw":62.408187},{"c":62.49,"h":62.6,"l":62.43,"n":393,"o":62.43,"t":"2026-10-20T18:45:00Z","v":13738,"vw":62.536027},{"c":62.45,"h":62.6,"l":62.45,"n":491,"o":62.6,"t":"2026-10-20T19:00:00Z","v":15551,"vw":62.512856},{"c":62.58,"h":62.64,"l":62.295,"n":708,"o":62.4101,"t":"2026-10-20T19:15:00Z","v":34302,"vw":62.411489},{"c":62.6825,"h":62.78,"l":62.44,"n":1005,"o":62.64,"t":"2026-10-20T19:30:00Z","v":45909,"vw":62.634018},{"c":62.67,"h":62.75,"l":62.535,"n":2243,"o":62.71,"t":"2026-10-20T19:45:00Z","v":107592,"vw":62.651297},{"c":62.69,"h":62.69,"l":62.69,"n":48,"o":62.69,"t":"2026-10-20T20:00:00Z","v":132949,"vw":62.69},{"c":62.51,"h":62.75,"l":62.5,"n":58,"o":62.75,"t":"2026-10-21T09:00:00Z","v":2063,"vw":62.654116},{"c":62.51,"h":62.75,"l":62.51,"n":16,"o":62.75,"t":"2026-10-21T09:15:00Z","v":662,"vw":62.709933},{"c":62.64,"h":62.64,"l":62.64,"n":4,"o":62.64,"t":"2026-10-21T09:30:00Z","v":533,"vw":62.64},{"c":62.51,"h":62.69,"l":62.4,"n":48,"o":62.69,"t":"2026-10-21T10:15:00Z","v":1764,"vw":62.46541},{"c":62.7,"h":62.7,"l":62.7,"n":9,"o":62.7,"t":"2026-10-21T13:15:00Z","v":304,"vw":62.7},{"c":61.96,"h":63.25,"l":61.85,"n":187,"o":62.85,"t":"2026-10-21T13:30:00Z","v":16178,"vw":62.664865},{"c":61.95,"h":62.22,"l":61.73,"n":257,"o":61.98,"t":"2026-10-21T13:45:00Z","v":13483,"vw":61.888881},{"c":61.535,"h":61.85,"l":61.46,"n":324,"o":61.725,"t":"2026-10-21T14:00:00Z","v":12084,"vw":61.645854},{"c":60.91,"h":61.43,"l":60.9,"n":521,"o":61.42,"t":"2026-10-21T14:15:00Z","v":19591,"vw":61.201843},{"c":60.88,"h":61.145,"l":60.8,"n":416,"o":60.9,"t":"2026-10-21T14:30:00Z","v":22524,"vw":61.022614},{"c":60.9,"h":61.14,"l":60.8,"n":431,"o":60.83,"t":"2026-10-21T14:45:00Z","v":18653,"vw":61.021841},{"c":60.95,"h":61.02,"l":60.83,"n":348,"o":60.89,"t":"2026-10-21T15:00:00Z","v":12020,"vw":60.92622},{"c":61.025,"h":61.06,"l":60.92,"n":363,"o":60.97,"t":"2026-10-21T15:15:00Z","v":9785,"vw":60.978878},{"c":60.78,"h":61.03,"l":60.735,"n":533,"o":60.99,"t":"2026-10-21T15:30:00Z","v":18071,"vw":60.931624},{"c":60.73,"h":60.92,"l":60.67,"n":343,"o":60.78,"t":"2026-10-21T15:45:00Z","v":12779,"vw":60.791591},{"c":60.79,"h":60.87,"l":60.71,"n":352,"o":60.74,"t":"2026-10-21T16:00:00Z","v":11942,"vw":60.806802},{"c":60.9,"h":60.97,"l":60.79,"n":384,"o":60.83,"t":"2026-10-21T16:15:00Z","v":12456,"vw":60.893944},{"c":60.74,"h":60.98,"l":60.575,"n":825,"o":60.95,"t":"2026-10-21T16:30:00Z","v":33383,"vw":60.711658},{"c":60.56,"h":60.79,"l":60.43,"n":449,"o":60.735,"t":"2026-10-21T16:45:00Z","v":22837,"vw":60.658084},{"c":60.49,"h":60.59,"l":60.36,"n":655,"o":60.51,"t":"2026-10-21T17:00:00Z","v":28383,"vw":60.464867},{"c":60.66,"h":60.66,"l":60.4,"n":502,"o":60.49,"t":"2026-10-21T17:15:00Z","v":17156,"vw":60.472295},{"c":61.16,"h":61.16,"l":60.58,"n":689,"o":60.64,"t":"2026-10-21T17:30:00Z","v":58969,"vw":60.684878},{"c":61.18,"h":61.2,"l":61,"n":717,"o":61.11,"t":"2026-10-21T17:45:00Z","v":31815,"vw":61.1004},{"c":61.235,"h":61.27,"l":61.12,"n":535,"o":61.18,"t":"2026-10-21T18:00:00Z","v":21453,"vw":61.218397},{"c":61.245,"h":61.27,"l":61.105,"n":625,"o":61.2,"t":"2026-10-21T18:15:00Z","v":26717,"vw":61.159088},{"c":61.24,"h":61.31,"l":61.165,"n":497,"o":61.24,"t":"2026