{"symbol":"WPC","url":"https://intraalpha.com/companies/WPC","capturedAt":"2026-10-23T21:06:57.777Z","state":"partial","quote":{"symbol":"WPC","last_price":63.9,"prev_close":64.54,"regular_close":63.9,"change":-0.64,"change_pct":-0.9916,"regular_change":-0.64,"regular_change_pct":-0.9916,"extended_change":0,"extended_change_pct":0,"bid":63,"ask":64.17,"bid_size":100,"ask_size":800,"volume":1838290,"vwap":63.879227,"open":64.79,"high":65.03,"low":63.43,"close":63.9,"trade_count":22357,"last_trade_at":"2026-10-23T20:10:00.002568527Z","last_quote_at":"2026-10-23T20:40:31.898665983Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:06:40.06886982-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T19:52:00.759Z","bars":[{"c":64.41,"h":64.79,"l":64.295,"n":149,"o":64.72,"t":"2026-10-16T13:30:00Z","v":13305,"vw":64.600294},{"c":64.65,"h":64.655,"l":64.33,"n":151,"o":64.33,"t":"2026-10-16T13:35:00Z","v":4675,"vw":64.492509},{"c":64.7011,"h":64.7011,"l":64.46,"n":146,"o":64.52,"t":"2026-10-16T13:40:00Z","v":4699,"vw":64.574168},{"c":64.68,"h":64.6999,"l":64.56,"n":142,"o":64.695,"t":"2026-10-16T13:45:00Z","v":4907,"vw":64.628836},{"c":64.765,"h":64.79,"l":64.7,"n":168,"o":64.7,"t":"2026-10-16T13:50:00Z","v":5613,"vw":64.754085},{"c":64.83,"h":64.86,"l":64.73,"n":263,"o":64.8,"t":"2026-10-16T13:55:00Z","v":14522,"vw":64.804352},{"c":64.92,"h":64.93,"l":64.81,"n":205,"o":64.81,"t":"2026-10-16T14:00:00Z","v":5099,"vw":64.886085},{"c":65.02,"h":65.05,"l":64.86,"n":202,"o":64.95,"t":"2026-10-16T14:05:00Z","v":7835,"vw":64.943281},{"c":64.99,"h":65.1,"l":64.99,"n":247,"o":65.02,"t":"2026-10-16T14:10:00Z","v":8226,"vw":65.037074},{"c":64.89,"h":65.01,"l":64.89,"n":197,"o":65,"t":"2026-10-16T14:15:00Z","v":4062,"vw":64.948125},{"c":64.91,"h":64.955,"l":64.895,"n":141,"o":64.915,"t":"2026-10-16T14:20:00Z","v":3198,"vw":64.927093},{"c":64.93,"h":65.02,"l":64.91,"n":102,"o":64.91,"t":"2026-10-16T14:25:00Z","v":4685,"vw":64.938999},{"c":64.86,"h":64.95,"l":64.85,"n":146,"o":64.95,"t":"2026-10-16T14:30:00Z","v":3833,"vw":64.882576},{"c":64.8201,"h":64.87,"l":64.8,"n":366,"o":64.8,"t":"2026-10-16T14:35:00Z","v":4372,"vw":64.819045},{"c":64.735,"h":64.84,"l":64.735,"n":171,"o":64.84,"t":"2026-10-16T14:40:00Z","v":3991,"vw":64.809979},{"c":64.69,"h":64.76,"l":64.68,"n":193,"o":64.7,"t":"2026-10-16T14:45:00Z","v":5532,"vw":64.706965},{"c":64.86,"h":64.86,"l":64.71,"n":217,"o":64.71,"t":"2026-10-16T14:50:00Z","v":11314,"vw":64.81299},{"c":64.8837,"h":64.92,"l":64.88,"n":144,"o":64.8801,"t":"2026-10-16T14:55:00Z","v":5076,"vw":64.89347},{"c":64.97,"h":64.97,"l":64.905,"n":140,"o":64.905,"t":"2026-10-16T15:00:00Z","v":2545,"vw":64.938173},{"c":65.03,"h":65.05,"l":64.98,"n":108,"o":65.005,"t":"2026-10-16T15:05:00Z","v":4717,"vw":65.018174},{"c":65.095,"h":65.11,"l":65.02,"n":304,"o":65.06,"t":"2026-10-16T15:10:00Z","v":7904,"vw":65.059388},{"c":65.07,"h":65.11,"l":65.065,"n":185,"o":65.103,"t":"2026-10-16T15:15:00Z","v":4399,"vw":65.085199},{"c":65.06,"h":65.12,"l":65.06,"n":189,"o":65.06,"t":"2026-10-16T15:20:00Z","v":5036,"vw":65.091751},{"c":65.1063,"h":65.12,"l":65.08,"n":201,"o":65.08,"t":"2026-10-16T15:25:00Z","v":4656,"vw":65.098454},{"c":65.11,"h":65.12,"l":65.095,"n":141,"o":65.11,"t":"2026-10-16T15:30:00Z","v":5222,"vw":65.109351},{"c":65.05,"h":65.165,"l":65.05,"n":211,"o":65.135,"t":"2026-10-16T15:35:00Z","v":5735,"vw":65.107799},{"c":64.915,"h":65.07,"l":64.915,"n":241,"o":65.07,"t":"2026-10-16T15:40:00Z","v":5950,"vw":64.992879},{"c":64.89,"h":64.97,"l":64.88,"n":217,"o":64.93,"t":"2026-10-16T15:45:00Z","v":4597,"vw":64.925314},{"c":64.945,"h":64.945,"l":64.87,"n":142,"o":64.9,"t":"2026-10-16T15:50:00Z","v":4108,"vw":64.898129},{"c":64.92,"h":64.97,"l":64.92,"n":224,"o":64.95,"t":"2026-10-16T15:55:00Z","v":5202,"vw":64.952065},{"c":64.93,"h":64.99,"l":64.88,"n":234,"o":64.925,"t":"2026-10-16T16:00:00Z","v":8486,"vw":64.926835},{"c":64.99,"h":64.99,"l":64.885,"n":212,"o":64.93,"t":"2026-10-16T16:05:00Z","v":7456,"vw":64.911028},{"c":64.875,"h":64.99,"l":64.875,"n":219,"o":64.99,"t":"2026-10-16T16:10:00Z","v":6580,"vw":64.938074},{"c":64.93,"h":64.94,"l":64.89,"n":192,"o":64.89,"t":"2026-10-16T16:15:00Z","v":7008,"vw":64.915765},{"c":64.91,"h":64.98,"l":64.91,"n":300,"o":64.93,"t":"2026-10-16T16:20:00Z","v":20677,"vw":64.940087},{"c":64.96,"h":64.96,"l":64.93,"n":206,"o":64.95,"t":"2026-10-16T16:25:00Z","v":8597,"vw":64.934485},{"c":64.97,"h":65.05,"l":64.94,"n":265,"o":64.94,"t":"2026-10-16T16:30:00Z","v":9820,"vw":64.987075},{"c":64.97,"h":64.98,"l":64.92,"n":176,"o":64.98,"t":"2026-10-16T16:35:00Z","v":4769,"vw":64.950927},{"c":64.9,"h":64.97,"l":64.89,"n":209,"o":64.955,"t":"2026-10-16T16:40:00Z","v":7105,"vw":64.927111},{"c":64.87,"h":64.92,"l":64.855,"n":224,"o":64.88,"t":"2026-10-16T16:45:00Z","v":8985,"vw":64.883442},{"c":64.95,"h":64.95,"l":64.83,"n":170,"o":64.86,"t":"2026-10-16T16:50:00Z","v":6469,"vw":64.875844},{"c":64.9223,"h":64.96,"l":64.9,"n":209,"o":64.96,"t":"2026-10-16T16:55:00Z","v":7998,"vw":64.920482},{"c":64.895,"h":64.92,"l":64.86,"n":211,"o":64.92,"t":"2026-10-16T17:00:00Z","v":6185,"vw":64.892599},{"c":64.905,"h":64.91,"l":64.87,"n":237,"o":64.91,"t":"2026-10-16T17:05:00Z","v":11952,"vw":64.890598},{"c":64.82,"h":64.9,"l":64.82,"n":243,"o":64.9,"t":"2026-10-16T17:10:00Z","v":9279,"vw":64.856742},{"c":64.76,"h":64.85,"l":64.76,"n":260,"o":64.835,"t":"2026-10-16T17:15:00Z","v":10390,"vw":64.808717},{"c":64.785,"h":64.84,"l":64.75,"n":205,"o":64.75,"t":"2026-10-16T17:20:00Z","v":8572,"vw":64.792328},{"c":64.76,"h":64.86,"l":64.74,"n":226,"o":64.81,"t":"2026-10-16T17:25:00Z","v":8512,"vw":64.803015},{"c":64.9,"h":64.9,"l":64.76,"n":393,"o":64.76,"t":"2026-10-16T17:30:00Z","v":34832,"vw":64.825665},{"c":64.94,"h":64.99,"l":64.885,"n":263,"o":64.89,"t":"2026-10-16T17:35:00Z","v":10410,"vw":64.953042},{"c":65.0299,"h":65.04,"l":64.94,"n":254,"o":64.94,"t":"2026-10-16T17:40:00Z","v":9277,"vw":64.991858},{"c":64.985,"h":65.06,"l":64.985,"n":244,"o":65,"t":"2026-10-16T17:45:00Z","v":8700,"vw":65.025578},{"c":64.88,"h":64.98,"l":64.88,"n":207,"o":64.98,"t":"2026-10-16T17:50:00Z","v":9134,"vw":64.939261},{"c":64.89,"h":64.91,"l":64.85,"n":278,"o":64.88,"t":"2026-10-16T17:55:00Z","v":10576,"vw":64.872752},{"c":64.96,"h":64.96,"l":64.91,"n":330,"o":64.91,"t":"2026-10-16T18:00:00Z","v":19009,"vw":64.929661},{"c":65.03,"h":65.03,"l":64.89,"n":275,"o":64.96,"t":"2026-10-16T18:05:00Z","v":9914,"vw":64.933141},{"c":65,"h":65.04,"l":64.975,"n":230,"o":65.005,"t":"2026-10-16T18:10:00Z","v":10151,"vw":65.012159},{"c":64.94,"h":65,"l":64.94,"n":258,"o":65,"t":"2026-10-16T18:15:00Z","v":9985,"vw":64.960383},{"c":64.915,"h":64.93,"l":64.8901,"n":197,"o":64.93,"t":"2026-10-16T18:20:00Z","v":7532,"vw":64.899493},{"c":64.9,"h":64.93,"l":64.89,"n":233,"o":64.93,"t":"2026-10-16T18:25:00Z","v":7628,"vw":64.908577},{"c":64.87,"h":64.93,"l":64.87,"n":262,"o":64.9,"t":"2026-10-16T18:30:00Z","v":13642,"vw":64.897736},{"c":64.895,"h":64.92,"l":64.86,"n":205,"o":64.86,"t":"2026-10-16T18:35:00Z","v":7003,"vw":64.881619},{"c":64.91,"h":64.92,"l":64.89,"n":297,"o":64.895,"t":"2026-10-16T18:40:00Z","v":12335,"vw":64.904334},{"c":64.885,"h":64.935,"l":64.885,"n":254,"o":64.92,"t":"2026-10-16T18:45:00Z","v":13829,"vw":64.913004},{"c":64.93,"h":64.95,"l":64.88,"n":280,"o":64.89,"t":"2026-10-16T18:50:00Z","v":12263,"vw":64.903046},{"c":64.97,"h":64.97,"l":64.915,"n":313,"o":64.93,"t":"2026-10-16T18:55:00Z","v":12780,"vw":64.93966},{"c":64.985,"h":65.01,"l":64.9601,"n":317,"o":64.97,"t":"2026-10-16T19:00:00Z","v":20641,"vw":64.991132},{"c":65.01,"h":65.04,"l":64.97,"n":247,"o":65,"t":"2026-10-16T19:05:00Z","v":10865,"vw":64.993622},{"c":65.0379,"h":65.08,"l":65,"n":367,"o":65.03,"t":"2026-10-16T19:10:00Z","v":16284,"vw":65.054778},{"c":65,"h":65.07,"l":64.98,"n":353,"o":65.04,"t":"2026-10-16T19:15:00Z","v":13193,"vw":65.031758},{"c":65.02,"h":65.03,"l":64.99,"n":270,"o":64.99,"t":"2026-10-16T19:20:00Z","v":11586,"vw":65.010578},{"c":65,"h":65.02,"l":64.9,"n":498,"o":65.01,"t":"2026-10-16T19:25:00Z","v":19651,"vw":64.97061},{"c":65.03,"h":65.07,"l":64.9906,"n":439,"o":65,"t":"2026-10-16T19:30:00Z","v":16874,"vw":65.030918},{"c":65.0825,"h":65.0825,"l":65.02,"n":341,"o":65.06,"t":"2026-10-16T19:35:00Z","v":12332,"vw":65.051849},{"c":65.12,"h":65.12,"l":65.065,"n":424,"o":65.095,"t":"2026-10-16T19:40:00Z","v":15915,"vw":65.08964},{"c":65.04,"h":65.135,"l":64.995,"n":593,"o":65.11,"t":"2026-10-16T19:45:00Z","v":38573,"vw":65.078625},{"c":65.08,"h":65.11,"l":65.0341,"n":736,"o":65.06,"t":"2026-10-16T19:50:00Z","v":33146,"vw":65.072184},{"c":65.15,"h":65.17,"l":65.0601,"n":2122,"o":65.08,"t":"2026-10-16T19:55:00Z","v":104648,"vw":65.132391},{"c":65.14,"h":65.14,"l":65.14,"n":49,"o":65.14,"t":"2026-10-16T20:00:00Z","v":427586,"vw":65.14},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-16T20:40:00Z","v":101,"vw":65},{"c":65.05,"h":65.05,"l":65.05,"n":10,"o":65.05,"t":"2026-10-16T22:35:00Z","v":250,"vw":65.05},{"c":64.85,"h":64.85,"l":64.85,"n":2,"o":64.85,"t":"2026-10-19T13:15:00Z","v":103,"vw":64.85},{"c":64.51,"h":64.7912,"l":64.51,"n":139,"o":64.71,"t":"2026-10-19T13:30:00Z","v":19711,"vw":64.699752},{"c":64.645,"h":64.74,"l":64.5551,"n":84,"o":64.63,"t":"2026-10-19T13:35:00Z","v":3642,"vw":64.652612},{"c":64.44,"h":64.6755,"l":64.44,"n":151,"o":64.6755,"t":"2026-10-19T13:40:00Z","v":6443,"vw":64.55709},{"c":64.41,"h":64.4936,"l":64.34,"n":125,"o":64.465,"t":"2026-10-19T13:45:00Z","v":4698,"vw":64.396937},{"c":64.15,"h":64.35,"l":64.15,"n":154,"o":64.33,"t":"2026-10-19T13:50:00Z","v":7189,"vw":64.247201},{"c":64.265,"h":64.3,"l":64.1401,"n":126,"o":64.17,"t":"2026-10-19T13:55:00Z","v":4528,"vw":64.202375},{"c":64.21,"h":64.222,"l":64.1647,"n":118,"o":64.22,"t":"2026-10-19T14:00:00Z","v":4366,"vw":64.204021},{"c":64.19,"h":64.21,"l":64.1,"n":136,"o":64.21,"t":"2026-10-19T14:05:00Z","v":4860,"vw":64.153011},{"c":64.1,"h":64.19,"l":64.08,"n":141,"o":64.1,"t":"2026-10-19T14:10:00Z","v":5400,"vw":64.123351},{"c":64.04,"h":64.18,"l":64.04,"n":67,"o":64.18,"t":"2026-10-19T14:15:00Z","v":1323,"vw":64.106667},{"c":63.9305,"h":64.04,"l":63.9305,"n":161,"o":64.03,"t":"2026-10-19T14:20:00Z","v":4041,"vw":64.001375},{"c":63.89,"h":63.955,"l":63.89,"n":195,"o":63.92,"t":"2026-10-19T14:25:00Z","v":5126,"vw":63.930318},{"c":63.895,"h":64.005,"l":63.885,"n":221,"o":63.92,"t":"2026-10-19T14:30:00Z","v":6843,"vw":63.941766},{"c":63.93,"h":63.95,"l":63.9,"n":117,"o":63.91,"t":"2026-10-19T14:35:00Z","v":3993,"vw":63.918423},{"c":63.835,"h":63.89,"l":63.76,"n":196,"o":63.89,"t":"2026-10-19T14:40:00Z","v":8290,"vw":63.820247},{"c":63.85,"h":63.87,"l":63.77,"n":143,"o":63.79,"t":"2026-10-19T14:45:00Z","v":4348,"vw":63.806643},{"c":63.87,"h":63.89,"l":63.79,"n":152,"o":63.83,"t":"2026-10-19T14:50:00Z","v":6821,"vw":63.850612},{"c":63.945,"h":63.945,"l":63.87,"n":301,"o":63.87,"t":"2026-10-19T14:55:00Z","v":18969,"vw":63.907394},{"c":64.075,"h":64.075,"l":63.945,"n":161,"o":63.945,"t":"2026-10-19T15:00:00Z","v":5129,"vw":64.013145},{"c":64.03,"h":64.065,"l":64,"n":146,"o":64.065,"t":"2026-10-19T15:05:00Z","v":8101,"vw":64.032032},{"c":64.06,"h":64.125,"l":64.055,"n":107,"o":64.07,"t":"2026-10-19T15:10:00Z","v":5146,"vw":64.082433},{"c":64.075,"h":64.12,"l":64.03,"n":185,"o":64.075,"t":"2026-10-19T15:15:00Z","v":10474,"vw":64.069195},{"c":63.97,"h":64.09,"l":63.97,"n":191,"o":64.09,"t":"2026-10-19T15:20:00Z","v":9762,"vw":64.054161},{"c":63.88,"h":63.965,"l":63.88,"n":135,"o":63.96,"t":"2026-10-19T15:25:00Z","v":11257,"vw":63.918847},{"c":63.805,"h":63.87,"l":63.79,"n":146,"o":63.87,"t":"2026-10-19T15:30:00Z","v":6860,"vw":63.823993},{"c":63.8834,"h":63.93,"l":63.805,"n":278,"o":63.805,"t":"2026-10-19T15:35:00Z","v":13853,"vw":63.876585},{"c":63.84,"h":63.89,"l":63.82,"n":151,"o":63.86,"t":"2026-10-19T15:40:00Z","v":6984,"vw":63.860009},{"c":63.9,"h":63.9,"l":63.835,"n":137,"o":63.84,"t":"2026-10-19T15:45:00Z","v":7417,"vw":63.87177},{"c":63.895,"h":63.895,"l":63.83,"n":132,"o":63.86,"t":"2026-10-19T15:50:00Z","v":6162,"vw":63.870778},{"c":63.85,"h":63.92,"l":63.85,"n":184,"o":63.89,"t":"2026-10-19T15:55:00Z","v":9235,"vw":63.883383},{"c":63.81,"h":63.865,"l":63.78,"n":128,"o":63.865,"t":"2026-10-19T16:00:00Z","v":4955,"vw":63.822422},{"c":63.825,"h":63.825,"l":63.76,"n":144,"o":63.825,"t":"2026-10-19T16:05:00Z","v":7896,"vw":63.80224},{"c":63.84,"h":63.88,"l":63.82,"n":73,"o":63.82,"t":"2026-10-19T16:10:00Z","v":3114,"vw":63.843916},{"c":63.905,"h":63.94,"l":63.84,"n":149,"o":63.84,"t":"2026-10-19T16:15:00Z","v":6194,"vw":63.893342},{"c":63.905,"h":63.91,"l":63.88,"n":165,"o":63.91,"t":"2026-10-19T16:20:00Z","v":8878,"vw":63.898065},{"c":63.9055,"h":63.93,"l":63.87,"n":123,"o":63.905,"t":"2026-10-19T16:25:00Z","v":3599,"vw":63.896687},{"c":63.9,"h":63.92,"l":63.86,"n":161,"o":63.92,"t":"2026-10-19T16:30:00Z","v":5119,"vw":63.886783},{"c":63.8,"h":63.885,"l":63.8,"n":99,"o":63.885,"t":"2026-10-19T16:35:00Z","v":3075,"vw":63.836335},{"c":63.86,"h":63.86,"l":63.8,"n":125,"o":63.8,"t":"2026-10-19T16:40:00Z","v":3880,"vw":63.815831},{"c":63.83,"h":63.87,"l":63.79,"n":117,"o":63.845,"t":"2026-10-19T16:45:00Z","v":5017,"vw":63.817407},{"c":63.87,"h":63.89,"l":63.84,"n":127,"o":63.84,"t":"2026-10-19T16:50:00Z","v":6403,"vw":63.864586},{"c":63.91,"h":63.91,"l":63.84,"n":152,"o":63.87,"t":"2026-10-19T16:55:00Z","v":4888,"vw":63.873404},{"c":63.825,"h":63.9199,"l":63.825,"n":117,"o":63.91,"t":"2026-10-19T17:00:00Z","v":4137,"vw":63.859449},{"c":63.81,"h":63.88,"l":63.81,"n":222,"o":63.825,"t":"2026-10-19T17:05:00Z","v":16911,"vw":63.840724},{"c":63.83,"h":63.8426,"l":63.77,"n":151,"o":63.8426,"t":"2026-10-19T17:10:00Z","v":8111,"vw":63.805974},{"c":63.825,"h":63.85,"l":63.82,"n":119,"o":63.83,"t":"2026-10-19T17:15:00Z","v":6131,"vw":63.835288},{"c":63.815,"h":63.84,"l":63.805,"n":150,"o":63.825,"t":"2026-10-19T17:20:00Z","v":8316,"vw":63.813035},{"c":63.86,"h":63.895,"l":63.81,"n":153,"o":63.81,"t":"2026-10-19T17:25:00Z","v":6290,"vw":63.853883},{"c":63.77,"h":63.865,"l":63.77,"n":175,"o":63.865,"t":"2026-10-19T17:30:00Z","v":7814,"vw":63.823543},{"c":63.8,"h":63.81,"l":63.76,"n":150,"o":63.77,"t":"2026-10-19T17:35:00Z","v":6805,"vw":63.783286},{"c":63.79,"h":63.815,"l":63.775,"n":119,"o":63.8,"t":"2026-10-19T17:40:00Z","v":6098,"vw":63.798857},{"c":63.81,"h":63.81,"l":63.78,"n":102,"o":63.8,"t":"2026-10-19T17:45:00Z","v":7302,"vw":63.799847},{"c":63.83,"h":63.84,"l":63.8,"n":162,"o":63.81,"t":"2026-10-19T17:50:00Z","v":7739,"vw":63.82213},{"c":63.775,"h":63.89,"l":63.75,"n":317,"o":63.8399,"t":"2026-10-19T17:55:00Z","v":24344,"vw":63.826473},{"c":63.74,"h":63.76,"l":63.67,"n":137,"o":63.76,"t":"2026-10-19T18:00:00Z","v":9106,"vw":63.712729},{"c":63.76,"h":63.79,"l":63.73,"n":122,"o":63.755,"t":"2026-10-19T18:05:00Z","v":8792,"vw":63.750002},{"c":63.69,"h":63.78,"l":63.69,"n":242,"o":63.745,"t":"2026-10-19T18:10:00Z","v":24499,"vw":63.749304},{"c":63.76,"h":63.76,"l":63.6744,"n":157,"o":63.72,"t":"2026-10-19T18:15:00Z","v":6804,"vw":63.721731},{"c":63.74,"h":63.77,"l":63.74,"n":104,"o":63.77,"t":"2026-10-19T18:20:00Z","v":6450,"vw":63.747382},{"c":63.77,"h":63.78,"l":63.7342,"n":137,"o":63.74,"t":"2026-10-19T18:25:00Z","v":4808,"vw":63.749417},{"c":63.78,"h":63.79,"l":63.73,"n":123,"o":63.77,"t":"2026-10-19T18:30:00Z","v":4617,"vw":63.758561},{"c":63.735,"h":63.79,"l":63.72,"n":183,"o":63.79,"t":"2026-10-19T18:35:00Z","v":5775,"vw":63.759835},{"c":63.705,"h":63.73,"l":63.69,"n":118,"o":63.73,"t":"2026-10-19T18:40:00Z","v":6478,"vw":63.70537},{"c":63.72,"h":63.73,"l":63.705,"n":122,"o":63.705,"t":"2026-10-19T18:45:00Z","v":5974,"vw":63.716812},{"c":63.695,"h":63.72,"l":63.68,"n":158,"o":63.705,"t":"2026-10-19T18:50:00Z","v":6801,"vw":63.700928},{"c":63.71,"h":63.71,"l":63.67,"n":190,"o":63.695,"t":"2026-10-19T18:55:00Z","v":7445,"vw":63.691996},{"c":63.76,"h":63.785,"l":63.66,"n":329,"o":63.71,"t":"2026-10-19T19:00:00Z","v":32768,"vw":63.723396},{"c":63.775,"h":63.79,"l":63.72,"n":201,"o":63.765,"t":"2026-10-19T19:05:00Z","v":11126,"vw":63.750385},{"c":63.86,"h":63.86,"l":63.76,"n":186,"o":63.8,"t":"2026-10-19T19:10:00Z","v":6314,"vw":63.792971},{"c":63.895,"h":63.93,"l":63.83,"n":224,"o":63.835,"t":"2026-10-19T19:15:00Z","v":11033,"vw":63.855035},{"c":63.895,"h":63.93,"l":63.885,"n":271,"o":63.895,"t":"2026-10-19T19:20:00Z","v":9631,"vw":63.900907},{"c":63.89,"h":63.92,"l":63.865,"n":312,"o":63.92,"t":"2026-10-19T19:25:00Z","v":14691,"vw":63.894722},{"c":63.88,"h":63.9,"l":63.85,"n":386,"o":63.85,"t":"2026-10-19T19:30:00Z","v":13455,"vw":63.869432},{"c":63.925,"h":63.925,"l":63.86,"n":411,"o":63.89,"t":"2026-10-19T19:35:00Z","v":19382,"vw":63.892343},{"c":63.77,"h":63.91,"l":63.715,"n":551,"o":63.91,"t":"2026-10-19T19:40:00Z","v":50995,"vw":63.815794},{"c":63.825,"h":63.87,"l":63.74,"n":494,"o":63.77,"t":"2026-10-19T19:45:00Z","v":23042,"vw":63.792558},{"c":63.83,"h":63.89,"l":63.82,"n":790,"o":63.82,"t":"2026-10-19T19:50:00Z","v":53343,"vw":63.86119},{"c":63.77,"h":63.91,"l":63.76,"n":1922,"o":63.85,"t":"2026-10-19T19:55:00Z","v":133487,"vw":63.820183},{"c":63.77,"h":63.77,"l":63.77,"n":56,"o":63.77,"t":"2026-10-19T20:00:00Z","v":328851,"vw":63.77},{"c":64.11,"h":64.4251,"l":63.89,"n":145,"o":64.16,"t":"2026-10-20T13:30:00Z","v":22506,"vw":64.078653},{"c":64.24,"h":64.31,"l":64.11,"n":104,"o":64.12,"t":"2026-10-20T13:35:00Z","v":5160,"vw":64.21321},{"c":64.5,"h":64.5128,"l":64.33,"n":128,"o":64.33,"t":"2026-10-20T13:40:00Z","v":30842,"vw":64.426056},{"c":64.67,"h":64.79,"l":64.535,"n":159,"o":64.535,"t":"2026-10-20T13:45:00Z","v":6438,"vw":64.640641},{"c":64.46,"h":64.68,"l":64.44,"n":123,"o":64.68,"t":"2026-10-20T13:50:00Z","v":4555,"vw":64.614949},{"c":64.355,"h":64.445,"l":64.31,"n":157,"o":64.445,"t":"2026-10-20T13:55:00Z","v":5290,"vw":64.342823},{"c":64.195,"h":64.335,"l":64.13,"n":234,"o":64.3,"t":"2026-10-20T14:00:00Z","v":20522,"vw":64.27684},{"c":64.12,"h":64.18,"l":64.06,"n":289,"o":64.16,"t":"2026-10-20T14:05:00Z","v":34226,"vw":64.141887},{"c":64.23,"h":64.29,"l":64.08,"n":251,"o":64.12,"t":"2026-10-20T14:10:00Z","v":10319,"vw":64.186816},{"c":64.325,"h":64.4,"l":64.23,"n":182,"o":64.23,"t":"2026-10-20T14:15:00Z","v":4573,"vw":64.321685},{"c":64.49,"h":64.49,"l":64.325,"n":289,"o":64.325,"t":"2026-10-20T14:20:00Z","v":10037,"vw":64.409652},{"c":64.38,"h":64.435,"l":64.38,"n":60,"o":64.435,"t":"2026-10-20T14:25:00Z","v":2017,"vw":64.399071},{"c":64.485,"h":64.54,"l":64.38,"n":322,"o":64.38,"t":"2026-10-20T14:30:00Z","v":8882,"vw":64.447936},{"c":64.475,"h":64.545,"l":64.47,"n":144,"o":64.5091,"t":"2026-10-20T14:35:00Z","v":4738,"vw":64.519614},{"c":64.51,"h":64.51,"l":64.465,"n":189,"o":64.475,"t":"2026-10-20T14:40:00Z","v":5353,"vw":64.478123},{"c":64.455,"h":64.5003,"l":64.455,"n":151,"o":64.5003,"t":"2026-10-20T14:45:00Z","v":4496,"vw":64.463907},{"c":64.455,"h":64.5187,"l":64.455,"n":224,"o":64.49,"t":"2026-10-20T14:50:00Z","v":5739,"vw":64.485491},{"c":64.46,"h":64.47,"l":64.3503,"n":323,"o":64.455,"t":"2026-10-20T14:55:00Z","v":14996,"vw":64.418658},{"c":64.26,"h":64.48,"l":64.26,"n":246,"o":64.48,"t":"2026-10-20T15:00:00Z","v":10295,"vw":64.332826},{"c":64.2348,"h":64.29,"l":64.22,"n":241,"o":64.27,"t":"2026-10-20T15:05:00Z","v":15061,"vw":64.255372},{"c":64.29,"h":64.29,"l":64.25,"n":210,"o":64.25,"t":"2026-10-20T15:10:00Z","v":4793,"vw":64.272183},{"c":64.1887,"h":64.3,"l":64.115,"n":365,"o":64.3,"t":"2026-10-20T15:15:00Z","v":64142,"vw":64.269766},{"c":64.135,"h":64.22,"l":64.1,"n":281,"o":64.2,"t":"2026-10-20T15:20:00Z","v":7969,"vw":64.15541},{"c":64.09,"h":64.14,"l":64.08,"n":199,"o":64.13,"t":"2026-10-20T15:25:00Z","v":5713,"vw":64.115151},{"c":64.1,"h":64.1258,"l":64.07,"n":200,"o":64.09,"t":"2026-10-20T15:30:00Z","v":7776,"vw":64.099298},{"c":64.23,"h":64.23,"l":64.105,"n":213,"o":64.11,"t":"2026-10-20T15:35:00Z","v":5803,"vw":64.15236},{"c":64.18,"h":64.23,"l":64.135,"n":209,"o":64.23,"t":"2026-10-20T15:40:00Z","v":4580,"vw":64.17263},{"c":64.1,"h":64.175,"l":64.1,"n":151,"o":64.175,"t":"2026-10-20T15:45:00Z","v":3080,"vw":64.124649},{"c":64.07,"h":64.1,"l":64.05,"n":130,"o":64.1,"t":"2026-10-20T15:50:00Z","v":2906,"vw":64.07398},{"c":64.07,"h":64.115,"l":64.07,"n":296,"o":64.07,"t":"2026-10-20T15:55:00Z","v":15388,"vw":64.085882},{"c":63.88,"h":64.065,"l":63.88,"n":290,"o":64.065,"t":"2026-10-20T16:00:00Z","v":10591,"vw":63.994528},{"c":63.745,"h":63.89,"l":63.72,"n":619,"o":63.89,"t":"2026-10-20T16:05:00Z","v":43469,"vw":63.760645},{"c":63.735,"h":63.77,"l":63.7,"n":420,"o":63.76,"t":"2026-10-20T16:10:00Z","v":30435,"vw":63.747626},{"c":63.72,"h":63.73,"l":63.635,"n":344,"o":63.73,"t":"2026-10-20T16:15:00Z","v":13364,"vw":63.669079},{"c":63.715,"h":63.75,"l":63.69,"n":221,"o":63.74,"t":"2026-10-20T16:20:00Z","v":5792,"vw":63.719996},{"c":63.75,"h":63.75,"l":63.72,"n":197,"o":63.73,"t":"2026-10-20T16:25:00Z","v":4743,"vw":63.732059},{"c":63.78,"h":63.78,"l":63.735,"n":256,"o":63.76,"t":"2026-10-20T16:30:00Z","v":9414,"vw":63.760322},{"c":63.74,"h":63.79,"l":63.74,"n":194,"o":63.78,"t":"2026-10-20T16:35:00Z","v":5860,"vw":63.767329},{"c":63.745,"h":63.76,"l":63.72,"n":223,"o":63.73,"t":"2026-10-20T16:40:00Z","v":15623,"vw":63.74254},{"c":63.75,"h":63.75,"l":63.715,"n":303,"o":63.7416,"t":"2026-10-20T16:45:00Z","v":18511,"vw":63.728516},{"c":63.68,"h":63.775,"l":63.66,"n":260,"o":63.75,"t":"2026-10-20T16:50:00Z","v":8264,"vw":63.729126},{"c":63.69,"h":63.71,"l":63.68,"n":193,"o":63.69,"t":"2026-10-20T16:55:00Z","v":5026,"vw":63.691211},{"c":63.71,"h":63.735,"l":63.69,"n":241,"o":63.7064,"t":"2026-10-20T17:00:00Z","v":8815,"vw":63.714731},{"c":63.63,"h":63.76,"l":63.63,"n":306,"o":63.715,"t":"2026-10-20T17:05:00Z","v":11335,"vw":63.713169},{"c":63.6999,"h":63.6999,"l":63.62,"n":259,"o":63.62,"t":"2026-10-20T17:10:00Z","v":8109,"vw":63.671839},{"c":63.67,"h":63.7,"l":63.6279,"n":204,"o":63.7,"t":"2026-10-20T17:15:00Z","v":8624,"vw":63.66881},{"c":63.65,"h":63.66,"l":63.6,"n":264,"o":63.66,"t":"2026-10-20T17:20:00Z","v":8123,"vw":63.630391},{"c":63.605,"h":63.66,"l":63.59,"n":276,"o":63.65,"t":"2026-10-20T17:25:00Z","v":7941,"vw":63.641028},{"c":63.57,"h":63.63,"l":63.57,"n":255,"o":63.62,"t":"2026-10-20T17:30:00Z","v":10326,"vw":63.599018},{"c":63.56,"h":63.56,"l":63.53,"n":324,"o":63.55,"t":"2026-10-20T17:35:00Z","v":9396,"vw":63.548548},{"c":63.56,"h":63.56,"l":63.54,"n":257,"o":63.54,"t":"2026-10-20T17:40:00Z","v":5528,"vw":63.55154},{"c":63.62,"h":63.64,"l":63.56,"n":309,"o":63.56,"t":"2026-10-20T17:45:00Z","v":9465,"vw":63.598737},{"c":63.63,"h":63.655,"l":63.62,"n":176,"o":63.65,"t":"2026-10-20T17:50:00Z","v":6013,"vw":63.637577},{"c":63.645,"h":63.7,"l":63.63,"n":278,"o":63.63,"t":"2026-10-20T17:55:00Z","v":8878,"vw":63.660046},{"c":63.64,"h":63.66,"l":63.6,"n":362,"o":63.66,"t":"2026-10-20T18:00:00Z","v":13665,"vw":63.6154},{"c":63.73,"h":63.73,"l":63.6201,"n":258,"o":63.6201,"t":"2026-10-20T18:05:00Z","v":8920,"vw":63.667585},{"c":63.78,"h":63.815,"l":63.7342,"n":395,"o":63.75,"t":"2026-10-20T18:10:00Z","v":19277,"vw":63.76604},{"c":63.84,"h":63.8425,"l":63.8,"n":287,"o":63.8,"t":"2026-10-20T18:15:00Z","v":10616,"vw":63.816777},{"c":63.815,"h":63.85,"l":63.815,"n":309,"o":63.845,"t":"2026-10-20T18:20:00Z","v":9149,"vw":63.837251},{"c":63.815,"h":63.82,"l":63.8,"n":270,"o":63.8,"t":"2026-10-20T18:25:00Z","v":8043,"vw":63.811497},{"c":63.795,"h":63.815,"l":63.785,"n":242,"o":63.815,"t":"2026-10-20T18:30:00Z","v":6130,"vw":63.800624},{"c":63.78,"h":63.81,"l":63.7675,"n":296,"o":63.79,"t":"2026-10-20T18:35:00Z","v":8885,"vw":63.799876},{"c":63.7909,"h":63.7909,"l":63.75,"n":333,"o":63.76,"t":"2026-10-20T18:40:00Z","v":9536,"vw":63.773005},{"c":63.81,"h":63.83,"l":63.77,"n":419,"o":63.795,"t":"2026-10-20T18:45:00Z","v":15599,"vw":63.797659},{"c":63.79,"h":63.84,"l":63.79,"n":304,"o":63.82,"t":"2026-10-20T18:50:00Z","v":7897,"vw":63.814843},{"c":63.8,"h":63.8,"l":63.765,"n":377,"o":63.79,"t":"2026-10-20T18