{"symbol":"DDM","url":"https://intraalpha.com/companies/DDM","capturedAt":"2026-10-23T15:50:25.162Z","state":"ready","quote":{"symbol":"DDM","last_price":64.39,"prev_close":65.74,"regular_close":64.39,"change":-1.35,"change_pct":-2.0535,"regular_change":-1.35,"regular_change_pct":-2.0535,"extended_change":0,"extended_change_pct":0,"bid":64.42,"ask":64.46,"bid_size":200,"ask_size":300,"volume":139025,"vwap":64.322664,"open":64.46,"high":64.69,"low":63.75,"close":64.39,"trade_count":983,"last_trade_at":"2026-10-23T15:48:21.829696027Z","last_quote_at":"2026-10-23T15:50:24.429925678Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:50:11.725187248-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":502000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0101,"inception_date":"2006-06-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:50:24.720338+00:00"},"optionObservedAt":"2026-10-23T15:36:02.220Z","bars":[{"c":64.5,"h":64.5,"l":64.5,"n":6,"o":64.5,"t":"2026-10-16T08:20:00Z","v":268,"vw":64.5},{"c":64.57,"h":64.57,"l":64.57,"n":1,"o":64.57,"t":"2026-10-16T08:25:00Z","v":150,"vw":64.57},{"c":64.55,"h":64.55,"l":64.55,"n":3,"o":64.55,"t":"2026-10-16T11:00:00Z","v":156,"vw":64.55},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-10-16T11:20:00Z","v":200,"vw":64.25},{"c":64.15,"h":64.15,"l":64.15,"n":2,"o":64.15,"t":"2026-10-16T11:45:00Z","v":701,"vw":64.15},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-16T12:05:00Z","v":300,"vw":64.15},{"c":64.35,"h":64.35,"l":64.35,"n":2,"o":64.35,"t":"2026-10-16T13:20:00Z","v":501,"vw":64.35},{"c":64.63,"h":64.71,"l":64.36,"n":63,"o":64.36,"t":"2026-10-16T13:25:00Z","v":22755,"vw":64.614716},{"c":64.58,"h":64.64,"l":64.4736,"n":75,"o":64.6,"t":"2026-10-16T13:30:00Z","v":13103,"vw":64.572447},{"c":64.87,"h":64.93,"l":64.75,"n":43,"o":64.75,"t":"2026-10-16T13:35:00Z","v":2718,"vw":64.811099},{"c":64.71,"h":64.775,"l":64.68,"n":17,"o":64.755,"t":"2026-10-16T13:40:00Z","v":1176,"vw":64.72625},{"c":65.06,"h":65.06,"l":65,"n":11,"o":65,"t":"2026-10-16T13:45:00Z","v":941,"vw":65.026703},{"c":65.02,"h":65.0962,"l":64.97,"n":51,"o":65.06,"t":"2026-10-16T13:50:00Z","v":3295,"vw":65.030783},{"c":65.06,"h":65.06,"l":65.02,"n":22,"o":65.05,"t":"2026-10-16T13:55:00Z","v":4005,"vw":65.039036},{"c":64.82,"h":65.09,"l":64.81,"n":18,"o":65.06,"t":"2026-10-16T14:00:00Z","v":4237,"vw":64.916512},{"c":64.78,"h":64.88,"l":64.75,"n":25,"o":64.88,"t":"2026-10-16T14:05:00Z","v":2629,"vw":64.832575},{"c":64.625,"h":64.7,"l":64.625,"n":17,"o":64.66,"t":"2026-10-16T14:10:00Z","v":2332,"vw":64.668785},{"c":64.571,"h":64.605,"l":64.55,"n":11,"o":64.605,"t":"2026-10-16T14:15:00Z","v":672,"vw":64.584444},{"c":64.7,"h":64.7,"l":64.61,"n":11,"o":64.61,"t":"2026-10-16T14:20:00Z","v":766,"vw":64.66615},{"c":64.685,"h":64.685,"l":64.685,"n":3,"o":64.685,"t":"2026-10-16T14:25:00Z","v":300,"vw":64.685},{"c":64.645,"h":64.65,"l":64.6201,"n":11,"