-10-21T18:30:00Z","v":18247,"vw":61.260503},{"c":61.17,"h":61.34,"l":61.11,"n":817,"o":61.245,"t":"2026-10-21T18:45:00Z","v":32559,"vw":61.18399},{"c":60.7037,"h":61.1,"l":60.62,"n":1198,"o":61.08,"t":"2026-10-21T19:00:00Z","v":71370,"vw":60.829276},{"c":60.74,"h":60.88,"l":60.62,"n":812,"o":60.73,"t":"2026-10-21T19:15:00Z","v":30953,"vw":60.757763},{"c":60.72,"h":60.89,"l":60.59,"n":1227,"o":60.74,"t":"2026-10-21T19:30:00Z","v":54383,"vw":60.728138},{"c":60.815,"h":61.005,"l":60.65,"n":3825,"o":60.74,"t":"2026-10-21T19:45:00Z","v":243442,"vw":60.803143},{"c":60.84,"h":60.84,"l":60.84,"n":53,"o":60.84,"t":"2026-10-21T20:00:00Z","v":242224,"vw":60.84},{"c":60.67,"h":60.67,"l":60.66,"n":8,"o":60.66,"t":"2026-10-22T08:00:00Z","v":1675,"vw":60.669355},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-22T12:45:00Z","v":100,"vw":60.5},{"c":61,"h":61,"l":60.5,"n":29,"o":60.5,"t":"2026-10-22T13:15:00Z","v":2546,"vw":60.731143},{"c":61.02,"h":61.44,"l":60.7053,"n":203,"o":61.2,"t":"2026-10-22T13:30:00Z","v":25641,"vw":61.104902},{"c":61.63,"h":61.91,"l":60.99,"n":214,"o":61.27,"t":"2026-10-22T13:45:00Z","v":9227,"vw":61.611305},{"c":61.95,"h":61.95,"l":61.66,"n":218,"o":61.775,"t":"2026-10-22T14:00:00Z","v":9300,"vw":61.850313},{"c":61.5701,"h":62.25,"l":61.5701,"n":307,"o":62,"t":"2026-10-22T14:15:00Z","v":7429,"vw":61.948892},{"c":62.1,"h":62.1,"l":61.5897,"n":171,"o":61.5897,"t":"2026-10-22T14:30:00Z","v":4014,"vw":61.840629},{"c":61.89,"h":62.18,"l":61.79,"n":233,"o":62.16,"t":"2026-10-22T14:45:00Z","v":5861,"vw":61.999259},{"c":62.17,"h":62.27,"l":61.99,"n":317,"o":62,"t":"2026-10-22T15:00:00Z","v":7884,"vw":62.129197},{"c":61.91,"h":62.3,"l":61.87,"n":645,"o":62.17,"t":"2026-10-22T15:15:00Z","v":18598,"vw":62.073161},{"c":61.87,"h":62.09,"l":61.87,"n":251,"o":61.9025,"t":"2026-10-22T15:30:00Z","v":6705,"vw":61.966906},{"c":62.28,"h":62.28,"l":61.87,"n":520,"o":61.87,"t":"2026-10-22T15:45:00Z","v":20845,"vw":62.054228},{"c":62.57,"h":62.66,"l":62.29,"n":425,"o":62.32,"t":"2026-10-22T16:00:00Z","v":16232,"vw":62.457334},{"c":63.1598,"h":63.18,"l":62.54,"n":571,"o":62.59,"t":"2026-10-22T16:15:00Z","v":70708,"vw":62.644625},{"c":63.01,"h":63.14,"l":62.84,"n":539,"o":63.09,"t":"2026-10-22T16:30:00Z","v":23406,"vw":63.002259},{"c":63.37,"h":63.48,"l":62.96,"n":537,"o":62.99,"t":"2026-10-22T16:45:00Z","v":25646,"vw":63.290793},{"c":63.14,"h":63.345,"l":63.03,"n":448,"o":63.3,"t":"2026-10-22T17:00:00Z","v":16385,"vw":63.144242},{"c":63.115,"h":63.26,"l":62.82,"n":653,"o":63.095,"t":"2026-10-22T17:15:00Z","v":22296,"vw":62.996741},{"c":63.56,"h":63.56,"l":63.08,"n":637,"o":63.105,"t":"2026-10-22T17:30:00Z","v":20816,"vw":63.255446},{"c":63.56,"h":63.735,"l":63.54,"n":790,"o":63.55,"t":"2026-10-22T17:45:00Z","v":32730,"vw":63.625083},{"c":63.34,"h":63.55,"l":62.99,"n":1105,"o":63.55,"t":"2026-10-22T18:00:00Z","v":65788,"vw":63.230242},{"c":63.28,"h":63.5,"l":63.24,"n":740,"o":63.32,"t":"2026-10-22T18:15:00Z","v":25881,"vw":63.342023},{"c":62.77,"h":63.29,"l":62.72,"n":872,"o":63.285,"t":"2026-10-22T18:30:00Z","v":39248,"vw":62.968},{"c":63.24,"h":63.465,"l":62.845,"n":1124,"o":62.845,"t":"2026-10-22T18:45:00Z","v":69422,"vw":63.246219},{"c":63.62,"