:55:00Z","v":14737,"vw":63.784135},{"c":63.835,"h":63.89,"l":63.7901,"n":473,"o":63.7901,"t":"2026-10-20T19:00:00Z","v":18840,"vw":63.839183},{"c":63.845,"h":63.86,"l":63.8336,"n":284,"o":63.835,"t":"2026-10-20T19:05:00Z","v":11431,"vw":63.843105},{"c":63.885,"h":63.885,"l":63.84,"n":324,"o":63.845,"t":"2026-10-20T19:10:00Z","v":7159,"vw":63.855645},{"c":63.965,"h":63.97,"l":63.84,"n":495,"o":63.87,"t":"2026-10-20T19:15:00Z","v":18818,"vw":63.881883},{"c":63.88,"h":64.01,"l":63.88,"n":655,"o":63.98,"t":"2026-10-20T19:20:00Z","v":30610,"vw":63.93068},{"c":63.88,"h":63.895,"l":63.84,"n":431,"o":63.88,"t":"2026-10-20T19:25:00Z","v":12223,"vw":63.875241},{"c":63.88,"h":63.94,"l":63.86,"n":612,"o":63.88,"t":"2026-10-20T19:30:00Z","v":22774,"vw":63.901622},{"c":63.99,"h":63.995,"l":63.875,"n":592,"o":63.875,"t":"2026-10-20T19:35:00Z","v":21233,"vw":63.927916},{"c":64.03,"h":64.035,"l":64,"n":691,"o":64.01,"t":"2026-10-20T19:40:00Z","v":27056,"vw":64.014086},{"c":64.01,"h":64.03,"l":64,"n":648,"o":64.03,"t":"2026-10-20T19:45:00Z","v":28637,"vw":64.007984},{"c":63.905,"h":64.015,"l":63.89,"n":997,"o":64.015,"t":"2026-10-20T19:50:00Z","v":46338,"vw":63.940321},{"c":64.19,"h":64.22,"l":63.91,"n":2690,"o":63.91,"t":"2026-10-20T19:55:00Z","v":186151,"vw":64.085523},{"c":64.19,"h":64.19,"l":64.18,"n":32,"o":64.18,"t":"2026-10-20T20:00:00Z","v":342241,"vw":64.189988},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-20T20:10:00Z","v":300,"vw":64.25},{"c":64.9985,"h":64.9985,"l":64.9985,"n":1,"o":64.9985,"t":"2026-10-20T21:15:00Z","v":154,"vw":64.9985},{"c":64.39,"h":64.39,"l":64.39,"n":18,"o":64.39,"t":"2026-10-21T10:20:00Z","v":1279,"vw":64.39},{"c":64.39,"h":64.39,"l":64.39,"n":6,"o":64.39,"t":"2026-10-21T10:25:00Z","v":332,"vw":64.39},{"c":63.905,"h":64.355,"l":63.895,"n":243,"o":64.35,"t":"2026-10-21T13:30:00Z","v":21094,"vw":64.280194},{"c":63.82,"h":63.93,"l":63.74,"n":265,"o":63.88,"t":"2026-10-21T13:35:00Z","v":13273,"vw":63.846545},{"c":63.74,"h":63.85,"l":63.69,"n":156,"o":63.76,"t":"2026-10-21T13:40:00Z","v":6319,"vw":63.765411},{"c":63.61,"h":63.74,"l":63.6,"n":295,"o":63.74,"t":"2026-10-21T13:45:00Z","v":20386,"vw":63.669081},{"c":63.67,"h":63.7711,"l":63.615,"n":309,"o":63.615,"t":"2026-10-21T13:50:00Z","v":22174,"vw":63.706334},{"c":63.47,"h":63.7,"l":63.4,"n":329,"o":63.685,"t":"2026-10-21T13:55:00Z","v":14550,"vw":63.566766},{"c":63.41,"h":63.51,"l":63.35,"n":379,"o":63.48,"t":"2026-10-21T14:00:00Z","v":12862,"vw":63.440415},{"c":63.33,"h":63.4,"l":63.25,"n":293,"o":63.38,"t":"2026-10-21T14:05:00Z","v":10505,"vw":63.338634},{"c":63.34,"h":63.495,"l":63.33,"n":313,"o":63.33,"t":"2026-10-21T14:10:00Z","v":13355,"vw":63.385514},{"c":63.33,"h":63.37,"l":63.28,"n":272,"o":63.33,"t":"2026-10-21T14:15:00Z","v":11968,"vw":63.333278},{"c":63.25,"h":63.3341,"l":63.23,"n":228,"o":63.3,"t":"2026-10-21T14:20:00Z","v":8180,"vw":63.279808},{"c":63.315,"h":63.35,"l":63.23,"n":220,"o":63.25,"t":"2026-10-21T14:25:00Z","v":9176,"vw":63.286695},{"c":63.255,"h":63.39,"l":63.25,"n":335,"o":63.3,"t":"2026-10-21T14:30:00Z","v":13023,"vw":63.28827},{"c":63.5,"h":63.5,"l":63.23,"n":246,"o":63.23,"t":"2026-10-21T14:35:00Z","v":8204,"vw":63.376009},{"c":63.31,"h":63.475,"l":63.29,"n":251,"o":63.46,"t":"2026-10-21T14:40:00Z","v":8402,"vw":63.358262},{"c":63.3451,"h":63.42,"l":63.31,"n":276,"o":63.31,"t":"2026-10-21T14:45:00Z","v":15747,"vw":63.351452},{"c":63.27,"h":63.34,"l":63.23,"n":378,"o":63.32,"t":"2026-10-21T14:50:00Z","v":33388,"vw":63.28242},{"c":63.37,"h":63.44,"l":63.24,"n":375,"o":63.24,"t":"2026-10-21T14:55:00Z","v":52888,"vw":63.288761},{"c":63.3,"h":63.4079,"l":63.3,"n":249,"o":63.37,"t":"2026-10-21T15:00:00Z","v":11277,"vw":63.343506},{"c":63.31,"h":63.325,"l":63.27,"n":190,"o":63.3,"t":"2026-10-21T15:05:00Z","v":10368,"vw":63.291247},{"c":63.325,"h":63.46,"l":63.31,"n":357,"o":63.33,"t":"2026-10-21T15:10:00Z","v":27915,"vw":63.409757},{"c":63.31,"h":63.37,"l":63.25,"n":286,"o":63.3327,"t":"2026-10-21T15:15:00Z","v":12749,"vw":63.307908},{"c":63.315,"h":63.3227,"l":63.27,"n":213,"o":63.285,"t":"2026-10-21T15:20:00Z","v":8378,"vw":63.297111},{"c":63.325,"h":63.33,"l":63.28,"n":275,"o":63.32,"t":"2026-10-21T15:25:00Z","v":11296,"vw":63.308729},{"c":63.27,"h":63.31,"l":63.23,"n":269,"o":63.31,"t":"2026-10-21T15:30:00Z","v":11125,"vw":63.27009},{"c":63.35,"h":63.35,"l":63.245,"n":368,"o":63.29,"t":"2026-10-21T15:35:00Z","v":12080,"vw":63.289152},{"c":63.35,"h":63.36,"l":63.32,"n":222,"o":63.36,"t":"2026-10-21T15:40:00Z","v":12305,"vw":63.34758},{"c":63.35,"h":63.43,"l":63.35,"n":210,"o":63.37,"t":"2026-10-21T15:45:00Z","v":8245,"vw":63.386721},{"c":63.4,"h":63.4424,"l":63.3,"n":214,"o":63.36,"t":"2026-10-21T15:50:00Z","v":7916,"vw":63.389527},{"c":63.44,"h":63.48,"l":63.38,"n":232,"o":63.4,"t":"2026-10-21T15:55:00Z","v":8756,"vw":63.436286},{"c":63.495,"h":63.56,"l":63.44,"n":281,"o":63.44,"t":"2026-10-21T16:00:00Z","v":12920,"vw":63.522085},{"c":63.485,"h":63.54,"l":63.47,"n":227,"o":63.47,"t":"2026-10-21T16:05:00Z","v":7422,"vw":63.509933},{"c":63.64,"h":63.64,"l":63.4648,"n":338,"o":63.4648,"t":"2026-10-21T16:10:00Z","v":14220,"vw":63.554148},{"c":63.645,"h":63.68,"l":63.61,"n":239,"o":63.65,"t":"2026-10-21T16:15:00Z","v":11297,"vw":63.660229},{"c":63.7,"h":63.73,"l":63.635,"n":237,"o":63.635,"t":"2026-10-21T16:20:00Z","v":15344,"vw":63.703973},{"c":63.685,"h":63.695,"l":63.66,"n":221,"o":63.695,"t":"2026-10-21T16:25:00Z","v":8423,"vw":63.684436},{"c":63.5199,"h":63.69,"l":63.49,"n":244,"o":63.685,"t":"2026-10-21T16:30:00Z","v":15824,"vw":63.616844},{"c":63.5,"h":63.53,"l":63.47,"n":327,"o":63.5,"t":"2026-10-21T16:35:00Z","v":17405,"vw":63.492229},{"c":63.45,"h":63.495,"l":63.39,"n":250,"o":63.495,"t":"2026-10-21T16:40:00Z","v":13012,"vw":63.424137},{"c":63.455,"h":63.485,"l":63.42,"n":186,"o":63.45,"t":"2026-10-21T16:45:00Z","v":9604,"vw":63.443137},{"c":63.46,"h":63.5,"l":63.43,"n":287,"o":63.43,"t":"2026-10-21T16:50:00Z","v":10362,"vw":63.46748},{"c":63.5,"h":63.5,"l":63.44,"n":224,"o":63.465,"t":"2026-10-21T16:55:00Z","v":7726,"vw":63.474613},{"c":63.44,"h":63.515,"l":63.42,"n":290,"o":63.51,"t":"2026-10-21T17:00:00Z","v":19358,"vw":63.45087},{"c":63.405,"h":63.49,"l":63.374,"n":344,"o":63.46,"t":"2026-10-21T17:05:00Z","v":12957,"vw":63.43871},{"c":63.34,"h":63.405,"l":63.34,"n":208,"o":63.3913,"t":"2026-10-21T17:10:00Z","v":7511,"vw":63.361219},{"c":63.3658,"h":63.38,"l":63.3262,"n":186,"o":63.34,"t":"2026-10-21T17:15:00Z","v":8038,"vw":63.351398},{"c":63.4,"h":63.4,"l":63.33,"n":275,"o":63.3575,"t":"2026-10-21T17:20:00Z","v":10715,"vw":63.357055},{"c":63.335,"h":63.435,"l":63.315,"n":291,"o":63.41,"t":"2026-10-21T17:25:00Z","v":12250,"vw":63.391733},{"c":63.215,"h":63.34,"l":63.215,"n":288,"o":63.335,"t":"2026-10-21T17:30:00Z","v":12974,"vw":63.293125},{"c":63.23,"h":63.24,"l":63.19,"n":200,"o":63.19,"t":"2026-10-21T17:35:00Z","v":7789,"vw":63.222138},{"c":63.215,"h":63.235,"l":63.2,"n":224,"o":63.23,"t":"2026-10-21T17:40:00Z","v":6517,"vw":63.219423},{"c":63.205,"h":63.22,"l":63.1401,"n":411,"o":63.215,"t":"2026-10-21T17:45:00Z","v":23416,"vw":63.188017},{"c":63.19,"h":63.23,"l":63.18,"n":222,"o":63.205,"t":"2026-10-21T17:50:00Z","v":8623,"vw":63.198795},{"c":63.16,"h":63.19,"l":63.14,"n":263,"o":63.19,"t":"2026-10-21T17:55:00Z","v":14559,"vw":63.154595},{"c":63.11,"h":63.19,"l":63.0916,"n":435,"o":63.17,"t":"2026-10-21T18:00:00Z","v":24251,"vw":63.13171},{"c":63.11,"h":63.11,"l":63.085,"n":265,"o":63.11,"t":"2026-10-21T18:05:00Z","v":7008,"vw":63.097438},{"c":63.12,"h":63.14,"l":63.09,"n":288,"o":63.11,"t":"2026-10-21T18:10:00Z","v":9999,"vw":63.117331},{"c":63.07,"h":63.133,"l":63.05,"n":280,"o":63.12,"t":"2026-10-21T18:15:00Z","v":19044,"vw":63.087422},{"c":63.075,"h":63.08,"l":63.04,"n":218,"o":63.065,"t":"2026-10-21T18:20:00Z","v":10447,"vw":63.066817},{"c":63.2,"h":63.2,"l":63.075,"n":296,"o":63.075,"t":"2026-10-21T18:25:00Z","v":12765,"vw":63.125275},{"c":63.17,"h":63.2,"l":63.14,"n":246,"o":63.2,"t":"2026-10-21T18:30:00Z","v":9798,"vw":63.162141},{"c":63.19,"h":63.2,"l":63.165,"n":268,"o":63.17,"t":"2026-10-21T18:35:00Z","v":11615,"vw":63.177348},{"c":63.135,"h":63.22,"l":63.13,"n":310,"o":63.21,"t":"2026-10-21T18:40:00Z","v":14748,"vw":63.154631},{"c":63.03,"h":63.135,"l":63.03,"n":332,"o":63.135,"t":"2026-10-21T18:45:00Z","v":12309,"vw":63.079126},{"c":62.95,"h":63.05,"l":62.95,"n":374,"o":63.05,"t":"2026-10-21T18:50:00Z","v":16253,"vw":63.001291},{"c":62.83,"h":62.95,"l":62.82,"n":430,"o":62.95,"t":"2026-10-21T18:55:00Z","v":13900,"vw":62.849698},{"c":62.745,"h":62.835,"l":62.735,"n":462,"o":62.83,"t":"2026-10-21T19:00:00Z","v":19149,"vw":62.776469},{"c":62.645,"h":62.79,"l":62.645,"n":445,"o":62.77,"t":"2026-10-21T19:05:00Z","v":16302,"vw":62.745045},{"c":62.72,"h":62.72,"l":62.61,"n":363,"o":62.63,"t":"2026-10-21T19:10:00Z","v":12422,"vw":62.683592},{"c":62.775,"h":62.775,"l":62.69,"n":336,"o":62.72,"t":"2026-10-21T19:15:00Z","v":13907,"vw":62.732836},{"c":62.79,"h":62.825,"l":62.735,"n":478,"o":62.7601,"t":"2026-10-21T19:20:00Z","v":24534,"vw":62.777067},{"c":62.79,"h":62.8606,"l":62.72,"n":401,"o":62.7901,"t":"2026-10-21T19:25:00Z","v":15016,"vw":62.800178},{"c":62.64,"h":62.79,"l":62.6,"n":513,"o":62.775,"t":"2026-10-21T19:30:00Z","v":24690,"vw":62.703679},{"c":62.61,"h":62.635,"l":62.53,"n":558,"o":62.635,"t":"2026-10-21T19:35:00Z","v":26171,"vw":62.587904},{"c":62.575,"h":62.6,"l":62.54,"n":549,"o":62.6,"t":"2026-10-21T19:40:00Z","v":29483,"vw":62.572331},{"c":62.605,"h":62.605,"l":62.49,"n":997,"o":62.56,"t":"2026-10-21T19:45:00Z","v":51168,"vw":62.541467},{"c":62.54,"h":62.6,"l":62.49,"n":899,"o":62.6,"t":"2026-10-21T19:50:00Z","v":59283,"vw":62.523171},{"c":62.57,"h":62.61,"l":62.51,"n":3124,"o":62.53,"t":"2026-10-21T19:55:00Z","v":239766,"vw":62.552542},{"c":62.57,"h":62.57,"l":62.57,"n":55,"o":62.57,"t":"2026-10-21T20:00:00Z","v":474151,"vw":62.57},{"c":63,"h":63,"l":63,"n":6,"o":63,"t":"2026-10-22T08:40:00Z","v":209,"vw":63},{"c":62.805,"h":62.875,"l":62.57,"n":135,"o":62.875,"t":"2026-10-22T13:30:00Z","v":19309,"vw":62.754811},{"c":62.88,"h":62.96,"l":62.805,"n":93,"o":62.805,"t":"2026-10-22T13:35:00Z","v":2920,"vw":62.905981},{"c":63.13,"h":63.2,"l":62.94,"n":159,"o":62.98,"t":"2026-10-22T13:40:00Z","v":4667,"vw":63.050734},{"c":63.31,"h":63.365,"l":63.05,"n":295,"o":63.13,"t":"2026-10-22T13:45:00Z","v":20384,"vw":63.180538},{"c":63.38,"h":63.4,"l":63.29,"n":213,"o":63.31,"t":"2026-10-22T13:50:00Z","v":26346,"vw":63.315497},{"c":63.545,"h":63.6,"l":63.41,"n":161,"o":63.41,"t":"2026-10-22T13:55:00Z","v":6344,"vw":63.48658},{"c":63.4,"h":63.55,"l":63.4,"n":244,"o":63.5296,"t":"2026-10-22T14:00:00Z","v":5726,"vw":63.505749},{"c":63.52,"h":63.55,"l":63.32,"n":282,"o":63.36,"t":"2026-10-22T14:05:00Z","v":9965,"vw":63.481005},{"c":63.72,"h":63.72,"l":63.51,"n":265,"o":63.63,"t":"2026-10-22T14:10:00Z","v":8594,"vw":63.610239},{"c":63.79,"h":63.85,"l":63.74,"n":288,"o":63.75,"t":"2026-10-22T14:15:00Z","v":25958,"vw":63.766948},{"c":63.99,"h":64.05,"l":63.85,"n":280,"o":63.85,"t":"2026-10-22T14:20:00Z","v":6984,"vw":63.942915},{"c":64.115,"h":64.17,"l":63.98,"n":317,"o":63.98,"t":"2026-10-22T14:25:00Z","v":12778,"vw":64.070691},{"c":64,"h":64.21,"l":63.99,"n":361,"o":64.1225,"t":"2026-10-22T14:30:00Z","v":11798,"vw":64.088138},{"c":64.18,"h":64.205,"l":63.985,"n":284,"o":63.985,"t":"2026-10-22T14:35:00Z","v":6452,"vw":64.078161},{"c":64.1652,"h":64.2,"l":64.11,"n":355,"o":64.2,"t":"2026-10-22T14:40:00Z","v":11697,"vw":64.159738},{"c":64.14,"h":64.27,"l":64.08,"n":367,"o":64.155,"t":"2026-10-22T14:45:00Z","v":10251,"vw":64.174659},{"c":63.965,"h":64.14,"l":63.965,"n":309,"o":64.14,"t":"2026-10-22T14:50:00Z","v":8804,"vw":64.056823},{"c":63.955,"h":64.03,"l":63.8801,"n":268,"o":63.9775,"t":"2026-10-22T14:55:00Z","v":9258,"vw":63.92263},{"c":64.01,"h":64.01,"l":63.89,"n":220,"o":63.955,"t":"2026-10-22T15:00:00Z","v":5806,"vw":63.951065},{"c":64.09,"h":64.095,"l":63.98,"n":265,"o":64.02,"t":"2026-10-22T15:05:00Z","v":8032,"vw":64.02906},{"c":64.155,"h":64.19,"l":64.105,"n":251,"o":64.105,"t":"2026-10-22T15:10:00Z","v":9231,"vw":64.150079},{"c":64.045,"h":64.155,"l":64,"n":298,"o":64.155,"t":"2026-10-22T15:15:00Z","v":12816,"vw":64.084465},{"c":63.875,"h":64.07,"l":63.86,"n":479,"o":64.04,"t":"2026-10-22T15:20:00Z","v":17677,"vw":63.996336},{"c":63.705,"h":63.845,"l":63.675,"n":343,"o":63.83,"t":"2026-10-22T15:25:00Z","v":8601,"vw":63.722638},{"c":63.73,"h":63.73,"l":63.6027,"n":403,"o":63.705,"t":"2026-10-22T15:30:00Z","v":12845,"vw":63.677162},{"c":63.82,"h":63.82,"l":63.71,"n":340,"o":63.745,"t":"2026-10-22T15:35:00Z","v":7716,"vw":63.754866},{"c":63.81,"h":63.855,"l":63.7354,"n":310,"o":63.855,"t":"2026-10-22T15:40:00Z","v":9468,"vw":63.801372},{"c":63.8,"h":63.84,"l":63.72,"n":209,"o":63.805,"t":"2026-10-22T15:45:00Z","v":7656,"vw":63.769684},{"c":63.84,"h":63.93,"l":63.8,"n":292,"o":63.8,"t":"2026-10-22T15:50:00Z","v":9006,"vw":63.888932},{"c":63.805,"h":63.87,"l":63.7811,"n":289,"o":63.85,"t":"2026-10-22T15:55:00Z","v":8944,"vw":63.837494},{"c":63.65,"h":63.82,"l":63.65,"n":296,"o":63.82,"t":"2026-10-22T16:00:00Z","v":10157,"vw":63.73277},{"c":63.72,"h":63.74,"l":63.6388,"n":293,"o":63.66,"t":"2026-10-22T16:05:00Z","v":7436,"vw":63.677155},{"c":63.63,"h":63.75,"l":63.595,"n":291,"o":63.724,"t":"2026-10-22T16:10:00Z","v":6693,"vw":63.693661},{"c":63.64,"h":63.69,"l":63.5988,"n":218,"o":63.6011,"t":"2026-10-22T16:15:00Z","v":6893,"vw":63.638488},{"c":63.665,"h":63.71,"l":63.6285,"n":335,"o":63.65,"t":"2026-10-22T16:20:00Z","v":9961,"vw":63.66873},{"c":63.69,"h":63.71,"l":63.65,"n":210,"o":63.67,"t":"2026-10-22T16:25:00Z","v":8443,"vw":63.681259},{"c":63.67,"h":63.72,"l":63.65,"n":252,"o":63.71,"t":"2026-10-22T16:30:00Z","v":7161,"vw":63.686811},{"c":63.67,"h":63.68,"l":63.585,"n":426,"o":63.67,"t":"2026-10-22T16:35:00Z","v":13573,"vw":63.628186},{"c":63.725,"h":63.725,"l":63.63,"n":325,"o":63.65,"t":"2026-10-22T16:40:00Z","v":9266,"vw":63.67427},{"c":63.825,"h":63.85,"l":63.74,"n":378,"o":63.74,"t":"2026-10-22T16:45:00Z","v":13941,"vw":63.817977},{"c":63.87,"h":63.94,"l":63.84,"n":338,"o":63.84,"t":"2026-10-22T16:50:00Z","v":7202,"vw":63.891914},{"c":63.97,"h":63.97,"l":63.855,"n":333,"o":63.9,"t":"2026-10-22T16:55:00Z","v":9484,"vw":63.909031},{"c":63.91,"h":63.96,"l":63.87,"n":265,"o":63.94,"t":"2026-10-22T17:00:00Z","v":7853,"vw":63.922281},{"c":63.93,"h":63.94,"l":63.885,"n":266,"o":63.935,"t":"2026-10-22T17:05:00Z","v":7731,"vw":63.920905},{"c":63.93,"h":63.9599,"l":63.9,"n":203,"o":63.9599,"t":"2026-10-22T17:10:00Z","v":6347,"vw":63.914618},{"c":63.9451,"h":63.97,"l":63.89,"n":404,"o":63.9,"t":"2026-10-22T17:15:00Z","v":16772,"vw":63.937715},{"c":64,"h":64.02,"l":63.94,"n":413,"o":63.945,"t":"2026-10-22T17:20:00Z","v":16427,"vw":63.979141},{"c":64.155,"h":64.17,"l":64,"n":285,"o":64,"t":"2026-10-22T17:25:00Z","v":7915,"vw":64.093964},{"c":64.16,"h":64.17,"l":64.13,"n":273,"o":64.155,"t":"2026-10-22T17:30:00Z","v":7852,"vw":64.144787},{"c":64.2,"h":64.23,"l":64.15,"n":307,"o":64.16,"t":"2026-10-22T17:35:00Z","v":8427,"vw":64.181917},{"c":64.23,"h":64.23,"l":64.18,"n":263,"o":64.22,"t":"2026-10-22T17:40:00Z","v":6633,"vw":64.205083},{"c":64.19,"h":64.23,"l":64.18,"n":196,"o":64.205,"t":"2026-10-22T17:45:00Z","v":4308,"vw":64.192477},{"c":64.215,"h":64.22,"l":64.16,"n":338,"o":64.17,"t":"2026-10-22T17:50:00Z","v":12417,"vw":64.182372},{"c":64.19,"h":64.24,"l":64.19,"n":298,"o":64.23,"t":"2026-10-22T17:55:00Z","v":9222,"vw":64.22129},{"c":64.22,"h":64.22,"l":64.15,"n":457,"o":64.17,"t":"2026-10-22T18:00:00Z","v":17736,"vw":64.187022},{"c":64.24,"h":64.31,"l":64.22,"n":393,"o":64.22,"t":"2026-10-22T18:05:00Z","v":13234,"vw":64.261834},{"c":64.33,"h":64.33,"l":64.24,"n":404,"o":64.255,"t":"2026-10-22T18:10:00Z","v":14769,"vw":64.277983},{"c":64.28,"h":64.39,"l":64.27,"n":260,"o":64.36,"t":"2026-10-22T18:15:00Z","v":13404,"vw":64.354267},{"c":64.34,"h":64.34,"l":64.27,"n":224,"o":64.28,"t":"2026-10-22T18:20:00Z","v":11360,"vw":64.29194},{"c":64.28,"h":64.38,"l":64.28,"n":262,"o":64.35,"t":"2026-10-22T18:25:00Z","v":7493,"vw":64.335942},{"c":64.2556,"h":64.31,"l":64.2,"n":367,"o":64.29,"t":"2026-10-22T18:30:00Z","v":14280,"vw":64.250551},{"c":64.28,"h":64.29,"l":64.23,"n":286,"o":64.26,"t":"2026-10-22T18:35:00Z","v":8936,"vw":64.25924},{"c":64.21,"h":64.275,"l":64.17,"n":313,"o":64.275,"t":"2026-10-22T18:40:00Z","v":11089,"vw":64.204829},{"c":64.24,"h":64.25,"l":64.16,"n":346,"o":64.17,"t":"2026-10-22T18:45:00Z","v":12747,"vw":64.212041},{"c":64.375,"h":64.375,"l":64.185,"n":459,"o":64.235,"t":"2026-10-22T18:50:00Z","v":21224,"vw":64.265861},{"c":64.38,"h":64.38,"l":64.33,"n":305,"o":64.34,"t":"2026-10-22T18:55:00Z","v":9002,"vw":64.358392},{"c":64.41,"h":64.45,"l":64.34,"n":586,"o":64.37,"t":"2026-10-22T19:00:00Z","v":23205,"vw":64.384799},{"c":64.46,"h":64.48,"l":64.415,"n":392,"o":64.415,"t":"2026-10-22T19:05:00Z","v":12150,"vw":64.437538},{"c":64.375,"h":64.47,"l":64.375,"n":496,"o":64.47,"t":"2026-10-22T19:10:00Z","v":14986,"vw":64.415907},{"c":64.39,"h":64.47,"l":64.345,"n":469,"o":64.39,"t":"2026-10-22T19:15:00Z","v":28871,"vw":64.422593},{"c":64.41,"h":64.48,"l":64.39,"n":596,"o":64.4,"t":"2026-10-22T19:20:00Z","v":21904,"vw":64.436392},{"c":64.34,"h":64.45,"l":64.29,"n":611,"o":64.41,"t":"2026-10-22T19:25:00Z","v":33131,"vw":64.405539},{"c":64.45,"h":64.47,"l":64.33,"n":657,"o":64.35,"t":"2026-10-22T19:30:00Z","v":25216,"vw":64.398221},{"c":64.46,"h":64.5,"l":64.4,"n":663,"o":64.44,"t":"2026-10-22T19:35:00Z","v":24039,"vw":64.45303},{"c":64.43,"h":64.51,"l":64.41,"n":761,"o":64.47,"t":"2026-10-22T19:40:00Z","v":31961,"vw":64.453164},{"c":64.31,"h":64.44,"l":64.2701,"n":826,"o":64.43,"t":"2026-10-22T19:45:00Z","v":32434,"vw":64.363854},{"c":64.39,"h":64.44,"l":64.2901,"n":1274,"o":64.33,"t":"2026-10-22T19:50:00Z","v":60338,"vw":64.375312},{"c":64.54,"h":64.55,"l":64.35,"n":3014,"o":64.39,"t":"2026-10-22T19:55:00Z","v":204548,"vw":64.461449},{"c":64.54,"h":64.54,"l":64.51,"n":57,"o":64.51,"t":"2026-10-22T20:00:00Z","v":414263,"vw":64.539961},{"c":64.64,"h":65.03,"l":64.64,"n":209,"o":64.79,"t":"2026-10-23T13:30:00Z","v":60580,"vw":64.809173},{"c":64.556,"h":64.745,"l":64.485,"n":142,"o":64.62,"t":"2026-10-23T13:35:00Z","v":6050,"vw":64.59608},{"c":64.36,"h":64.54,"l":64.33,"n":142,"o":64.495,"t":"2026-10-23T13:40:00Z","v":5069,"vw":64.466695},{"c":64.3,"h":64.41,"l":64.26,"n":100,"o":64.4,"t":"2026-10-23T13:45:00Z","v":4431,"vw":64.359269},{"c":64.165,"h":64.38,"l":64.13,"n":199,"o":64.295,"t":"2026-10-23T13:50:00Z","v":7807,"vw":64.250707},{"c":63.89,"h":64.16,"l":63.89,"n":110,"o":64.16,"t":"2026-10-23T13:55:00Z","v":8297,"vw":64.114522},{"c":64.06,"h":64.085,"l":63.91,"n":105,"o":63.91,"t":"2026-10-23T14:00:00Z","v":4241,"vw":64.030224},{"c":64,"h":64.11,"l":63.87,"n":203,"o":64.05,"t":"2026-10-23T14:05:00Z","v":10404,"vw":64.00037},{"c":64.135,"h":64.15,"l":64.06,"n":72,"o":64.06,"t":"2026-10-23T14:10:00Z","v":11313,"vw":64.103728},{"c":64.03,"h":64.14,"l":64.02,"n":83,"o":64.135,"t":"2026-10-23T14:15:00Z","v":5837,"vw":64.073111},{"c":64.06,"h":64.075,"l":64.02,"n":137,"o":64.07,"t":"2026-10-23T14:20:00Z","v":6925,"vw":64.038639},{"c":64.035,"h":64.1545,"l":64.035,"n":83,"o":64.0851,"t":"2026-10-23T14:25:00Z","v":3663,"vw":64.084948},{"c":63.935,"h":64.06,"l":63.92,"n":219,"o":64.02,"t":"2026-10-23T14:30:00Z","v":11937,"vw":63.972042},{"c":63.99,"h":64.005,"l":63.89,"n":357,"o":63.935,"t":"2026-10-23T14:35:00Z","v":24702,"vw":63.952369},{"c":63.985,"h":64.02,"l":63.95,"n":284,"o":63.99,"t":"2026-10-23T14:40:00Z","v":12615,"vw":63.985158},{"c":64.04,"h":64.065,"l":63.965,"n":263,"o":63.99,"t":"2026-10-23T14:45:00Z","v":11197,"vw":64.015754},{"c":63.915,"h":64.08,"l":63.86,"n":200,"o":64,"t":"2026-10-23T14:50:00Z","v":11474,"vw":63.952425},{"c":63.99,"h":63.995,"l":63.915,"n":199,"o":63.915,"t":"2026-10-23T14:55:00Z","v":6688,"vw":63.968585},{"c":64.03,"h":64.06,"l":63.915,"n":287,"o":63.96,"t":"2026-10-23T15:00:00Z","v":11288,"vw":63.979234},{"c":63.95,"h":63.99,"l":63.91,"n":226,"o":63.99,"t":"2026-10-23T15:05:00Z","v":9136,"vw":63.95404},{"c":63.865,"h":63.94,"l":63.83,"n":288,"o":63.93,"t":"2026-10-23T15:10:00Z","v":11968,"vw":63.876947},{"c":63.715,"h":63.88,"l":63.71,"n":287,"o":63.88,"t":"2026-10-23T15:15:00Z","v":9862,"vw":63.799893},{"c":63.76,"h":63.8051,"l":63.7,"n":234,"o":63.715,"t":"2026-10-23T15:20:00Z","v":10883,"vw":63.750905},{"c":63.75,"h":63.8099,"l":63.73,"n":140,"o":63.8099,"t":"2026-10-23T15:25:00Z","v":4502,"vw":63.774288},{"c":63.715,"h":63.76,"l":63.625,"n":295,"o":63.76,"t":"2026-10-23T15:30:00Z","v":13403,"vw":63.711016},{"c":63.83,"h":63.8499,"l":63.735,"n":133,"o":63.735,"t":"2026-10-23T15:35:00Z","v":6605,"vw":63.815573},{"c":63.83,"h":63.84,"l":63.805,"n":193,"o":63.84,"t":"2026-10-23T15:40:00Z","v":10697,"vw":63.831643},{"c":63.81,"h":63.86,"l":63.755,"n":267,"o":63.84,"t":"2026-10-23T15:45:00Z","v":15655,"vw":63.818638},{"c":63.855,"h":63.855,"l":63.81,"n":308,"o":63.81,"t":"2026-10-23T15:50:00Z","v":28682,"vw":63.839082},{"c":63.9,"h":63.9,"l":63.86,"n":205,"o":63.86,"t":"2026-10-23T15:55:00Z","v":10591,"vw":63.874567},{"c":63.8,"h":63.9,"l":63.75,"n":261,"o":63.9,"t":"2026-10-23T16:00:00Z","v":13117,"vw":63.828944},{"c":63.89,"h":63.89,"l":63.81,"n":224,"o":63.81,"t":"2026-10-23T16:05:00Z","v":10629,"vw":63.834791},{"c":63.855,"h":63.92,"l":63.8,"n":212,"o":63.92,"t":"2026-10-23T16:10:00Z","v":6994,"vw":63.844983},{"c":63.87,"h":63.91,"l":63.83,"n":180,"o":63.83,"t":"2026-10-23T16:15:00Z","v":8658,"vw":63.861877},{"c":63.885,"h":63.89,"l":63.86,"n":111,"o":63.89,"t":"2026-10-23T16:20:00Z","v":3662,"vw":63.880222},{"c":63.845,"h":63.9,"l":63.845,"n":211,"o":63.885,"t":"2026-10-23T16:25:00Z","v":6759,"vw":63.867928},{"c":63.93,"h":63.93,"l":63.87,"n":122,"o":63.875,"t":"2026-10-23T16:30:00Z","v":4445,"vw":63.908193},{"c":63.87,"h":63.91,"l":63.87,"n":196,"o":63.91,"t":"2026-10-23T16:35:00Z","v":9641,"vw":63.889025},{"c":63.97,"h":63.97,"l":63.87,"n":229,"o":63.87,"t":"2026-10-23T16:40:00Z","v":24114,"vw":63.928274},{"c":63.885,"h":63.96,"l":63.87,"n":177,"o":63.945,"t":"2026-10-23T16:45:00Z","v":6519,"vw":63.900374},{"c":63.815,"h":63.895,"l":63.81,"n":268,"o":63.88,"t":"2026-10-23T16:50:00Z","v":14515,"vw":63.843975},{"c":63.83,"h":63.84,"l":63.81,"n":140,"o":63.815,"t":"2026-10-23T16:55:00Z","v":9713,"vw":63.831671},{"c":63.775,"h":63.885,"l":63.775,"n":344,"o":63.83,"t":"2026-10-23T17:00:00Z","v":27035,"vw":63.852815},{"c":63.71,"h":63.78,"l":63.67,"n":228,"o":63.76,"t":"2026-10-23T17:05:00Z","v":11427,"vw":63.717887},{"c":63.73,"h":63.735,"l":63.71,"n":146,"o":63.715,"t":"2026-10-23T17:10:00Z","v":7422,"vw":63.726763},{"c":63.76,"h":63.78,"l":63.73,"n":170,"o":63.73,"t":"2026-10-23T17:15:00Z","v":5788,"vw":63.751148},{"c":63.73,"h":63.78,"l":63.73,"n":160,"o":63.78,"t":"2026-10-23T17:20:00Z","v":5930,"vw":63.750189},{"c":63.74,"h":63.74,"l":63.71,"n":179,"o":63.72,"t":"2026-10-23T17:25:00Z","v":8025,"vw":63.730754},{"c":63.63,"h":63.745,"l":63.63,"n":234,"o":63.74,"t":"2026-10-23T17:30:00Z","v":8891,"vw":63.715288},{"c":63.605,"h":63.645,"l":63.6,"n":138,"o":63.62,"t":"2026-10-23T17:35:00Z","v":4431,"vw":63.607919},{"c":63.555,"h":63.605,"l":63.5201,"n":241,"o":63.605,"t":"2026-10-23T17:40:00Z","v":11495,"vw":63.575939},{"c":63.515,"h":63.575,"l":63.515,"n":219,"o":63.555,"t":"2026-10-23T17:45:00Z","v":8497,"vw":63.543816},{"c":63.47,"h":63.53,"l":63.47,"n":340,"o":63.5,"t":"2026-10-23T17:50:00Z","v":25786,"vw":63.497927},{"c":63.55,"h":63.55,"l":63.43,"n":543,"o":63.4701,"t":"2026-10-23T17:55:00Z","v":45793,"vw":63.482026},{"c":63.43,"h":63.56,"l":63.43,"n":297,"o":63.555,"t":"2026-10-23T18:00:00Z","v":10775,"vw":63.495925},{"c":63.43,"h":63.51,"l":63.43,"n":341,"o":63.44,"t":"2026-10-23T18:05:00Z","v":12976,"vw":63.469211},{"c":63.47,"h":63.53,"l":63.44,"n":270,"o":63.45,"t":"2026-10-23T18:10:00Z","v":10