o":64.65,"t":"2026-10-16T14:30:00Z","v":511,"vw":64.637483},{"c":64.56,"h":64.585,"l":64.56,"n":8,"o":64.585,"t":"2026-10-16T14:35:00Z","v":793,"vw":64.570714},{"c":64.5,"h":64.57,"l":64.47,"n":42,"o":64.57,"t":"2026-10-16T14:40:00Z","v":4249,"vw":64.539111},{"c":64.6698,"h":64.6698,"l":64.54,"n":4,"o":64.54,"t":"2026-10-16T14:45:00Z","v":500,"vw":64.61392},{"c":64.71,"h":64.715,"l":64.6962,"n":12,"o":64.6962,"t":"2026-10-16T14:50:00Z","v":624,"vw":64.706609},{"c":64.68,"h":64.68,"l":64.64,"n":3,"o":64.64,"t":"2026-10-16T14:55:00Z","v":201,"vw":64.66},{"c":64.705,"h":64.705,"l":64.705,"n":2,"o":64.705,"t":"2026-10-16T15:00:00Z","v":310,"vw":64.705},{"c":64.64,"h":64.74,"l":64.63,"n":24,"o":64.74,"t":"2026-10-16T15:05:00Z","v":1601,"vw":64.665636},{"c":64.63,"h":64.63,"l":64.506,"n":10,"o":64.5348,"t":"2026-10-16T15:10:00Z","v":947,"vw":64.544004},{"c":64.5329,"h":64.58,"l":64.5329,"n":8,"o":64.58,"t":"2026-10-16T15:15:00Z","v":911,"vw":64.542175},{"c":64.4,"h":64.53,"l":64.3711,"n":15,"o":64.53,"t":"2026-10-16T15:20:00Z","v":3439,"vw":64.396602},{"c":64.3961,"h":64.41,"l":64.35,"n":10,"o":64.4,"t":"2026-10-16T15:25:00Z","v":806,"vw":64.387306},{"c":64.47,"h":64.47,"l":64.44,"n":10,"o":64.44,"t":"2026-10-16T15:30:00Z","v":689,"vw":64.446667},{"c":64.47,"h":64.47,"l":64.47,"n":2,"o":64.47,"t":"2026-10-16T15:35:00Z","v":200,"vw":64.47},{"c":64.37,"h":64.39,"l":64.37,"n":6,"o":64.39,"t":"2026-10-16T15:45:00Z","v":319,"vw":64.383333},{"c":64.35,"h":64.37,"l":64.35,"n":5,"o":64.37,"t":"2026-10-16T15:50:00Z","v":539,"vw":64.366},{"c":64.241,"h":64.25,"l":64.241,"n":6,"o":64.25,"t":"2026-10-16T15:55:00Z","v":304,"vw":64.2455},{"c":64.115,"h":64.13,"l":64.1,"n":8,"o":64.13,"t":"2026-10-16T16:00:00Z","v":444,"vw":64.115},{"c":64.085,"h":64.1,"l":64.03,"n":19,"o":64.1,"t":"2026-10-16T16:05:00Z","v":3149,"vw":64.084097},{"c":64.1,"h":64.11,"l":64.09,"n":10,"o":64.11,"t":"2026-10-16T16:10:00Z","v":853,"vw":64.09592},{"c":64.2,"h":64.2,"l":64.18,"n":3,"o":64.18,"t":"2026-10-16T16:15:00Z","v":686,"vw":64.189852},{"c":64.13,"h":64.13,"l":64.13,"n":7,"o":64.13,"t":"2026-10-16T16:20:00Z","v":366,"vw":64.13},{"c":63.98,"h":64,"l":63.98,"n":9,"o":64,"t":"2026-10-16T16:30:00Z","v":1044,"vw":63.993834},{"c":63.895,"h":63.935,"l":63.895,"n":7,"o":63.935,"t":"2026-10-16T16:35:00Z","v":925,"vw":63.906875},{"c":63.865,"h":63.9,"l":63.865,"n":2,"o":63.9,"t":"2026-10-16T16:40:00Z","v":300,"vw":63.876667},{"c":63.79,"h":63.905,"l":63.78,"n":12,"o":63.9,"t":"2026-10-16T16:45:00Z","v":2777,"vw":63.803333},{"c":63.73,"h":63.77,"l":63.73,"n":15,"o":63.77,"t":"2026-10-16T16:50:00Z","v":1025,"vw":63.754902},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-16T16:55:00Z","v":100,"vw":63.82},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-16T17:00:00Z","v":300,"vw":63.84},{"c":63.49,"h":63.64,"l":63.45,"n":69,"o":63.595,"t":"2026-10-16T17:05:00Z","v":34400,"vw":63.504025},{"c":63.43,"h":