h":63.665,"l":63.1475,"n":1373,"o":63.25,"t":"2026-10-22T19:00:00Z","v":70257,"vw":63.429255},{"c":63.84,"h":63.96,"l":63.56,"n":1341,"o":63.57,"t":"2026-10-22T19:15:00Z","v":59256,"vw":63.751222},{"c":64,"h":64.18,"l":63.83,"n":1871,"o":63.83,"t":"2026-10-22T19:30:00Z","v":89439,"vw":64.046208},{"c":64.1,"h":64.4,"l":63.85,"n":4823,"o":64.07,"t":"2026-10-22T19:45:00Z","v":295157,"vw":64.089273},{"c":64.14,"h":64.14,"l":64.07,"n":69,"o":64.07,"t":"2026-10-22T20:00:00Z","v":197818,"vw":64.138892}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.65,"strike":75,"iv":0.4918,"gamma":0.0262,"theta":-0.0367,"vega":0.0421,"rho":0.006819173839889178,"breakevenPct":17.94512004989087},{"delta":0.2,"premium":2.45,"strike":98.96945304386888,"iv":1.459302837032485,"gamma":0.010646700039047429,"theta":-0.12884338046129204,"vega":0.050501244412712094,"rho":0.008106727559848096,"breakevenPct":58.122003498392395},{"delta":0.25,"premium":2.1304144687908853,"strike":84.34714895969617,"iv":1.0093243429828918,"gamma":0.022653508163754065,"theta":-0.09634376685202031,"vega":0.056732699791716024,"rho":0.010779550033599792,"breakevenPct":34.826260412358984},{"delta":0.3,"premium":1.7495167087989516,"strike":71.65055695996504,"iv":0.5736390837059965,"gamma":0.035880492089635424,"theta":-0.0628537076909404,"vega":0.06272146103798502,"rho":0.013489464357254987,"breakevenPct":14.437283549678824},{"delta":0.35,"premium":1.8952861952861952,"strike":68.77946127946127,"iv":0.48568097643097646,"gamma":0.04226245791245791,"theta":-0.05676683501683502,"vega":0.0655993265993266,"rho":0.015856142988672144,"breakevenPct":10.188256119032548},{"delta":0.4,"premium":2.1197530864197534,"strike":67.37654320987654,"iv":0.4496820987654321,"gamma":0.04762160493827161,"theta":-0.054774691358024694,"vega":0.06801234567901235,"rho":0.018171533528145687,"breakevenPct":8.350945270184434},{"delta":0.45,"premium":2.344219977553311,"strike":65.9736251402918,"iv":0.41368322109988775,"gamma":0.0529807519640853,"theta":-0.052782547699214366,"vega":0.0704253647586981,"rho":0.02048692406761923,"breakevenPct":6.513634421336323},{"delta":0.5,"premium":2.6852734375,"strike":64.701171875,"iv":0.3907499609375,"gamma":0.0558453515625,"theta":-0.051148984375000005,"vega":0.0712931640625,"rho":0.022735156279962566,"breakevenPct":5.061498772217024},{"delta":0.55,"premium":3.2907421875000002,"strike":63.724609375,"iv":0.3974491796875,"gamma":0.0530523828125,"theta":-0.050328671875,"vega":0.0686564453125,"rho":0.02483107516214786,"breakevenPct":4.482930406142809},{"delta":0.6,"premium":3.8962109374999994,"strike":62.748046875,"iv":0.4041483984375,"gamma":0.0502594140625,"theta":-0.049508359375,"vega":0.0660197265625,"rho":0.02692699404433315,"breakevenPct":3.9043620400685954},{"delta":0.65,"premium":4.501679687499999,"strike":61.771484375,"iv":0.4108476171875,"gamma":0.0474664453125,"theta":-0.048688046875,"vega":0.0633830078125,"rho":0.029022912926518443,"breakevenPct":3.3257936739943803},{"delta":0.7,"premium":5.107148437499999,"strike":60.794921875,"iv":0.41754683593749997,"gamma":0.04467347656250001,"theta":-0.047867734375,"vega":0.0607462890625,"rho":0.031118831808703732,"breakevenPct":2.7472253079201674