749,"vw":63.480049},{"c":63.53,"h":63.53,"l":63.45,"n":276,"o":63.46,"t":"2026-10-23T18:15:00Z","v":9849,"vw":63.472175},{"c":63.56,"h":63.565,"l":63.53,"n":302,"o":63.535,"t":"2026-10-23T18:20:00Z","v":11026,"vw":63.546323},{"c":63.565,"h":63.59,"l":63.52,"n":234,"o":63.54,"t":"2026-10-23T18:25:00Z","v":7790,"vw":63.550711},{"c":63.55,"h":63.565,"l":63.53,"n":218,"o":63.54,"t":"2026-10-23T18:30:00Z","v":7660,"vw":63.548056},{"c":63.5,"h":63.55,"l":63.495,"n":273,"o":63.54,"t":"2026-10-23T18:35:00Z","v":11303,"vw":63.528512},{"c":63.55,"h":63.55,"l":63.48,"n":208,"o":63.48,"t":"2026-10-23T18:40:00Z","v":6384,"vw":63.517072},{"c":63.57,"h":63.57,"l":63.54,"n":196,"o":63.54,"t":"2026-10-23T18:45:00Z","v":7551,"vw":63.562611},{"c":63.51,"h":63.57,"l":63.485,"n":326,"o":63.56,"t":"2026-10-23T18:50:00Z","v":11703,"vw":63.521886},{"c":63.505,"h":63.53,"l":63.485,"n":246,"o":63.53,"t":"2026-10-23T18:55:00Z","v":9557,"vw":63.508061},{"c":63.63,"h":63.64,"l":63.505,"n":272,"o":63.505,"t":"2026-10-23T19:00:00Z","v":12016,"vw":63.571436},{"c":63.605,"h":63.63,"l":63.591,"n":221,"o":63.63,"t":"2026-10-23T19:05:00Z","v":8274,"vw":63.612197},{"c":63.6,"h":63.63,"l":63.54,"n":404,"o":63.6,"t":"2026-10-23T19:10:00Z","v":22342,"vw":63.600436},{"c":63.665,"h":63.665,"l":63.58,"n":411,"o":63.61,"t":"2026-10-23T19:15:00Z","v":21189,"vw":63.620948},{"c":63.63,"h":63.715,"l":63.63,"n":298,"o":63.71,"t":"2026-10-23T19:20:00Z","v":10556,"vw":63.662047},{"c":63.74,"h":63.75,"l":63.65,"n":356,"o":63.66,"t":"2026-10-23T19:25:00Z","v":16545,"vw":63.68815},{"c":63.78,"h":63.7866,"l":63.72,"n":405,"o":63.74,"t":"2026-10-23T19:30:00Z","v":18856,"vw":63.739687},{"c":63.82,"h":63.825,"l":63.74,"n":796,"o":63.77,"t":"2026-10-23T19:35:00Z","v":69672,"vw":63.771854},{"c":63.8144,"h":63.86,"l":63.81,"n":554,"o":63.82,"t":"2026-10-23T19:40:00Z","v":28455,"vw":63.836579},{"c":63.79,"h":63.86,"l":63.75,"n":670,"o":63.82,"t":"2026-10-23T19:45:00Z","v":57378,"vw":63.82613},{"c":63.8,"h":63.85,"l":63.78,"n":642,"o":63.8,"t":"2026-10-23T19:50:00Z","v":30538,"vw":63.820416},{"c":63.91,"h":63.94,"l":63.77,"n":2482,"o":63.8,"t":"2026-10-23T19:55:00Z","v":139460,"vw":63.880139},{"c":63.7,"h":63.9,"l":63.7,"n":83,"o":63.89,"t":"2026-10-23T20:00:00Z","v":635756,"vw":63.899675}],"history":[{"c":58.89,"h":60.2,"l":58.825,"n":15092,"o":59.89,"t":"2024-10-21T04:00:00Z","v":1131202,"vw":59.169423},{"c":59.05,"h":59.33,"l":58.67,"n":12846,"o":58.78,"t":"2024-10-22T04:00:00Z","v":942116,"vw":59.084051},{"c":59.03,"h":59.35,"l":58.73,"n":10351,"o":58.73,"t":"2024-10-23T04:00:00Z","v":662019,"vw":59.030755},{"c":58.55,"h":59.4,"l":58.51,"n":14547,"o":58.98,"t":"2024-10-24T04:00:00Z","v":938352,"vw":58.781606},{"c":57.28,"h":58.8924,"l":57.15,"n":16356,"o":58.68,"t":"2024-10-25T04:00:00Z","v":975363,"vw":57.704507},{"c":57.48,"h":58.05,"l":57.43,"n":14747,"o":57.55,"t":"2024-10-28T04:00:00Z","v":973178,"vw":57.606797},{"c":56.7,"h":57.44,"l":56.69,"n":20249,"o":57.33,"t":"2024-10-29T04:00:00Z","v":1377822,"vw":56.91952},{"c":56.19,"h":58.02,"l":55.59,"n":27131,"o":57.4,"t":"2024-10-30T04:00:00Z","v":2129111,"vw":56.501471},{"c":55.72,"h":56.59,"l":55.66,"n":20748,"o":56.25,"t":"2024-10-31T04:00:00Z","v":1742964,"vw":56.020918},{"c":55.12,"h":56.61,"l":54.985,"n":23154,"o":55.98,"t":"2024-11-01T04:00:00Z","v":1583849,"vw":55.416331},{"c":55.34,"h":55.91,"l":55.1115,"n":16366,"o":55.4,"t":"2024-11-04T05:00:00Z","v":1020801,"vw":55.347256},{"c":55.78,"h":55.93,"l":54.88,"n":17468,"o":55.16,"t":"2024-11-05T05:00:00Z","v":1418428,"vw":55.543177},{"c":55.41,"h":56.16,"l":54.51,"n":24452,"o":56.1,"t":"2024-11-06T05:00:00Z","v":1540706,"vw":55.206708},{"c":55.7,"h":55.785,"l":55.1935,"n":15636,"o":55.58,"t":"2024-11-07T05:00:00Z","v":1152788,"vw":55.618787},{"c":56.73,"h":56.91,"l":55.54,"n":17672,"o":55.59,"t":"2024-11-08T05:00:00Z","v":1116366,"vw":56.607037},{"c":55.73,"h":57.1,"l":55.635,"n":18896,"o":56.85,"t":"2024-11-11T05:00:00Z","v":1280267,"vw":55.996393},{"c":55.23,"h":55.9299,"l":55.12,"n":16466,"o":55.43,"t":"2024-11-12T05:00:00Z","v":963695,"vw":55.374081},{"c":55.41,"h":56.0899,"l":55.31,"n":11871,"o":55.6,"t":"2024-11-13T05:00:00Z","v":755552,"vw":55.540753},{"c":54.85,"h":55.64,"l":54.75,"n":14061,"o":55.51,"t":"2024-11-14T05:00:00Z","v":962620,"vw":55.006399},{"c":55.77,"h":56.03,"l":54.54,"n":18917,"o":54.65,"t":"2024-11-15T05:00:00Z","v":1704410,"vw":55.58254},{"c":56.23,"h":56.28,"l":55.3901,"n":14551,"o":55.5,"t":"2024-11-18T05:00:00Z","v":1023878,"vw":56.050092},{"c":56.48,"h":56.84,"l":55.73,"n":14170,"o":56.1,"t":"2024-11-19T05:00:00Z","v":846616,"vw":56.495262},{"c":56.59,"h":56.98,"l":55.63,"n":12047,"o":56.22,"t":"2024-11-20T05:00:00Z","v":746793,"vw":56.518297},{"c":56.85,"h":57.02,"l":56.36,"n":11717,"o":56.5,"t":"2024-11-21T05:00:00Z","v":727099,"vw":56.832068},{"c":57.1,"h":57.5465,"l":56.85,"n":12133,"o":57.1,"t":"2024-11-22T05:00:00Z","v":889719,"vw":57.132356},{"c":57.54,"h":58.03,"l":57.05,"n":21665,"o":57.1,"t":"2024-11-25T05:00:00Z","v":2140371,"vw":57.582868},{"c":56.84,"h":57.25,"l":56.31,"n":15345,"o":57.2,"t":"2024-11-26T05:00:00Z","v":939105,"vw":56.741075},{"c":57.51,"h":58.3,"l":57.25,"n":13913,"o":57.25,"t":"2024-11-27T05:00:00Z","v":885378,"vw":57.742042},{"c":57.06,"h":57.99,"l":56.95,"n":8700,"o":57.55,"t":"2024-11-29T05:00:00Z","v":762731,"vw":57.289861},{"c":56.02,"h":57.04,"l":55.76,"n":17478,"o":57,"t":"2024-12-02T05:00:00Z","v":1094219,"vw":56.137567},{"c":55.81,"h":56.31,"l":55.47,"n":17084,"o":56.02,"t":"2024-12-03T05:00:00Z","v":1158428,"vw":55.844408},{"c":55.74,"h":55.97,"l":55.41,"n":16346,"o":55.62,"t":"2024-12-04T05:00:00Z","v":1332864,"vw":55.729189},{"c":55.87,"h":56.02,"l":55.33,"n":19684,"o":55.74,"t":"2024-12-05T05:00:00Z","v":1273283,"vw":55.800815},{"c":55.9,"h":56.49,"l":55.67,"n":17858,"o":56.43,"t":"2024-12-06T05:00:00Z","v":1052276,"vw":55.926089},{"c":56.51,"h":57.14,"l":55.8,"n":19941,"o":55.81,"t":"2024-12-09T05:00:00Z","v":1123844,"vw":56.621351},{"c":55.83,"h":56.6,"l":55.463,"n":16689,"o":56.55,"t":"2024-12-10T05:00:00Z","v":1119926,"vw":55.955471},{"c":55.54,"h":55.928,"l":55.1651,"n":17408,"o":55.75,"t":"2024-12-11T05:00:00Z","v":1233606,"vw":55.514687},{"c":55.85,"h":56.41,"l":55.3378,"n":17189,"o":55.36,"t":"2024-12-12T05:00:00Z","v":1365854,"vw":55.928537},{"c":57.02,"h":57.0442,"l":55.705,"n":20204,"o":55.74,"t":"2024-12-13T05:00:00Z","v":1204345,"vw":56.810074},{"c":56.72,"h":57.4026,"l":56.65,"n":17872,"o":56.86,"t":"2024-12-16T05:00:00Z","v":1318484,"vw":56.928573},{"c":56.36,"h":57.13,"l":56.1,"n":18265,"o":56.23,"t":"2024-12-17T05:00:00Z","v":1306090,"vw":56.5239},{"c":54.21,"h":56.415,"l":54.19,"n":21811,"o":56.31,"t":"2024-12-18T05:00:00Z","v":1444085,"vw":54.978919},{"c":53.44,"h":54.99,"l":53.41,"n":22286,"o":54.26,"t":"2024-12-19T05:00:00Z","v":1635848,"vw":54.027442},{"c":54.25,"h":54.97,"l":53.62,"n":21527,"o":53.65,"t":"2024-12-20T05:00:00Z","v":3613665,"vw":54.289329},{"c":54.53,"h":54.625,"l":53.925,"n":16530,"o":54.1,"t":"2024-12-23T05:00:00Z","v":921446,"vw":54.376831},{"c":55.08,"h":55.11,"l":54.26,"n":5963,"o":54.45,"t":"2024-12-24T05:00:00Z","v":372471,"vw":54.817534},{"c":54.83,"h":55.43,"l":54.62,"n":16140,"o":54.75,"t":"2024-12-26T05:00:00Z","v":865852,"vw":55.033979},{"c":54.51,"h":55.14,"l":54.43,"n":15622,"o":54.66,"t":"2024-12-27T05:00:00Z","v":973587,"vw":54.62073},{"c":54.6,"h":54.6999,"l":53.7,"n":15361,"o":54.4,"t":"2024-12-30T05:00:00Z","v":1023292,"vw":54.375509},{"c":54.48,"h":54.49,"l":53.79,"n":16181,"o":53.9,"t":"2024-12-31T05:00:00Z","v":1440460,"vw":54.259434},{"c":54.29,"h":54.8,"l":53.95,"n":17204,"o":54.35,"t":"2025-01-02T05:00:00Z","v":1414692,"vw":54.323744},{"c":54.85,"h":54.875,"l":54.1501,"n":13849,"o":54.24,"t":"2025-01-03T05:00:00Z","v":930754,"vw":54.671041},{"c":54.93,"h":55.45,"l":54.41,"n":17004,"o":54.82,"t":"2025-01-06T05:00:00Z","v":1141469,"vw":55.031245},{"c":54.99,"h":55.92,"l":54.91,"n":18390,"o":55.23,"t":"2025-01-07T05:00:00Z","v":1242427,"vw":55.176774},{"c":54.78,"h":55.3,"l":54.54,"n":12653,"o":55,"t":"2025-01-08T05:00:00Z","v":1005353,"vw":54.807788},{"c":53.88,"h":54.25,"l":53.62,"n":16981,"o":54.1,"t":"2025-01-10T05:00:00Z","v":1445340,"vw":53.909272},{"c":53.5,"h":53.94,"l":52.91,"n":19615,"o":53.9,"t":"2025-01-13T05:00:00Z","v":1487513,"vw":53.394524},{"c":54.23,"h":54.43,"l":53.56,"n":13621,"o":53.68,"t":"2025-01-14T05:00:00Z","v":1042230,"vw":54.136224},{"c":54.27,"h":56.17,"l":54.27,"n":13223,"o":55.45,"t":"2025-01-15T05:00:00Z","v":917689,"vw":54.839782},{"c":55.54,"h":55.58,"l":54.1653,"n":10072,"o":54.3,"t":"2025-01-16T05:00:00Z","v":547935,"vw":54.981085},{"c":55.79,"h":56.12,"l":55.16,"n":12229,"o":55.5,"t":"2025-01-17T05:00:00Z","v":846298,"vw":55.81815},{"c":56.87,"h":56.97,"l":55.82,"n":13177,"o":55.87,"t":"2025-01-21T05:00:00Z","v":921138,"vw":56.692073},{"c":55.16,"h":56.67,"l":55.03,"n":14237,"o":56.46,"t":"2025-01-22T05:00:00Z","v":1104171,"vw":55.477938},{"c":54.79,"h":55.3,"l":53.93,"n":17085,"o":55.08,"t":"2025-01-23T05:00:00Z","v":1218413,"vw":54.549042},{"c":55.26,"h":55.36,"l":54.5301,"n":11548,"o":54.63,"t":"2025-01-24T05:00:00Z","v":797584,"vw":55.145138},{"c":56.97,"h":57.07,"l":55.605,"n":14243,"o":55.7,"t":"2025-01-27T05:00:00Z","v":753767,"vw":56.706936},{"c":55.66,"h":56.869,"l":55.5401,"n":10769,"o":56.51,"t":"2025-01-28T05:00:00Z","v":644117,"vw":55.904784},{"c":54.7,"h":55.8,"l":54.53,"n":11341,"o":55.68,"t":"2025-01-29T05:00:00Z","v":643482,"vw":54.976723},{"c":55.67,"h":56.18,"l":55.01,"n":13046,"o":55.37,"t":"2025-01-30T05:00:00Z","v":782761,"vw":55.728516},{"c":55.91,"h":56.26,"l":55.34,"n":15131,"o":55.38,"t":"2025-01-31T05:00:00Z","v":1002486,"vw":55.919127},{"c":55.43,"h":55.87,"l":54.69,"n":13621,"o":55.08,"t":"2025-02-03T05:00:00Z","v":780954,"vw":55.418546},{"c":55.17,"h":55.47,"l":54.69,"n":11035,"o":55.25,"t":"2025-02-04T05:00:00Z","v":665244,"vw":55.157997},{"c":55.95,"h":56.28,"l":55.26,"n":9832,"o":55.72,"t":"2025-02-05T05:00:00Z","v":657128,"vw":55.930656},{"c":56.1,"h":56.28,"l":55.54,"n":11939,"o":56.09,"t":"2025-02-06T05:00:00Z","v":728873,"vw":55.958317},{"c":56.07,"h":56.42,"l":55.77,"n":10091,"o":56.13,"t":"2025-02-07T05:00:00Z","v":633348,"vw":56.0932},{"c":55.73,"h":56.125,"l":55.45,"n":10429,"o":56.01,"t":"2025-02-10T05:00:00Z","v":641548,"vw":55.756009},{"c":56.14,"h":56.18,"l":55.01,"n":15265,"o":55.4,"t":"2025-02-11T05:00:00Z","v":1152651,"vw":55.746871},{"c":57.7,"h":57.87,"l":55.06,"n":24335,"o":55.06,"t":"2025-02-12T05:00:00Z","v":2305154,"vw":57.277806},{"c":58.87,"h":58.95,"l":57.17,"n":21692,"o":57.48,"t":"2025-02-13T05:00:00Z","v":1484176,"vw":58.457576},{"c":58.69,"h":59.34,"l":58.49,"n":19248,"o":59.01,"t":"2025-02-14T05:00:00Z","v":1337566,"vw":58.806369},{"c":60.39,"h":61.13,"l":59.29,"n":23801,"o":59.41,"t":"2025-02-18T05:00:00Z","v":1664576,"vw":60.411905},{"c":60.42,"h":60.82,"l":60.17,"n":14579,"o":60.26,"t":"2025-02-19T05:00:00Z","v":1179552,"vw":60.427581},{"c":61.2,"h":61.22,"l":60.2974,"n":13569,"o":60.42,"t":"2025-02-20T05:00:00Z","v":896229,"vw":60.945692},{"c":61.64,"h":62.07,"l":61.09,"n":22634,"o":61.09,"t":"2025-02-21T05:00:00Z","v":2360518,"vw":61.640895},{"c":62.73,"h":63.1678,"l":61.435,"n":18697,"o":61.58,"t":"2025-02-24T05:00:00Z","v":1167997,"vw":62.737357},{"c":64.32,"h":64.63,"l":63,"n":25526,"o":63,"t":"2025-02-25T05:00:00Z","v":2018847,"vw":64.136064},{"c":64.32,"h":64.42,"l":63.57,"n":25811,"o":64.16,"t":"2025-02-26T05:00:00Z","v":1686157,"vw":64.072457},{"c":64.21,"h":64.68,"l":63.73,"n":20012,"o":64.14,"t":"2025-02-27T05:00:00Z","v":1301868,"vw":64.20072},{"c":64.21,"h":64.6,"l":63.25,"n":18090,"o":64.26,"t":"2025-02-28T05:00:00Z","v":1688748,"vw":64.038335},{"c":64.73,"h":64.87,"l":63.83,"n":30052,"o":64.21,"t":"2025-03-03T05:00:00Z","v":1294974,"vw":64.586162},{"c":64.46,"h":65.45,"l":64.44,"n":34404,"o":64.7,"t":"2025-03-04T05:00:00Z","v":1464714,"vw":64.78605},{"c":65.05,"h":65.095,"l":63.78,"n":26596,"o":64.39,"t":"2025-03-05T05:00:00Z","v":1637085,"vw":64.707618},{"c":63.96,"h":64.87,"l":63.42,"n":30871,"o":64.68,"t":"2025-03-06T05:00:00Z","v":1210083,"vw":64.006475},{"c":64.77,"h":65.44,"l":63.8981,"n":31661,"o":64.21,"t":"2025-03-07T05:00:00Z","v":1410583,"vw":64.861149},{"c":64.49,"h":66.1,"l":64.03,"n":34994,"o":64.84,"t":"2025-03-10T04:00:00Z","v":1811355,"vw":64.72969},{"c":62.96,"h":65.455,"l":62.89,"n":33381,"o":64.8,"t":"2025-03-11T04:00:00Z","v":1787741,"vw":63.456001},{"c":61.92,"h":63,"l":61.72,"n":25893,"o":62.5,"t":"2025-03-12T04:00:00Z","v":1235705,"vw":62.058303},{"c":61.64,"h":63.05,"l":61.41,"n":31387,"o":62.14,"t":"2025-03-13T04:00:00Z","v":1566319,"vw":61.817834},{"c":62.66,"h":62.68,"l":61.76,"n":21735,"o":61.85,"t":"2025-03-14T04:00:00Z","v":1120926,"vw":62.456338},{"c":62.61,"h":63.4,"l":62.41,"n":26467,"o":62.81,"t":"2025-03-17T04:00:00Z","v":1723606,"vw":62.790969},{"c":62.01,"h":63.18,"l":61.71,"n":20761,"o":62.83,"t":"2025-03-18T04:00:00Z","v":1958219,"vw":62.001966},{"c":61.73,"h":62.36,"l":61.465,"n":21923,"o":62.13,"t":"2025-03-19T04:00:00Z","v":1473959,"vw":61.841315},{"c":61.6,"h":62.04,"l":61.49,"n":20756,"o":61.87,"t":"2025-03-20T04:00:00Z","v":1012190,"vw":61.646393},{"c":61.49,"h":61.73,"l":60.645,"n":28133,"o":61.54,"t":"2025-03-21T04:00:00Z","v":4323550,"vw":61.438519},{"c":61.41,"h":62.06,"l":60.9401,"n":18899,"o":61.49,"t":"2025-03-24T04:00:00Z","v":1094584,"vw":61.350255},{"c":61.62,"h":61.75,"l":61,"n":15985,"o":61.5,"t":"2025-03-25T04:00:00Z","v":942645,"vw":61.533234},{"c":62.9,"h":63.06,"l":61.62,"n":17642,"o":61.97,"t":"2025-03-26T04:00:00Z","v":1148003,"vw":62.801827},{"c":62.41,"h":63.4759,"l":62.1207,"n":14301,"o":63.1,"t":"2025-03-27T04:00:00Z","v":892830,"vw":62.551924},{"c":62.7,"h":62.98,"l":62.074,"n":13544,"o":62.98,"t":"2025-03-28T04:00:00Z","v":794407,"vw":62.577525},{"c":63.11,"h":64,"l":62,"n":23254,"o":62.32,"t":"2025-03-31T04:00:00Z","v":2027240,"vw":63.154676},{"c":63.03,"h":63.59,"l":62.36,"n":17787,"o":63.48,"t":"2025-04-01T04:00:00Z","v":1130182,"vw":62.965205},{"c":62.68,"h":63.5,"l":62.37,"n":16061,"o":63.16,"t":"2025-04-02T04:00:00Z","v":1075099,"vw":62.732009},{"c":61.38,"h":62.96,"l":61.21,"n":24573,"o":62.46,"t":"2025-04-03T04:00:00Z","v":1888845,"vw":61.747153},{"c":59.15,"h":60.98,"l":59.01,"n":30770,"o":60.7,"t":"2025-04-04T04:00:00Z","v":1718502,"vw":59.732732},{"c":56.96,"h":59,"l":55.565,"n":27820,"o":57.31,"t":"2025-04-07T04:00:00Z","v":1753292,"vw":56.982281},{"c":56.12,"h":58.29,"l":55.59,"n":22596,"o":58.25,"t":"2025-04-08T04:00:00Z","v":1332674,"vw":56.612727},{"c":58.51,"h":59.065,"l":54.24,"n":28910,"o":55.21,"t":"2025-04-09T04:00:00Z","v":1804574,"vw":57.288282},{"c":56.76,"h":58.83,"l":55.65,"n":24033,"o":58.18,"t":"2025-04-10T04:00:00Z","v":1434265,"vw":56.806973},{"c":57.87,"h":58.48,"l":55.92,"n":19664,"o":56.79,"t":"2025-04-11T04:00:00Z","v":1209639,"vw":57.533805},{"c":59.84,"h":60.245,"l":58,"n":18100,"o":58.03,"t":"2025-04-14T04:00:00Z","v":978266,"vw":59.562404},{"c":60.56,"h":60.97,"l":59.7,"n":22791,"o":59.7,"t":"2025-04-15T04:00:00Z","v":1308341,"vw":60.517985},{"c":61.28,"h":61.93,"l":60.73,"n":19619,"o":61.03,"t":"2025-04-16T04:00:00Z","v":1017951,"vw":61.307349},{"c":62.17,"h":62.5,"l":61.14,"n":14386,"o":61.19,"t":"2025-04-17T04:00:00Z","v":771378,"vw":62.129638},{"c":61.31,"h":62.26,"l":60.4201,"n":13959,"o":61.8,"t":"2025-04-21T04:00:00Z","v":875855,"vw":61.331953},{"c":62.04,"h":62.45,"l":61.39,"n":17893,"o":61.76,"t":"2025-04-22T04:00:00Z","v":1164904,"vw":61.959228},{"c":61.07,"h":62.92,"l":60.57,"n":14631,"o":62.17,"t":"2025-04-23T04:00:00Z","v":937223,"vw":61.198386},{"c":60.71,"h":61.23,"l":60.4,"n":12981,"o":61.2,"t":"2025-04-24T04:00:00Z","v":695024,"vw":60.788748},{"c":60.62,"h":60.905,"l":60.1,"n":12474,"o":60.5,"t":"2025-04-25T04:00:00Z","v":615879,"vw":60.579263},{"c":60.76,"h":60.96,"l":60.02,"n":13151,"o":60.56,"t":"2025-04-28T04:00:00Z","v":749684,"vw":60.547029},{"c":61.14,"h":61.72,"l":60.355,"n":18222,"o":60.6,"t":"2025-04-29T04:00:00Z","v":896240,"vw":61.226271},{"c":62.44,"h":62.65,"l":60.29,"n":23303,"o":61.69,"t":"2025-04-30T04:00:00Z","v":1685308,"vw":61.935414},{"c":61.88,"h":63.1,"l":61.6732,"n":16484,"o":62.64,"t":"2025-05-01T04:00:00Z","v":977944,"vw":62.060018},{"c":61.69,"h":62.54,"l":61.34,"n":14138,"o":62.32,"t":"2025-05-02T04:00:00Z","v":792907,"vw":61.693104},{"c":61.52,"h":62.1,"l":61.124,"n":11959,"o":61.81,"t":"2025-05-05T04:00:00Z","v":642428,"vw":61.684758},{"c":61.34,"h":62.09,"l":60.99,"n":14004,"o":61.4,"t":"2025-05-06T04:00:00Z","v":778655,"vw":61.511886},{"c":61.59,"h":62.36,"l":61.3,"n":15851,"o":61.45,"t":"2025-05-07T04:00:00Z","v":1320779,"vw":61.74775},{"c":60.78,"h":61.745,"l":60.36,"n":22004,"o":61.59,"t":"2025-05-08T04:00:00Z","v":1362756,"vw":60.893672},{"c":61.8,"h":62.06,"l":60.715,"n":14576,"o":61.01,"t":"2025-05-09T04:00:00Z","v":816135,"vw":61.736897},{"c":61.01,"h":61.85,"l":60.7,"n":15170,"o":61.85,"t":"2025-05-12T04:00:00Z","v":858877,"vw":61.078443},{"c":60.02,"h":61.1955,"l":59.5,"n":18357,"o":61.01,"t":"2025-05-13T04:00:00Z","v":1108826,"vw":59.990231},{"c":60.01,"h":60.2,"l":59.34,"n":17525,"o":59.91,"t":"2025-05-14T04:00:00Z","v":934518,"vw":59.975411},{"c":61.25,"h":61.37,"l":60.19,"n":17030,"o":60.46,"t":"2025-05-15T04:00:00Z","v":835922,"vw":61.024523},{"c":61.86,"h":61.9,"l":61.05,"n":16983,"o":61.29,"t":"2025-05-16T04:00:00Z","v":1146069,"vw":61.672434},{"c":61.76,"h":61.9,"l":61.17,"n":18110,"o":61.72,"t":"2025-05-19T04:00:00Z","v":1017274,"vw":61.712372},{"c":61.06,"h":61.835,"l":60.9671,"n":14118,"o":61.48,"t":"2025-05-20T04:00:00Z","v":938713,"vw":61.228665},{"c":60.36,"h":61.18,"l":60.12,"n":21304,"o":61.03,"t":"2025-05-21T04:00:00Z","v":1369602,"vw":60.481776},{"c":60.22,"h":60.51,"l":59.77,"n":20356,"o":60.33,"t":"2025-05-22T04:00:00Z","v":1401510,"vw":60.239124},{"c":61.37,"h":61.48,"l":60.02,"n":18267,"o":60.25,"t":"2025-05-23T04:00:00Z","v":1398548,"vw":60.931506},{"c":62.48,"h":62.72,"l":61.1701,"n":22590,"o":61.41,"t":"2025-05-27T04:00:00Z","v":1700190,"vw":62.305872},{"c":62.84,"h":63,"l":62.01,"n":19138,"o":62.31,"t":"2025-05-28T04:00:00Z","v":1191769,"vw":62.752051},{"c":63.09,"h":63.73,"l":62.3,"n":18342,"o":62.75,"t":"2025-05-29T04:00:00Z","v":1263772,"vw":63.028533},{"c":62.76,"h":62.94,"l":62.345,"n":19870,"o":62.61,"t":"2025-05-30T04:00:00Z","v":2970861,"vw":62.752631},{"c":62.27,"h":62.5,"l":61.47,"n":18034,"o":62.4,"t":"2025-06-02T04:00:00Z","v":1102451,"vw":62.145027},{"c":62.2,"h":62.6,"l":61.66,"n":16685,"o":61.98,"t":"2025-06-03T04:00:00Z","v":1033950,"vw":62.246379},{"c":62.03,"h":62.475,"l":61.7938,"n":16115,"o":62.24,"t":"2025-06-04T04:00:00Z","v":1154566,"vw":62.108867},{"c":62.09,"h":62.49,"l":61.62,"n":14869,"o":62.03,"t":"2025-06-05T04:00:00Z","v":981140,"vw":62.093776},{"c":62.57,"h":62.66,"l":62.19,"n":11906,"o":62.19,"t":"2025-06-06T04:00:00Z","v":710703,"vw":62.468174},{"c":63.3,"h":63.65,"l":62.3055,"n":17977,"o":62.69,"t":"2025-06-09T04:00:00Z","v":967804,"vw":63.206426},{"c":63.41,"h":63.6819,"l":62.92,"n":14600,"o":63.27,"t":"2025-06-10T04:00:00Z","v":1216595,"vw":63.364597},{"c":63.34,"h":63.88,"l":63.03,"n":12445,"o":63.59,"t":"2025-06-11T04:00:00Z","v":748443,"vw":63.469303},{"c":63.36,"h":63.65,"l":62.975,"n":17264,"o":63.31,"t":"2025-06-12T04:00:00Z","v":818651,"vw":63.285636},{"c":63.34,"h":63.72,"l":62.941,"n":18919,"o":63.65,"t":"2025-06-13T04:00:00Z","v":1203543,"vw":63.294742},{"c":62.79,"h":63.605,"l":62.51,"n":18171,"o":63.29,"t":"2025-06-16T04:00:00Z","v":1193296,"vw":62.85279},{"c":63,"h":63.14,"l":62.2186,"n":16675,"o":62.55,"t":"2025-06-17T04:00:00Z","v":1035154,"vw":62.919444},{"c":63.71,"h":63.975,"l":63.03,"n":14566,"o":63.17,"t":"2025-06-18T04:00:00Z","v":1197217,"vw":63.638337},{"c":63.4,"h":64.12,"l":63.1,"n":20814,"o":63.56,"t":"2025-06-20T04:00:00Z","v":3624059,"vw":63.439495},{"c":64.53,"h":64.57,"l":63.61,"n":17420,"o":63.67,"t":"2025-06-23T04:00:00Z","v":1128495,"vw":64.293176},{"c":64.39,"h":64.7,"l":64.1,"n":15813,"o":64.51,"t":"2025-06-24T04:00:00Z","v":1061600,"vw":64.390367},{"c":62.65,"h":64.12,"l":62.63,"n":18244,"o":64,"t":"2025-06-25T04:00:00Z","v":1917365,"vw":62.872276},{"c":62.98,"h":63.0799,"l":62.27,"n":19337,"o":62.84,"t":"2025-06-26T04:00:00Z","v":1138508,"vw":62.779767},{"c":62.87,"h":63.62,"l":62.53,"n":19373,"o":62.87,"t":"2025-06-27T04:00:00Z","v":1646247,"vw":62.953068},{"c":62.38,"h":62.42,"l":61.12,"n":20684,"o":62.06,"t":"2025-06-30T04:00:00Z","v":1491947,"vw":62.048299},{"c":62.99,"h":63.645,"l":62.145,"n":20384,"o":62.26,"t":"2025-07-01T04:00:00Z","v":1511884,"vw":63.028915},{"c":63.32,"h":63.34,"l":62.69,"n":13932,"o":62.88,"t":"2025-07-02T04:00:00Z","v":953634,"vw":63.169147},{"c":63.23,"h":63.5899,"l":62.89,"n":7784,"o":63.29,"t":"2025-07-03T04:00:00Z","v":441062,"vw":63.250112},{"c":62.66,"h":63.5,"l":62.38,"n":14608,"o":63.31,"t":"2025-07-07T04:00:00Z","v":1051565,"vw":62.75616},{"c":62.3,"h":62.93,"l":62.0001,"n":13849,"o":62.18,"t":"2025-07-08T04:00:00Z","v":1233904,"vw":62.35589},{"c":61.8,"h":62.49,"l":61.76,"n":11920,"o":62.26,"t":"2025-07-09T04:00:00Z","v":883559,"vw":61.944703},{"c":62.48,"h":63.08,"l":61.61,"n":16708,"o":61.74,"t":"2025-07-10T04:00:00Z","v":1139874,"vw":62.557754},{"c":62.84,"h":63.02,"l":61.65,"n":16652,"o":62.01,"t":"2025-07-11T04:00:00Z","v":1142204,"vw":62.547658},{"c":63.48,"h":63.505,"l":62.79,"n":12932,"o":62.79,"t":"2025-07-14T04:00:00Z","v":821544,"vw":63.321092},{"c":61.68,"h":63.88,"l":61.65,"n":18387,"o":63.29,"t":"2025-07-15T04:00:00Z","v":1183630,"vw":62.268001},{"c":61.77,"h":62.23,"l":61.43,"n":14497,"o":61.65,"t":"2025-07-16T04:00:00Z","v":917860,"vw":61.767977},{"c":61.29,"h":61.9,"l":61.09,"n":15196,"o":61.44,"t":"2025-07-17T04:00:00Z","v":1003032,"vw":61.412072},{"c":61.69,"h":61.76,"l":61.1937,"n":14748,"o":61.33,"t":"2025-07-18T04:00:00Z","v":892689,"vw":61.573909},{"c":61.83,"h":62.48,"l":61.67,"n":17486,"o":62.02,"t":"2025-07-21T04:00:00Z","v":1042491,"vw":61.985549},{"c":63.72,"h":63.77,"l":61.8,"n":20446,"o":61.8,"t":"2025-07-22T04:00:00Z","v":1510554,"vw":63.407623},{"c":63.43,"h":64.19,"l":62.99,"n":17694,"o":63.55,"t":"2025-07-23T04:00:00Z","v":1250390,"vw":63.441245},{"c":64.44,"h":64.48,"l":63.215,"n":24492,"o":63.42,"t":"2025-07-24T04:00:00Z","v":1791065,"vw":64.25165},{"c":64.6,"h":64.65,"l":63.8,"n":18229,"o":64.47,"t":"2025-07-25T04:00:00Z","v":1113483,"vw":64.375758},{"c":64.03,"h":64.9,"l":63.9606,"n":23752,"o":64.41,"t":"2025-07-28T04:00:00Z","v":1636099,"vw":64.224782},{"c":64.7,"h":64.78,"l":64.035,"n":23658,"o":64.6,"t":"2025-07-29T04:00:00Z","v":2055491,"vw":64.572362},{"c":63.67,"h":66.635,"l":63.15,"n":39504,"o":64.91,"t":"2025-07-30T04:00:00Z","v":2671062,"vw":64.419039},{"c":64.16,"h":64.835,"l":63.22,"n":22850,"o":63.35,"t":"2025-07-31T04:00:00Z","v":1698869,"vw":64.155264},{"c":64.98,"h":65.09,"l":64.08,"n":22264,"o":65.02,"t":"2025-08-01T04:00:00Z","v":1472459,"vw":64.769494},{"c":66.08,"h":66.24,"l":64.79,"n":21528,"o":64.98,"t":"2025-08-04T04:00:00Z","v":1686367,"vw":65.913413},{"c":66.12,"h":66.22,"l":65.56,"n":15367,"o":65.99,"t":"2025-08-05T04:00:00Z","v":1175220,"vw":66.035954},{"c":64.83,"h":66.2599,"l":64.73,"n":18722,"o":66.01,"t":"2025-08-06T04:00:00Z","v":1711483,"vw":65.03607},{"c":65.78,"h":65.8,"l":64.66,"n":17052,"o":64.88,"t":"2025-08-07T04:00:00Z","v":1106772,"vw":65.570317},{"c":65.88,"h":65.94,"l":65.37,"n":14098,"o":65.82,"t":"2025-08-08T04:00:00Z","v":934551,"vw":65.791549},{"c":65.6,"h":66.1,"l":65.36,"n":15560,"o":65.82,"t":"2025-08-11T04:00:00Z","v":893918,"vw":65.623745},{"c":65.46,"h":65.89,"l":64.58,"n":15689,"o":65.87,"t":"2025-08-12T04:00:00Z","v":906187,"vw":65.216488},{"c":65.73,"h":65.75,"l":64.91,"n":18299,"o":65.56,"t":"2025-08-13T04:00:00Z","v":1137670,"vw":65.490733},{"c":65.18,"h":65.58,"l":64.91,"n":14648,"o":65.49,"t":"2025-08-14T04:00:00Z","v":827726,"vw":65.204486},{"c":65.13,"h":65.375,"l":64.905,"n":17