63.5,"l":63.43,"n":25,"o":63.5,"t":"2026-10-16T17:10:00Z","v":2484,"vw":63.468867},{"c":63.48,"h":63.48,"l":63.48,"n":4,"o":63.48,"t":"2026-10-16T17:15:00Z","v":214,"vw":63.48},{"c":63.46,"h":63.46,"l":63.36,"n":7,"o":63.36,"t":"2026-10-16T17:20:00Z","v":815,"vw":63.383722},{"c":63.54,"h":63.54,"l":63.485,"n":4,"o":63.485,"t":"2026-10-16T17:25:00Z","v":903,"vw":63.491111},{"c":63.635,"h":63.635,"l":63.55,"n":8,"o":63.55,"t":"2026-10-16T17:30:00Z","v":266,"vw":63.5925},{"c":63.67,"h":63.75,"l":63.67,"n":13,"o":63.75,"t":"2026-10-16T17:35:00Z","v":1091,"vw":63.721444},{"c":63.68,"h":63.68,"l":63.68,"n":3,"o":63.68,"t":"2026-10-16T17:40:00Z","v":419,"vw":63.68},{"c":63.71,"h":63.81,"l":63.71,"n":5,"o":63.81,"t":"2026-10-16T17:45:00Z","v":1823,"vw":63.765006},{"c":63.61,"h":63.68,"l":63.61,"n":5,"o":63.68,"t":"2026-10-16T17:50:00Z","v":1300,"vw":63.634615},{"c":63.606,"h":63.606,"l":63.606,"n":1,"o":63.606,"t":"2026-10-16T17:55:00Z","v":788,"vw":63.606},{"c":63.4,"h":63.5,"l":63.4,"n":10,"o":63.48,"t":"2026-10-16T18:00:00Z","v":1533,"vw":63.448226},{"c":63.505,"h":63.51,"l":63.445,"n":7,"o":63.445,"t":"2026-10-16T18:05:00Z","v":5556,"vw":63.497799},{"c":63.425,"h":63.46,"l":63.425,"n":2,"o":63.46,"t":"2026-10-16T18:15:00Z","v":1100,"vw":63.428182},{"c":63.41,"h":63.41,"l":63.39,"n":3,"o":63.39,"t":"2026-10-16T18:20:00Z","v":850,"vw":63.3975},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-16T18:25:00Z","v":100,"vw":63.4},{"c":63.395,"h":63.395,"l":63.3,"n":7,"o":63.3,"t":"2026-10-16T18:30:00Z","v":1115,"vw":63.386364},{"c":63.395,"h":63.395,"l":63.395,"n":3,"o":63.395,"t":"2026-10-16T18:35:00Z","v":408,"vw":63.395},{"c":63.4,"h":63.4,"l":63.4,"n":5,"o":63.4,"t":"2026-10-16T18:40:00Z","v":183,"vw":63.4},{"c":63.42,"h":63.4318,"l":63.42,"n":3,"o":63.4318,"t":"2026-10-16T18:45:00Z","v":208,"vw":63.4259},{"c":63.37,"h":63.37,"l":63.3477,"n":4,"o":63.3477,"t":"2026-10-16T18:55:00Z","v":643,"vw":63.360708},{"c":63.41,"h":63.41,"l":63.3999,"n":6,"o":63.3999,"t":"2026-10-16T19:00:00Z","v":379,"vw":63.40383},{"c":63.3344,"h":63.3344,"l":63.3344,"n":1,"o":63.3344,"t":"2026-10-16T19:05:00Z","v":100,"vw":63.3344},{"c":63.44,"h":63.46,"l":63.44,"n":4,"o":63.46,"t":"2026-10-16T19:10:00Z","v":207,"vw":63.45},{"c":63.51,"h":63.51,"l":63.46,"n":7,"o":63.46,"t":"2026-10-16T19:20:00Z","v":891,"vw":63.471285},{"c":63.46,"h":63.515,"l":63.46,"n":4,"o":63.515,"t":"2026-10-16T19:25:00Z","v":450,"vw":63.485588},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-16T19:30:00Z","v":103,"vw":63.56},{"c":63.47,"h":63.52,"l":63.4568,"n":7,"o":63.52,"t":"2026-10-16T19:35:00Z","v":520,"vw":63.478933},{"c":63.42,"h":63.45,"l":63.42,"n":4,"o":63.45,"t":"2026-10-16T19:40:00Z","v":221,"vw":63.435},{"c":63.5,"h":63.51,"l":63.44,"n":30,"o":63.44,"t":"2026-10-16T19:45:00Z","v":1088,"vw":63.477143},{"c":63.5928,"h":63.61,"l":63.52,"n":43,"o":63.52,"t":"2026-10-16T19:50:00Z","v":3441,"vw":63.563