},{"delta":0.75,"premium":5.821168526130357,"strike":59.726952436876104,"iv":0.42352971227246033,"gamma":0.0412095126247798,"theta":-0.04609688784497945,"vega":0.056989019377569,"rho":0.03313491750783518,"breakevenPct":2.1953865965177015},{"delta":0.8,"premium":7.010246623605402,"strike":58.258954785672344,"iv":0.4263776277157956,"gamma":0.034809042865531416,"theta":-0.04016617733411626,"vega":0.04832783323546682,"rho":0.034801625728440644,"breakevenPct":1.7605260512593435},{"delta":0.85,"premium":8.199324721080444,"strike":56.790957134468584,"iv":0.4292255431591309,"gamma":0.028408573106283037,"theta":-0.03423546682325309,"vega":0.03966664709336466,"rho":0.03646833394904611,"breakevenPct":1.325665506000986},{"delta":0.9,"premium":9.388402818555491,"strike":55.322959483264825,"iv":0.4320734586024662,"gamma":0.022008103347034645,"theta":-0.0283047563123899,"vega":0.03100546095126248,"rho":0.03813504216965158,"breakevenPct":0.8908049607426278}],"put":[{"delta":0.1,"premium":0.7214425541185799,"strike":48.44570715573129,"iv":0.8273270734456688,"gamma":0.01269776423549213,"theta":-0.04062921848569852,"vega":0.030772000118992063,"rho":-0.005783813552686719,"breakevenPct":25.59360055875786},{"delta":0.15,"premium":0.9567106671941036,"strike":53.98142746339067,"iv":0.6439427208733135,"gamma":0.020554382279839988,"theta":-0.044236297467372065,"vega":0.041775378396870386,"rho":-0.008570424768591415,"breakevenPct":17.329721240728773},{"delta":0.2,"premium":1.3274249825540823,"strike":56.42358688066992,"iv":0.5977293789253314,"gamma":0.025445080251221212,"theta":-0.04899993021632938,"vega":0.049295045359385906,"rho":-0.011455897940124004,"breakevenPct":14.100152949616714},{"delta":0.25,"premium":1.7286810886252617,"strike":58.16817864619679,"iv":0.5824467550593161,"gamma":0.02966699232379623,"theta":-0.054024354501046756,"vega":0.05602916957431961,"rho":-0.014363663513415822,"breakevenPct":12.00577243908399},{"delta":0.3,"premium":2.129937194696441,"strike":59.912770411723656,"iv":0.5671641311933008,"gamma":0.033888904396371246,"theta":-0.05904877878576413,"vega":0.06276329378925331,"rho":-0.017271429086707642,"breakevenPct":9.911391928551268},{"delta":0.35,"premium":2.75126582278481,"strike":61.25263713080169,"iv":0.5702581223628692,"gamma":0.03505200421940928,"theta":-0.061604852320675106,"vega":0.06535474683544304,"rho":-0.020324959373232653,"breakevenPct":8.791126741476646},{"delta":0.4,"premium":3.384177215189874,"strike":62.57120253164557,"iv":0.5743193037974683,"gamma":0.03605411392405063,"theta":-0.06403101265822785,"vega":0.06772816455696203,"rho":-0.02338616148676994,"breakevenPct":7.72213078195245},{"delta":0.45,"premium":4.017088607594937,"strike":63.889767932489455,"iv":0.5783804852320675,"gamma":0.03705622362869199,"theta":-0.06645717299578059,"vega":0.07010158227848101,"rho":-0.026447363600307222,"breakevenPct":6.653134822428255},{"delta":0.5,"premium":4.672143605870022,"strike":65.20702306079664,"iv":0.5801355345911949,"gamma":0.03783789308176101,"theta":-0.06792447589098533,"vega":0.07178118448637316,"rho":-0.029523848611440837,"breakevenPct":5.620705558268432},{"delta":0.55,"premium":5.445204402515725,"strike":66.51729559748428,"iv