818,"o":65.33,"t":"2025-08-15T04:00:00Z","v":1301322,"vw":65.135944},{"c":64.66,"h":65.405,"l":64.6,"n":13552,"o":65.15,"t":"2025-08-18T04:00:00Z","v":1061007,"vw":64.801316},{"c":65.57,"h":66.03,"l":64.68,"n":21733,"o":64.89,"t":"2025-08-19T04:00:00Z","v":1737505,"vw":65.634894},{"c":66.62,"h":66.8,"l":65.67,"n":17998,"o":65.91,"t":"2025-08-20T04:00:00Z","v":1147335,"vw":66.537052},{"c":66.52,"h":66.76,"l":66.1601,"n":11529,"o":66.33,"t":"2025-08-21T04:00:00Z","v":657150,"vw":66.501759},{"c":66.11,"h":67.4,"l":66.02,"n":23650,"o":66.77,"t":"2025-08-22T04:00:00Z","v":1446062,"vw":66.368361},{"c":65.86,"h":66.52,"l":65.86,"n":21520,"o":66.03,"t":"2025-08-25T04:00:00Z","v":1610023,"vw":66.051456},{"c":65.93,"h":66.255,"l":65.635,"n":19487,"o":65.89,"t":"2025-08-26T04:00:00Z","v":2079957,"vw":65.968094},{"c":66.84,"h":67.125,"l":66.0925,"n":17990,"o":66.14,"t":"2025-08-27T04:00:00Z","v":1078750,"vw":66.822684},{"c":66.48,"h":66.8,"l":66.07,"n":11881,"o":66.8,"t":"2025-08-28T04:00:00Z","v":749247,"vw":66.406487},{"c":67.1,"h":67.11,"l":66.49,"n":12149,"o":66.55,"t":"2025-08-29T04:00:00Z","v":850460,"vw":66.97525},{"c":66.27,"h":66.94,"l":65.71,"n":19074,"o":66.73,"t":"2025-09-02T04:00:00Z","v":1062897,"vw":66.234557},{"c":66.74,"h":66.755,"l":65.9564,"n":16614,"o":66.23,"t":"2025-09-03T04:00:00Z","v":853542,"vw":66.525179},{"c":66.9,"h":67.64,"l":66.15,"n":15279,"o":66.98,"t":"2025-09-04T04:00:00Z","v":915793,"vw":66.816711},{"c":68.12,"h":68.28,"l":67.29,"n":24294,"o":67.31,"t":"2025-09-05T04:00:00Z","v":1365385,"vw":68.00233},{"c":67.35,"h":67.82,"l":67,"n":17581,"o":67.41,"t":"2025-09-08T04:00:00Z","v":1122397,"vw":67.32315},{"c":67.75,"h":67.81,"l":66.97,"n":16177,"o":67.13,"t":"2025-09-09T04:00:00Z","v":991962,"vw":67.537677},{"c":67.46,"h":68.16,"l":67.365,"n":17096,"o":67.62,"t":"2025-09-10T04:00:00Z","v":929821,"vw":67.621993},{"c":68.46,"h":68.63,"l":67.7207,"n":17684,"o":68.08,"t":"2025-09-11T04:00:00Z","v":983801,"vw":68.297594},{"c":68.7,"h":68.98,"l":68.215,"n":16422,"o":68.47,"t":"2025-09-12T04:00:00Z","v":1041644,"vw":68.67097},{"c":68.65,"h":69,"l":68.5,"n":19664,"o":68.71,"t":"2025-09-15T04:00:00Z","v":1111329,"vw":68.718283},{"c":68.09,"h":68.67,"l":67.94,"n":18023,"o":68.37,"t":"2025-09-16T04:00:00Z","v":1225099,"vw":68.184404},{"c":67.94,"h":68.88,"l":67.79,"n":15924,"o":68.3,"t":"2025-09-17T04:00:00Z","v":1065460,"vw":68.19422},{"c":67.45,"h":68.03,"l":67.31,"n":16380,"o":67.54,"t":"2025-09-18T04:00:00Z","v":770294,"vw":67.567695},{"c":67.17,"h":67.905,"l":67.11,"n":17775,"o":67.62,"t":"2025-09-19T04:00:00Z","v":3449780,"vw":67.265259},{"c":67.1,"h":67.55,"l":66.86,"n":16072,"o":67.55,"t":"2025-09-22T04:00:00Z","v":828086,"vw":67.147489},{"c":67.73,"h":67.87,"l":67.02,"n":13941,"o":67.12,"t":"2025-09-23T04:00:00Z","v":775267,"vw":67.609646},{"c":67.32,"h":67.85,"l":67.22,"n":16577,"o":67.84,"t":"2025-09-24T04:00:00Z","v":1245992,"vw":67.383751},{"c":67.4,"h":67.87,"l":67.15,"n":12935,"o":67.53,"t":"2025-09-25T04:00:00Z","v":988215,"vw":67.432326},{"c":68.45,"h":68.755,"l":67.71,"n":22377,"o":67.71,"t":"2025-09-26T04:00:00Z","v":1610294,"vw":68.400533},{"c":68.08,"h":68.8,"l":68.01,"n":15094,"o":68.55,"t":"2025-09-29T04:00:00Z","v":1231431,"vw":68.202423},{"c":67.57,"h":67.73,"l":67.18,"n":17073,"o":67.41,"t":"2025-09-30T04:00:00Z","v":1108706,"vw":67.499719},{"c":68.47,"h":68.84,"l":67.735,"n":22332,"o":67.78,"t":"2025-10-01T04:00:00Z","v":1412706,"vw":68.497145},{"c":68.44,"h":68.61,"l":67.725,"n":16886,"o":68.33,"t":"2025-10-02T04:00:00Z","v":809404,"vw":68.359706},{"c":69.2,"h":69.79,"l":68.11,"n":21508,"o":68.44,"t":"2025-10-03T04:00:00Z","v":1250264,"vw":69.326713},{"c":68.17,"h":68.9,"l":68.05,"n":16690,"o":68.54,"t":"2025-10-06T04:00:00Z","v":1310805,"vw":68.282958},{"c":68.21,"h":68.555,"l":67.88,"n":17508,"o":68.2,"t":"2025-10-07T04:00:00Z","v":937743,"vw":68.233968},{"c":67.23,"h":68.28,"l":67.16,"n":17889,"o":68.28,"t":"2025-10-08T04:00:00Z","v":1038798,"vw":67.39793},{"c":67.07,"h":67.825,"l":66.88,"n":13911,"o":67.445,"t":"2025-10-09T04:00:00Z","v":685671,"vw":67.174392},{"c":66.86,"h":67.57,"l":66.77,"n":14841,"o":67.13,"t":"2025-10-10T04:00:00Z","v":707460,"vw":67.001284},{"c":67.53,"h":67.73,"l":66.6,"n":13530,"o":66.84,"t":"2025-10-13T04:00:00Z","v":701626,"vw":67.369767},{"c":67.68,"h":68.2,"l":67.415,"n":15752,"o":67.48,"t":"2025-10-14T04:00:00Z","v":1060817,"vw":67.717274},{"c":68.18,"h":68.4,"l":67.59,"n":13828,"o":67.73,"t":"2025-10-15T04:00:00Z","v":913725,"vw":68.060614},{"c":68.18,"h":68.85,"l":67.8285,"n":18170,"o":68.31,"t":"2025-10-16T04:00:00Z","v":908667,"vw":68.283617},{"c":68.46,"h":68.605,"l":67.77,"n":16221,"o":68.38,"t":"2025-10-17T04:00:00Z","v":990667,"vw":68.288998},{"c":68.68,"h":68.94,"l":67.94,"n":14277,"o":68.75,"t":"2025-10-20T04:00:00Z","v":808722,"vw":68.52438},{"c":67.51,"h":68.97,"l":67,"n":15943,"o":68.97,"t":"2025-10-21T04:00:00Z","v":1104799,"vw":67.814166},{"c":67.65,"h":68.14,"l":67.5601,"n":17741,"o":67.86,"t":"2025-10-22T04:00:00Z","v":1204066,"vw":67.801495},{"c":67.9,"h":68.54,"l":67.095,"n":15319,"o":67.96,"t":"2025-10-23T04:00:00Z","v":844400,"vw":67.764989},{"c":66.81,"h":68,"l":66.71,"n":15219,"o":67.95,"t":"2025-10-24T04:00:00Z","v":952873,"vw":67.077087},{"c":66.85,"h":66.85,"l":66.07,"n":19446,"o":66.49,"t":"2025-10-27T04:00:00Z","v":1318683,"vw":66.599556},{"c":66.11,"h":66.69,"l":65.78,"n":17856,"o":66.69,"t":"2025-10-28T04:00:00Z","v":946059,"vw":66.134581},{"c":66.28,"h":68.56,"l":65.8,"n":30603,"o":67.41,"t":"2025-10-29T04:00:00Z","v":2016574,"vw":66.580766},{"c":65.26,"h":66.75,"l":65.26,"n":26811,"o":66.37,"t":"2025-10-30T04:00:00Z","v":1589593,"vw":65.555312},{"c":66,"h":66.2,"l":64.72,"n":20524,"o":65.16,"t":"2025-10-31T04:00:00Z","v":1976629,"vw":65.841023},{"c":65.91,"h":66.01,"l":65.06,"n":20727,"o":65.54,"t":"2025-11-03T05:00:00Z","v":1400310,"vw":65.747143},{"c":65.92,"h":66.18,"l":65.33,"n":20604,"o":65.99,"t":"2025-11-04T05:00:00Z","v":1447875,"vw":65.915223},{"c":66.49,"h":66.74,"l":65.93,"n":22550,"o":66,"t":"2025-11-05T05:00:00Z","v":1678890,"vw":66.54892},{"c":66.26,"h":67.4404,"l":66.185,"n":21370,"o":66.48,"t":"2025-11-06T05:00:00Z","v":1863701,"vw":66.538636},{"c":67.37,"h":67.405,"l":66.26,"n":18673,"o":66.45,"t":"2025-11-07T05:00:00Z","v":1309114,"vw":67.111133},{"c":66.86,"h":67.49,"l":66.62,"n":15843,"o":67.31,"t":"2025-11-10T05:00:00Z","v":1119942,"vw":66.894919},{"c":67.89,"h":68.16,"l":66.89,"n":21235,"o":67.22,"t":"2025-11-11T05:00:00Z","v":1349031,"vw":67.820957},{"c":67.37,"h":67.8199,"l":67.34,"n":18061,"o":67.5,"t":"2025-11-12T05:00:00Z","v":911523,"vw":67.490356},{"c":67.54,"h":67.99,"l":67.34,"n":18277,"o":67.38,"t":"2025-11-13T05:00:00Z","v":1266239,"vw":67.626256},{"c":67.64,"h":68.16,"l":67.29,"n":15194,"o":67.87,"t":"2025-11-14T05:00:00Z","v":911799,"vw":67.597534},{"c":67,"h":68,"l":66.85,"n":15034,"o":67.84,"t":"2025-11-17T05:00:00Z","v":812354,"vw":67.148536},{"c":66.88,"h":67.1752,"l":66.6038,"n":14345,"o":66.87,"t":"2025-11-18T05:00:00Z","v":987298,"vw":66.895762},{"c":66.15,"h":67.325,"l":65.98,"n":14990,"o":66.88,"t":"2025-11-19T05:00:00Z","v":910864,"vw":66.325243},{"c":66.28,"h":66.82,"l":66.04,"n":21367,"o":66.47,"t":"2025-11-20T05:00:00Z","v":1370734,"vw":66.386452},{"c":67.12,"h":67.3799,"l":66.2329,"n":18273,"o":66.28,"t":"2025-11-21T05:00:00Z","v":1312251,"vw":67.077956},{"c":67.04,"h":67.45,"l":66.78,"n":19681,"o":66.92,"t":"2025-11-24T05:00:00Z","v":2357140,"vw":67.066414},{"c":67.26,"h":67.96,"l":67.18,"n":19344,"o":67.38,"t":"2025-11-25T05:00:00Z","v":1211481,"vw":67.505205},{"c":67.39,"h":67.843,"l":67.245,"n":14720,"o":67.33,"t":"2025-11-26T05:00:00Z","v":1064148,"vw":67.529604},{"c":67.37,"h":67.76,"l":67.37,"n":8927,"o":67.51,"t":"2025-11-28T05:00:00Z","v":518263,"vw":67.456748},{"c":67.24,"h":67.65,"l":66.8175,"n":17375,"o":67.15,"t":"2025-12-01T05:00:00Z","v":1618161,"vw":67.194419},{"c":66.44,"h":67.57,"l":66.41,"n":14586,"o":67.2,"t":"2025-12-02T05:00:00Z","v":860109,"vw":66.617772},{"c":66.59,"h":67.01,"l":66.17,"n":15494,"o":66.7,"t":"2025-12-03T05:00:00Z","v":1147420,"vw":66.566048},{"c":66.81,"h":67.07,"l":66.325,"n":18801,"o":66.34,"t":"2025-12-04T05:00:00Z","v":1402472,"vw":66.772799},{"c":66.31,"h":66.95,"l":66.26,"n":14401,"o":66.63,"t":"2025-12-05T05:00:00Z","v":959630,"vw":66.420429},{"c":65.15,"h":65.84,"l":64.82,"n":21335,"o":65.65,"t":"2025-12-08T05:00:00Z","v":1528206,"vw":65.263963},{"c":65.04,"h":66.22,"l":65.03,"n":22515,"o":65.03,"t":"2025-12-09T05:00:00Z","v":1274252,"vw":65.256814},{"c":66,"h":66.24,"l":65.22,"n":25550,"o":65.3,"t":"2025-12-10T05:00:00Z","v":2161645,"vw":65.975678},{"c":65.41,"h":66.5,"l":65.21,"n":21237,"o":66.23,"t":"2025-12-11T05:00:00Z","v":1341594,"vw":65.651786},{"c":65.01,"h":66.01,"l":64.2501,"n":20993,"o":65.66,"t":"2025-12-12T05:00:00Z","v":1297347,"vw":64.972257},{"c":65.75,"h":65.82,"l":65.165,"n":17539,"o":65.62,"t":"2025-12-15T05:00:00Z","v":1437680,"vw":65.626227},{"c":64.97,"h":65.9033,"l":64.395,"n":20242,"o":65.88,"t":"2025-12-16T05:00:00Z","v":1322822,"vw":64.937804},{"c":65.15,"h":65.41,"l":64.7,"n":18791,"o":64.74,"t":"2025-12-17T05:00:00Z","v":1930569,"vw":65.148094},{"c":64.42,"h":65.51,"l":64.325,"n":21674,"o":65.25,"t":"2025-12-18T05:00:00Z","v":1555330,"vw":64.672966},{"c":64.62,"h":65.05,"l":64.12,"n":17403,"o":64.33,"t":"2025-12-19T05:00:00Z","v":3462189,"vw":64.595171},{"c":64.42,"h":64.48,"l":63.85,"n":15741,"o":64.26,"t":"2025-12-22T05:00:00Z","v":863139,"vw":64.31},{"c":64.17,"h":64.65,"l":64.03,"n":15827,"o":64.48,"t":"2025-12-23T05:00:00Z","v":914669,"vw":64.287809},{"c":64.64,"h":64.705,"l":64.075,"n":9119,"o":64.17,"t":"2025-12-24T05:00:00Z","v":579918,"vw":64.5473},{"c":64.82,"h":64.92,"l":64.5875,"n":8603,"o":64.66,"t":"2025-12-26T05:00:00Z","v":459782,"vw":64.77773},{"c":64.78,"h":65.15,"l":64.63,"n":11699,"o":65.07,"t":"2025-12-29T05:00:00Z","v":974812,"vw":64.813633},{"c":65.28,"h":65.32,"l":64.8301,"n":14924,"o":64.94,"t":"2025-12-30T05:00:00Z","v":971737,"vw":65.13547},{"c":64.36,"h":64.61,"l":64.06,"n":13904,"o":64.4,"t":"2025-12-31T05:00:00Z","v":1195045,"vw":64.367956},{"c":64.86,"h":65.11,"l":63.85,"n":13518,"o":64.35,"t":"2026-01-02T05:00:00Z","v":831596,"vw":64.600226},{"c":64.09,"h":64.9375,"l":63.08,"n":22129,"o":64.76,"t":"2026-01-05T05:00:00Z","v":1655951,"vw":64.046357},{"c":64.39,"h":64.6,"l":63.72,"n":20279,"o":64.02,"t":"2026-01-06T05:00:00Z","v":1271522,"vw":64.246699},{"c":66.31,"h":66.71,"l":64.13,"n":22972,"o":64.99,"t":"2026-01-07T05:00:00Z","v":1679138,"vw":66.325122},{"c":67.46,"h":67.52,"l":66.36,"n":20078,"o":66.36,"t":"2026-01-08T05:00:00Z","v":1373495,"vw":67.300472},{"c":66.5,"h":68.05,"l":66.38,"n":18190,"o":67.4,"t":"2026-01-09T05:00:00Z","v":1063278,"vw":66.966796},{"c":66.78,"h":67.17,"l":66.5001,"n":16158,"o":66.81,"t":"2026-01-12T05:00:00Z","v":870097,"vw":66.822679},{"c":67.03,"h":67.35,"l":66.2501,"n":16330,"o":66.45,"t":"2026-01-13T05:00:00Z","v":1076619,"vw":66.875825},{"c":67.8,"h":67.93,"l":66.76,"n":18817,"o":67.42,"t":"2026-01-14T05:00:00Z","v":1109596,"vw":67.481656},{"c":68.92,"h":68.95,"l":68.12,"n":21021,"o":68.5,"t":"2026-01-15T05:00:00Z","v":1476470,"vw":68.702002},{"c":70.26,"h":70.28,"l":68.68,"n":22286,"o":68.73,"t":"2026-01-16T05:00:00Z","v":1770905,"vw":69.915765},{"c":69.93,"h":70.17,"l":69.06,"n":21215,"o":70.04,"t":"2026-01-20T05:00:00Z","v":1075635,"vw":69.789211},{"c":69.59,"h":70.17,"l":69.06,"n":21007,"o":70.17,"t":"2026-01-21T05:00:00Z","v":1318104,"vw":69.544627},{"c":68.55,"h":69.97,"l":68.28,"n":23079,"o":69.59,"t":"2026-01-22T05:00:00Z","v":1301922,"vw":68.777909},{"c":69.37,"h":69.39,"l":68.435,"n":15736,"o":68.6,"t":"2026-01-23T05:00:00Z","v":935557,"vw":69.128972},{"c":68.58,"h":69.9577,"l":68.44,"n":19018,"o":69.57,"t":"2026-01-26T05:00:00Z","v":1292625,"vw":68.767726},{"c":69.18,"h":69.4,"l":68.5875,"n":18904,"o":68.67,"t":"2026-01-27T05:00:00Z","v":1092387,"vw":69.07985},{"c":67.9,"h":69.29,"l":67.72,"n":21795,"o":69.22,"t":"2026-01-28T05:00:00Z","v":1337128,"vw":68.155553},{"c":69.17,"h":69.3,"l":68.02,"n":21483,"o":68.44,"t":"2026-01-29T05:00:00Z","v":1551474,"vw":68.998791},{"c":69.75,"h":69.75,"l":68.38,"n":19346,"o":69.03,"t":"2026-01-30T05:00:00Z","v":1526715,"vw":69.470649},{"c":68.37,"h":70.12,"l":68.295,"n":18950,"o":69.75,"t":"2026-02-02T05:00:00Z","v":1104631,"vw":68.762191},{"c":69.25,"h":69.34,"l":68.28,"n":24356,"o":68.52,"t":"2026-02-03T05:00:00Z","v":1184339,"vw":68.991313},{"c":70.03,"h":70.69,"l":69.17,"n":22165,"o":69.75,"t":"2026-02-04T05:00:00Z","v":1136381,"vw":70.090055},{"c":71.38,"h":71.74,"l":70.0801,"n":25766,"o":70.3,"t":"2026-02-05T05:00:00Z","v":1433145,"vw":71.360827},{"c":71.21,"h":72.335,"l":71.06,"n":22656,"o":71.75,"t":"2026-02-06T05:00:00Z","v":1622626,"vw":71.35079},{"c":71.52,"h":71.57,"l":70.65,"n":19227,"o":71.17,"t":"2026-02-09T05:00:00Z","v":1187338,"vw":71.377206},{"c":72.59,"h":72.68,"l":71.39,"n":25591,"o":71.58,"t":"2026-02-10T05:00:00Z","v":1272329,"vw":72.312503},{"c":72.28,"h":73,"l":70.81,"n":33450,"o":72.72,"t":"2026-02-11T05:00:00Z","v":1892528,"vw":71.760908},{"c":73.1,"h":74.285,"l":72.47,"n":33902,"o":72.57,"t":"2026-02-12T05:00:00Z","v":1791130,"vw":73.535324},{"c":74.2,"h":74.24,"l":72.61,"n":21452,"o":73.48,"t":"2026-02-13T05:00:00Z","v":1158230,"vw":73.86751},{"c":74.16,"h":74.72,"l":73.37,"n":17859,"o":74.24,"t":"2026-02-17T05:00:00Z","v":1033477,"vw":74.059444},{"c":71.39,"h":71.65,"l":70.6,"n":56716,"o":71.6,"t":"2026-02-18T05:00:00Z","v":4559392,"vw":71.323041},{"c":71.8,"h":71.89,"l":71,"n":32010,"o":71.5,"t":"2026-02-19T05:00:00Z","v":2289415,"vw":71.646719},{"c":72.38,"h":72.71,"l":71.57,"n":25457,"o":72,"t":"2026-02-20T05:00:00Z","v":1888261,"vw":72.31509},{"c":73.06,"h":73.74,"l":72.255,"n":26861,"o":72.5,"t":"2026-02-23T05:00:00Z","v":1755163,"vw":73.237978},{"c":73.44,"h":73.74,"l":72.61,"n":18563,"o":73.3,"t":"2026-02-24T05:00:00Z","v":1246828,"vw":73.272354},{"c":73.39,"h":73.41,"l":72.29,"n":19707,"o":73.21,"t":"2026-02-25T05:00:00Z","v":1147012,"vw":73.119341},{"c":74.25,"h":74.29,"l":73.23,"n":17204,"o":73.4,"t":"2026-02-26T05:00:00Z","v":1062191,"vw":74.068145},{"c":74.65,"h":75.69,"l":74.295,"n":23308,"o":74.33,"t":"2026-02-27T05:00:00Z","v":1892691,"vw":74.864733},{"c":74.62,"h":74.88,"l":73.905,"n":16830,"o":74.5,"t":"2026-03-02T05:00:00Z","v":1384455,"vw":74.556191},{"c":73.79,"h":74.15,"l":73.1701,"n":17213,"o":73.97,"t":"2026-03-03T05:00:00Z","v":1102318,"vw":73.799421},{"c":73,"h":73.84,"l":72.55,"n":15544,"o":73.8,"t":"2026-03-04T05:00:00Z","v":968415,"vw":73.08187},{"c":72.58,"h":72.65,"l":71.86,"n":16099,"o":72.47,"t":"2026-03-05T05:00:00Z","v":1227089,"vw":72.457568},{"c":72.61,"h":72.715,"l":71.66,"n":14748,"o":72.29,"t":"2026-03-06T05:00:00Z","v":864087,"vw":72.537006},{"c":72.4,"h":72.68,"l":71.34,"n":20226,"o":72.27,"t":"2026-03-09T04:00:00Z","v":1058668,"vw":72.24838},{"c":72.26,"h":73.13,"l":71.956,"n":17859,"o":72.58,"t":"2026-03-10T04:00:00Z","v":942212,"vw":72.468859},{"c":71.48,"h":72.16,"l":71.29,"n":14718,"o":71.87,"t":"2026-03-11T04:00:00Z","v":866724,"vw":71.565638},{"c":71.81,"h":72.65,"l":71.09,"n":21170,"o":71.3,"t":"2026-03-12T04:00:00Z","v":1390765,"vw":71.926409},{"c":71.49,"h":73.57,"l":71.2,"n":18688,"o":73.17,"t":"2026-03-13T04:00:00Z","v":866206,"vw":71.795729},{"c":71.73,"h":72.65,"l":71.59,"n":15880,"o":72.22,"t":"2026-03-16T04:00:00Z","v":1314556,"vw":71.824565},{"c":71.7,"h":72.68,"l":71.53,"n":18154,"o":72.14,"t":"2026-03-17T04:00:00Z","v":999705,"vw":71.967598},{"c":69.98,"h":71.6,"l":69.97,"n":18017,"o":71.48,"t":"2026-03-18T04:00:00Z","v":927658,"vw":70.280937},{"c":69.38,"h":70.15,"l":69.19,"n":21990,"o":69.88,"t":"2026-03-19T04:00:00Z","v":1158907,"vw":69.478495},{"c":67.55,"h":69.5507,"l":67.08,"n":22005,"o":69.55,"t":"2026-03-20T04:00:00Z","v":2671385,"vw":67.856004},{"c":67.61,"h":68.44,"l":67.36,"n":17726,"o":68.06,"t":"2026-03-23T04:00:00Z","v":965679,"vw":67.78327},{"c":67.4,"h":68.14,"l":67.26,"n":15803,"o":67.36,"t":"2026-03-24T04:00:00Z","v":887795,"vw":67.55325},{"c":67.44,"h":68.01,"l":66.89,"n":18110,"o":67.64,"t":"2026-03-25T04:00:00Z","v":847026,"vw":67.478879},{"c":67.62,"h":67.93,"l":67.11,"n":17838,"o":67.25,"t":"2026-03-26T04:00:00Z","v":803402,"vw":67.636504},{"c":67.61,"h":68.22,"l":67.38,"n":16548,"o":67.7,"t":"2026-03-27T04:00:00Z","v":1084241,"vw":67.67509},{"c":67.91,"h":68.745,"l":67.51,"n":21040,"o":68.39,"t":"2026-03-30T04:00:00Z","v":2123019,"vw":67.978015},{"c":67.96,"h":68.64,"l":67.17,"n":25375,"o":67.65,"t":"2026-03-31T04:00:00Z","v":2202303,"vw":67.93042},{"c":69.39,"h":69.46,"l":67.9,"n":24909,"o":67.96,"t":"2026-04-01T04:00:00Z","v":1687021,"vw":69.032593},{"c":70.25,"h":70.58,"l":69.31,"n":22945,"o":69.6,"t":"2026-04-02T04:00:00Z","v":1391924,"vw":70.203485},{"c":69.91,"h":70.28,"l":69.58,"n":14051,"o":69.88,"t":"2026-04-06T04:00:00Z","v":1472609,"vw":69.895741},{"c":70.92,"h":71.225,"l":69.915,"n":20300,"o":70.14,"t":"2026-04-07T04:00:00Z","v":1210438,"vw":70.889368},{"c":71.42,"h":71.815,"l":71.195,"n":22715,"o":71.26,"t":"2026-04-08T04:00:00Z","v":1671377,"vw":71.48691},{"c":71.42,"h":72.31,"l":70.93,"n":17656,"o":71.16,"t":"2026-04-09T04:00:00Z","v":1045123,"vw":71.584717},{"c":71.62,"h":71.85,"l":71.12,"n":16605,"o":71.46,"t":"2026-04-10T04:00:00Z","v":1055529,"vw":71.508809},{"c":71.21,"h":71.485,"l":70.31,"n":19296,"o":71.35,"t":"2026-04-13T04:00:00Z","v":1289915,"vw":71.105546},{"c":71.61,"h":71.81,"l":71.015,"n":17486,"o":71.07,"t":"2026-04-14T04:00:00Z","v":1078736,"vw":71.533096},{"c":71.58,"h":71.72,"l":70.89,"n":21114,"o":71.36,"t":"2026-04-15T04:00:00Z","v":1123101,"vw":71.408912},{"c":72.89,"h":72.91,"l":71.53,"n":22488,"o":71.53,"t":"2026-04-16T04:00:00Z","v":1508116,"vw":72.558135},{"c":73.98,"h":74.03,"l":72.68,"n":19863,"o":72.84,"t":"2026-04-17T04:00:00Z","v":1165060,"vw":73.665104},{"c":73.74,"h":74.25,"l":73.63,"n":11961,"o":73.9,"t":"2026-04-20T04:00:00Z","v":857387,"vw":73.784505},{"c":73.8,"h":74.13,"l":72.905,"n":17806,"o":73.64,"t":"2026-04-21T04:00:00Z","v":1031533,"vw":73.644115},{"c":72.87,"h":74.315,"l":72.44,"n":21394,"o":74.15,"t":"2026-04-22T04:00:00Z","v":1145276,"vw":72.97363},{"c":73.72,"h":73.91,"l":72.52,"n":19358,"o":73.32,"t":"2026-04-23T04:00:00Z","v":1051261,"vw":73.506501},{"c":73.12,"h":73.95,"l":72.985,"n":18278,"o":73.62,"t":"2026-04-24T04:00:00Z","v":1440874,"vw":73.285542},{"c":72.4,"h":73.51,"l":72.4,"n":20547,"o":73.22,"t":"2026-04-27T04:00:00Z","v":1351441,"vw":72.667913},{"c":72.66,"h":73.17,"l":71.81,"n":21841,"o":72.89,"t":"2026-04-28T04:00:00Z","v":1435952,"vw":72.572726},{"c":72.06,"h":73.94,"l":71.8,"n":24015,"o":73.75,"t":"2026-04-29T04:00:00Z","v":1728562,"vw":72.437503},{"c":72.93,"h":73.32,"l":72.165,"n":23409,"o":72.37,"t":"2026-04-30T04:00:00Z","v":1245821,"vw":72.941227},{"c":72.6,"h":72.83,"l":72.275,"n":18015,"o":72.83,"t":"2026-05-01T04:00:00Z","v":926232,"vw":72.572437},{"c":72.43,"h":73,"l":72.07,"n":16898,"o":72.14,"t":"2026-05-04T04:00:00Z","v":1101810,"vw":72.46089},{"c":73.18,"h":73.45,"l":72.355,"n":18442,"o":72.52,"t":"2026-05-05T04:00:00Z","v":1017476,"vw":73.095624},{"c":73.85,"h":74.2,"l":73.31,"n":19213,"o":73.43,"t":"2026-05-06T04:00:00Z","v":1101528,"vw":73.86019},{"c":73.9,"h":74.225,"l":72.64,"n":22250,"o":73.65,"t":"2026-05-07T04:00:00Z","v":2535440,"vw":73.81488},{"c":74.1,"h":74.7,"l":73.77,"n":16955,"o":73.96,"t":"2026-05-08T04:00:00Z","v":1073425,"vw":74.204879},{"c":74.05,"h":74.66,"l":73.8,"n":16595,"o":74.42,"t":"2026-05-11T04:00:00Z","v":1433123,"vw":74.087703},{"c":74.73,"h":74.87,"l":73.68,"n":17520,"o":74.11,"t":"2026-05-12T04:00:00Z","v":1059673,"vw":74.612005},{"c":73.95,"h":74.67,"l":73.62,"n":19151,"o":74.4,"t":"2026-05-13T04:00:00Z","v":1084638,"vw":74.006646},{"c":73.69,"h":74.3,"l":73.62,"n":12548,"o":74.14,"t":"2026-05-14T04:00:00Z","v":645027,"vw":73.817695},{"c":72.89,"h":73.52,"l":72.84,"n":14305,"o":73.52,"t":"2026-05-15T04:00:00Z","v":922256,"vw":72.980751},{"c":73.9,"h":74.2735,"l":73.25,"n":19786,"o":73.25,"t":"2026-05-18T04:00:00Z","v":1175670,"vw":73.931174},{"c":74.55,"h":74.87,"l":73.43,"n":18116,"o":73.46,"t":"2026-05-19T04:00:00Z","v":1109539,"vw":74.449237},{"c":75.01,"h":75.24,"l":74.585,"n":21704,"o":74.7,"t":"2026-05-20T04:00:00Z","v":1496417,"vw":74.972721},{"c":74.9,"h":75.15,"l":74.21,"n":20618,"o":74.85,"t":"2026-05-21T04:00:00Z","v":1272285,"vw":74.847558},{"c":74.48,"h":74.885,"l":74.1301,"n":20234,"o":74.84,"t":"2026-05-22T04:00:00Z","v":1206450,"vw":74.487884},{"c":74.88,"h":74.89,"l":74.245,"n":17127,"o":74.52,"t":"2026-05-26T04:00:00Z","v":1218684,"vw":74.803031},{"c":74.35,"h":75,"l":74.23,"n":17501,"o":74.85,"t":"2026-05-27T04:00:00Z","v":1232924,"vw":74.480704},{"c":74.21,"h":74.76,"l":74.01,"n":18754,"o":74.47,"t":"2026-05-28T04:00:00Z","v":1736358,"vw":74.285951},{"c":74.42,"h":74.61,"l":73.49,"n":20742,"o":74.32,"t":"2026-05-29T04:00:00Z","v":2856686,"vw":74.385031},{"c":72.87,"h":73.835,"l":72.59,"n":23149,"o":73.79,"t":"2026-06-01T04:00:00Z","v":1310589,"vw":72.933975},{"c":73.79,"h":74.25,"l":72.86,"n":22977,"o":73.06,"t":"2026-06-02T04:00:00Z","v":1537628,"vw":73.820844},{"c":73.58,"h":74.06,"l":73.335,"n":18899,"o":73.49,"t":"2026-06-03T04:00:00Z","v":1301998,"vw":73.63693},{"c":73.98,"h":74.98,"l":73.41,"n":18124,"o":74.61,"t":"2026-06-04T04:00:00Z","v":1787065,"vw":73.977116},{"c":74.49,"h":75.11,"l":73.4101,"n":22650,"o":73.84,"t":"2026-06-05T04:00:00Z","v":1425730,"vw":74.533388},{"c":73.95,"h":75.14,"l":73.6035,"n":26258,"o":74.99,"t":"2026-06-08T04:00:00Z","v":1680138,"vw":74.099944},{"c":75.49,"h":75.69,"l":74.13,"n":25983,"o":74.4,"t":"2026-06-09T04:00:00Z","v":1751150,"vw":75.378447},{"c":75.84,"h":76.63,"l":75.74,"n":23743,"o":75.96,"t":"2026-06-10T04:00:00Z","v":1331843,"vw":75.990861},{"c":75.58,"h":76.905,"l":75.55,"n":23691,"o":76.25,"t":"2026-06-11T04:00:00Z","v":1646627,"vw":76.079151},{"c":76.71,"h":76.97,"l":75.83,"n":20846,"o":76.66,"t":"2026-06-12T04:00:00Z","v":1138858,"vw":76.748109},{"c":75.47,"h":76.97,"l":75.36,"n":20600,"o":76.57,"t":"2026-06-15T04:00:00Z","v":1355991,"vw":75.725102},{"c":76.16,"h":76.525,"l":75.54,"n":17725,"o":76.43,"t":"2026-06-16T04:00:00Z","v":1248341,"vw":76.017275},{"c":72.23,"h":75.2,"l":71.99,"n":34969,"o":75.13,"t":"2026-06-17T04:00:00Z","v":2671574,"vw":72.689215},{"c":71.22,"h":73.1,"l":70.95,"n":25943,"o":72.86,"t":"2026-06-18T04:00:00Z","v":3289764,"vw":71.489325},{"c":71.43,"h":71.73,"l":70.75,"n":25681,"o":71.1,"t":"2026-06-22T04:00:00Z","v":2311121,"vw":71.376372},{"c":72.3,"h":72.84,"l":71.85,"n":19545,"o":71.85,"t":"2026-06-23T04:00:00Z","v":1811781,"vw":72.3645},{"c":72.63,"h":73.25,"l":71.87,"n":23908,"o":73.05,"t":"2026-06-24T04:00:00Z","v":1815873,"vw":72.616587},{"c":73.35,"h":73.36,"l":71.965,"n":23428,"o":72.99,"t":"2026-06-25T04:00:00Z","v":1361753,"vw":72.950821},{"c":73.86,"h":74.52,"l":73.525,"n":21658,"o":73.94,"t":"2026-06-26T04:00:00Z","v":1969997,"vw":73.897568},{"c":73.5,"h":73.74,"l":72.8401,"n":25782,"o":73.64,"t":"2026-06-29T04:00:00Z","v":1753380,"vw":73.368497},{"c":71.5,"h":72.47,"l":71.435,"n":22257,"o":72.17,"t":"2026-06-30T04:00:00Z","v":1697626,"vw":71.737786},{"c":70.81,"h":72.0775,"l":70.72,"n":28752,"o":71.56,"t":"2026-07-01T04:00:00Z","v":2157347,"vw":71.092436},{"c":71.32,"h":71.7,"l":70.945,"n":27739,"o":71.4,"t":"2026-07-02T04:00:00Z","v":1863755,"vw":71.269528},{"c":70.55,"h":71.26,"l":70.4,"n":28589,"o":71,"t":"2026-07-06T04:00:00Z","v":1640508,"vw":70.632332},{"c":71.24,"h":72.34,"l":71.06,"n":20474,"o":71.32,"t":"2026-07-07T04:00:00Z","v":2017906,"vw":71.421827},{"c":70.52,"h":71.62,"l":70.31,"n":20177,"o":71.11,"t":"2026-07-08T04:00:00Z","v":1662250,"vw":70.778255},{"c":70.96,"h":71.22,"l":70.44,"n":25066,"o":70.71,"t":"2026-07-09T04:00:00Z","v":1557970,"vw":70.92785},{"c":71.66,"h":71.795,"l":71.02,"n":23261,"o":71.19,"t":"2026-07-10T04:00:00Z","v":1615663,"vw":71.546441},{"c":72.53,"h