729},{"c":63.675,"h":63.69,"l":63.59,"n":117,"o":63.6,"t":"2026-10-16T19:55:00Z","v":7544,"vw":63.656347},{"c":63.66,"h":63.66,"l":63.66,"n":5,"o":63.66,"t":"2026-10-16T20:00:00Z","v":731,"vw":63.66},{"c":63.7467,"h":63.7467,"l":63.7467,"n":1,"o":63.7467,"t":"2026-10-16T22:20:00Z","v":100,"vw":63.7467},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-19T08:00:00Z","v":300,"vw":64},{"c":63.75,"h":63.75,"l":63.75,"n":6,"o":63.75,"t":"2026-10-19T08:45:00Z","v":201,"vw":63.75},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-19T11:05:00Z","v":100,"vw":63.5},{"c":63.39,"h":63.39,"l":63.38,"n":2,"o":63.38,"t":"2026-10-19T11:30:00Z","v":394,"vw":63.38401},{"c":63.3603,"h":63.3603,"l":63.3603,"n":1,"o":63.3603,"t":"2026-10-19T11:50:00Z","v":600,"vw":63.3603},{"c":63.4,"h":63.4,"l":63.4,"n":6,"o":63.4,"t":"2026-10-19T13:25:00Z","v":299,"vw":63.4},{"c":63.41,"h":63.64,"l":63.41,"n":45,"o":63.49,"t":"2026-10-19T13:30:00Z","v":2906,"vw":63.493315},{"c":63.5499,"h":63.56,"l":63.5499,"n":18,"o":63.555,"t":"2026-10-19T13:35:00Z","v":1505,"vw":63.554955},{"c":63.385,"h":63.55,"l":63.385,"n":13,"o":63.5,"t":"2026-10-19T13:40:00Z","v":1142,"vw":63.422273},{"c":63.37,"h":63.37,"l":63.35,"n":10,"o":63.35,"t":"2026-10-19T13:45:00Z","v":759,"vw":63.362},{"c":63.38,"h":63.46,"l":63.33,"n":12,"o":63.42,"t":"2026-10-19T13:50:00Z","v":718,"vw":63.405},{"c":63.5,"h":63.5,"l":63.41,"n":12,"o":63.41,"t":"2026-10-19T13:55:00Z","v":2404,"vw":63.487544},{"c":63.47,"h":63.56,"l":63.46,"n":16,"o":63.53,"t":"2026-10-19T14:00:00Z","v":3633,"vw":63.536259},{"c":63.75,"h":63.75,"l":63.75,"n":7,"o":63.75,"t":"2026-10-19T14:10:00Z","v":264,"vw":63.75},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-10-19T14:15:00Z","v":146,"vw":63.81},{"c":63.51,"h":63.59,"l":63.5,"n":18,"o":63.5783,"t":"2026-10-19T14:30:00Z","v":1130,"vw":63.559811},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-19T14:40:00Z","v":300,"vw":63.56},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-19T14:45:00Z","v":100,"vw":63.57},{"c":63.5162,"h":63.54,"l":63.49,"n":11,"o":63.49,"t":"2026-10-19T14:50:00Z","v":1104,"vw":63.527124},{"c":63.615,"h":63.615,"l":63.615,"n":3,"o":63.615,"t":"2026-10-19T15:00:00Z","v":107,"vw":63.615},{"c":63.64,"h":63.66,"l":63.64,"n":6,"o":63.66,"t":"2026-10-19T15:05:00Z","v":328,"vw":63.65},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-19T15:10:00Z","v":200,"vw":63.75},{"c":63.83,"h":63.83,"l":63.83,"n":3,"o":63.83,"t":"2026-10-19T15:15:00Z","v":109,"vw":63.83},{"c":63.91,"h":63.91,"l":63.8022,"n":19,"o":63.81,"t":"2026-10-19T15:20:00Z","v":1982,"vw":63.822522},{"c":63.96,"h":63.97,"l":63.95,"n":9,"o":63.97,"t":"2026-10-19T15:25:00Z","v":945,"vw":63.962222},{"c":63.89,"h":63.93,"l":63.89,"n":7,"o":63.93,"t":"2026-10-19T15:30:00Z","v":272,"vw":63.908692},{"c":63.9,"h":63.9,"l":63.855,"n":5,"o":63.855,"t":"2026-10-19T15:35:00Z","v":325,"vw":63.875},