":0.5696009433962264,"gamma":0.037444811320754716,"theta":-0.06428191823899371,"vega":0.06976336477987422,"rho":-0.03268177792495489,"breakevenPct":4.783144379531406},{"delta":0.6,"premium":6.218265199161426,"strike":67.82756813417191,"iv":0.5590663522012578,"gamma":0.03705172955974843,"theta":-0.0606393605870021,"vega":0.06774554507337525,"rho":-0.035839707238468944,"breakevenPct":3.945583200794382},{"delta":0.65,"premium":6.991325995807129,"strike":69.13784067085955,"iv":0.5485317610062893,"gamma":0.03665864779874214,"theta":-0.05699680293501048,"vega":0.06572772536687631,"rho":-0.038997636551983,"breakevenPct":3.1080220220573564},{"delta":0.7,"premium":8.07,"strike":70.6867469879518,"iv":0.5459127710843373,"gamma":0.03502650602409639,"theta":-0.052869397590361446,"vega":0.06235349397590362,"rho":-0.04238442258244378,"breakevenPct":2.3748877643408064},{"delta":0.75,"premium":9.736666666666668,"strike":72.69477911646587,"iv":0.5585232128514056,"gamma":0.031010441767068273,"theta":-0.047809156626506026,"vega":0.05636955823293173,"rho":-0.04621152358293655,"breakevenPct":1.842668459932652},{"delta":0.8,"premium":11.403333333333336,"strike":74.70281124497993,"iv":0.5711336546184739,"gamma":0.026994377510040156,"theta":-0.0427489156626506,"vega":0.050385622489959835,"rho":-0.05003862458342932,"breakevenPct":1.3104491555244973},{"delta":0.85,"premium":13.804204545454546,"strike":77.42045454545455,"iv":0.5754204545454545,"gamma":0.02204318181818182,"theta":-0.033673636363636364,"vega":0.041415681818181824,"rho":-0.05443394210693404,"breakevenPct":0.8165731212971634},{"delta":0.9,"premium":16.817363344051454,"strike":80.7395498392283,"iv":0.5873479099678457,"gamma":0.01660128617363343,"theta":-0.0239717041800643,"vega":0.03167588424437298,"rho":-0.05930934829616972,"breakevenPct":0.3395907465281464}]},"raw":{"call":[{"delta":0.15,"premium":0.65,"strike":75,"iv":0.4918,"gamma":0.0262,"theta":-0.0367,"vega":0.0421,"rho":0.006819173839889178,"breakevenPct":17.94512004989087},{"delta":0.2,"premium":2.45,"strike":98.96945304386888,"iv":1.459302837032485,"gamma":0.010646700039047429,"theta":-0.12884338046129204,"vega":0.050501244412712094,"rho":0.008106727559848096,"breakevenPct":58.122003498392395},{"delta":0.25,"premium":2.1304144687908853,"strike":84.34714895969617,"iv":1.0093243429828918,"gamma":0.022653508163754065,"theta":-0.09634376685202031,"vega":0.056732699791716024,"rho":0.010779550033599792,"breakevenPct":34.826260412358984},{"delta":0.3,"premium":1.7495167087989516,"strike":71.65055695996504,"iv":0.5736390837059965,"gamma":0.035880492089635424,"theta":-0.0628537076909404,"vega":0.06272146103798502,"rho":0.013489464357254987,"breakevenPct":14.437283549678824},{"delta":0.35,"premium":1.8952861952861952,"strike":68.77946127946127,"iv":0.48568097643097646,"gamma":0.04226245791245791,"theta":-0.05676683501683502,"vega":0.0655993265993266,"rho":0.015856142988672144,"breakevenPct":10.188256119032548},{"delta":0.4,"premium":2.1197530864197534,"strike":67.37654320987654,"iv":0.4496820987654321,"gamma":0.04762160493827161,"theta":-0.054774691358024694,"vega":0.06801234567901235,"rho":0.018171533528145687,"breakevenPct":8.350945270184434},{"delta":0.45