":72.71,"l":71.84,"n":17541,"o":71.91,"t":"2026-07-13T04:00:00Z","v":887644,"vw":72.434024},{"c":71.94,"h":72.84,"l":71.79,"n":17791,"o":72.82,"t":"2026-07-14T04:00:00Z","v":1209457,"vw":72.012315},{"c":72.1,"h":72.885,"l":71.825,"n":19705,"o":72.19,"t":"2026-07-15T04:00:00Z","v":1319360,"vw":72.21479},{"c":75.12,"h":75.145,"l":72.34,"n":21215,"o":72.38,"t":"2026-07-16T04:00:00Z","v":1219221,"vw":74.625739},{"c":75.86,"h":76.55,"l":75.06,"n":26811,"o":75.75,"t":"2026-07-17T04:00:00Z","v":1499736,"vw":75.753171},{"c":75.17,"h":76.255,"l":75,"n":23874,"o":75.83,"t":"2026-07-20T04:00:00Z","v":1619882,"vw":75.28781},{"c":75.23,"h":75.54,"l":74.58,"n":18801,"o":75,"t":"2026-07-21T04:00:00Z","v":1019801,"vw":75.192746},{"c":75.43,"h":75.82,"l":75.055,"n":15453,"o":75.6,"t":"2026-07-22T04:00:00Z","v":948552,"vw":75.358772},{"c":75.2,"h":75.99,"l":74.8317,"n":17675,"o":75.46,"t":"2026-07-23T04:00:00Z","v":1176088,"vw":75.179593},{"c":76.69,"h":76.78,"l":75.46,"n":26265,"o":75.61,"t":"2026-07-24T04:00:00Z","v":1391697,"vw":76.461389},{"c":76.21,"h":77.12,"l":76.12,"n":24364,"o":76.36,"t":"2026-07-27T04:00:00Z","v":1286513,"vw":76.382476},{"c":75.61,"h":77.2153,"l":75.495,"n":29610,"o":76.21,"t":"2026-07-28T04:00:00Z","v":2010832,"vw":75.949125},{"c":74.71,"h":77.12,"l":74.11,"n":35503,"o":77.09,"t":"2026-07-29T04:00:00Z","v":2193110,"vw":75.08774},{"c":74.08,"h":74.55,"l":72.65,"n":21619,"o":74.54,"t":"2026-07-30T04:00:00Z","v":1306569,"vw":73.690293},{"c":73.6,"h":74.08,"l":73.0352,"n":19682,"o":74.08,"t":"2026-07-31T04:00:00Z","v":1230970,"vw":73.596547},{"c":72.91,"h":74.09,"l":72.31,"n":24359,"o":73.26,"t":"2026-08-03T04:00:00Z","v":1551846,"vw":72.891449},{"c":72.32,"h":72.63,"l":71.3,"n":21283,"o":72.32,"t":"2026-08-04T04:00:00Z","v":1427031,"vw":72.313764},{"c":72.18,"h":72.79,"l":71.36,"n":19452,"o":72.57,"t":"2026-08-05T04:00:00Z","v":1298091,"vw":71.987484},{"c":71.85,"h":72.92,"l":71.71,"n":17450,"o":72.92,"t":"2026-08-06T04:00:00Z","v":749930,"vw":71.989931},{"c":71.81,"h":72.27,"l":71.241,"n":16082,"o":71.57,"t":"2026-08-07T04:00:00Z","v":1347505,"vw":71.809622},{"c":70.66,"h":71.4,"l":70.165,"n":20634,"o":71.27,"t":"2026-08-10T04:00:00Z","v":1279049,"vw":70.584641},{"c":70,"h":70.81,"l":69.98,"n":17508,"o":70.58,"t":"2026-08-11T04:00:00Z","v":1401580,"vw":70.24827},{"c":70.69,"h":70.895,"l":69.95,"n":13299,"o":69.95,"t":"2026-08-12T04:00:00Z","v":1437009,"vw":70.627588},{"c":71.49,"h":71.57,"l":71,"n":11133,"o":71,"t":"2026-08-13T04:00:00Z","v":671910,"vw":71.432057},{"c":71.62,"h":71.98,"l":71.32,"n":13153,"o":71.5,"t":"2026-08-14T04:00:00Z","v":629600,"vw":71.679369},{"c":71.52,"h":71.54,"l":70.98,"n":16787,"o":71.35,"t":"2026-08-17T04:00:00Z","v":998474,"vw":71.422306},{"c":71.04,"h":72.08,"l":71,"n":18107,"o":72,"t":"2026-08-18T04:00:00Z","v":997648,"vw":71.280703},{"c":71.95,"h":72,"l":71.29,"n":14519,"o":71.57,"t":"2026-08-19T04:00:00Z","v":890665,"vw":71.807891},{"c":72.01,"h":72.485,"l":71.63,"n":13290,"o":71.8,"t":"2026-08-20T04:00:00Z","v":748112,"vw":72.141988},{"c":71.2,"h":72.23,"l":70.96,"n":14460,"o":72.23,"t":"2026-08-21T04:00:00Z","v":882448,"vw":71.280435},{"c":71.58,"h":72.16,"l":71.3477,"n":17102,"o":71.54,"t":"2026-08-24T04:00:00Z","v":893503,"vw":71.602792},{"c":71.78,"h":71.89,"l":71.19,"n":17051,"o":71.51,"t":"2026-08-25T04:00:00Z","v":1032701,"vw":71.692693},{"c":71.15,"h":72.03,"l":71.14,"n":14909,"o":71.75,"t":"2026-08-26T04:00:00Z","v":793762,"vw":71.305663},{"c":70.38,"h":71.14,"l":70.31,"n":14223,"o":71,"t":"2026-08-27T04:00:00Z","v":796940,"vw":70.537646},{"c":70.51,"h":70.85,"l":70.26,"n":15211,"o":70.59,"t":"2026-08-28T04:00:00Z","v":953086,"vw":70.547173},{"c":69.96,"h":70.5,"l":69.65,"n":17821,"o":70.4,"t":"2026-08-31T04:00:00Z","v":2079258,"vw":69.957603},{"c":70.16,"h":70.5799,"l":69.785,"n":20488,"o":70.16,"t":"2026-09-01T04:00:00Z","v":1290907,"vw":70.135722},{"c":70.58,"h":70.72,"l":69.52,"n":21673,"o":70.42,"t":"2026-09-02T04:00:00Z","v":1337957,"vw":70.420222},{"c":70.27,"h":71.03,"l":70.22,"n":18209,"o":71.03,"t":"2026-09-03T04:00:00Z","v":1085617,"vw":70.445292},{"c":70.38,"h":71.14,"l":70.22,"n":19765,"o":70.26,"t":"2026-09-04T04:00:00Z","v":1702702,"vw":70.457202},{"c":70.56,"h":70.91,"l":69.61,"n":21459,"o":70.42,"t":"2026-09-08T04:00:00Z","v":1306283,"vw":70.539651},{"c":69.95,"h":70.68,"l":69.47,"n":20573,"o":70.51,"t":"2026-09-09T04:00:00Z","v":989941,"vw":69.86272},{"c":69.55,"h":70.46,"l":69.285,"n":17990,"o":70.19,"t":"2026-09-10T04:00:00Z","v":1257980,"vw":69.612345},{"c":69.12,"h":70.015,"l":68.85,"n":18218,"o":69.88,"t":"2026-09-11T04:00:00Z","v":1132855,"vw":69.120265},{"c":69.19,"h":69.84,"l":68.78,"n":20739,"o":69.46,"t":"2026-09-14T04:00:00Z","v":1251937,"vw":69.140015},{"c":68.32,"h":69.165,"l":68.1601,"n":22921,"o":69.16,"t":"2026-09-15T04:00:00Z","v":1841590,"vw":68.441764},{"c":66.59,"h":68.83,"l":66.24,"n":28853,"o":68.44,"t":"2026-09-16T04:00:00Z","v":1767202,"vw":67.077199},{"c":66.52,"h":67,"l":66.25,"n":20370,"o":66.84,"t":"2026-09-17T04:00:00Z","v":1609118,"vw":66.558075},{"c":66.26,"h":66.93,"l":66.15,"n":21110,"o":66.44,"t":"2026-09-18T04:00:00Z","v":4052431,"vw":66.320303},{"c":66.2,"h":66.81,"l":66.15,"n":21757,"o":66.43,"t":"2026-09-21T04:00:00Z","v":1370708,"vw":66.355001},{"c":66.89,"h":67.24,"l":66.14,"n":23398,"o":66.62,"t":"2026-09-22T04:00:00Z","v":1532865,"vw":66.925453},{"c":66.49,"h":66.9,"l":65.96,"n":25380,"o":66.3,"t":"2026-09-23T04:00:00Z","v":2262571,"vw":66.574035},{"c":65.95,"h":66.885,"l":65.7313,"n":21454,"o":66.72,"t":"2026-09-24T04:00:00Z","v":1375173,"vw":65.989193},{"c":66.09,"h":66.21,"l":65.42,"n":20862,"o":65.89,"t":"2026-09-25T04:00:00Z","v":1700007,"vw":65.979835},{"c":65.82,"h":66.385,"l":65.62,"n":19047,"o":66.11,"t":"2026-09-28T04:00:00Z","v":1566011,"vw":65.864365},{"c":65.98,"h":66.115,"l":65.36,"n":23672,"o":65.58,"t":"2026-09-29T04:00:00Z","v":1944448,"vw":65.815113},{"c":64.63,"h":65.4737,"l":64.63,"n":20705,"o":65.34,"t":"2026-09-30T04:00:00Z","v":1948975,"vw":64.80553},{"c":63.83,"h":65.9128,"l":63.62,"n":24934,"o":64.4,"t":"2026-10-01T04:00:00Z","v":1912454,"vw":63.89495},{"c":64.52,"h":64.78,"l":63.79,"n":21259,"o":64.05,"t":"2026-10-02T04:00:00Z","v":1223629,"vw":64.474216},{"c":63.93,"h":64.94,"l":63.9,"n":26852,"o":64.32,"t":"2026-10-05T04:00:00Z","v":2175631,"vw":64.206363},{"c":64.01,"h":64.58,"l":63.75,"n":21877,"o":64,"t":"2026-10-06T04:00:00Z","v":1771732,"vw":64.051349},{"c":62.73,"h":64.14,"l":62.71,"n":20797,"o":63.79,"t":"2026-10-07T04:00:00Z","v":1468390,"vw":63.019094},{"c":63.13,"h":63.23,"l":62.24,"n":25277,"o":62.81,"t":"2026-10-08T04:00:00Z","v":1896799,"vw":63.015476},{"c":63.37,"h":63.58,"l":62.68,"n":19722,"o":63.19,"t":"2026-10-09T04:00:00Z","v":1145464,"vw":63.247998},{"c":64.29,"h":64.32,"l":63.19,"n":17856,"o":63.43,"t":"2026-10-12T04:00:00Z","v":1137666,"vw":64.088817},{"c":63.73,"h":64.86,"l":63.3501,"n":22960,"o":64.86,"t":"2026-10-13T04:00:00Z","v":1522460,"vw":63.753874},{"c":63.56,"h":63.91,"l":63.04,"n":22889,"o":63.52,"t":"2026-10-14T04:00:00Z","v":1569397,"vw":63.504687},{"c":64.45,"h":65.45,"l":64.325,"n":29476,"o":64.43,"t":"2026-10-15T04:00:00Z","v":2112951,"vw":64.596421},{"c":65.14,"h":65.17,"l":64.295,"n":21906,"o":64.72,"t":"2026-10-16T04:00:00Z","v":1301173,"vw":65.033275},{"c":63.77,"h":64.7912,"l":63.66,"n":16567,"o":64.71,"t":"2026-10-19T04:00:00Z","v":1206621,"vw":63.842267},{"c":64.19,"h":64.79,"l":63.53,"n":26354,"o":64.16,"t":"2026-10-20T04:00:00Z","v":1701874,"vw":64.059923},{"c":62.57,"h":64.355,"l":62.49,"n":27669,"o":64.35,"t":"2026-10-21T04:00:00Z","v":1898773,"vw":62.922267},{"c":64.54,"h":64.55,"l":62.57,"n":30492,"o":62.875,"t":"2026-10-22T04:00:00Z","v":1636375,"vw":64.248276},{"c":63.9,"h":65.03,"l":63.43,"n":22357,"o":64.79,"t":"2026-10-23T04:00:00Z","v":1838290,"vw":63.879227}],"volatilityBars":[{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-09-22T08:00:00Z","v":4518,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-09-22T08:30:00Z","v":150,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-09-22T08:45:00Z","v":153,"vw":66.5},{"c":66.265,"h":66.65,"l":66.14,"n":582,"o":66.62,"t":"2026-09-22T13:30:00Z","v":46824,"vw":66.469748},{"c":66.48,"h":66.54,"l":66.16,"n":595,"o":66.24,"t":"2026-09-22T13:45:00Z","v":27565,"vw":66.36303},{"c":66.78,"h":66.83,"l":66.375,"n":797,"o":66.44,"t":"2026-09-22T14:00:00Z","v":28789,"vw":66.630824},{"c":66.84,"h":66.93,"l":66.77,"n":714,"o":66.79,"t":"2026-09-22T14:15:00Z","v":25511,"vw":66.846105},{"c":66.68,"h":66.835,"l":66.62,"n":616,"o":66.835,"t":"2026-09-22T14:30:00Z","v":20167,"vw":66.719283},{"c":66.74,"h":66.74,"l":66.51,"n":632,"o":66.67,"t":"2026-09-22T14:45:00Z","v":23899,"vw":66.611693},{"c":66.93,"h":67.01,"l":66.75,"n":938,"o":66.7577,"t":"2026-09-22T15:00:00Z","v":38421,"vw":66.877086},{"c":66.965,"h":66.98,"l":66.85,"n":741,"o":66.95,"t":"2026-09-22T15:15:00Z","v":26528,"vw":66.912622},{"c":66.955,"h":67.04,"l":66.89,"n":842,"o":66.965,"t":"2026-09-22T15:30:00Z","v":34724,"vw":66.960916},{"c":66.955,"h":66.98,"l":66.89,"n":492,"o":66.95,"t":"2026-09-22T15:45:00Z","v":26209,"vw":66.93065},{"c":66.99,"h":67.065,"l":66.93,"n":689,"o":66.93,"t":"2026-09-22T16:00:00Z","v":33127,"vw":66.996236},{"c":67.01,"h":67.04,"l":66.9248,"n":637,"o":67.015,"t":"2026-09-22T16:15:00Z","v":32635,"vw":66.978861},{"c":67.015,"h":67.07,"l":66.972,"n":631,"o":66.99,"t":"2026-09-22T16:30:00Z","v":23895,"vw":67.003333},{"c":67.08,"h":67.085,"l":66.9939,"n":572,"o":66.9939,"t":"2026-09-22T16:45:00Z","v":20164,"vw":67.051301},{"c":66.99,"h":67.095,"l":66.91,"n":1123,"o":67.07,"t":"2026-09-22T17:00:00Z","v":83015,"vw":66.990026},{"c":66.98,"h":67.02,"l":66.89,"n":753,"o":66.98,"t":"2026-09-22T17:15:00Z","v":40867,"vw":66.96777},{"c":66.9727,"h":67.08,"l":66.9727,"n":965,"o":66.99,"t":"2026-09-22T17:30:00Z","v":45375,"vw":67.035708},{"c":67.125,"h":67.16,"l":66.97,"n":1198,"o":66.985,"t":"2026-09-22T17:45:00Z","v":68728,"vw":67.056142},{"c":67.115,"h":67.185,"l":67.0647,"n":721,"o":67.12,"t":"2026-09-22T18:00:00Z","v":19854,"vw":67.114311},{"c":67.151,"h":67.24,"l":67.0706,"n":736,"o":67.115,"t":"2026-09-22T18:15:00Z","v":29866,"vw":67.155011},{"c":67.13,"h":67.17,"l":67.105,"n":531,"o":67.12,"t":"2026-09-22T18:30:00Z","v":17764,"vw":67.138699},{"c":67.09,"h":67.1491,"l":67.055,"n":772,"o":67.14,"t":"2026-09-22T18:45:00Z","v":25829,"vw":67.112411},{"c":67.12,"h":67.18,"l":67.09,"n":769,"o":67.11,"t":"2026-09-22T19:00:00Z","v":30874,"vw":67.118567},{"c":67.11,"h":67.13,"l":67.04,"n":1016,"o":67.13,"t":"2026-09-22T19:15:00Z","v":34366,"vw":67.076501},{"c":67.11,"h":67.23,"l":67.1,"n":1373,"o":67.12,"t":"2026-09-22T19:30:00Z","v":52179,"vw":67.16602},{"c":66.9,"h":67.21,"l":66.89,"n":3352,"o":67.12,"t":"2026-09-22T19:45:00Z","v":177290,"vw":67.023673},{"c":66.89,"h":66.89,"l":66.89,"n":62,"o":66.89,"t":"2026-09-22T20:00:00Z","v":451152,"vw":66.89},{"c":66.98,"h":67,"l":66.98,"n":4,"o":67,"t":"2026-09-23T11:30:00Z","v":775,"vw":66.990528},{"c":66.98,"h":66.98,"l":66.98,"n":11,"o":66.98,"t":"2026-09-23T13:00:00Z","v":1688,"vw":66.98},{"c":66.2,"h":66.51,"l":66.09,"n":786,"o":66.3,"t":"2026-09-23T13:30:00Z","v":43295,"vw":66.275452},{"c":66.1,"h":66.26,"l":66.02,"n":533,"o":66.18,"t":"2026-09-23T13:45:00Z","v":20019,"vw":66.115768},{"c":66.445,"h":66.445,"l":65.96,"n":810,"o":66.125,"t":"2026-09-23T14:00:00Z","v":32709,"vw":66.230118},{"c":66.755,"h":66.87,"l":66.47,"n":1118,"o":66.48,"t":"2026-09-23T14:15:00Z","v":67115,"vw":66.751255},{"c":66.6166,"h":66.815,"l":66.6,"n":1025,"o":66.77,"t":"2026-09-23T14:30:00Z","v":49510,"vw":66.705471},{"c":66.465,"h":66.67,"l":66.419,"n":987,"o":66.62,"t":"2026-09-23T14:45:00Z","v":42978,"vw":66.538598},{"c":66.51,"h":66.58,"l":66.42,"n":827,"o":66.48,"t":"2026-09-23T15:00:00Z","v":38783,"vw":66.513032},{"c":66.5,"h":66.5525,"l":66.39,"n":836,"o":66.5201,"t":"2026-09-23T15:15:00Z","v":41740,"vw":66.470821},{"c":66.54,"h":66.57,"l":66.44,"n":701,"o":66.5,"t":"2026-09-23T15:30:00Z","v":23030,"vw":66.506421},{"c":66.69,"h":66.71,"l":66.51,"n":689,"o":66.55,"t":"2026-09-23T15:45:00Z","v":32224,"vw":66.609113},{"c":66.67,"h":66.735,"l":66.665,"n":665,"o":66.69,"t":"2026-09-23T16:00:00Z","v":29846,"vw":66.694598},{"c":66.68,"h":66.69,"l":66.6101,"n":641,"o":66.68,"t":"2026-09-23T16:15:00Z","v":22497,"vw":66.651653},{"c":66.685,"h":66.74,"l":66.685,"n":665,"o":66.71,"t":"2026-09-23T16:30:00Z","v":18320,"vw":66.718359},{"c":66.67,"h":66.75,"l":66.61,"n":774,"o":66.7,"t":"2026-09-23T16:45:00Z","v":45297,"vw":66.672229},{"c":66.55,"h":66.69,"l":66.55,"n":704,"o":66.66,"t":"2026-09-23T17:00:00Z","v":22942,"vw":66.634209},{"c":66.53,"h":66.54,"l":66.435,"n":640,"o":66.54,"t":"2026-09-23T17:15:00Z","v":31136,"vw":66.481342},{"c":66.725,"h":66.745,"l":66.53,"n":578,"o":66.53,"t":"2026-09-23T17:30:00Z","v":15782,"vw":66.634064},{"c":66.79,"h":66.79,"l":66.66,"n":652,"o":66.725,"t":"2026-09-23T17:45:00Z","v":34011,"vw":66.744058},{"c":66.83,"h":66.87,"l":66.74,"n":1339,"o":66.81,"t":"2026-09-23T18:00:00Z","v":78088,"vw":66.830006},{"c":66.68,"h":66.82,"l":66.68,"n":748,"o":66.82,"t":"2026-09-23T18:15:00Z","v":40635,"vw":66.758996},{"c":66.59,"h":66.7,"l":66.555,"n":628,"o":66.68,"t":"2026-09-23T18:30:00Z","v":20440,"vw":66.623573},{"c":66.61,"h":66.69,"l":66.58,"n":689,"o":66.6,"t":"2026-09-23T18:45:00Z","v":30021,"vw":66.631736},{"c":66.595,"h":66.6193,"l":66.55,"n":777,"o":66.615,"t":"2026-09-23T19:00:00Z","v":36308,"vw":66.587543},{"c":66.7,"h":66.72,"l":66.62,"n":1064,"o":66.63,"t":"2026-09-23T19:15:00Z","v":60101,"vw":66.669941},{"c":66.73,"h":66.745,"l":66.67,"n":1390,"o":66.71,"t":"2026-09-23T19:30:00Z","v":65872,"vw":66.703866},{"c":66.54,"h":66.9,"l":66.49,"n":4558,"o":66.73,"t":"2026-09-23T19:45:00Z","v":272853,"vw":66.670603},{"c":66.49,"h":66.49,"l":66.49,"n":51,"o":66.49,"t":"2026-09-23T20:00:00Z","v":598343,"vw":66.49},{"c":66.45,"h":66.885,"l":66.38,"n":285,"o":66.72,"t":"2026-09-24T13:30:00Z","v":20601,"vw":66.605694},{"c":66.51,"h":66.72,"l":66.37,"n":362,"o":66.42,"t":"2026-09-24T13:45:00Z","v":19396,"vw":66.56677},{"c":66.31,"h":66.51,"l":66.23,"n":457,"o":66.51,"t":"2026-09-24T14:00:00Z","v":27618,"vw":66.326331},{"c":66.15,"h":66.34,"l":66.13,"n":516,"o":66.31,"t":"2026-09-24T14:15:00Z","v":18213,"vw":66.228928},{"c":66.05,"h":66.16,"l":66.01,"n":673,"o":66.13,"t":"2026-09-24T14:30:00Z","v":24052,"vw":66.086149},{"c":65.815,"h":66.05,"l":65.78,"n":701,"o":66.05,"t":"2026-09-24T14:45:00Z","v":28669,"vw":65.909276},{"c":65.86,"h":65.86,"l":65.7901,"n":419,"o":65.8,"t":"2026-09-24T15:00:00Z","v":18370,"vw":65.823049},{"c":65.85,"h":65.96,"l":65.81,"n":775,"o":65.86,"t":"2026-09-24T15:15:00Z","v":158275,"vw":65.89453},{"c":65.895,"h":65.91,"l":65.76,"n":868,"o":65.85,"t":"2026-09-24T15:30:00Z","v":53946,"vw":65.816937},{"c":65.855,"h":65.875,"l":65.79,"n":539,"o":65.87,"t":"2026-09-24T15:45:00Z","v":18903,"vw":65.838058},{"c":65.89,"h":65.958,"l":65.84,"n":682,"o":65.84,"t":"2026-09-24T16:00:00Z","v":23294,"vw":65.903703},{"c":66.075,"h":66.16,"l":65.87,"n":777,"o":65.87,"t":"2026-09-24T16:15:00Z","v":34654,"vw":66.020078},{"c":66.09,"h":66.1691,"l":66.08,"n":699,"o":66.1,"t":"2026-09-24T16:30:00Z","v":26242,"vw":66.120213},{"c":65.99,"h":66.085,"l":65.94,"n":401,"o":66.07,"t":"2026-09-24T16:45:00Z","v":12551,"vw":66.006015},{"c":65.89,"h":65.99,"l":65.855,"n":620,"o":65.99,"t":"2026-09-24T17:00:00Z","v":22727,"vw":65.925512},{"c":65.8586,"h":65.905,"l":65.7313,"n":627,"o":65.88,"t":"2026-09-24T17:15:00Z","v":27475,"vw":65.833248},{"c":65.95,"h":65.95,"l":65.855,"n":575,"o":65.855,"t":"2026-09-24T17:30:00Z","v":17581,"vw":65.90162},{"c":65.905,"h":65.96,"l":65.9,"n":619,"o":65.94,"t":"2026-09-24T17:45:00Z","v":30344,"vw":65.927798},{"c":65.87,"h":65.965,"l":65.82,"n":564,"o":65.905,"t":"2026-09-24T18:00:00Z","v":24747,"vw":65.890413},{"c":65.8753,"h":65.91,"l":65.76,"n":665,"o":65.91,"t":"2026-09-24T18:15:00Z","v":25775,"vw":65.873667},{"c":65.8601,"h":65.99,"l":65.82,"n":780,"o":65.85,"t":"2026-09-24T18:30:00Z","v":34176,"vw":65.901787},{"c":65.895,"h":65.93,"l":65.825,"n":764,"o":65.88,"t":"2026-09-24T18:45:00Z","v":25020,"vw":65.888343},{"c":65.87,"h":65.9,"l":65.84,"n":835,"o":65.88,"t":"2026-09-24T19:00:00Z","v":31563,"vw":65.871782},{"c":66.035,"h":66.04,"l":65.87,"n":1136,"o":65.87,"t":"2026-09-24T19:15:00Z","v":45380,"vw":65.967188},{"c":66.31,"h":66.31,"l":66,"n":1517,"o":66.015,"t":"2026-09-24T19:30:00Z","v":58862,"vw":66.15515},{"c":65.96,"h":66.309,"l":65.92,"n":4068,"o":66.295,"t":"2026-09-24T19:45:00Z","v":206165,"vw":66.089792},{"c":65.95,"h":65.95,"l":65.95,"n":61,"o":65.95,"t":"2026-09-24T20:00:00Z","v":251606,"vw":65.95},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-09-24T21:15:00Z","v":189,"vw":65.95},{"c":65.61,"h":65.95,"l":65.55,"n":344,"o":65.89,"t":"2026-09-25T13:30:00Z","v":22259,"vw":65.773229},{"c":65.625,"h":65.635,"l":65.515,"n":374,"o":65.58,"t":"2026-09-25T13:45:00Z","v":16115,"vw":65.59045},{"c":65.645,"h":65.655,"l":65.505,"n":515,"o":65.59,"t":"2026-09-25T14:00:00Z","v":24306,"vw":65.591023},{"c":65.77,"h":65.89,"l":65.66,"n":537,"o":65.68,"t":"2026-09-25T14:15:00Z","v":39853,"vw":65.762158},{"c":65.715,"h":65.82,"l":65.675,"n":562,"o":65.77,"t":"2026-09-25T14:30:00Z","v":18851,"vw":65.753873},{"c":65.71,"h":65.8,"l":65.605,"n":621,"o":65.74,"t":"2026-09-25T14:45:00Z","v":22339,"vw":65.712416},{"c":65.53,"h":65.71,"l":65.465,"n":643,"o":65.71,"t":"2026-09-25T15:00:00Z","v":29367,"vw":65.606424},{"c":65.485,"h":65.56,"l":65.42,"n":567,"o":65.54,"t":"2026-09-25T15:15:00Z","v":29501,"vw":65.514848},{"c":65.5,"h":65.6,"l":65.5,"n":791,"o":65.5,"t":"2026-09-25T15:30:00Z","v":34168,"vw":65.55447},{"c":65.62,"h":65.62,"l":65.445,"n":608,"o":65.495,"t":"2026-09-25T15:45:00Z","v":19859,"vw":65.511096},{"c":65.935,"h":65.96,"l":65.64,"n":519,"o":65.64,"t":"2026-09-25T16:00:00Z","v":25277,"vw":65.882317},{"c":65.8,"h":65.92,"l":65.7318,"n":489,"o":65.92,"t":"2026-09-25T16:15:00Z","v":15464,"vw":65.841299},{"c":65.93,"h":65.97,"l":65.77,"n":402,"o":65.81,"t":"2026-09-25T16:30:00Z","v":17035,"vw":65.856506},{"c":65.875,"h":65.9,"l":65.825,"n":399,"o":65.9,"t":"2026-09-25T16:45:00Z","v":15799,"vw":65.858771},{"c":65.9,"h":65.91,"l":65.84,"n":502,"o":65.875,"t":"2026-09-25T17:00:00Z","v":21059,"vw":65.874753},{"c":65.95,"h":65.95,"l":65.84,"n":561,"o":65.88,"t":"2026-09-25T17:15:00Z","v":21189,"vw":65.878958},{"c":66.1,"h":66.11,"l":65.91,"n":616,"o":65.92,"t":"2026-09-25T17:30:00Z","v":30008,"vw":65.993394},{"c":66.05,"h":66.11,"l":65.9984,"n":645,"o":66.1,"t":"2026-09-25T17:45:00Z","v":21908,"vw":66.05109},{"c":65.98,"h":66.08,"l":65.965,"n":618,"o":66.05,"t":"2026-09-25T18:00:00Z","v":27892,"vw":66.012261},{"c":65.9,"h":66,"l":65.885,"n":576,"o":65.975,"t":"2026-09-25T18:15:00Z","v":18612,"vw":65.926786},{"c":65.91,"h":65.95,"l":65.909,"n":659,"o":65.91,"t":"2026-09-25T18:30:00Z","v":27073,"vw":65.926636},{"c":65.995,"h":66,"l":65.91,"n":705,"o":65.91,"t":"2026-09-25T18:45:00Z","v":28166,"vw":65.960293},{"c":66.07,"h":66.07,"l":65.965,"n":845,"o":65.995,"t":"2026-09-25T19:00:00Z","v":39947,"vw":65.990743},{"c":66.03,"h":66.1,"l":66.0003,"n":867,"o":66.075,"t":"2026-09-25T19:15:00Z","v":36233,"vw":66.058419},{"c":66.06,"h":66.1,"l":65.95,"n":1567,"o":66.03,"t":"2026-09-25T19:30:00Z","v":64968,"vw":66.043543},{"c":66.1,"h":66.21,"l":66.04,"n":4622,"o":66.06,"t":"2026-09-25T19:45:00Z","v":218264,"vw":66.124826},{"c":66.09,"h":66.09,"l":66.09,"n":58,"o":66.09,"t":"2026-09-25T20:00:00Z","v":397942,"vw":66.09},{"c":66.1,"h":66.23,"l":66.1,"n":5,"o":66.23,"t":"2026-09-28T10:15:00Z","v":254,"vw":66.167799},{"c":66.16,"h":66.16,"l":66.16,"n":2,"o":66.16,"t":"2026-09-28T12:15:00Z","v":110,"vw":66.16},{"c":66.11,"h":66.11,"l":66.11,"n":2,"o":66.11,"t":"2026-09-28T12:30:00Z","v":300,"vw":66.11},{"c":66.11,"h":66.11,"l":66.11,"n":6,"o":66.11,"t":"2026-09-28T12:45:00Z","v":319,"vw":66.11},{"c":66.24,"h":66.24,"l":66.24,"n":3,"o":66.24,"t":"2026-09-28T13:15:00Z","v":167,"vw":66.24},{"c":66.185,"h":66.25,"l":65.86,"n":597,"o":66.11,"t":"2026-09-28T13:30:00Z","v":48914,"vw":66.074205},{"c":66.1,"h":66.385,"l":66.1,"n":482,"o":66.18,"t":"2026-09-28T13:45:00Z","v":22216,"vw":66.252583},{"c":66.09,"h":66.235,"l":66,"n":502,"o":66.1,"t":"2026-09-28T14:00:00Z","v":14167,"vw":66.12041},{"c":66.06,"h":66.085,"l":65.91,"n":531,"o":66.04,"t":"2026-09-28T14:15:00Z","v":21829,"vw":66.023914},{"c":66.16,"h":66.21,"l":66.005,"n":579,"o":66.055,"t":"2026-09-28T14:30:00Z","v":26217,"vw":66.108151},{"c":65.98,"h":66.14,"l":65.96,"n":549,"o":66.12,"t":"2026-09-28T14:45:00Z","v":19924,"vw":66.052387},{"c":65.84,"h":65.96,"l":65.8,"n":451,"o":65.96,"t":"2026-09-28T15:00:00Z","v":25067,"vw":65.8795},{"c":65.71,"h":65.86,"l":65.62,"n":530,"o":65.82,"t":"2026-09-28T15:15:00Z","v":20733,"vw":65.744207},{"c":65.88,"h":65.97,"l":65.72,"n":542,"o":65.72,"t":"2026-09-28T15:30:00Z","v":19491,"vw":65.836608},{"c":65.695,"h":65.87,"l":65.695,"n":441,"o":65.85,"t":"2026-09-28T15:45:00Z","v":16015,"vw":65.805448},{"c":65.67,"h":65.79,"l":65.67,"n":451,"o":65.71,"t":"2026-09-28T16:00:00Z","v":16609,"vw":65.737831},{"c":65.89,"h":65.98,"l":65.67,"n":734,"o":65.6755,"t":"2026-09-28T16:15:00Z","v":31704,"vw":65.806536},{"c":65.87,"h":65.92,"l":65.8,"n":427,"o":65.92,"t":"2026-09-28T16:30:00Z","v":17081,"vw":65.848972},{"c":65.9,"h":65.92,"l":65.83,"n":495,"o":65.8648,"t":"2026-09-28T16:45:00Z","v":20377,"vw":65.887905},{"c":65.83,"h":65.94,"l":65.7701,"n":693,"o":65.86,"t":"2026-09-28T17:00:00Z","v":32954,"vw":65.835969},{"c":65.88,"h":65.91,"l":65.78,"n":587,"o":65.82,"t":"2026-09-28T17:15:00Z","v":30728,"vw":65.846086},{"c":65.905,"h":65.92,"l":65.79,"n":561,"o":65.92,"t":"2026-09-28T17:30:00Z","v":21253,"vw":65.841973},{"c":65.93,"h":65.96,"l":65.8917,"n":596,"o":65.905,"t":"2026-09-28T17:45:00Z","v":21587,"vw":65.922946},{"c":65.89,"h":65.95,"l":65.85,"n":711,"o":65.94,"t":"2026-09-28T18:00:00Z","v":35218,"vw":65.906988},{"c":65.88,"h":65.89,"l":65.795,"n":762,"o":65.89,"t":"2026-09-28T18:15:00Z","v":34984,"vw":65.835722},{"c":65.95,"h":65.955,"l":65.86,"n":564,"o":65.88,"t":"2026-09-28T18:30:00Z","v":23090,"vw":65.914292},{"c":65.9,"h":65.96,"l":65.895,"n":467,"o":65.94,"t":"2026-09-28T18:45:00Z","v":22209,"vw":65.916942},{"c":65.7611,"h":65.91,"l":65.7611,"n":664,"o":65.9,"t":"2026-09-28T19:00:00Z","v":25547,"vw":65.856589},{"c":65.92,"h":65.92,"l":65.73,"n":969,"o":65.745,"t":"2026-09-28T19:15:00Z","v":41454,"vw":65.814536},{"c":66.035,"h":66.035,"l":65.9,"n":1141,"o":65.92,"t":"2026-09-28T19:30:00Z","v":46189,"vw":65.968491},{"c":65.83,"h":66.04,"l":65.7,"n":3477,"o":66.03,"t":"2026-09-28T19:45:00Z","v":163974,"vw":65.819975},{"c":65.82,"h":65.82,"l":65.82,"n":58,"o":65.82,"t":"2026-09-28T20:00:00Z","v":489386,"vw":65.82},{"c":66.2,"h":66.2,"l":66.2,"n":2,"o":66.2,"t":"2026-09-29T08:00:00Z","v":350,"vw":66.2},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-29T13:15:00Z","v":300,"vw":66.5},{"c":65.94,"h":66.025,"l":65.36,"n":508,"o":65.58,"t":"2026-09-29T13:30:00Z","v":31211,"vw":65.588109},{"c":65.99,"h":66.07,"l":65.85,"n":493,"o":65.99,"t":"2026-09-29T13:45:00Z","v":20170,"vw":65.977135},{"c":66.005,"h":66.115,"l":65.87,"n":651,"o":66,"t":"2026-09-29T14:00:00Z","v":21148,"vw":66.002216},{"c":65.7,"h":65.99,"l":65.7,"n":731,"o":65.99,"t":"2026-09-29T14:15:00Z","v":29824,"vw":65.873271},{"c":65.63,"h":65.78,"l":65.6,"n":858,"o":65.725,"t":"2026-09-29T14:30:00Z","v":26644,"vw":65.671464},{"c":65.6,"h":65.66,"l":65.56,"n":718,"o":65.62,"t":"2026-09-29T14:45:00Z","v":48585,"vw":65.600142},{"c":65.615,"h":65.71,"l":65.52,"n":661,"o":65.6,"t":"2026-09-29T15:00:00Z","v":35158,"vw":65.610254},{"c":65.499,"h":65.63,"l":65.48,"n":621,"o":65.6,"t":"2026-09-29T15:15:00Z","v":28760,"vw":65.541127},{"c":65.46,"h":65.54,"l":65.4,"n":651,"o":65.495,"t":"2026-09-29T15:30:00Z","v":30524,"vw":65.480021},{"c":65.42,"h":65.53,"l":65.375,"n":760,"o":65.46,