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-19T15:40:00Z","v":100,"vw":63.9},{"c":63.9,"h":63.91,"l":63.9,"n":6,"o":63.91,"t":"2026-10-19T15:45:00Z","v":600,"vw":63.905},{"c":63.88,"h":63.9,"l":63.87,"n":21,"o":63.9,"t":"2026-10-19T15:50:00Z","v":1797,"vw":63.882667},{"c":63.815,"h":63.85,"l":63.815,"n":6,"o":63.82,"t":"2026-10-19T15:55:00Z","v":598,"vw":63.828993},{"c":63.63,"h":63.8,"l":63.6,"n":16,"o":63.8,"t":"2026-10-19T16:00:00Z","v":1193,"vw":63.638983},{"c":63.6,"h":63.655,"l":63.6,"n":4,"o":63.655,"t":"2026-10-19T16:05:00Z","v":300,"vw":63.6275},{"c":63.665,"h":63.665,"l":63.63,"n":7,"o":63.63,"t":"2026-10-19T16:10:00Z","v":691,"vw":63.6575},{"c":63.7,"h":63.7,"l":63.7,"n":3,"o":63.7,"t":"2026-10-19T16:15:00Z","v":255,"vw":63.7},{"c":63.66,"h":63.66,"l":63.66,"n":4,"o":63.66,"t":"2026-10-19T16:20:00Z","v":135,"vw":63.66},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-19T16:30:00Z","v":106,"vw":63.63},{"c":63.68,"h":63.68,"l":63.68,"n":1,"o":63.68,"t":"2026-10-19T16:40:00Z","v":100,"vw":63.68},{"c":63.65,"h":63.67,"l":63.65,"n":5,"o":63.67,"t":"2026-10-19T16:45:00Z","v":620,"vw":63.657419},{"c":63.67,"h":63.67,"l":63.67,"n":2,"o":63.67,"t":"2026-10-19T16:50:00Z","v":129,"vw":63.67},{"c":63.685,"h":63.685,"l":63.6701,"n":2,"o":63.6701,"t":"2026-10-19T16:55:00Z","v":626,"vw":63.67755},{"c":63.58,"h":63.6,"l":63.58,"n":3,"o":63.6,"t":"2026-10-19T17:05:00Z","v":201,"vw":63.59},{"c":63.64,"h":63.65,"l":63.61,"n":6,"o":63.61,"t":"2026-10-19T17:15:00Z","v":365,"vw":63.629608},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-10-19T17:20:00Z","v":110,"vw":63.6},{"c":63.68,"h":63.72,"l":63.68,"n":41,"o":63.71,"t":"2026-10-19T17:40:00Z","v":2640,"vw":63.700938},{"c":63.64,"h":63.7,"l":63.64,"n":18,"o":63.68,"t":"2026-10-19T17:45:00Z","v":1164,"vw":63.675715},{"c":63.65,"h":63.66,"l":63.64,"n":5,"o":63.66,"t":"2026-10-19T17:50:00Z","v":400,"vw":63.65},{"c":63.698,"h":63.698,"l":63.69,"n":2,"o":63.69,"t":"2026-10-19T17:55:00Z","v":414,"vw":63.696068},{"c":63.7,"h":63.7,"l":63.65,"n":19,"o":63.69,"t":"2026-10-19T18:00:00Z","v":1573,"vw":63.674083},{"c":63.69,"h":63.7,"l":63.69,"n":2,"o":63.7,"t":"2026-10-19T18:05:00Z","v":300,"vw":63.696667},{"c":63.7722,"h":63.78,"l":63.7722,"n":2,"o":63.78,"t":"2026-10-19T18:15:00Z","v":650,"vw":63.7734},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-19T18:20:00Z","v":100,"vw":63.76},{"c":63.73,"h":63.76,"l":63.73,"n":10,"o":63.76,"t":"2026-10-19T18:25:00Z","v":960,"vw":63.742605},{"c":63.745,"h":63.76,"l":63.745,"n":9,"o":63.76,"t":"2026-10-19T18:30:00Z","v":2268,"vw":63.75723},{"c":63.69,"h":63.69,"l":63.69,"n":1,"o":63.69,"t":"2026-10-19T18:35:00Z","v":100,"vw":63.69},{"c":63.76,"h":63.76,"l":63.75,"n":5,"o":63.75,"t":"2026-10-19T18:40:00Z","v":352,"vw":63.756667},{"c":63.78,"h":63.78,"l":63.78,"n":1,"o":63.78,"t":"2026-10-19T18:45:00Z","v":100,"vw":63.78},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-19T18:50:00Z","