,"premium":2.344219977553311,"strike":65.9736251402918,"iv":0.41368322109988775,"gamma":0.0529807519640853,"theta":-0.052782547699214366,"vega":0.0704253647586981,"rho":0.02048692406761923,"breakevenPct":6.513634421336323},{"delta":0.5,"premium":2.6852734375,"strike":64.701171875,"iv":0.3907499609375,"gamma":0.0558453515625,"theta":-0.051148984375000005,"vega":0.0712931640625,"rho":0.022735156279962566,"breakevenPct":5.061498772217024},{"delta":0.55,"premium":3.2907421875000002,"strike":63.724609375,"iv":0.3974491796875,"gamma":0.0530523828125,"theta":-0.050328671875,"vega":0.0686564453125,"rho":0.02483107516214786,"breakevenPct":4.482930406142809},{"delta":0.6,"premium":3.8962109374999994,"strike":62.748046875,"iv":0.4041483984375,"gamma":0.0502594140625,"theta":-0.049508359375,"vega":0.0660197265625,"rho":0.02692699404433315,"breakevenPct":3.9043620400685954},{"delta":0.65,"premium":4.501679687499999,"strike":61.771484375,"iv":0.4108476171875,"gamma":0.0474664453125,"theta":-0.048688046875,"vega":0.0633830078125,"rho":0.029022912926518443,"breakevenPct":3.3257936739943803},{"delta":0.7,"premium":5.107148437499999,"strike":60.794921875,"iv":0.41754683593749997,"gamma":0.04467347656250001,"theta":-0.047867734375,"vega":0.0607462890625,"rho":0.031118831808703732,"breakevenPct":2.7472253079201674},{"delta":0.75,"premium":5.821168526130357,"strike":59.726952436876104,"iv":0.42352971227246033,"gamma":0.0412095126247798,"theta":-0.04609688784497945,"vega":0.056989019377569,"rho":0.03313491750783518,"breakevenPct":2.1953865965177015},{"delta":0.8,"premium":7.010246623605402,"strike":58.258954785672344,"iv":0.4263776277157956,"gamma":0.034809042865531416,"theta":-0.04016617733411626,"vega":0.04832783323546682,"rho":0.034801625728440644,"breakevenPct":1.7605260512593435},{"delta":0.85,"premium":8.199324721080444,"strike":56.790957134468584,"iv":0.4292255431591309,"gamma":0.028408573106283037,"theta":-0.03423546682325309,"vega":0.03966664709336466,"rho":0.03646833394904611,"breakevenPct":1.325665506000986},{"delta":0.9,"premium":9.388402818555491,"strike":55.322959483264825,"iv":0.4320734586024662,"gamma":0.022008103347034645,"theta":-0.0283047563123899,"vega":0.03100546095126248,"rho":0.03813504216965158,"breakevenPct":0.8908049607426278}],"put":[{"delta":0.1,"premium":0.7214425541185799,"strike":48.44570715573129,"iv":0.8273270734456688,"gamma":0.01269776423549213,"theta":-0.04062921848569852,"vega":0.030772000118992063,"rho":-0.005783813552686719,"breakevenPct":25.59360055875786},{"delta":0.15,"premium":0.9567106671941036,"strike":53.98142746339067,"iv":0.6439427208733135,"gamma":0.020554382279839988,"theta":-0.044236297467372065,"vega":0.041775378396870386,"rho":-0.008570424768591415,"breakevenPct":17.329721240728773},{"delta":0.2,"premium":1.3274249825540823,"strike":56.42358688066992,"iv":0.5977293789253314,"gamma":0.025445080251221212,"theta":-0.04899993021632938,"vega":0.049295045359385906,"rho":-0.011455897940124004,"breakevenPct":14.100152949616714},{"delta":0.25,"premium":1.7286810886252617,"strike":58.16817864619679,"iv":0.5824467550593161,"gamma":0.02966699232379623,"theta":-0.054024354501046756,"vega":0.05602916957431961,"rho":-0.014363