"t":"2026-09-29T15:45:00Z","v":28510,"vw":65.464496},{"c":65.53,"h":65.57,"l":65.44,"n":750,"o":65.44,"t":"2026-09-29T16:00:00Z","v":30823,"vw":65.50846},{"c":65.54,"h":65.62,"l":65.51,"n":696,"o":65.51,"t":"2026-09-29T16:15:00Z","v":30973,"vw":65.574142},{"c":65.52,"h":65.67,"l":65.52,"n":874,"o":65.545,"t":"2026-09-29T16:30:00Z","v":32170,"vw":65.607673},{"c":65.64,"h":65.64,"l":65.51,"n":631,"o":65.52,"t":"2026-09-29T16:45:00Z","v":24381,"vw":65.575544},{"c":65.7,"h":65.751,"l":65.66,"n":770,"o":65.67,"t":"2026-09-29T17:00:00Z","v":27313,"vw":65.709863},{"c":65.715,"h":65.725,"l":65.66,"n":508,"o":65.7,"t":"2026-09-29T17:15:00Z","v":17288,"vw":65.688872},{"c":65.7,"h":65.76,"l":65.67,"n":601,"o":65.71,"t":"2026-09-29T17:30:00Z","v":28711,"vw":65.717546},{"c":65.635,"h":65.755,"l":65.6078,"n":679,"o":65.72,"t":"2026-09-29T17:45:00Z","v":25065,"vw":65.678813},{"c":65.5,"h":65.69,"l":65.49,"n":1075,"o":65.65,"t":"2026-09-29T18:00:00Z","v":40785,"vw":65.603502},{"c":65.68,"h":65.68,"l":65.5,"n":583,"o":65.5,"t":"2026-09-29T18:15:00Z","v":21462,"vw":65.613923},{"c":65.71,"h":65.75,"l":65.615,"n":776,"o":65.69,"t":"2026-09-29T18:30:00Z","v":30702,"vw":65.679787},{"c":65.64,"h":65.715,"l":65.6001,"n":796,"o":65.71,"t":"2026-09-29T18:45:00Z","v":39604,"vw":65.672509},{"c":65.565,"h":65.645,"l":65.565,"n":987,"o":65.635,"t":"2026-09-29T19:00:00Z","v":42806,"vw":65.612174},{"c":65.83,"h":65.88,"l":65.545,"n":1115,"o":65.565,"t":"2026-09-29T19:15:00Z","v":46952,"vw":65.759669},{"c":66.04,"h":66.04,"l":65.79,"n":1490,"o":65.84,"t":"2026-09-29T19:30:00Z","v":70027,"vw":65.943563},{"c":65.99,"h":66.06,"l":65.86,"n":4392,"o":66.04,"t":"2026-09-29T19:45:00Z","v":271232,"vw":65.967486},{"c":65.98,"h":65.98,"l":65.98,"n":60,"o":65.98,"t":"2026-09-29T20:00:00Z","v":523032,"vw":65.98},{"c":65.4,"h":65.4,"l":65.4,"n":3,"o":65.4,"t":"2026-09-30T10:30:00Z","v":200,"vw":65.4},{"c":64.79,"h":65.4737,"l":64.75,"n":770,"o":65.34,"t":"2026-09-30T13:30:00Z","v":43404,"vw":65.084519},{"c":64.92,"h":65.01,"l":64.86,"n":512,"o":64.86,"t":"2026-09-30T13:45:00Z","v":17682,"vw":64.944344},{"c":65.0899,"h":65.16,"l":64.78,"n":895,"o":64.925,"t":"2026-09-30T14:00:00Z","v":42914,"vw":64.987292},{"c":64.99,"h":65.21,"l":64.99,"n":567,"o":65.065,"t":"2026-09-30T14:15:00Z","v":25696,"vw":65.097029},{"c":65.04,"h":65.13,"l":64.91,"n":576,"o":64.97,"t":"2026-09-30T14:30:00Z","v":24629,"vw":65.016001},{"c":65.095,"h":65.305,"l":65.05,"n":527,"o":65.05,"t":"2026-09-30T14:45:00Z","v":20724,"vw":65.159846},{"c":65.02,"h":65.11,"l":64.935,"n":616,"o":65.07,"t":"2026-09-30T15:00:00Z","v":20359,"vw":65.02282},{"c":65.15,"h":65.15,"l":64.96,"n":629,"o":64.99,"t":"2026-09-30T15:15:00Z","v":31588,"vw":65.062313},{"c":65.04,"h":65.24,"l":65.035,"n":758,"o":65.19,"t":"2026-09-30T15:30:00Z","v":31440,"vw":65.162613},{"c":65.1,"h":65.1,"l":65,"n":462,"o":65.045,"t":"2026-09-30T15:45:00Z","v":16343,"vw":65.050286},{"c":65.16,"h":65.2,"l":65.07,"n":505,"o":65.07,"t":"2026-09-30T16:00:00Z","v":22092,"vw":65.11442},{"c":65.19,"h":65.21,"l":65.145,"n":363,"o":65.165,"t":"2026-09-30T16:15:00Z","v":14331,"vw":65.171651},{"c":65.23,"h":65.26,"l":65.19,"n":505,"o":65.2,"t":"2026-09-30T16:30:00Z","v":26055,"vw":65.226572},{"c":65.31,"h":65.35,"l":65.21,"n":396,"o":65.25,"t":"2026-09-30T16:45:00Z","v":17723,"vw":65.294487},{"c":65.17,"h":65.31,"l":65.17,"n":476,"o":65.29,"t":"2026-09-30T17:00:00Z","v":13445,"vw":65.262164},{"c":65.16,"h":65.18,"l":65.09,"n":466,"o":65.14,"t":"2026-09-30T17:15:00Z","v":17861,"vw":65.141305},{"c":65.12,"h":65.2374,"l":65.11,"n":861,"o":65.17,"t":"2026-09-30T17:30:00Z","v":60283,"vw":65.194309},{"c":65.11,"h":65.1301,"l":65.0712,"n":565,"o":65.1,"t":"2026-09-30T17:45:00Z","v":20376,"vw":65.106692},{"c":65.2,"h":65.27,"l":65.12,"n":737,"o":65.12,"t":"2026-09-30T18:00:00Z","v":28136,"vw":65.192818},{"c":65.185,"h":65.2,"l":65.13,"n":586,"o":65.2,"t":"2026-09-30T18:15:00Z","v":21414,"vw":65.164992},{"c":65.15,"h":65.185,"l":65.11,"n":666,"o":65.185,"t":"2026-09-30T18:30:00Z","v":27650,"vw":65.150511},{"c":65.22,"h":65.22,"l":65.13,"n":619,"o":65.16,"t":"2026-09-30T18:45:00Z","v":23427,"vw":65.16442},{"c":65.135,"h":65.21,"l":65.11,"n":783,"o":65.21,"t":"2026-09-30T19:00:00Z","v":36787,"vw":65.152131},{"c":65.08,"h":65.185,"l":65.08,"n":954,"o":65.1224,"t":"2026-09-30T19:15:00Z","v":39260,"vw":65.140846},{"c":64.975,"h":65.1,"l":64.96,"n":1156,"o":65.07,"t":"2026-09-30T19:30:00Z","v":50135,"vw":65.03887},{"c":64.63,"h":64.975,"l":64.63,"n":4219,"o":64.975,"t":"2026-09-30T19:45:00Z","v":218510,"vw":64.73001},{"c":64.65,"h":64.65,"l":64.63,"n":75,"o":64.64,"t":"2026-09-30T20:00:00Z","v":810158,"vw":64.630079},{"c":64.63,"h":64.63,"l":64.63,"n":5,"o":64.63,"t":"2026-09-30T22:15:00Z","v":153,"vw":64.63},{"c":65.28,"h":65.28,"l":64.95,"n":10,"o":64.95,"t":"2026-10-01T11:15:00Z","v":532,"vw":65.15},{"c":63.895,"h":65.9128,"l":63.88,"n":693,"o":64.4,"t":"2026-10-01T13:30:00Z","v":60874,"vw":64.25037},{"c":63.785,"h":63.93,"l":63.7,"n":712,"o":63.9,"t":"2026-10-01T13:45:00Z","v":37746,"vw":63.83168},{"c":64.04,"h":64.155,"l":63.77,"n":805,"o":63.8,"t":"2026-10-01T14:00:00Z","v":28547,"vw":63.986181},{"c":63.69,"h":64.1478,"l":63.69,"n":548,"o":64.065,"t":"2026-10-01T14:15:00Z","v":24073,"vw":63.993312},{"c":63.885,"h":63.97,"l":63.62,"n":749,"o":63.69,"t":"2026-10-01T14:30:00Z","v":32223,"vw":63.823389},{"c":63.89,"h":63.95,"l":63.76,"n":837,"o":63.85,"t":"2026-10-01T14:45:00Z","v":49744,"vw":63.836493},{"c":63.927,"h":64.01,"l":63.785,"n":732,"o":63.92,"t":"2026-10-01T15:00:00Z","v":33367,"vw":63.891435},{"c":63.82,"h":64.01,"l":63.755,"n":571,"o":63.92,"t":"2026-10-01T15:15:00Z","v":19683,"vw":63.890581},{"c":63.915,"h":64.05,"l":63.7201,"n":695,"o":63.84,"t":"2026-10-01T15:30:00Z","v":30037,"vw":63.907517},{"c":63.96,"h":64.03,"l":63.9,"n":527,"o":63.925,"t":"2026-10-01T15:45:00Z","v":19245,"vw":63.955049},{"c":63.8,"h":64,"l":63.765,"n":692,"o":63.96,"t":"2026-10-01T16:00:00Z","v":38837,"vw":63.873963},{"c":63.89,"h":63.98,"l":63.74,"n":937,"o":63.81,"t":"2026-10-01T16:15:00Z","v":69353,"vw":63.826474},{"c":63.92,"h":63.94,"l":63.81,"n":495,"o":63.89,"t":"2026-10-01T16:30:00Z","v":22366,"vw":63.867794},{"c":63.81,"h":63.94,"l":63.7935,"n":545,"o":63.89,"t":"2026-10-01T16:45:00Z","v":24055,"vw":63.844807},{"c":63.79,"h":63.825,"l":63.75,"n":404,"o":63.78,"t":"2026-10-01T17:00:00Z","v":15016,"vw":63.78966},{"c":63.81,"h":63.885,"l":63.76,"n":407,"o":63.76,"t":"2026-10-01T17:15:00Z","v":11389,"vw":63.841076},{"c":63.93,"h":63.96,"l":63.75,"n":783,"o":63.83,"t":"2026-10-01T17:30:00Z","v":37863,"vw":63.869901},{"c":63.905,"h":63.95,"l":63.82,"n":731,"o":63.9,"t":"2026-10-01T17:45:00Z","v":34875,"vw":63.895663},{"c":63.875,"h":63.905,"l":63.81,"n":712,"o":63.905,"t":"2026-10-01T18:00:00Z","v":24508,"vw":63.858381},{"c":63.95,"h":63.95,"l":63.78,"n":849,"o":63.905,"t":"2026-10-01T18:15:00Z","v":38168,"vw":63.881147},{"c":63.88,"h":63.98,"l":63.835,"n":690,"o":63.955,"t":"2026-10-01T18:30:00Z","v":23645,"vw":63.897034},{"c":63.92,"h":63.94,"l":63.8001,"n":950,"o":63.88,"t":"2026-10-01T18:45:00Z","v":25930,"vw":63.870948},{"c":63.95,"h":64,"l":63.855,"n":789,"o":63.94,"t":"2026-10-01T19:00:00Z","v":25324,"vw":63.92339},{"c":64.08,"h":64.09,"l":63.88,"n":1374,"o":63.9001,"t":"2026-10-01T19:15:00Z","v":78596,"vw":63.970028},{"c":63.95,"h":64.16,"l":63.9,"n":1837,"o":64.0785,"t":"2026-10-01T19:30:00Z","v":76554,"vw":64.015705},{"c":63.85,"h":64.12,"l":63.8,"n":5123,"o":63.9599,"t":"2026-10-01T19:45:00Z","v":325971,"vw":63.931353},{"c":63.83,"h":63.86,"l":63.83,"n":54,"o":63.86,"t":"2026-10-01T20:00:00Z","v":418974,"vw":63.830037},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-01T20:30:00Z","v":400,"vw":64},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-10-01T22:15:00Z","v":201,"vw":63.8},{"c":63.7,"h":63.7,"l":63.7,"n":10,"o":63.7,"t":"2026-10-01T23:15:00Z","v":733,"vw":63.7},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-02T11:45:00Z","v":150,"vw":63.85},{"c":63.5,"h":63.5,"l":63.5,"n":34,"o":63.5,"t":"2026-10-02T12:15:00Z","v":570,"vw":63.5},{"c":64.47,"h":64.5,"l":63.79,"n":601,"o":64.05,"t":"2026-10-02T13:30:00Z","v":45168,"vw":64.113628},{"c":64.285,"h":64.5654,"l":64.25,"n":566,"o":64.495,"t":"2026-10-02T13:45:00Z","v":28414,"vw":64.368635},{"c":64.395,"h":64.47,"l":64.1914,"n":536,"o":64.26,"t":"2026-10-02T14:00:00Z","v":26384,"vw":64.357697},{"c":64.6162,"h":64.63,"l":64.37,"n":468,"o":64.37,"t":"2026-10-02T14:15:00Z","v":25641,"vw":64.499532},{"c":64.7,"h":64.71,"l":64.56,"n":586,"o":64.56,"t":"2026-10-02T14:30:00Z","v":20568,"vw":64.645157},{"c":64.68,"h":64.78,"l":64.61,"n":881,"o":64.67,"t":"2026-10-02T14:45:00Z","v":41713,"vw":64.704186},{"c":64.495,"h":64.68,"l":64.38,"n":787,"o":64.68,"t":"2026-10-02T15:00:00Z","v":27460,"vw":64.485443},{"c":64.43,"h":64.52,"l":64.39,"n":812,"o":64.52,"t":"2026-10-02T15:15:00Z","v":35559,"vw":64.445829},{"c":64.33,"h":64.47,"l":64.33,"n":664,"o":64.41,"t":"2026-10-02T15:30:00Z","v":22622,"vw":64.389271},{"c":64.275,"h":64.38,"l":64.26,"n":543,"o":64.32,"t":"2026-10-02T15:45:00Z","v":18462,"vw":64.313851},{"c":64.23,"h":64.29,"l":64.15,"n":589,"o":64.29,"t":"2026-10-02T16:00:00Z","v":28925,"vw":64.213804},{"c":64.2,"h":64.285,"l":64.2,"n":595,"o":64.2123,"t":"2026-10-02T16:15:00Z","v":20778,"vw":64.256115},{"c":64.32,"h":64.32,"l":64.21,"n":410,"o":64.23,"t":"2026-10-02T16:30:00Z","v":10652,"vw":64.272538},{"c":64.49,"h":64.505,"l":64.305,"n":482,"o":64.3201,"t":"2026-10-02T16:45:00Z","v":17147,"vw":64.386409},{"c":64.47,"h":64.54,"l":64.44,"n":631,"o":64.5,"t":"2026-10-02T17:00:00Z","v":31307,"vw":64.493749},{"c":64.5,"h":64.535,"l":64.4501,"n":553,"o":64.47,"t":"2026-10-02T17:15:00Z","v":23289,"vw":64.501709},{"c":64.48,"h":64.55,"l":64.475,"n":412,"o":64.535,"t":"2026-10-02T17:30:00Z","v":16823,"vw":64.514097},{"c":64.505,"h":64.55,"l":64.46,"n":707,"o":64.51,"t":"2026-10-02T17:45:00Z","v":26478,"vw":64.495528},{"c":64.485,"h":64.545,"l":64.47,"n":607,"o":64.52,"t":"2026-10-02T18:00:00Z","v":26373,"vw":64.508898},{"c":64.54,"h":64.54,"l":64.4,"n":809,"o":64.51,"t":"2026-10-02T18:15:00Z","v":26859,"vw":64.484047},{"c":64.465,"h":64.56,"l":64.44,"n":522,"o":64.545,"t":"2026-10-02T18:30:00Z","v":21122,"vw":64.497892},{"c":64.475,"h":64.54,"l":64.435,"n":590,"o":64.48,"t":"2026-10-02T18:45:00Z","v":19333,"vw":64.488616},{"c":64.52,"h":64.55,"l":64.4501,"n":947,"o":64.475,"t":"2026-10-02T19:00:00Z","v":34211,"vw":64.506457},{"c":64.63,"h":64.655,"l":64.51,"n":1164,"o":64.52,"t":"2026-10-02T19:15:00Z","v":37363,"vw":64.611597},{"c":64.415,"h":64.64,"l":64.38,"n":1263,"o":64.635,"t":"2026-10-02T19:30:00Z","v":46139,"vw":64.512138},{"c":64.51,"h":64.52,"l":64.31,"n":3435,"o":64.44,"t":"2026-10-02T19:45:00Z","v":132768,"vw":64.450287},{"c":64.52,"h":64.52,"l":64.52,"n":55,"o":64.52,"t":"2026-10-02T20:00:00Z","v":389976,"vw":64.52},{"c":65.444,"h":65.444,"l":65.444,"n":1,"o":65.444,"t":"2026-10-05T12:45:00Z","v":100,"vw":65.444},{"c":64.99,"h":64.99,"l":64.99,"n":1,"o":64.99,"t":"2026-10-05T13:00:00Z","v":3200,"vw":64.99},{"c":64.1456,"h":64.68,"l":64.12,"n":626,"o":64.32,"t":"2026-10-05T13:30:00Z","v":52883,"vw":64.421765},{"c":64.055,"h":64.175,"l":63.9,"n":686,"o":64.14,"t":"2026-10-05T13:45:00Z","v":25589,"vw":64.030668},{"c":64.32,"h":64.37,"l":64.0281,"n":584,"o":64.0281,"t":"2026-10-05T14:00:00Z","v":26663,"vw":64.177808},{"c":64.435,"h":64.56,"l":64.34,"n":579,"o":64.425,"t":"2026-10-05T14:15:00Z","v":25435,"vw":64.434734},{"c":64.65,"h":64.69,"l":64.32,"n":840,"o":64.435,"t":"2026-10-05T14:30:00Z","v":28199,"vw":64.526773},{"c":64.53,"h":64.68,"l":64.36,"n":951,"o":64.655,"t":"2026-10-05T14:45:00Z","v":35753,"vw":64.485067},{"c":64.54,"h":64.59,"l":64.45,"n":787,"o":64.5159,"t":"2026-10-05T15:00:00Z","v":28323,"vw":64.528251},{"c":64.73,"h":64.73,"l":64.51,"n":800,"o":64.54,"t":"2026-10-05T15:15:00Z","v":28613,"vw":64.609194},{"c":64.91,"h":64.91,"l":64.675,"n":870,"o":64.71,"t":"2026-10-05T15:30:00Z","v":42804,"vw":64.818238},{"c":64.8,"h":64.89,"l":64.77,"n":819,"o":64.89,"t":"2026-10-05T15:45:00Z","v":36868,"vw":64.840353},{"c":64.89,"h":64.93,"l":64.76,"n":850,"o":64.8,"t":"2026-10-05T16:00:00Z","v":40654,"vw":64.83976},{"c":64.875,"h":64.93,"l":64.81,"n":787,"o":64.89,"t":"2026-10-05T16:15:00Z","v":33734,"vw":64.891424},{"c":64.91,"h":64.94,"l":64.75,"n":709,"o":64.855,"t":"2026-10-05T16:30:00Z","v":22574,"vw":64.878504},{"c":64.9,"h":64.93,"l":64.86,"n":744,"o":64.915,"t":"2026-10-05T16:45:00Z","v":32636,"vw":64.881807},{"c":64.78,"h":64.91,"l":64.77,"n":694,"o":64.9,"t":"2026-10-05T17:00:00Z","v":26284,"vw":64.828878},{"c":64.72,"h":64.84,"l":64.71,"n":827,"o":64.78,"t":"2026-10-05T17:15:00Z","v":34690,"vw":64.78786},{"c":64.685,"h":64.705,"l":64.57,"n":835,"o":64.705,"t":"2026-10-05T17:30:00Z","v":42319,"vw":64.621452},{"c":64.7785,"h":64.79,"l":64.655,"n":782,"o":64.685,"t":"2026-10-05T17:45:00Z","v":31050,"vw":64.734144},{"c":64.64,"h":64.84,"l":64.64,"n":905,"o":64.78,"t":"2026-10-05T18:00:00Z","v":43178,"vw":64.7422},{"c":64.62,"h":64.69,"l":64.5471,"n":732,"o":64.63,"t":"2026-10-05T18:15:00Z","v":31343,"vw":64.624982},{"c":64.595,"h":64.67,"l":64.575,"n":753,"o":64.615,"t":"2026-10-05T18:30:00Z","v":34362,"vw":64.607314},{"c":64.665,"h":64.71,"l":64.59,"n":851,"o":64.63,"t":"2026-10-05T18:45:00Z","v":38763,"vw":64.649424},{"c":64.7501,"h":64.82,"l":64.64,"n":973,"o":64.67,"t":"2026-10-05T19:00:00Z","v":44654,"vw":64.714249},{"c":64.54,"h":64.765,"l":64.54,"n":1230,"o":64.765,"t":"2026-10-05T19:15:00Z","v":55270,"vw":64.658992},{"c":64.38,"h":64.56,"l":64.34,"n":1878,"o":64.545,"t":"2026-10-05T19:30:00Z","v":88445,"vw":64.444066},{"c":63.93,"h":64.405,"l":63.93,"n":5379,"o":64.37,"t":"2026-10-05T19:45:00Z","v":333721,"vw":64.072239},{"c":63.93,"h":63.93,"l":63.93,"n":61,"o":63.93,"t":"2026-10-05T20:00:00Z","v":852488,"vw":63.93},{"c":63.99,"h":63.99,"l":63.99,"n":9,"o":63.99,"t":"2026-10-05T22:00:00Z","v":506,"vw":63.99},{"c":65.4775,"h":65.4775,"l":65.4775,"n":1,"o":65.4775,"t":"2026-10-06T11:15:00Z","v":300,"vw":65.4775},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-06T11:45:00Z","v":100,"vw":66},{"c":64.16,"h":64.2675,"l":63.9101,"n":646,"o":64,"t":"2026-10-06T13:30:00Z","v":44048,"vw":64.03469},{"c":64.285,"h":64.35,"l":64.09,"n":401,"o":64.16,"t":"2026-10-06T13:45:00Z","v":14483,"vw":64.26327},{"c":64.155,"h":64.36,"l":64.14,"n":794,"o":64.27,"t":"2026-10-06T14:00:00Z","v":33269,"vw":64.283624},{"c":64.09,"h":64.3497,"l":64.09,"n":492,"o":64.14,"t":"2026-10-06T14:15:00Z","v":23362,"vw":64.211937},{"c":64.14,"h":64.25,"l":64.06,"n":457,"o":64.145,"t":"2026-10-06T14:30:00Z","v":19555,"vw":64.163075},{"c":64.46,"h":64.46,"l":64.15,"n":534,"o":64.15,"t":"2026-10-06T14:45:00Z","v":23844,"vw":64.365661},{"c":64.51,"h":64.58,"l":64.44,"n":641,"o":64.48,"t":"2026-10-06T15:00:00Z","v":26985,"vw":64.51956},{"c":64.52,"h":64.545,"l":64.395,"n":751,"o":64.525,"t":"2026-10-06T15:15:00Z","v":31261,"vw":64.47865},{"c":64.438,"h":64.48,"l":64.36,"n":627,"o":64.47,"t":"2026-10-06T15:30:00Z","v":26828,"vw":64.405055},{"c":64.24,"h":64.45,"l":64.235,"n":617,"o":64.42,"t":"2026-10-06T15:45:00Z","v":33863,"vw":64.364226},{"c":64.31,"h":64.32,"l":64.23,"n":541,"o":64.26,"t":"2026-10-06T16:00:00Z","v":25579,"vw":64.282859},{"c":64.355,"h":64.36,"l":64.25,"n":618,"o":64.315,"t":"2026-10-06T16:15:00Z","v":34334,"vw":64.297377},{"c":64.29,"h":64.36,"l":64.2299,"n":584,"o":64.34,"t":"2026-10-06T16:30:00Z","v":30470,"vw":64.276347},{"c":64.14,"h":64.31,"l":64.12,"n":687,"o":64.285,"t":"2026-10-06T16:45:00Z","v":47730,"vw":64.216234},{"c":64.04,"h":64.14,"l":64.04,"n":612,"o":64.14,"t":"2026-10-06T17:00:00Z","v":46926,"vw":64.097467},{"c":64.125,"h":64.13,"l":63.96,"n":950,"o":64.04,"t":"2026-10-06T17:15:00Z","v":100004,"vw":64.006995},{"c":64.09,"h":64.12,"l":64.031,"n":524,"o":64.09,"t":"2026-10-06T17:30:00Z","v":23173,"vw":64.080621},{"c":64.13,"h":64.13,"l":64.06,"n":700,"o":64.07,"t":"2026-10-06T17:45:00Z","v":40614,"vw":64.107856},{"c":63.96,"h":64.2,"l":63.945,"n":1073,"o":64.13,"t":"2026-10-06T18:00:00Z","v":87255,"vw":64.090389},{"c":63.82,"h":63.96,"l":63.78,"n":694,"o":63.96,"t":"2026-10-06T18:15:00Z","v":70215,"vw":63.82437},{"c":63.77,"h":63.86,"l":63.75,"n":602,"o":63.83,"t":"2026-10-06T18:30:00Z","v":31156,"vw":63.800218},{"c":63.91,"h":63.92,"l":63.7501,"n":724,"o":63.77,"t":"2026-10-06T18:45:00Z","v":38662,"vw":63.838979},{"c":63.95,"h":63.95,"l":63.865,"n":787,"o":63.91,"t":"2026-10-06T19:00:00Z","v":31844,"vw":63.893894},{"c":63.88,"h":63.975,"l":63.84,"n":1049,"o":63.96,"t":"2026-10-06T19:15:00Z","v":49374,"vw":63.917944},{"c":63.9,"h":63.94,"l":63.78,"n":1427,"o":63.875,"t":"2026-10-06T19:30:00Z","v":68909,"vw":63.881693},{"c":64.01,"h":64.12,"l":63.84,"n":4039,"o":63.895,"t":"2026-10-06T19:45:00Z","v":224034,"vw":63.998317},{"c":64.01,"h":64.01,"l":64.01,"n":68,"o":64.01,"t":"2026-10-06T20:00:00Z","v":539266,"vw":64.01},{"c":64,"h":64.14,"l":63.78,"n":538,"o":63.79,"t":"2026-10-07T13:30:00Z","v":34927,"vw":63.856531},{"c":63.82,"h":64.07,"l":63.8,"n":515,"o":64.005,"t":"2026-10-07T13:45:00Z","v":17375,"vw":63.932198},{"c":63.765,"h":63.985,"l":63.72,"n":762,"o":63.85,"t":"2026-10-07T14:00:00Z","v":28054,"vw":63.812961},{"c":63.71,"h":63.79,"l":63.645,"n":559,"o":63.76,"t":"2026-10-07T14:15:00Z","v":22216,"vw":63.717246},{"c":63.715,"h":63.785,"l":63.69,"n":527,"o":63.73,"t":"2026-10-07T14:30:00Z","v":18934,"vw":63.7394},{"c":63.825,"h":63.85,"l":63.7,"n":607,"o":63.72,"t":"2026-10-07T14:45:00Z","v":23367,"vw":63.779614},{"c":63.685,"h":63.83,"l":63.685,"n":602,"o":63.825,"t":"2026-10-07T15:00:00Z","v":27930,"vw":63.746398},{"c":63.63,"h":63.685,"l":63.57,"n":431,"o":63.67,"t":"2026-10-07T15:15:00Z","v":17011,"vw":63.614446},{"c":63.48,"h":63.65,"l":63.44,"n":814,"o":63.63,"t":"2026-10-07T15:30:00Z","v":40061,"vw":63.543808},{"c":63.575,"h":63.575,"l":63.43,"n":550,"o":63.475,"t":"2026-10-07T15:45:00Z","v":20499,"vw":63.505357},{"c":63.545,"h":63.58,"l":63.48,"n":585,"o":63.57,"t":"2026-10-07T16:00:00Z","v":23509,"vw":63.535212},{"c":63.52,"h":63.59,"l":63.51,"n":355,"o":63.55,"t":"2026-10-07T16:15:00Z","v":13841,"vw":63.548054},{"c":63.345,"h":63.515,"l":63.345,"n":413,"o":63.51,"t":"2026-10-07T16:30:00Z","v":16500,"vw":63.439066},{"c":63.32,"h":63.38,"l":63.3,"n":513,"o":63.36,"t":"2026-10-07T16:45:00Z","v":19771,"vw":63.332659},{"c":63.205,"h":63.375,"l":63.2,"n":633,"o":63.32,"t":"2026-10-07T17:00:00Z","v":38448,"vw":63.2754},{"c":63.125,"h":63.295,"l":63.08,"n":634,"o":63.195,"t":"2026-10-07T17:15:00Z","v":37448,"vw":63.176251},{"c":63.1,"h":63.13,"l":63.03,"n":708,"o":63.12,"t":"2026-10-07T17:30:00Z","v":34708,"vw":63.092319},{"c":63.05,"h":63.12,"l":63.0202,"n":697,"o":63.09,"t":"2026-10-07T17:45:00Z","v":33571,"vw":63.065653},{"c":63.035,"h":63.12,"l":62.99,"n":850,"o":63.0479,"t":"2026-10-07T18:00:00Z","v":38425,"vw":63.041556},{"c":63.085,"h":63.09,"l":62.98,"n":680,"o":63.02,"t":"2026-10-07T18:15:00Z","v":27707,"vw":63.039754},{"c":63.19,"h":63.2,"l":63.0796,"n":681,"o":63.1,"t":"2026-10-07T18:30:00Z","v":34742,"vw":63.155481},{"c":63.165,"h":63.21,"l":63.12,"n":756,"o":63.2,"t":"2026-10-07T18:45:00Z","v":24851,"vw":63.164456},{"c":63.025,"h":63.165,"l":63.025,"n":741,"o":63.165,"t":"2026-10-07T19:00:00Z","v":36225,"vw":63.090534},{"c":62.98,"h":63.025,"l":62.95,"n":983,"o":63.025,"t":"2026-10-07T19:15:00Z","v":41651,"vw":62.984032},{"c":63.04,"h":63.08,"l":62.96,"n":1398,"o":62.99,"t":"2026-10-07T19:30:00Z","v":62629,"vw":63.018089},{"c":62.73,"h":63.07,"l":62.71,"n":3855,"o":63.045,"t":"2026-10-07T19:45:00Z","v":260631,"vw":62.861069},{"c":62.73,"h":62.74,"l":62.73,"n":53,"o":62.74,"t":"2026-10-07T20:00:00Z","v":467532,"vw":62.73013},{"c":63.25,"h":63.25,"l":63.25,"n":4,"o":63.25,"t":"2026-10-07T21:15:00Z","v":500,"vw":63.25},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-10-08T11:15:00Z","v":102,"vw":62.75},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-08T11:30:00Z","v":280,"vw":62.75},{"c":62.75,"h":62.76,"l":62.75,"n":2,"o":62.76,"t":"2026-10-08T11:45:00Z","v":312,"vw":62.753205},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-10-08T13:00:00Z","v":204,"vw":62.76},{"c":63.01,"h":63.02,"l":62.7,"n":441,"o":62.81,"t":"2026-10-08T13:30:00Z","v":23321,"vw":62.823621},{"c":62.76,"h":63.07,"l":62.76,"n":455,"o":63.01,"t":"2026-10-08T13:45:00Z","v":16865,"vw":62.946207},{"c":62.31,"h":62.7316,"l":62.31,"n":675,"o":62.715,"t":"2026-10-08T14:00:00Z","v":19254,"vw":62.48651},{"c":62.275,"h":62.37,"l":62.24,"n":777,"o":62.325,"t":"2026-10-08T14:15:00Z","v":30669,"vw":62.296137},{"c":62.41,"h":62.495,"l":62.27,"n":1098,"o":62.27,"t":"2026-10-08T14:30:00Z","v":58846,"vw":62.413413},{"c":62.365,"h":62.43,"l":62.33,"n":629,"o":62.42,"t":"2026-10-08T14:45:00Z","v":22381,"vw":62.367931},{"c":62.385,"h":62.45,"l":62.36,"n":864,"o":62.4,"t":"2026-10-08T15:00:00Z","v":46545,"vw":62.414712},{"c":62.38,"h":62.41,"l":62.33,"n":737,"o":62.38,"t":"2026-10-08T15:15:00Z","v":21867,"vw":62.364139},{"c":62.455,"h":62.49,"l":62.34,"n":720,"o":62.38,"t":"2026-10-08T15:30:00Z","v":24236,"vw":62.422538},{"c":62.44,"h":62.4727,"l":62.345,"n":535,"o":62.455,"t":"2026-10-08T15:45:00Z","v":17594,"vw":62.397024},{"c":62.43,"h":62.52,"l":62.405,"n":554,"o":62.47,"t":"2026-10-08T16:00:00Z","v":14566,"vw":62.450899},{"c":62.46,"h":62.62,"l":62.42,"n":864,"o":62.46,"t":"2026-10-08T16:15:00Z","v":28044,"vw":62.516668},{"c":62.5,"h":62.53,"l":62.411,"n":538,"o":62.475,"t":"2026-10-08T16:30:00Z","v":18704,"vw":62.460268},{"c":62.805,"h":62.855,"l":62.495,"n":909,"o":62.5,"t":"2026-10-08T16:45:00Z","v":30566,"vw":62.65916},{"c":62.8896,"h":62.9699,"l":62.75,"n":967,"o":62.78,"t":"2026-10-08T17:00:00Z","v":36526,"vw":62.835699},{"c":63.015,"h":63.03,"l":62.825,"n":774,"o":62.855,"t":"2026-10-08T17:15:00Z","v":21675,"vw":62.903114},{"c":63.075,"h":63.1,"l":62.905,"n":676,"o":63.013,"t":"2026-10-08T17:30:00Z","v":21205,"vw":62.995767},{"c":63.15,"h":63.19,"l":63.025,"n":931,"o":63.08,"t":"2026-10-08T17:45:00Z","v":34604,"vw":63.114874},{"c":63.21,"h":63.22,"l":63.135,"n":887,"o":63.135,"t":"2026-10-08T18:00:00Z","v":27093,"vw":63.163515},{"c":62.95,"h":63.205,"l":62.95,"n":825,"o":63.205,"t":"2026-10-08T18:15:00Z","v":25406,"vw":63.052248},{"c":63.005,"h":63.015,"l":62.92,"n":866,"o":62.945,"t":"2026-10-08T18:30:00Z","v":30037,"vw":62.974908},{"c":63.015,"h":63.08,"l":62.995,"n":752,"o":63.02,"t":"2026-10-08T18:45:00Z","v":25613,"vw":63.048728},{"c":63.14,"h":63.2199,"l":63.03,"n":1007,"o":63.03,"t":"2026-10-08T19:00:00Z","v":26917,"vw":63.113429},{"c":63.11,"h":63.17,"l":63.0601,"n":1215,"o":63.14,"t":"2026-10-08T19:15:00Z","v":40691,"vw":63.120869},{"c":63.17,"h":63.215,"l":63.07,"n":1614,"o":63.14,"t":"2026-10-08T19:30:00Z","v":64681,"vw":63.161053},{"c":63.14,"h":63.23,"l":62.99,"n":3892,"o":63.16,"t":"2026-10-08T19:45:00Z","v":184898,"vw":63.101502},{"c":63.13,"h":63.14,"l":63.13,"n":52,"o":63.13,"t":"2026-10-08T20:00:00Z","v":968028,"vw":63.130001},{"c":63.255,"h":63.43,"l":63.12,"n":546,"o":63.19,"t":"2026-10-09T13:30:00Z","v":33314,"vw":63.300564},{"c":63.04,"h":63.34,"l":62.98,"n":625,"o":63.31,"t":"2026-10-09T13:45:00Z","v":24433,"vw":63.20415},{"c":62.93,"h":63.03,"l":62.9,"n":472,"o":63.01,"t":"2026-10-09T14:00:00Z","v":13802,"vw":62.941831},{"c":62.925,"h":63,"l":62.86,"n":618,"o":62.945,"t":"2026-10-09T14:15:00Z","v":19882,"vw":62.942005},{"c":62.795,"h":62.9,"l":62.68,"n":660,"o":62.9,"t":"2026-10-09T14:30:00Z","v":14701,"vw":62.765608},{"c":62.745,"h":62.93,"l":62.73,"n":653,"o":62.815,"t":"2026-10-09T14:45:00Z","v":24666,"vw":62.826944},{"c":62.81,"h":62.82,"l":62.7401,"n":655,"o":62.78,"t":"2026-10-09T15:00:00Z","v":19813,"vw":62.791178},{"c":62.84,"h":62.883,"l":62.7977,"n":565,"o":62.85,"t":"2026-10-09T15:15:00Z","v":16253,"vw":62.836754},{"c":62.835,"h":62.89,"l":62.73,"n":889,"o":62.885,"t":"2026-10-09T15:30:00Z","v":48445,"vw