v":100,"vw":63.77},{"c":63.75,"h":63.75,"l":63.74,"n":33,"o":63.74,"t":"2026-10-19T18:55:00Z","v":2686,"vw":63.743125},{"c":63.7824,"h":63.7824,"l":63.78,"n":7,"o":63.78,"t":"2026-10-19T19:00:00Z","v":943,"vw":63.781435},{"c":63.74,"h":63.79,"l":63.74,"n":3,"o":63.79,"t":"2026-10-19T19:05:00Z","v":232,"vw":63.765},{"c":63.76,"h":63.76,"l":63.75,"n":3,"o":63.75,"t":"2026-10-19T19:10:00Z","v":242,"vw":63.755},{"c":63.81,"h":63.81,"l":63.795,"n":8,"o":63.795,"t":"2026-10-19T19:15:00Z","v":256,"vw":63.8025},{"c":63.79,"h":63.8,"l":63.79,"n":21,"o":63.8,"t":"2026-10-19T19:20:00Z","v":1232,"vw":63.794883},{"c":63.78,"h":63.81,"l":63.78,"n":4,"o":63.81,"t":"2026-10-19T19:25:00Z","v":510,"vw":63.802},{"c":63.76,"h":63.77,"l":63.76,"n":7,"o":63.77,"t":"2026-10-19T19:30:00Z","v":433,"vw":63.765918},{"c":63.71,"h":63.76,"l":63.71,"n":24,"o":63.74,"t":"2026-10-19T19:35:00Z","v":2276,"vw":63.743235},{"c":63.73,"h":63.74,"l":63.73,"n":45,"o":63.73,"t":"2026-10-19T19:40:00Z","v":969,"vw":63.734525},{"c":63.69,"h":63.73,"l":63.69,"n":45,"o":63.73,"t":"2026-10-19T19:45:00Z","v":1870,"vw":63.710868},{"c":63.66,"h":63.66,"l":63.6,"n":53,"o":63.66,"t":"2026-10-19T19:50:00Z","v":3936,"vw":63.617312},{"c":63.59,"h":63.64,"l":63.55,"n":304,"o":63.63,"t":"2026-10-19T19:55:00Z","v":62098,"vw":63.578173},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-19T20:00:00Z","v":1489,"vw":63.59},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-10-19T20:15:00Z","v":220,"vw":63.62},{"c":63.6007,"h":63.6007,"l":63.6007,"n":1,"o":63.6007,"t":"2026-10-19T20:45:00Z","v":1600,"vw":63.6007},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-19T21:15:00Z","v":300,"vw":64},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-19T23:55:00Z","v":435,"vw":63.74},{"c":63.75,"h":64,"l":63.75,"n":5,"o":64,"t":"2026-10-20T08:00:00Z","v":301,"vw":63.875},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-20T08:25:00Z","v":100,"vw":64},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-20T09:10:00Z","v":200,"vw":63.75},{"c":63.691,"h":63.691,"l":63.691,"n":4,"o":63.691,"t":"2026-10-20T11:05:00Z","v":3825,"vw":63.691},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-10-20T12:00:00Z","v":136,"vw":63.5},{"c":63.74,"h":63.74,"l":63.72,"n":3,"o":63.72,"t":"2026-10-20T12:55:00Z","v":473,"vw":63.731642},{"c":63.8291,"h":63.8291,"l":63.6,"n":15,"o":63.6,"t":"2026-10-20T13:30:00Z","v":874,"vw":63.736818},{"c":64.04,"h":64.04,"l":63.81,"n":15,"o":63.81,"t":"2026-10-20T13:35:00Z","v":1251,"vw":63.888056},{"c":64.2,"h":64.25,"l":64.12,"n":13,"o":64.25,"t":"2026-10-20T13:40:00Z","v":785,"vw":64.185249},{"c":64.182,"h":64.182,"l":64.182,"n":3,"o":64.182,"t":"2026-10-20T13:45:00Z","v":831,"vw":64.182},{"c":64.55,"h":64.55,"l":64.43,"n":24,"o":64.5,"t":"2026-10-20T13:50:00Z","v":1592,"vw":64.474837},{"c":64.68,"h":64.68,"l":64.5447,"n":82,"o":64.5447,"t":"2026-10-20T13:55:00Z","v":55139,"vw":64.577814},{