663513415822,"breakevenPct":12.00577243908399},{"delta":0.3,"premium":2.129937194696441,"strike":59.912770411723656,"iv":0.5671641311933008,"gamma":0.033888904396371246,"theta":-0.05904877878576413,"vega":0.06276329378925331,"rho":-0.017271429086707642,"breakevenPct":9.911391928551268},{"delta":0.35,"premium":2.75126582278481,"strike":61.25263713080169,"iv":0.5702581223628692,"gamma":0.03505200421940928,"theta":-0.061604852320675106,"vega":0.06535474683544304,"rho":-0.020324959373232653,"breakevenPct":8.791126741476646},{"delta":0.4,"premium":3.384177215189874,"strike":62.57120253164557,"iv":0.5743193037974683,"gamma":0.03605411392405063,"theta":-0.06403101265822785,"vega":0.06772816455696203,"rho":-0.02338616148676994,"breakevenPct":7.72213078195245},{"delta":0.45,"premium":4.017088607594937,"strike":63.889767932489455,"iv":0.5783804852320675,"gamma":0.03705622362869199,"theta":-0.06645717299578059,"vega":0.07010158227848101,"rho":-0.026447363600307222,"breakevenPct":6.653134822428255},{"delta":0.5,"premium":4.672143605870022,"strike":65.20702306079664,"iv":0.5801355345911949,"gamma":0.03783789308176101,"theta":-0.06792447589098533,"vega":0.07178118448637316,"rho":-0.029523848611440837,"breakevenPct":5.620705558268432},{"delta":0.55,"premium":5.445204402515725,"strike":66.51729559748428,"iv":0.5696009433962264,"gamma":0.037444811320754716,"theta":-0.06428191823899371,"vega":0.06976336477987422,"rho":-0.03268177792495489,"breakevenPct":4.783144379531406},{"delta":0.6,"premium":6.218265199161426,"strike":67.82756813417191,"iv":0.5590663522012578,"gamma":0.03705172955974843,"theta":-0.0606393605870021,"vega":0.06774554507337525,"rho":-0.035839707238468944,"breakevenPct":3.945583200794382},{"delta":0.65,"premium":6.991325995807129,"strike":69.13784067085955,"iv":0.5485317610062893,"gamma":0.03665864779874214,"theta":-0.05699680293501048,"vega":0.06572772536687631,"rho":-0.038997636551983,"breakevenPct":3.1080220220573564},{"delta":0.7,"premium":8.07,"strike":70.6867469879518,"iv":0.5459127710843373,"gamma":0.03502650602409639,"theta":-0.052869397590361446,"vega":0.06235349397590362,"rho":-0.04238442258244378,"breakevenPct":2.3748877643408064},{"delta":0.75,"premium":9.736666666666668,"strike":72.69477911646587,"iv":0.5585232128514056,"gamma":0.031010441767068273,"theta":-0.047809156626506026,"vega":0.05636955823293173,"rho":-0.04621152358293655,"breakevenPct":1.842668459932652},{"delta":0.8,"premium":11.403333333333336,"strike":74.70281124497993,"iv":0.5711336546184739,"gamma":0.026994377510040156,"theta":-0.0427489156626506,"vega":0.050385622489959835,"rho":-0.05003862458342932,"breakevenPct":1.3104491555244973},{"delta":0.85,"premium":13.804204545454546,"strike":77.42045454545455,"iv":0.5754204545454545,"gamma":0.02204318181818182,"theta":-0.033673636363636364,"vega":0.041415681818181824,"rho":-0.05443394210693404,"breakevenPct":0.8165731212971634},{"delta":0.9,"premium":16.817363344051454,"strike":80.7395498392283,"iv":0.5873479099678457,"gamma":0.01660128617363343,"theta":-0.0239717041800643,"vega":0.03167588424437298,"rho":-0.05930934829616972,"breakevenPct":0.3395907465281464}]}},"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"}}