":62.799906},{"c":62.84,"h":62.84,"l":62.77,"n":485,"o":62.81,"t":"2026-10-09T15:45:00Z","v":16295,"vw":62.793977},{"c":62.76,"h":62.85,"l":62.695,"n":472,"o":62.85,"t":"2026-10-09T16:00:00Z","v":16560,"vw":62.764024},{"c":62.84,"h":62.865,"l":62.77,"n":433,"o":62.77,"t":"2026-10-09T16:15:00Z","v":17213,"vw":62.826652},{"c":62.99,"h":62.99,"l":62.86,"n":335,"o":62.86,"t":"2026-10-09T16:30:00Z","v":13800,"vw":62.910167},{"c":63.04,"h":63.05,"l":62.9601,"n":546,"o":63,"t":"2026-10-09T16:45:00Z","v":30999,"vw":62.99478},{"c":63.04,"h":63.115,"l":63.035,"n":423,"o":63.05,"t":"2026-10-09T17:00:00Z","v":20070,"vw":63.076804},{"c":63.11,"h":63.11,"l":62.9819,"n":600,"o":63.0389,"t":"2026-10-09T17:15:00Z","v":30811,"vw":63.038877},{"c":63.18,"h":63.21,"l":63.085,"n":554,"o":63.105,"t":"2026-10-09T17:30:00Z","v":23391,"vw":63.15616},{"c":63.2099,"h":63.225,"l":63.16,"n":479,"o":63.2,"t":"2026-10-09T17:45:00Z","v":15210,"vw":63.196119},{"c":63.22,"h":63.25,"l":63.21,"n":500,"o":63.22,"t":"2026-10-09T18:00:00Z","v":20302,"vw":63.2316},{"c":63.235,"h":63.24,"l":63.195,"n":562,"o":63.215,"t":"2026-10-09T18:15:00Z","v":18739,"vw":63.216692},{"c":63.31,"h":63.345,"l":63.235,"n":576,"o":63.235,"t":"2026-10-09T18:30:00Z","v":19901,"vw":63.297889},{"c":63.4,"h":63.4,"l":63.29,"n":717,"o":63.31,"t":"2026-10-09T18:45:00Z","v":28989,"vw":63.329123},{"c":63.3423,"h":63.4,"l":63.3,"n":663,"o":63.4,"t":"2026-10-09T19:00:00Z","v":22837,"vw":63.345013},{"c":63.43,"h":63.45,"l":63.275,"n":1123,"o":63.32,"t":"2026-10-09T19:15:00Z","v":46659,"vw":63.354339},{"c":63.52,"h":63.58,"l":63.43,"n":1328,"o":63.43,"t":"2026-10-09T19:30:00Z","v":41981,"vw":63.534309},{"c":63.37,"h":63.57,"l":63.36,"n":3263,"o":63.5,"t":"2026-10-09T19:45:00Z","v":140491,"vw":63.423992},{"c":63.37,"h":63.37,"l":63.37,"n":42,"o":63.37,"t":"2026-10-09T20:00:00Z","v":390772,"vw":63.37},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-09T20:15:00Z","v":669,"vw":62.6},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-09T21:30:00Z","v":1000,"vw":63.5},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-12T11:00:00Z","v":100,"vw":63.6},{"c":63.9,"h":63.9,"l":63.9,"n":10,"o":63.9,"t":"2026-10-12T12:45:00Z","v":385,"vw":63.9},{"c":63.39,"h":63.505,"l":63.19,"n":441,"o":63.43,"t":"2026-10-12T13:30:00Z","v":31917,"vw":63.406656},{"c":63.38,"h":63.38,"l":63.24,"n":540,"o":63.32,"t":"2026-10-12T13:45:00Z","v":59230,"vw":63.345289},{"c":63.82,"h":63.9,"l":63.25,"n":615,"o":63.375,"t":"2026-10-12T14:00:00Z","v":38981,"vw":63.418463},{"c":63.79,"h":63.84,"l":63.715,"n":361,"o":63.82,"t":"2026-10-12T14:15:00Z","v":13368,"vw":63.777023},{"c":63.91,"h":63.92,"l":63.77,"n":369,"o":63.82,"t":"2026-10-12T14:30:00Z","v":12892,"vw":63.845919},{"c":64.08,"h":64.115,"l":63.86,"n":383,"o":63.91,"t":"2026-10-12T14:45:00Z","v":13703,"vw":64.024359},{"c":64.07,"h":64.09,"l":63.985,"n":369,"o":64.04,"t":"2026-10-12T15:00:00Z","v":12828,"vw":64.047582},{"c":64.02,"h":64.112,"l":64.02,"n":348,"o":64.055,"t":"2026-10-12T15:15:00Z","v":10740,"vw":64.077882},{"c":64.07,"h":64.12,"l":64.02,"n":550,"o":64.02,"t":"2026-10-12T15:30:00Z","v":20256,"vw":64.087512},{"c":64.12,"h":64.14,"l":64.0375,"n":436,"o":64.06,"t":"2026-10-12T15:45:00Z","v":13431,"vw":64.100355},{"c":64.035,"h":64.13,"l":64.01,"n":326,"o":64.11,"t":"2026-10-12T16:00:00Z","v":11826,"vw":64.080038},{"c":64.1,"h":64.1301,"l":64.04,"n":500,"o":64.05,"t":"2026-10-12T16:15:00Z","v":19972,"vw":64.081907},{"c":64.095,"h":64.12,"l":64.02,"n":515,"o":64.08,"t":"2026-10-12T16:30:00Z","v":27608,"vw":64.07678},{"c":64.13,"h":64.1698,"l":64.08,"n":411,"o":64.12,"t":"2026-10-12T16:45:00Z","v":16559,"vw":64.134605},{"c":64.19,"h":64.195,"l":64.1,"n":516,"o":64.13,"t":"2026-10-12T17:00:00Z","v":20743,"vw":64.142304},{"c":64.17,"h":64.19,"l":64.125,"n":451,"o":64.18,"t":"2026-10-12T17:15:00Z","v":20201,"vw":64.15582},{"c":64.11,"h":64.19,"l":64.11,"n":507,"o":64.17,"t":"2026-10-12T17:30:00Z","v":25429,"vw":64.1664},{"c":64.13,"h":64.13,"l":64.03,"n":460,"o":64.13,"t":"2026-10-12T17:45:00Z","v":19073,"vw":64.093215},{"c":64.09,"h":64.12,"l":64.075,"n":440,"o":64.12,"t":"2026-10-12T18:00:00Z","v":20261,"vw":64.09956},{"c":64.06,"h":64.08,"l":64.01,"n":553,"o":64.08,"t":"2026-10-12T18:15:00Z","v":24962,"vw":64.050426},{"c":64.095,"h":64.15,"l":64.07,"n":555,"o":64.07,"t":"2026-10-12T18:30:00Z","v":26891,"vw":64.117907},{"c":64.09,"h":64.15,"l":64.075,"n":575,"o":64.1099,"t":"2026-10-12T18:45:00Z","v":22810,"vw":64.116308},{"c":64.1,"h":64.135,"l":64.0501,"n":869,"o":64.1,"t":"2026-10-12T19:00:00Z","v":32853,"vw":64.095343},{"c":64.05,"h":64.14,"l":64.05,"n":859,"o":64.09,"t":"2026-10-12T19:15:00Z","v":41270,"vw":64.106569},{"c":64.05,"h":64.1,"l":64.02,"n":1466,"o":64.0792,"t":"2026-10-12T19:30:00Z","v":61481,"vw":64.056753},{"c":64.3,"h":64.32,"l":64.06,"n":3315,"o":64.06,"t":"2026-10-12T19:45:00Z","v":178828,"vw":64.224981},{"c":64.29,"h":64.29,"l":64.29,"n":58,"o":64.29,"t":"2026-10-12T20:00:00Z","v":320839,"vw":64.29},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-12T20:15:00Z","v":252,"vw":64.29},{"c":65.4421,"h":65.4421,"l":65.4421,"n":1,"o":65.4421,"t":"2026-10-13T12:00:00Z","v":100,"vw":65.4421},{"c":64.145,"h":64.86,"l":64.125,"n":323,"o":64.86,"t":"2026-10-13T13:30:00Z","v":19099,"vw":64.497669},{"c":63.6,"h":64.2,"l":63.52,"n":541,"o":64.2,"t":"2026-10-13T13:45:00Z","v":27470,"vw":63.847117},{"c":63.59,"h":63.63,"l":63.4,"n":779,"o":63.63,"t":"2026-10-13T14:00:00Z","v":20349,"vw":63.526832},{"c":63.6,"h":63.7299,"l":63.575,"n":466,"o":63.5901,"t":"2026-10-13T14:15:00Z","v":9487,"vw":63.633664},{"c":63.59,"h":63.68,"l":63.3501,"n":758,"o":63.645,"t":"2026-10-13T14:30:00Z","v":25280,"vw":63.509764},{"c":63.605,"h":63.62,"l":63.5401,"n":631,"o":63.61,"t":"2026-10-13T14:45:00Z","v":19167,"vw":63.580937},{"c":63.62,"h":63.6225,"l":63.545,"n":757,"o":63.61,"t":"2026-10-13T15:00:00Z","v":31223,"vw":63.575096},{"c":63.57,"h":63.665,"l":63.555,"n":629,"o":63.61,"t":"2026-10-13T15:15:00Z","v":24482,"vw":63.599958},{"c":63.73,"h":63.775,"l":63.57,"n":603,"o":63.57,"t":"2026-10-13T15:30:00Z","v":18340,"vw":63.678285},{"c":63.545,"h":63.78,"l":63.535,"n":655,"o":63.75,"t":"2026-10-13T15:45:00Z","v":36163,"vw":63.707965},{"c":63.57,"h":63.585,"l":63.46,"n":603,"o":63.545,"t":"2026-10-13T16:00:00Z","v":15809,"vw":63.520867},{"c":63.565,"h":63.58,"l":63.52,"n":538,"o":63.57,"t":"2026-10-13T16:15:00Z","v":15387,"vw":63.54888},{"c":63.61,"h":63.618,"l":63.53,"n":604,"o":63.58,"t":"2026-10-13T16:30:00Z","v":19307,"vw":63.574796},{"c":63.73,"h":63.7799,"l":63.585,"n":583,"o":63.59,"t":"2026-10-13T16:45:00Z","v":17955,"vw":63.647437},{"c":63.795,"h":63.825,"l":63.7,"n":650,"o":63.73,"t":"2026-10-13T17:00:00Z","v":21172,"vw":63.755685},{"c":63.8,"h":63.835,"l":63.77,"n":648,"o":63.82,"t":"2026-10-13T17:15:00Z","v":22878,"vw":63.801234},{"c":63.74,"h":63.86,"l":63.74,"n":680,"o":63.835,"t":"2026-10-13T17:30:00Z","v":23448,"vw":63.79668},{"c":63.72,"h":63.76,"l":63.69,"n":617,"o":63.74,"t":"2026-10-13T17:45:00Z","v":18332,"vw":63.726035},{"c":63.7,"h":63.79,"l":63.7,"n":1115,"o":63.73,"t":"2026-10-13T18:00:00Z","v":45378,"vw":63.748412},{"c":63.71,"h":63.7299,"l":63.59,"n":881,"o":63.7,"t":"2026-10-13T18:15:00Z","v":35321,"vw":63.664034},{"c":63.835,"h":63.84,"l":63.69,"n":907,"o":63.695,"t":"2026-10-13T18:30:00Z","v":34953,"vw":63.724072},{"c":63.815,"h":63.865,"l":63.8,"n":692,"o":63.835,"t":"2026-10-13T18:45:00Z","v":25427,"vw":63.827258},{"c":63.82,"h":63.8592,"l":63.75,"n":899,"o":63.83,"t":"2026-10-13T19:00:00Z","v":44108,"vw":63.815013},{"c":63.95,"h":63.95,"l":63.805,"n":1387,"o":63.82,"t":"2026-10-13T19:15:00Z","v":64503,"vw":63.879826},{"c":63.78,"h":63.975,"l":63.78,"n":1572,"o":63.96,"t":"2026-10-13T19:30:00Z","v":80242,"vw":63.869898},{"c":63.73,"h":63.9,"l":63.695,"n":3880,"o":63.79,"t":"2026-10-13T19:45:00Z","v":218971,"vw":63.814522},{"c":63.73,"h":63.73,"l":63.73,"n":60,"o":63.73,"t":"2026-10-13T20:00:00Z","v":580130,"vw":63.73},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-13T22:45:00Z","v":1000,"vw":63.85},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-13T23:45:00Z","v":150,"vw":64},{"c":63.91,"h":63.91,"l":63.91,"n":4,"o":63.91,"t":"2026-10-14T12:30:00Z","v":350,"vw":63.91},{"c":63.45,"h":63.91,"l":63.44,"n":445,"o":63.52,"t":"2026-10-14T13:30:00Z","v":43158,"vw":63.623995},{"c":63.35,"h":63.51,"l":63.34,"n":751,"o":63.48,"t":"2026-10-14T13:45:00Z","v":25242,"vw":63.434477},{"c":63.31,"h":63.46,"l":63.2,"n":744,"o":63.35,"t":"2026-10-14T14:00:00Z","v":27351,"vw":63.3313},{"c":63.2846,"h":63.35,"l":63.22,"n":701,"o":63.31,"t":"2026-10-14T14:15:00Z","v":35539,"vw":63.291064},{"c":63.165,"h":63.32,"l":63.13,"n":1090,"o":63.29,"t":"2026-10-14T14:30:00Z","v":42297,"vw":63.216288},{"c":63.12,"h":63.17,"l":63.04,"n":675,"o":63.165,"t":"2026-10-14T14:45:00Z","v":25300,"vw":63.119965},{"c":63.285,"h":63.285,"l":63.04,"n":695,"o":63.1,"t":"2026-10-14T15:00:00Z","v":26035,"vw":63.148145},{"c":63.31,"h":63.44,"l":63.27,"n":640,"o":63.31,"t":"2026-10-14T15:15:00Z","v":27194,"vw":63.340998},{"c":63.41,"h":63.55,"l":63.29,"n":707,"o":63.295,"t":"2026-10-14T15:30:00Z","v":36176,"vw":63.392411},{"c":63.39,"h":63.46,"l":63.35,"n":494,"o":63.41,"t":"2026-10-14T15:45:00Z","v":19214,"vw":63.398401},{"c":63.5,"h":63.5199,"l":63.35,"n":554,"o":63.43,"t":"2026-10-14T16:00:00Z","v":23555,"vw":63.425899},{"c":63.65,"h":63.69,"l":63.45,"n":562,"o":63.5,"t":"2026-10-14T16:15:00Z","v":19868,"vw":63.564746},{"c":63.57,"h":63.73,"l":63.53,"n":575,"o":63.63,"t":"2026-10-14T16:30:00Z","v":21914,"vw":63.64152},{"c":63.445,"h":63.57,"l":63.39,"n":589,"o":63.57,"t":"2026-10-14T16:45:00Z","v":24509,"vw":63.45838},{"c":63.62,"h":63.62,"l":63.42,"n":648,"o":63.445,"t":"2026-10-14T17:00:00Z","v":28895,"vw":63.485614},{"c":63.5801,"h":63.63,"l":63.51,"n":625,"o":63.62,"t":"2026-10-14T17:15:00Z","v":21159,"vw":63.579304},{"c":63.6,"h":63.66,"l":63.57,"n":678,"o":63.6,"t":"2026-10-14T17:30:00Z","v":29943,"vw":63.616767},{"c":63.59,"h":63.625,"l":63.55,"n":666,"o":63.6,"t":"2026-10-14T17:45:00Z","v":29206,"vw":63.589094},{"c":63.66,"h":63.685,"l":63.59,"n":653,"o":63.59,"t":"2026-10-14T18:00:00Z","v":23339,"vw":63.647682},{"c":63.605,"h":63.71,"l":63.58,"n":831,"o":63.66,"t":"2026-10-14T18:15:00Z","v":32040,"vw":63.658703},{"c":63.58,"h":63.625,"l":63.565,"n":568,"o":63.59,"t":"2026-10-14T18:30:00Z","v":22990,"vw":63.594816},{"c":63.62,"h":63.63,"l":63.52,"n":807,"o":63.5859,"t":"2026-10-14T18:45:00Z","v":30154,"vw":63.564838},{"c":63.55,"h":63.665,"l":63.5308,"n":878,"o":63.61,"t":"2026-10-14T19:00:00Z","v":50147,"vw":63.596545},{"c":63.535,"h":63.5843,"l":63.43,"n":1236,"o":63.565,"t":"2026-10-14T19:15:00Z","v":59095,"vw":63.507158},{"c":63.42,"h":63.57,"l":63.29,"n":1639,"o":63.54,"t":"2026-10-14T19:30:00Z","v":87620,"vw":63.385257},{"c":63.57,"h":63.57,"l":63.32,"n":3689,"o":63.41,"t":"2026-10-14T19:45:00Z","v":183050,"vw":63.4382},{"c":63.56,"h":63.56,"l":63.56,"n":68,"o":63.56,"t":"2026-10-14T20:00:00Z","v":563625,"vw":63.56},{"c":63.7323,"h":63.7323,"l":63.7323,"n":1,"o":63.7323,"t":"2026-10-15T12:00:00Z","v":155,"vw":63.7323},{"c":64.91,"h":65.245,"l":64.43,"n":843,"o":64.43,"t":"2026-10-15T13:30:00Z","v":113686,"vw":64.755733},{"c":65.275,"h":65.45,"l":64.79,"n":1073,"o":64.82,"t":"2026-10-15T13:45:00Z","v":49507,"vw":65.200666},{"c":64.7438,"h":65.28,"l":64.73,"n":924,"o":65.22,"t":"2026-10-15T14:00:00Z","v":33451,"vw":65.028703},{"c":64.995,"h":65.04,"l":64.81,"n":777,"o":64.82,"t":"2026-10-15T14:15:00Z","v":27135,"vw":64.949404},{"c":64.81,"h":65.13,"l":64.81,"n":955,"o":65.03,"t":"2026-10-15T14:30:00Z","v":40928,"vw":64.946077},{"c":64.73,"h":64.9,"l":64.65,"n":1040,"o":64.81,"t":"2026-10-15T14:45:00Z","v":55733,"vw":64.80264},{"c":64.84,"h":64.98,"l":64.74,"n":1170,"o":64.74,"t":"2026-10-15T15:00:00Z","v":51277,"vw":64.881023},{"c":64.75,"h":64.84,"l":64.63,"n":862,"o":64.83,"t":"2026-10-15T15:15:00Z","v":36957,"vw":64.720742},{"c":64.6801,"h":64.84,"l":64.645,"n":896,"o":64.77,"t":"2026-10-15T15:30:00Z","v":36657,"vw":64.742528},{"c":64.48,"h":64.85,"l":64.43,"n":965,"o":64.754234,"t":"2026-10-15T15:45:00Z","v":50463,"vw":64.588892},{"c":64.42,"h":64.47,"l":64.35,"n":802,"o":64.46,"t":"2026-10-15T16:00:00Z","v":44268,"vw":64.385004},{"c":64.645,"h":64.67,"l":64.43,"n":631,"o":64.43,"t":"2026-10-15T16:15:00Z","v":28733,"vw":64.530246},{"c":64.805,"h":64.82,"l":64.6401,"n":810,"o":64.67,"t":"2026-10-15T16:30:00Z","v":30155,"vw":64.731744},{"c":64.83,"h":64.83,"l":64.75,"n":687,"o":64.805,"t":"2026-10-15T16:45:00Z","v":26340,"vw":64.786811},{"c":64.94,"h":64.95,"l":64.755,"n":1320,"o":64.83,"t":"2026-10-15T17:00:00Z","v":76680,"vw":64.825458},{"c":64.84,"h":64.97,"l":64.84,"n":1061,"o":64.945,"t":"2026-10-15T17:15:00Z","v":55426,"vw":64.915938},{"c":64.65,"h":64.83,"l":64.645,"n":940,"o":64.82,"t":"2026-10-15T17:30:00Z","v":68357,"vw":64.727039},{"c":64.61,"h":64.77,"l":64.56,"n":1000,"o":64.65,"t":"2026-10-15T17:45:00Z","v":51227,"vw":64.679434},{"c":64.67,"h":64.7,"l":64.57,"n":961,"o":64.61,"t":"2026-10-15T18:00:00Z","v":61629,"vw":64.634773},{"c":64.61,"h":64.73,"l":64.59,"n":959,"o":64.65,"t":"2026-10-15T18:15:00Z","v":57696,"vw":64.666111},{"c":64.575,"h":64.68,"l":64.57,"n":905,"o":64.61,"t":"2026-10-15T18:30:00Z","v":57537,"vw":64.626436},{"c":64.47,"h":64.58,"l":64.43,"n":935,"o":64.575,"t":"2026-10-15T18:45:00Z","v":53601,"vw":64.500517},{"c":64.4,"h":64.46,"l":64.325,"n":1049,"o":64.45,"t":"2026-10-15T19:00:00Z","v":61336,"vw":64.384692},{"c":64.335,"h":64.45,"l":64.325,"n":1549,"o":64.4,"t":"2026-10-15T19:15:00Z","v":78071,"vw":64.402708},{"c":64.515,"h":64.52,"l":64.33,"n":1914,"o":64.335,"t":"2026-10-15T19:30:00Z","v":82478,"vw":64.43021},{"c":64.45,"h":64.595,"l":64.43,"n":4123,"o":64.51,"t":"2026-10-15T19:45:00Z","v":223890,"vw":64.520014},{"c":64.64,"h":64.64,"l":64.45,"n":63,"o":64.45,"t":"2026-10-15T20:00:00Z","v":554813,"vw":64.450178},{"c":64.45,"h":64.45,"l":64.45,"n":1,"o":64.45,"t":"2026-10-15T20:15:00Z","v":378,"vw":64.45},{"c":64.7011,"h":64.79,"l":64.295,"n":446,"o":64.72,"t":"2026-10-16T13:30:00Z","v":22679,"vw":64.578782},{"c":64.83,"h":64.86,"l":64.56,"n":573,"o":64.695,"t":"2026-10-16T13:45:00Z","v":25042,"vw":64.764954},{"c":64.99,"h":65.1,"l":64.81,"n":654,"o":64.81,"t":"2026-10-16T14:00:00Z","v":21160,"vw":64.967201},{"c":64.93,"h":65.02,"l":64.89,"n":440,"o":65,"t":"2026-10-16T14:15:00Z","v":11945,"vw":64.938273},{"c":64.735,"h":64.95,"l":64.735,"n":683,"o":64.95,"t":"2026-10-16T14:30:00Z","v":12196,"vw":64.832176},{"c":64.8837,"h":64.92,"l":64.68,"n":554,"o":64.7,"t":"2026-10-16T14:45:00Z","v":21922,"vw":64.805475},{"c":65.095,"h":65.11,"l":64.905,"n":552,"o":64.905,"t":"2026-10-16T15:00:00Z","v":15166,"vw":65.030897},{"c":65.1063,"h":65.12,"l":65.06,"n":575,"o":65.103,"t":"2026-10-16T15:15:00Z","v":14091,"vw":65.09151},{"c":64.915,"h":65.165,"l":64.915,"n":593,"o":65.11,"t":"2026-10-16T15:30:00Z","v":16907,"vw":65.074991},{"c":64.92,"h":64.97,"l":64.87,"n":583,"o":64.93,"t":"2026-10-16T15:45:00Z","v":13907,"vw":64.922634},{"c":64.875,"h":64.99,"l":64.875,"n":665,"o":64.925,"t":"2026-10-16T16:00:00Z","v":22522,"vw":64.924349},{"c":64.96,"h":64.98,"l":64.89,"n":698,"o":64.89,"t":"2026-10-16T16:15:00Z","v":36282,"vw":64.935577},{"c":64.9,"h":65.05,"l":64.89,"n":650,"o":64.94,"t":"2026-10-16T16:30:00Z","v":21694,"vw":64.961399},{"c":64.9223,"h":64.96,"l":64.83,"n":603,"o":64.88,"t":"2026-10-16T16:45:00Z","v":23452,"vw":64.89407},{"c":64.82,"h":64.92,"l":64.82,"n":691,"o":64.92,"t":"2026-10-16T17:00:00Z","v":27416,"vw":64.879692},{"c":64.76,"h":64.86,"l":64.74,"n":691,"o":64.835,"t":"2026-10-16T17:15:00Z","v":27474,"vw":64.802148},{"c":65.0299,"h":65.04,"l":64.76,"n":910,"o":64.76,"t":"2026-10-16T17:30:00Z","v":54519,"vw":64.868321},{"c":64.89,"h":65.06,"l":64.85,"n":729,"o":65,"t":"2026-10-16T17:45:00Z","v":28410,"vw":64.938505},{"c":65,"h":65.04,"l":64.89,"n":835,"o":64.91,"t":"2026-10-16T18:00:00Z","v":39074,"vw":64.9505},{"c":64.9,"h":65,"l":64.89,"n":688,"o":65,"t":"2026-10-16T18:15:00Z","v":25145,"vw":64.925062},{"c":64.91,"h":64.93,"l":64.86,"n":764,"o":64.9,"t":"2026-10-16T18:30:00Z","v":32980,"vw":64.896893},{"c":64.97,"h":64.97,"l":64.88,"n":847,"o":64.92,"t":"2026-10-16T18:45:00Z","v":38872,"vw":64.918405},{"c":65.0379,"h":65.08,"l":64.9601,"n":931,"o":64.97,"t":"2026-10-16T19:00:00Z","v":47790,"vw":65.012282},{"c":65,"h":65.07,"l":64.9,"n":1121,"o":65.04,"t":"2026-10-16T19:15:00Z","v":44430,"vw":64.999416},{"c":65.12,"h":65.12,"l":64.9906,"n":1204,"o":65,"t":"2026-10-16T19:30:00Z","v":45121,"vw":65.056709},{"c":65.15,"h":65.17,"l":64.995,"n":3451,"o":65.11,"t":"2026-10-16T19:45:00Z","v":176367,"vw":65.108512},{"c":65.14,"h":65.14,"l":65.14,"n":49,"o":65.14,"t":"2026-10-16T20:00:00Z","v":427586,"vw":65.14},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-16T20:30:00Z","v":101,"vw":65},{"c":65.05,"h":65.05,"l":65.05,"n":10,"o":65.05,"t":"2026-10-16T22:30:00Z","v":250,"vw":65.05},{"c":64.85,"h":64.85,"l":64.85,"n":2,"o":64.85,"t":"2026-10-19T13:15:00Z","v":103,"vw":64.85},{"c":64.44,"h":64.7912,"l":64.44,"n":374,"o":64.71,"t":"2026-10-19T13:30:00Z","v":29796,"vw":64.672693},{"c":64.265,"h":64.4936,"l":64.1401,"n":405,"o":64.465,"t":"2026-10-19T13:45:00Z","v":16415,"vw":64.275367},{"c":64.1,"h":64.222,"l":64.08,"n":395,"o":64.22,"t":"2026-10-19T14:00:00Z","v":14626,"vw":64.156383},{"c":63.89,"h":64.18,"l":63.89,"n":423,"o":64.18,"t":"2026-10-19T14:15:00Z","v":10490,"vw":63.973001},{"c":63.835,"h":64.005,"l":63.76,"n":534,"o":63.92,"t":"2026-10-19T14:30:00Z","v":19126,"vw":63.878805},{"c":63.945,"h":63.945,"l":63.77,"n":596,"o":63.79,"t":"2026-10-19T14:45:00Z","v":30138,"vw":63.884779},{"c":64.06,"h":64.125,"l":63.945,"n":414,"o":63.945,"t":"2026-10-19T15:00:00Z","v":18376,"vw":64.042827},{"c":63.88,"h":64.12,"l":63.88,"n":511,"o":64.075,"t":"2026-10-19T15:15:00Z","v":31493,"vw":64.00596},{"c":63.84,"h":63.93,"l":63.79,"n":575,"o":63.87,"t":"2026-10-19T15:30:00Z","v":27697,"vw":63.860678},{"c":63.85,"h":63.92,"l":63.83,"n":453,"o":63.84,"t":"2026-10-19T15:45:00Z","v":22814,"vw":63.876082},{"c":63.84,"h":63.88,"l":63.76,"n":345,"o":63.865,"t":"2026-10-19T16:00:00Z","v":15965,"vw":63.815186},{"c":63.9055,"h":63.94,"l":63.84,"n":437,"o":63.84,"t":"2026-10-19T16:15:00Z","v":18671,"vw":63.896397},{"c":63.86,"h":63.92,"l":63.8,"n":385,"o":63.92,"t":"2026-10-19T16:30:00Z","v":12074,"vw":63.849477},{"c":63.91,"h":63.91,"l":63.79,"n":396,"o":63.845,"t":"2026-10-19T16:45:00Z","v":16308,"vw":63.854209},{"c":63.83,"h":63.9199,"l":63.77,"n":490,"o":63.91,"t":"2026-10-19T17:00:00Z","v":29159,"vw":63.834224},{"c":63.86,"h":63.895,"l":63.805,"n":422,"o":63.83,"t":"2026-10-19T17:15:00Z","v":20737,"vw":63.831458},{"c":63.79,"h":63.865,"l":63.76,"n":444,"o":63.865,"t":"2026-10-19T17:30:00Z","v":20717,"vw":63.803271},{"c":63.775,"h":63.89,"l":63.75,"n":581,"o":63.8,"t":"2026-10-19T17:45:00Z","v":39385,"vw":63.820811},{"c":63.69,"h":63.79,"l":63.67,"n":501,"o":63.76,"t":"2026-10-19T18:00:00Z","v":42397,"vw":63.742506},{"c":63.77,"h":63.78,"l":63.6744,"n":398,"o":63.72,"t":"2026-10-19T18:15:00Z","v":18062,"vw":63.738619},{"c":63.705,"h":63.79,"l":63.69,"n":424,"o":63.77,"t":"2026-10-19T18:30:00Z","v":16870,"vw":63.735431},{"c":63.71,"h":63.73,"l":63.67,"n":470,"o":63.705,"t":"2026-10-19T18:45:00Z","v":20220,"vw":63.70332},{"c":63.86,"h":63.86,"l":63.66,"n":716,"o":63.71,"t":"2026-10-19T19:00:00Z","v":50208,"vw":63.734809},{"c":63.89,"h":63.93,"l":63.83,"n":807,"o":63.835,"t":"2026-10-19T19:15:00Z","v":35355,"vw":63.881858},{"c":63.77,"h":63.925,"l":63.715,"n":1348,"o":63.85,"t":"2026-10-19T19:30:00Z","v":83832,"vw":63.835019},{"c":63.77,"h":63.91,"l":63.74,"n":3206,"o":63.77,"t":"2026-10-19T19:45:00Z","v":209872,"vw":63.828396},{"c":63.77,"h":63.77,"l":63.77,"n":56,"o":63.77,"t":"2026-10-19T20:00:00Z","v":328851,"vw":63.77},{"c":64.5,"h":64.5128,"l":63.89,"n":377,"o":64.16,"t":"2026-10-20T13:30:00Z","v":58508,"vw":64.276046},{"c":64.355,"h":64.79,"l":64.31,"n":439,"o":64.535,"t":"2026-10-20T13:45:00Z","v":16283,"vw":64.553526},{"c":64.23,"h":64.335,"l":64.06,"n":774,"o":64.3,"t":"2026-10-20T14:00:00Z","v":65067,"vw":64.190371},{"c":64.38,"h":64.49,"l":64.23,"n":531,"o":64.23,"t":"2026-10-20T14:15:00Z","v":16627,"vw":64.387073},{"c":64.51,"h":64.545,"l":64.38,"n":655,"o":64.38,"t":"2026-10-20T14:30:00Z","v":18973,"vw":64.477197},{"c":64.46,"h":64.5187,"l":64.3503,"n":698,"o":64.5003,"t":"2026-10-20T14:45:00Z","v":25231,"vw":64.440493},{"c":64.29,"h":64.48,"l":64.22,"n":697,"o":64.48,"t":"2026-10-20T15:00:00Z","v":30149,"vw":64.28412},{"c":64.09,"h":64.3,"l":64.08,"n":845,"o":64.3,"t":"2026-10-20T15:15:00Z","v":77824,"vw":64.253363},{"c":64.18,"h":64.23,"l":64.07,"n":622,"o":64.09,"t":"2026-10-20T15:30:00Z","v":18159,"vw":64.129845},{"c":64.07,"h":64.175,"l":64.05,"n":577,"o":64.175,"t":"2026-10-20T15:45:00Z","v":21374,"vw":64.087885},{"c":63.735,"h":64.065,"l":63.7,"n":1329,"o":64.065,"t":"2026-10-20T16:00:00Z","v":84495,"vw":63.780365},{"c":63.75,"h":63.75,"l":63.635,"n":762,"o":63.73,"t":"2026-10-20T16:15:00Z","v":23899,"vw":63.689783},{"c":63.745,"h":63.79,"l":63.72,"n":673,"o":63.76,"t":"2026-10-20T16:30:00Z","v":30897,"vw":63.750941},{"c":63.69,"h":63.775,"l":63.66,"n":756,"o":63.7416,"t":"2026-10-20T16:45:00Z","v":31801,"vw":63.724327},{"c":63.6999,"h":63.76,"l":63.62,"n":806,"o":63.7064,"t":"2026-10-20T17:00:00Z","v":28259,"vw":63.702475},{"c":63.605,"h":63.7,"l":63.59,"n":744,"o":63.7,"t":"2026-10-20T17:15:00Z","v":24688,"vw":63.648498},{"c":63.56,"h":63.63,"l":63.53,"n":836,"o":63.62,"t":"2026-10-20T17:30:00Z","v":25250,"vw":63.57409},{"c":63.645,"h":63.7,"l":63.56,"n":763,"o":63.56,"t":"2026-10-20T17:45:00Z","v":24356,"vw":63.632219},{"c":63.78,"h":63.815,"l":63.6,"n":1015,"o":63.66,"t":"2026-10-20T18:00:00Z","v":41862,"vw":63.700413},{"c":63.815,"h":63.85,"l":63.8,"n":866,"o":63.8,"t":"2026-10-20T18:15:00Z","v":27808,"vw":63.820638},{"c":63.7909,"h":63.815,"l":63.75,"n":871,"o":63.815,"t":"2026-10-20T18:30:00Z","v":24551,"vw":63.789995},{"c":63.8,"h":63.84,"l":63.765,"n":1100,"o":63.795,"t":"2026-10-20T18:45:00Z","v":38233,"vw":63.795655},{"c":63.885,"h":63.89,"l":63.7901,"n":1081,"o":63.7901,"t":"2026-10-20T19:00:00Z","v":37430,"vw":63.842656},{"c":63.88,"h":64.01,"l":63.84,"n":1581,"o":63.87,"t":"2026-10-20T19:15:00Z","v":61651,"vw":63.909036},{"c":64.03,"h":64.035,"l":63.86,"n":1895,"o":63.88,"t":"2026-10-20T19:30:00Z","v":71063,"vw":63.949905},{"c":64.19,"h":64.22,"l":63.89,"n":4335,"o":64.03,"t":"2026-10-20T19:45:00Z","v":261126,"vw":64.05557},{"c":64.25,"h":64.25,"l":64.18,"n":33,"o":64.18,"t":"2026-10-20T20:00:00Z","v":342541,"vw":64.190044},{"c":64.9985,"h":64.9985,"l":64.9985,"n":1,"o":64.9985,"t":"2026-10-20T21:15:00Z","v":154,"vw":64.9985},{"c":64.39,"h":64.39,"l":64.39,"n":24,"o":64.39,"t":"2026-10-21T10:15:00Z","v":1611,"vw":64.39},{"c":63.74,"h":64.355,"l":63.69,"n":664,"o":64.35,"t":"2026-10-21T13:30:00Z","v":40686,"vw":64.089176},{"c":63.47,"h":63.7711,"l":63.4,"n":933,"o":63.74,"t":"2026-10-21T13:45:00Z","v":57110,"vw":63.662603},{"c":63.34,"h":63.51,"l":63.25,"n":985,"o":63.48,"t":"2026-10-21T14:00:00Z","v":36722,"vw":63.388579},{"c":63.315,"h":63.37,"l":63.23,"n":720,"o":63.33,"t":"2026-10-21T14:15:00Z","v":29324,"vw":63.302548},{"c":63.31,"h":63.5,"l":63.23,"n":832,"o":63.3,"t":"2026-10-21T14:30:00Z","v":29629,"vw":63.331503},{"c":63.37,"h":63.44,"l":63.23,"n":1029,"o":63.31,"t":"2026-10-21T14:45:00Z","v":102023,"vw":63.295041},{"c":63.325,"h":63.46,"l":63.27,"n":796,"o":63.37,"t":"2026-10-21T15:00:00Z","v":49560,"vw":63.375672},{"c":63.325,"h":63.37,"l":63.25,"n":774,"o":63.3327,"t":"2026-10-21T15:15:00Z","v":32423,"vw":63.305244},{"c":63.35,"h":63.36,"l":63.23,"n":859,"o":63.31,"t":"2026-10-21T15:30:00Z","v":35510,"vw":63.30818},{"c":63.44,"h":63.48,"l":63.3,"n":656,"o":63.37,"t":"2026-10-21T15:45:00Z","v":24917,"vw":63.405972},{"c":63.64,"h":63.64,"l":63