"c":64.53,"h":64.7,"l":64.53,"n":6,"o":64.7,"t":"2026-10-20T14:00:00Z","v":428,"vw":64.577784},{"c":64.5001,"h":64.5001,"l":64.46,"n":5,"o":64.46,"t":"2026-10-20T14:05:00Z","v":226,"vw":64.48005},{"c":64.56,"h":64.57,"l":64.49,"n":11,"o":64.57,"t":"2026-10-20T14:10:00Z","v":1265,"vw":64.541707},{"c":64.66,"h":64.66,"l":64.52,"n":17,"o":64.52,"t":"2026-10-20T14:15:00Z","v":4689,"vw":64.601139},{"c":64.9299,"h":64.9299,"l":64.69,"n":28,"o":64.69,"t":"2026-10-20T14:20:00Z","v":2420,"vw":64.79357},{"c":64.97,"h":65,"l":64.865,"n":39,"o":64.92,"t":"2026-10-20T14:25:00Z","v":2434,"vw":64.929309},{"c":65.02,"h":65.12,"l":65.014,"n":18,"o":65.12,"t":"2026-10-20T14:30:00Z","v":1476,"vw":65.045823},{"c":65.03,"h":65.03,"l":65,"n":10,"o":65,"t":"2026-10-20T14:35:00Z","v":1591,"vw":65.005656},{"c":65.2,"h":65.2,"l":65.16,"n":27,"o":65.1799,"t":"2026-10-20T14:40:00Z","v":2315,"vw":65.194137},{"c":65.22,"h":65.25,"l":65.18,"n":13,"o":65.18,"t":"2026-10-20T14:45:00Z","v":2693,"vw":65.22},{"c":65.32,"h":65.34,"l":65.25,"n":18,"o":65.25,"t":"2026-10-20T14:50:00Z","v":2276,"vw":65.263684},{"c":65.32,"h":65.3227,"l":65.29,"n":11,"o":65.305,"t":"2026-10-20T14:55:00Z","v":686,"vw":65.31154},{"c":65.24,"h":65.24,"l":65.24,"n":6,"o":65.24,"t":"2026-10-20T15:00:00Z","v":134,"vw":65.24},{"c":65.0901,"h":65.095,"l":65.0901,"n":4,"o":65.095,"t":"2026-10-20T15:05:00Z","v":2083,"vw":65.090462},{"c":64.67,"h":65.05,"l":64.64,"n":28,"o":65.05,"t":"2026-10-20T15:10:00Z","v":2605,"vw":64.866305},{"c":64.845,"h":64.845,"l":64.845,"n":1,"o":64.845,"t":"2026-10-20T15:15:00Z","v":307,"vw":64.845},{"c":64.79,"h":64.8,"l":64.79,"n":7,"o":64.8,"t":"2026-10-20T15:20:00Z","v":700,"vw":64.797143},{"c":64.66,"h":64.66,"l":64.66,"n":3,"o":64.66,"t":"2026-10-20T15:30:00Z","v":191,"vw":64.66},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-20T15:40:00Z","v":100,"vw":64.82},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-20T15:50:00Z","v":107,"vw":64.81},{"c":64.7922,"h":64.8383,"l":64.7922,"n":3,"o":64.8383,"t":"2026-10-20T16:00:00Z","v":225,"vw":64.81525},{"c":64.8117,"h":64.8117,"l":64.8117,"n":1,"o":64.8117,"t":"2026-10-20T16:05:00Z","v":166,"vw":64.8117},{"c":64.742,"h":64.742,"l":64.742,"n":2,"o":64.742,"t":"2026-10-20T16:10:00Z","v":185,"vw":64.742},{"c":64.65,"h":64.65,"l":64.65,"n":3,"o":64.65,"t":"2026-10-20T16:15:00Z","v":140,"vw":64.65},{"c":64.66,"h":64.67,"l":64.66,"n":4,"o":64.67,"t":"2026-10-20T16:20:00Z","v":386,"vw":64.663333},{"c":64.78,"h":64.78,"l":64.67,"n":8,"o":64.67,"t":"2026-10-20T16:25:00Z","v":791,"vw":64.722668},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-20T16:30:00Z","v":130,"vw":64.8},{"c":64.856,"h":64.856,"l":64.8,"n":3,"o":64.8,"t":"2026-10-20T16:35:00Z","v":508,"vw":64.835921},{"c":64.84,"h":64.87,"l":64.84,"n":11,"o":64.87,"t":"2026-10-20T16:40:00Z","v":1526,"vw":64.86},{"c":64.9,"h":64.9,"l":64.9,"n":11,"o":64.9,"t":"2026-10-20T16:45:00Z","v":753,"