.44,"n":846,"o":63.44,"t":"2026-10-21T16:00:00Z","v":34562,"vw":63.533106},{"c":63.685,"h":63.73,"l":63.61,"n":697,"o":63.65,"t":"2026-10-21T16:15:00Z","v":35064,"vw":63.686566},{"c":63.45,"h":63.69,"l":63.39,"n":821,"o":63.685,"t":"2026-10-21T16:30:00Z","v":46241,"vw":63.520115},{"c":63.5,"h":63.5,"l":63.42,"n":697,"o":63.45,"t":"2026-10-21T16:45:00Z","v":27692,"vw":63.459888},{"c":63.34,"h":63.515,"l":63.34,"n":842,"o":63.51,"t":"2026-10-21T17:00:00Z","v":39826,"vw":63.432371},{"c":63.335,"h":63.435,"l":63.315,"n":752,"o":63.34,"t":"2026-10-21T17:15:00Z","v":31003,"vw":63.369528},{"c":63.215,"h":63.34,"l":63.19,"n":712,"o":63.335,"t":"2026-10-21T17:30:00Z","v":27280,"vw":63.257121},{"c":63.16,"h":63.23,"l":63.14,"n":896,"o":63.215,"t":"2026-10-21T17:45:00Z","v":46598,"vw":63.179726},{"c":63.12,"h":63.19,"l":63.085,"n":988,"o":63.17,"t":"2026-10-21T18:00:00Z","v":41258,"vw":63.125308},{"c":63.2,"h":63.2,"l":63.04,"n":794,"o":63.12,"t":"2026-10-21T18:15:00Z","v":42256,"vw":63.093495},{"c":63.135,"h":63.22,"l":63.13,"n":824,"o":63.2,"t":"2026-10-21T18:30:00Z","v":36161,"vw":63.163574},{"c":62.83,"h":63.135,"l":62.82,"n":1136,"o":63.135,"t":"2026-10-21T18:45:00Z","v":42462,"vw":62.977999},{"c":62.72,"h":62.835,"l":62.61,"n":1270,"o":62.83,"t":"2026-10-21T19:00:00Z","v":47873,"vw":62.74454},{"c":62.79,"h":62.8606,"l":62.69,"n":1215,"o":62.72,"t":"2026-10-21T19:15:00Z","v":53457,"vw":62.772306},{"c":62.575,"h":62.79,"l":62.53,"n":1620,"o":62.775,"t":"2026-10-21T19:30:00Z","v":80344,"vw":62.617601},{"c":62.57,"h":62.61,"l":62.49,"n":5020,"o":62.56,"t":"2026-10-21T19:45:00Z","v":350217,"vw":62.546354},{"c":62.57,"h":62.57,"l":62.57,"n":55,"o":62.57,"t":"2026-10-21T20:00:00Z","v":474151,"vw":62.57},{"c":63,"h":63,"l":63,"n":6,"o":63,"t":"2026-10-22T08:30:00Z","v":209,"vw":63},{"c":63.13,"h":63.2,"l":62.57,"n":387,"o":62.875,"t":"2026-10-22T13:30:00Z","v":26896,"vw":62.804825},{"c":63.545,"h":63.6,"l":63.05,"n":669,"o":63.13,"t":"2026-10-22T13:45:00Z","v":53074,"vw":63.282802},{"c":63.72,"h":63.72,"l":63.32,"n":791,"o":63.5296,"t":"2026-10-22T14:00:00Z","v":24285,"vw":63.532495},{"c":64.115,"h":64.17,"l":63.74,"n":885,"o":63.75,"t":"2026-10-22T14:15:00Z","v":45720,"vw":63.859339},{"c":64.1652,"h":64.21,"l":63.985,"n":1000,"o":64.1225,"t":"2026-10-22T14:30:00Z","v":29947,"vw":64.115286},{"c":63.955,"h":64.27,"l":63.8801,"n":944,"o":64.155,"t":"2026-10-22T14:45:00Z","v":28313,"vw":64.047352},{"c":64.155,"h":64.19,"l":63.89,"n":736,"o":63.955,"t":"2026-10-22T15:00:00Z","v":23069,"vw":64.069862},{"c":63.705,"h":64.155,"l":63.675,"n":1120,"o":64.155,"t":"2026-10-22T15:15:00Z","v":39094,"vw":63.974922},{"c":63.81,"h":63.855,"l":63.6027,"n":1053,"o":63.705,"t":"2026-10-22T15:30:00Z","v":30029,"vw":63.734474},{"c":63.805,"h":63.93,"l":63.72,"n":790,"o":63.805,"t":"2026-10-22T15:45:00Z","v":25606,"vw":63.834289},{"c":63.63,"h":63.82,"l":63.595,"n":880,"o":63.82,"t":"2026-10-22T16:00:00Z","v":24286,"vw":63.706089},{"c":63.69,"h":63.71,"l":63.5988,"n":763,"o":63.6011,"t":"2026-10-22T16:15:00Z","v":25297,"vw":63.666244},{"c":63.725,"h":63.725,"l":63.585,"n":1003,"o":63.71,"t":"2026-10-22T16:30:00Z","v":30000,"vw":63.655098},{"c":63.97,"h":63.97,"l":63.74,"n":1049,"o":63.74,"t":"2026-10-22T16:45:00Z","v":30627,"vw":63.860151},{"c":63.93,"h":63.96,"l":63.87,"n":734,"o":63.94,"t":"2026-10-22T17:00:00Z","v":21931,"vw":63.919363},{"c":64.155,"h":64.17,"l":63.89,"n":1102,"o":63.9,"t":"2026-10-22T17:15:00Z","v":41114,"vw":63.975654},{"c":64.23,"h":64.23,"l":64.13,"n":843,"o":64.155,"t":"2026-10-22T17:30:00Z","v":22912,"vw":64.173387},{"c":64.19,"h":64.24,"l":64.16,"n":832,"o":64.205,"t":"2026-10-22T17:45:00Z","v":25947,"vw":64.198736},{"c":64.33,"h":64.33,"l":64.15,"n":1254,"o":64.17,"t":"2026-10-22T18:00:00Z","v":45739,"vw":64.238138},{"c":64.28,"h":64.39,"l":64.27,"n":746,"o":64.36,"t":"2026-10-22T18:15:00Z","v":32257,"vw":64.327296},{"c":64.21,"h":64.31,"l":64.17,"n":966,"o":64.29,"t":"2026-10-22T18:30:00Z","v":34305,"vw":64.240037},{"c":64.38,"h":64.38,"l":64.16,"n":1110,"o":64.17,"t":"2026-10-22T18:45:00Z","v":42973,"vw":64.267919},{"c":64.375,"h":64.48,"l":64.34,"n":1474,"o":64.37,"t":"2026-10-22T19:00:00Z","v":50341,"vw":64.404888},{"c":64.34,"h":64.48,"l":64.29,"n":1676,"o":64.39,"t":"2026-10-22T19:15:00Z","v":83906,"vw":64.418086},{"c":64.43,"h":64.51,"l":64.33,"n":2081,"o":64.35,"t":"2026-10-22T19:30:00Z","v":81216,"vw":64.438162},{"c":64.54,"h":64.55,"l":64.2701,"n":5114,"o":64.43,"t":"2026-10-22T19:45:00Z","v":297320,"vw":64.4368},{"c":64.54,"h":64.54,"l":64.51,"n":57,"o":64.51,"t":"2026-10-22T20:00:00Z","v":414263,"vw":64.539961},{"c":64.36,"h":65.03,"l":64.33,"n":493,"o":64.79,"t":"2026-10-23T13:30:00Z","v":71699,"vw":64.777231},{"c":63.89,"h":64.41,"l":63.89,"n":409,"o":64.4,"t":"2026-10-23T13:45:00Z","v":20535,"vw":64.209851},{"c":64.135,"h":64.15,"l":63.87,"n":380,"o":63.91,"t":"2026-10-23T14:00:00Z","v":25958,"vw":64.057682},{"c":64.035,"h":64.1545,"l":64.02,"n":303,"o":64.135,"t":"2026-10-23T14:15:00Z","v":16425,"vw":64.059537},{"c":63.985,"h":64.06,"l":63.89,"n":860,"o":64.02,"t":"2026-10-23T14:30:00Z","v":49254,"vw":63.964868},{"c":63.99,"h":64.08,"l":63.86,"n":662,"o":63.99,"t":"2026-10-23T14:45:00Z","v":29359,"vw":63.977942},{"c":63.865,"h":64.06,"l":63.83,"n":801,"o":63.96,"t":"2026-10-23T15:00:00Z","v":32392,"vw":63.934346},{"c":63.75,"h":63.88,"l":63.7,"n":661,"o":63.88,"t":"2026-10-23T15:15:00Z","v":25247,"vw":63.771065},{"c":63.83,"h":63.8499,"l":63.625,"n":621,"o":63.76,"t":"2026-10-23T15:30:00Z","v":30705,"vw":63.780571},{"c":63.9,"h":63.9,"l":63.755,"n":780,"o":63.84,"t":"2026-10-23T15:45:00Z","v":54928,"vw":63.839685},{"c":63.855,"h":63.92,"l":63.75,"n":697,"o":63.9,"t":"2026-10-23T16:00:00Z","v":30740,"vw":63.834235},{"c":63.845,"h":63.91,"l":63.83,"n":502,"o":63.83,"t":"2026-10-23T16:15:00Z","v":19079,"vw":63.867662},{"c":63.97,"h":63.97,"l":63.87,"n":547,"o":63.875,"t":"2026-10-23T16:30:00Z","v":38200,"vw":63.917981},{"c":63.83,"h":63.96,"l":63.81,"n":585,"o":63.945,"t":"2026-10-23T16:45:00Z","v":30747,"vw":63.848493},{"c":63.73,"h":63.885,"l":63.67,"n":718,"o":63.83,"t":"2026-10-23T17:00:00Z","v":45884,"vw":63.802848},{"c":63.74,"h":63.78,"l":63.71,"n":509,"o":63.73,"t":"2026-10-23T17:15:00Z","v":19743,"vw":63.741571},{"c":63.555,"h":63.745,"l":63.5201,"n":613,"o":63.74,"t":"2026-10-23T17:30:00Z","v":24817,"vw":63.62693},{"c":63.55,"h":63.575,"l":63.43,"n":1102,"o":63.555,"t":"2026-10-23T17:45:00Z","v":80076,"vw":63.492385},{"c":63.47,"h":63.56,"l":63.43,"n":908,"o":63.555,"t":"2026-10-23T18:00:00Z","v":34500,"vw":63.480906},{"c":63.565,"h":63.59,"l":63.45,"n":812,"o":63.46,"t":"2026-10-23T18:15:00Z","v":28665,"vw":63.523109},{"c":63.55,"h":63.565,"l":63.48,"n":699,"o":63.54,"t":"2026-10-23T18:30:00Z","v":25347,"vw":63.531358},{"c":63.505,"h":63.57,"l":63.485,"n":768,"o":63.54,"t":"2026-10-23T18:45:00Z","v":28811,"vw":63.526439},{"c":63.6,"h":63.64,"l":63.505,"n":897,"o":63.505,"t":"2026-10-23T19:00:00Z","v":42632,"vw":63.595193},{"c":63.74,"h":63.75,"l":63.58,"n":1065,"o":63.61,"t":"2026-10-23T19:15:00Z","v":48290,"vw":63.650437},{"c":63.8144,"h":63.86,"l":63.72,"n":1755,"o":63.74,"t":"2026-10-23T19:30:00Z","v":116983,"vw":63.781632},{"c":63.91,"h":63.94,"l":63.75,"n":3794,"o":63.82,"t":"2026-10-23T19:45:00Z","v":227376,"vw":63.858038},{"c":63.7,"h":63.9,"l":63.7,"n":83,"o":63.89,"t":"2026-10-23T20:00:00Z","v":635756,"vw":63.899675}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6539289946188398,"strike":87.96939984625257,"iv":0.8102582389264882,"gamma":0.013453937792800238,"theta":-0.047375163059731426,"vega":0.03094228269962248,"rho":0.004264322428875239,"breakevenPct":38.69065546302255},{"delta":0.15,"premium":1.0724473384193627,"strike":88.72366920968142,"iv":0.9502520518796068,"gamma":0.017379644052669077,"theta":-0.0671076557159446,"vega":0.040153246866290224,"rho":0.006363822695111882,"breakevenPct":40.52600398763817},{"delta":0.2,"premium":1.0633682457252636,"strike":84.18412286263178,"iv":0.8069585096140869,"gamma":0.03493042016199379,"theta":-0.059528693657784515,"vega":0.045653965031944604,"rho":0.008665721150053653,"breakevenPct":33.40765431667769},{"delta":0.25,"premium":1.0542891530311642,"strike":79.64457651558214,"iv":0.6636649673485671,"gamma":0.05248119627131849,"theta":-0.05194973159962443,"vega":0.05115468319759898,"rho":0.010967619604995421,"breakevenPct":26.28930464571723},{"delta":0.3,"premium":1.0452100603370649,"strike":75.1050301685325,"iv":0.5203714250830473,"gamma":0.0700319723806432,"theta":-0.04437076954146435,"vega":0.05665540136325335,"rho":0.01326951805993719,"breakevenPct":19.17095497475676},{"delta":0.35,"premium":1.0361309676429658,"strike":70.56548382148286,"iv":0.3770778828175274,"gamma":0.0875827484899679,"theta":-0.03679180748330427,"vega":0.06215611952890773,"rho":0.015571416514878958,"breakevenPct":12.052605303796295},{"delta":0.4,"premium":1.0270518749488664,"strike":66.02593747443322,"iv":0.23378434055200747,"gamma":0.10513352459929262,"theta":-0.02921284542514417,"vega":0.06765683769456211,"rho":0.017873314969820732,"breakevenPct":4.934255632835821},{"delta":0.45,"premium":1.3076213485613881,"strike":64.57500549088513,"iv":0.2030319789150011,"gamma":0.10451855919174172,"theta":-0.026905007687239184,"vega":0.06628203382385241,"rho":0.02011945138302341,"breakevenPct":3.1027024091494915},{"delta":0.5,"premium":1.672765209751812,"strike":64.02591697781682,"iv":0.20514047880518338,"gamma":0.09859938502086536,"theta":-0.026136283768943554,"vega":0.06289964858335163,"rho":0.022349305856390132,"breakevenPct":2.814839104176277},{"delta":0.55,"premium":2.037909070942236,"strike":63.476828464748515,"iv":0.20724897869536568,"gamma":0.09268021084998901,"theta":-0.025367559850647925,"vega":0.05951726334285087,"rho":0.024579160329756856,"breakevenPct":2.5269757992030626},{"delta":0.6,"premium":2.4030529321326592,"strike":62.92773995168021,"iv":0.20935747858554798,"gamma":0.08676103667911268,"theta":-0.024598835932352296,"vega":0.05613487810235011,"rho":0.026809014803123574,"breakevenPct":2.2391124942298486},{"delta":0.65,"premium":2.7681967933230833,"strike":62.378651438611904,"iv":0.2114659784757303,"gamma":0.08084186250823633,"theta":-0.023830112014056666,"vega":0.052752492861849326,"rho":0.029038869276490298,"breakevenPct":1.951249189256634},{"delta":0.7,"premium":3.1333406545135065,"strike":61.8295629255436,"iv":0.21357447836591256,"gamma":0.07492268833735999,"theta":-0.02306138809576104,"vega":0.049370107621348566,"rho":0.031268723749857015,"breakevenPct":1.6633858842834202},{"delta":0.75,"premium":3.498484515703931,"strike":61.28047441247529,"iv":0.21568297825609486,"gamma":0.06900351416648365,"theta":-0.022292664177465407,"vega":0.04598772238084779,"rho":0.03349857822322374,"breakevenPct":1.3755225793102055},{"delta":0.8,"premium":3.863628376894355,"strike":60.73138589940699,"iv":0.21779147814627717,"gamma":0.0630843399956073,"theta":-0.021523940259169778,"vega":0.042605337140347026,"rho":0.03572843269659046,"breakevenPct":1.0876592743369908},{"delta":0.85,"premium":4.228772238084778,"strike":60.182297386338675,"iv":0.21989997803645947,"gamma":0.057165165824730954,"theta":-0.020755216340874152,"vega":0.03922295189984626,"rho":0.03795828716995718,"breakevenPct":0.7997959693637768},{"delta":0.9,"premium":10.27220708446867,"strike":54.22343324250681,"iv":0.4866929155313352,"gamma":0.02030326975476838,"theta":-0.03147029972752042,"vega":0.030649046321525864,"rho":0.0361241788173261,"breakevenPct":0.9321444866595868}],"put":[{"delta":0.1,"premium":0.3295644970045098,"strike":55.84469991441456,"iv":0.39434947198755543,"gamma":0.026512952516101956,"theta":-0.019975879180056895,"vega":0.030496517501504734,"rho":-0.005443377091338916,"breakevenPct":13.121853806870018},{"delta":0.15,"premium":0.4226730136469491,"strike":58.504943247055685,"iv":0.31416415061268,"gamma":0.04455843746097905,"theta":-0.020567505825346975,"vega":0.04048594291667455,"rho":-0.008127590797550389,"breakevenPct":9.104428429720283},{"delta":0.2,"premium":0.5591263940520446,"strike":60.27137546468401,"iv":0.2661745724907063,"gamma":0.05729434944237918,"theta":-0.020981412639405204,"vega":0.04734832713754647,"rho":-0.010800696079666203,"breakevenPct":6.553600828431971},{"delta":0.25,"premium":0.7511957868649318,"strike":60.8909541511772,"iv":0.2594955142503098,"gamma":0.06321752168525402,"theta":-0.02116728624535316,"vega":0.050198389095415116,"rho":-0.013459548087029134,"breakevenPct":5.884572199824307},{"delta":0.3,"premium":0.9432651796778191,"strike":61.51053283767038,"iv":0.25281645600991326,"gamma":0.06914069392812887,"theta":-0.021353159851301113,"vega":0.05304845105328376,"rho":-0.016118400094392065,"breakevenPct":5.215543571216642},{"delta":0.35,"premium":1.1353345724907062,"strike":62.13011152416357,"iv":0.24613739776951674,"gamma":0.07506386617100372,"theta":-0.02153903345724907,"vega":0.055898513011152416,"rho":-0.018777252101754998,"breakevenPct":4.546514942608978},{"delta":0.4,"premium":1.3274039653035938,"strike":62.74969021065675,"iv":0.2394583395291202,"gamma":0.08098703841387857,"theta":-0.021724907063197026,"vega":0.05874857496902107,"rho":-0.021436104109117934,"breakevenPct":3.877486314001312},{"delta":0.45,"premium":1.519473358116481,"strike":63.36926889714994,"iv":0.23277928128872366,"gamma":0.08691021065675342,"theta":-0.02191078066914498,"vega":0.061598636926889716,"rho":-0.024094956116480867,"breakevenPct":3.208457685393647},{"delta":0.5,"premium":1.7115427509293681,"strike":63.98884758364312,"iv":0.22610022304832714,"gamma":0.09283338289962825,"theta":-0.022096654275092935,"vega":0.06444869888475836,"rho":-0.026753808123843793,"breakevenPct":2.539429056785983},{"delta":0.55,"premium":1.9036121437422557,"strike":64.6084262701363,"iv":0.2194211648079306,"gamma":0.09875655514250309,"theta":-0.022282527881040893,"vega":0.06729876084262701,"rho":-0.02941266013120673,"breakevenPct":1.8704004281783178},{"delta":0.6,"premium":2.4200258094791174,"strike":65.43172219615204,"iv":0.22809122477709995,"gamma":0.09745748474894415,"theta":-0.022762646644767712,"vega":0.06747672454246832,"rho":-0.032253202461552326,"breakevenPct":1.3901464997293802},{"delta":0.65,"premium":3.493465509150634,"strike":66.60488033786955,"iv":0.26312172688878466,"gamma":0.0837549976536837,"theta":-0.023748099483810417,"vega":0.0630656499296105,"rho":-0.03540577817267251,"breakevenPct":1.2340925998139072},{"delta":0.7,"premium":4.566905208822149,"strike":67.77803847958705,"iv":0.2981522290004692,"gamma":0.07005251055842328,"theta":-0.024733552322853118,"vega":0.058654575316752694,"rho":-0.03855835388379269,"breakevenPct":1.0780386998984346},{"delta":0.75,"premium":5.640344908493665,"strike":68.95119662130455,"iv":0.3331827311121539,"gamma":0.05635002346316283,"theta":-0.025719005161895823,"vega":0.05424350070389488,"rho":-0.04171092959491287,"breakevenPct":0.9219847999829616},{"delta":0.8,"premium":6.805059523809526,"strike":70.22534013605443,"iv":0.36619906462585033,"gamma":0.0431220238095238,"theta":-0.025978061224489785,"vega":0.04930399659863944,"rho":-0.04493816593711203,"breakevenPct":0.7507345661269196},{"delta":0.85,"premium":8.739583333333334,"strike":72.35119047619048,"iv":0.3822279761904762,"gamma":0.03389583333333333,"theta":-0.020110714285714287,"vega":0.03990773809523809,"rho":-0.04879508722444895,"breakevenPct":0.45131902526268514},{"delta":0.9,"premium":10.674107142857144,"strike":74.47704081632654,"iv":0.39825688775510204,"gamma":0.024669642857142852,"theta":-0.014243367346938773,"vega":0.03051147959183673,"rho":-0.05265200851178588,"breakevenPct":0.15190348439845003}]},"raw":{"call":[{"delta":0.1,"premium":0.6539289946188398,"strike":87.96939984625257,"iv":0.8102582389264882,"gamma":0.013453937792800238,"theta":-0.047375163059731426,"vega":0.03094228269962248,"rho":0.004264322428875239,"breakevenPct":38.69065546302255},{"delta":0.15,"premium":1.0724473384193627,"strike":88.72366920968142,"iv":0.9502520518796068,"gamma":0.017379644052669077,"theta":-0.0671076557159446,"vega":0.040153246866290224,"rho":0.006363822695111882,"breakevenPct":40.52600398763817},{"delta":0.2,"premium":1.0633682457252636,"strike":84.18412286263178,"iv":0.8069585096140869,"gamma":0.03493042016199379,"theta":-0.059528693657784515,"vega":0.045653965031944604,"rho":0.008665721150053653,"breakevenPct":33.40765431667769},{"delta":0.25,"premium":1.0542891530311642,"strike":79.64457651558214,"iv":0.6636649673485671,"gamma":0.05248119627131849,"theta":-0.05194973159962443,"vega":0.05115468319759898,"rho":0.010967619604995421,"breakevenPct":26.28930464571723},{"delta":0.3,"premium":1.0452100603370649,"strike":75.1050301685325,"iv":0.5203714250830473,"gamma":0.0700319723806432,"theta":-0.04437076954146435,"vega":0.05665540136325335,"rho":0.01326951805993719,"breakevenPct":19.17095497475676},{"delta":0.35,"premium":1.0361309676429658,"strike":70.56548382148286,"iv":0.3770778828175274,"gamma":0.0875827484899679,"theta":-0.03679180748330427,"vega":0.06215611952890773,"rho":0.015571416514878958,"breakevenPct":12.052605303796295},{"delta":0.4,"premium":1.0270518749488664,"strike":66.02593747443322,"iv":0.23378434055200747,"gamma":0.10513352459929262,"theta":-0.02921284542514417,"vega":0.06765683769456211,"rho":0.017873314969820732,"breakevenPct":4.934255632835821},{"delta":0.45,"premium":1.3076213485613881,"strike":64.57500549088513,"iv":0.2030319789150011,"gamma":0.10451855919174172,"theta":-0.026905007687239184,"vega":0.06628203382385241,"rho":0.02011945138302341,"breakevenPct":3.1027024091494915},{"delta":0.5,"premium":1.672765209751812,"strike":64.02591697781682,"iv":0.20514047880518338,"gamma":0.09859938502086536,"theta":-0.026136283768943554,"vega":0.06289964858335163,"rho":0.022349305856390132,"breakevenPct":2.814839104176277},{"delta":0.55,"premium":2.037909070942236,"strike":63.476828464748515,"iv":0.20724897869536568,"gamma":0.09268021084998901,"theta":-0.025367559850647925,"vega":0.05951726334285087,"rho":0.024579160329756856,"breakevenPct":2.5269757992030626},{"delta":0.6,"premium":2.4030529321326592,"strike":62.92773995168021,"iv":0.20935747858554798,"gamma":0.08676103667911268,"theta":-0.024598835932352296,"vega":0.05613487810235011,"rho":0.026809014803123574,"breakevenPct":2.2391124942298486},{"delta":0.65,"premium":2.7681967933230833,"strike":62.378651438611904,"iv":0.2114659784757303,"gamma":0.08084186250823633,"theta":-0.023830112014056666,"vega":0.052752492861849326,"rho":0.029038869276490298,"breakevenPct":1.951249189256634},{"delta":0.7,"premium":3.1333406545135065,"strike":61.8295629255436,"iv":0.21357447836591256,"gamma":0.07492268833735999,"theta":-0.02306138809576104,"vega":0.049370107621348566,"rho":0.031268723749857015,"breakevenPct":1.6633858842834202},{"delta":0.75,"premium":3.498484515703931,"strike":61.28047441247529,"iv":0.21568297825609486,"gamma":0.06900351416648365,"theta":-0.022292664177465407,"vega":0.04598772238084779,"rho":0.03349857822322374,"breakevenPct":1.3755225793102055},{"delta":0.8,"premium":3.863628376894355,"strike":60.73138589940699,"iv":0.21779147814627717,"gamma":0.0630843399956073,"theta":-0.021523940259169778,"vega":0.042605337140347026,"rho":0.03572843269659046,"breakevenPct":1.0876592743369908},{"delta":0.85,"premium":4.228772238084778,"strike":60.182297386338675,"iv":0.21989997803645947,"gamma":0.057165165824730954,"theta":-0.020755216340874152,"vega":0.03922295189984626,"rho":0.03795828716995718,"breakevenPct":0.7997959693637768},{"delta":0.9,"premium":10.27220708446867,"strike":54.22343324250681,"iv":0.4866929155313352,"gamma":0.02030326975476838,"theta":-0.03147029972752042,"vega":0.030649046321525864,"rho":0.0361241788173261,"breakevenPct":0.9321444866595868}],"put":[{"delta":0.1,"premium":0.3295644970045098,"strike":55.84469991441456,"iv":0.39434947198755543,"gamma":0.026512952516101956,"theta":-0.019975879180056895,"vega":0.030496517501504734,"rho":-0.005443377091338916,"breakevenPct":13.121853806870018},{"delta":0.15,"premium":0.4226730136469491,"strike":58.504943247055685,"iv":0.31416415061268,"gamma":0.04455843746097905,"theta":-0.020567505825346975,"vega":0.04048594291667455,"rho":-0.008127590797550389,"breakevenPct":9.104428429720283},{"delta":0.2,"premium":0.5591263940520446,"strike":60.27137546468401,"iv":0.2661745724907063,"gamma":0.05729434944237918,"theta":-0.020981412639405204,"vega":0.04734832713754647,"rho":-0.010800696079666203,"breakevenPct":6.553600828431971},{"delta":0.25,"premium":0.7511957868649318,"strike":60.8909541511772,"iv":0.2594955142503098,"gamma":0.06321752168525402,"theta":-0.02116728624535316,"vega":0.050198389095415116,"rho":-0.013459548087029134,"breakevenPct":5.884572199824307},{"delta":0.3,"premium":0.9432651796778191,"strike":61.51053283767038,"iv":0.25281645600991326,"gamma":0.06914069392812887,"theta":-0.021353159851301113,"vega":0.05304845105328376,"rho":-0.016118400094392065,"breakevenPct":5.215543571216642},{"delta":0.35,"premium":1.1353345724907062,"strike":62.13011152416357,"iv":0.24613739776951674,"gamma":0.07506386617100372,"theta":-0.02153903345724907,"vega":0.055898513011152416,"rho":-0.018777252101754998,"breakevenPct":4.546514942608978},{"delta":0.4,"premium":1.3274039653035938,"strike":62.74969021065675,"iv":0.2394583395291202,"gamma":0.08098703841387857,"theta":-0.021724907063197026,"vega":0.05874857496902107,"rho":-0.021436104109117934,"breakevenPct":3.877486314001312},{"delta":0.45,"premium":1.519473358116481,"strike":63.36926889714994,"iv":0.23277928128872366,"gamma":0.08691021065675342,"theta":-0.02191078066914498,"vega":0.061598636926889716,"rho":-0.024094956116480867,"breakevenPct":3.208457685393647},{"delta":0.5,"premium":1.7115427509293681,"strike":63.98884758364312,"iv":0.22610022304832714,"gamma":0.09283338289962825,"theta":-0.022096654275092935,"vega":0.06444869888475836,"rho":-0.026753808123843793,"breakevenPct":2.539429056785983},{"delta":0.55,"premium":1.9036121437422557,"strike":64.6084262701363,"iv":0.2194211648079306,"gamma":0.09875655514250309,"theta":-0.022282527881040893,"vega":0.06729876084262701,"rho":-0.02941266013120673,"breakevenPct":1.8704004281783178},{"delta":0.6,"premium":2.4200258094791174,"strike":65.43172219615204,"iv":0.22809122477709995,"gamma":0.09745748474894415,"theta":-0.022762646644767712,"vega":0.06747672454246832,"rho":-0.032253202461552326,"breakevenPct":1.3901464997293802},{"delta":0.65,"premium":3.493465509150634,"strike":66.60488033786955,"iv":0.26312172688878466,"gamma":0.0837549976536837,"theta":-0.023748099483810417,"vega":0.0630656499296105,"rho":-0.03540577817267251,"breakevenPct":1.2340925998139072},{"delta":0.7,"premium":4.566905208822149,"strike":67.77803847958705,"iv":0.2981522290004692,"gamma":0.07005251055842328,"theta":-0.024733552322853118,"vega":0.058654575316752694,"rho":-0.03855835388379269,"breakevenPct":1.0780386998984346},{"delta":0.75,"premium":5.640344908493665,"strike":68.95119662130455,"iv":0.3331827311121539,"gamma":0.05635002346316283,"theta":-0.025719005161895823,"vega":0.05424350070389488,"rho":-0.04171092959491287,"breakevenPct":0.9219847999829616},{"delta":0.8,"premium":6.805059523809526,"strike":70.22534013605443,"iv":0.36619906462585033,"gamma":0.0431220238095238,"theta":-0.025978061224489785,"vega":0.04930399659863944,"rho":-0.04493816593711203,"breakevenPct":0.7507345661269196},{"delta":0.85,"premium":8.739583333333334,"strike":72.35119047619048,"iv":0.3822279761904762,"gamma":0.03389583333333333,"theta":-0.020110714285714287,"vega":0.03990773809523809,"rho":-0.04879508722444895,"breakevenPct":0.45131902526268514},{"delta":0.9,"premium":10.674107142857144,"strike":74.47704081632654,"iv":0.39825688775510204,"gamma":0.024669642857142852,"theta":-0.014243367346938773,"vega":0.03051147959183673,"rho":-0.05265200851178588,"breakevenPct":0.15190348439845003}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}