vw":64.9},{"c":64.8601,"h":64.8601,"l":64.8601,"n":3,"o":64.8601,"t":"2026-10-20T16:50:00Z","v":169,"vw":64.8601},{"c":64.74,"h":64.785,"l":64.71,"n":26,"o":64.785,"t":"2026-10-20T17:00:00Z","v":2074,"vw":64.737629},{"c":64.74,"h":64.74,"l":64.74,"n":1,"o":64.74,"t":"2026-10-20T17:05:00Z","v":100,"vw":64.74},{"c":64.76,"h":64.76,"l":64.76,"n":3,"o":64.76,"t":"2026-10-20T17:15:00Z","v":222,"vw":64.76},{"c":64.86,"h":64.88,"l":64.86,"n":4,"o":64.88,"t":"2026-10-20T17:30:00Z","v":217,"vw":64.87},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-10-20T17:35:00Z","v":870,"vw":64.84},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-20T17:40:00Z","v":100,"vw":64.92},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-10-20T17:55:00Z","v":180,"vw":64.87},{"c":64.82,"h":64.835,"l":64.82,"n":5,"o":64.835,"t":"2026-10-20T18:05:00Z","v":746,"vw":64.830033},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-20T18:10:00Z","v":145,"vw":64.82},{"c":64.86,"h":64.86,"l":64.86,"n":3,"o":64.86,"t":"2026-10-20T18:15:00Z","v":229,"vw":64.86},{"c":64.8132,"h":64.82,"l":64.8132,"n":5,"o":64.82,"t":"2026-10-20T18:20:00Z","v":424,"vw":64.8166},{"c":64.73,"h":64.7557,"l":64.73,"n":5,"o":64.7557,"t":"2026-10-20T18:35:00Z","v":431,"vw":64.749401},{"c":64.67,"h":64.73,"l":64.67,"n":6,"o":64.73,"t":"2026-10-20T18:40:00Z","v":430,"vw":64.70005},{"c":64.67,"h":64.67,"l":64.67,"n":2,"o":64.67,"t":"2026-10-20T18:45:00Z","v":104,"vw":64.67},{"c":64.74,"h":64.76,"l":64.74,"n":4,"o":64.76,"t":"2026-10-20T18:55:00Z","v":424,"vw":64.751429},{"c":64.74,"h":64.75,"l":64.74,"n":2,"o":64.75,"t":"2026-10-20T19:00:00Z","v":752,"vw":64.741995},{"c":64.751,"h":64.7608,"l":64.751,"n":7,"o":64.7608,"t":"2026-10-20T19:05:00Z","v":811,"vw":64.75654},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-20T19:10:00Z","v":102,"vw":64.75},{"c":64.72,"h":64.72,"l":64.695,"n":40,"o":64.695,"t":"2026-10-20T19:15:00Z","v":3916,"vw":64.703515},{"c":64.64,"h":64.73,"l":64.64,"n":63,"o":64.72,"t":"2026-10-20T19:20:00Z","v":6342,"vw":64.676647},{"c":64.73,"h":64.73,"l":64.66,"n":48,"o":64.66,"t":"2026-10-20T19:25:00Z","v":4663,"vw":64.715},{"c":64.77,"h":64.77,"l":64.71,"n":25,"o":64.73,"t":"2026-10-20T19:30:00Z","v":3166,"vw":64.7444},{"c":64.72,"h":64.77,"l":64.69,"n":22,"o":64.77,"t":"2026-10-20T19:35:00Z","v":2564,"vw":64.725655},{"c":64.75,"h":64.75,"l":64.71,"n":90,"o":64.72,"t":"2026-10-20T19:40:00Z","v":6518,"vw":64.722848},{"c":64.76,"h":64.78,"l":64.74,"n":24,"o":64.74,"t":"2026-10-20T19:45:00Z","v":1561,"vw":64.756923},{"c":64.78,"h":64.8,"l":64.77,"n":26,"o":64.77,"t":"2026-10-20T19:50:00Z","v":1089,"vw":64.776648},{"c":64.89,"h":64.89,"l":64.79,"n":105,"o":64.79,"t":"2026-10-20T19:55:00Z","v":7813,"vw":64.84598},{"c":64.88,"h":64.88,"l":64.88,"n":5,"o":64.88,"t":"2026-10-20T20:00:00Z","v":272,"vw":64.88},{"c":65,"h":65,"l":64.98,"n":6,"o":64.98,"t":"2026-10-20T20:05:00Z","v":528,"vw":64.988},{"c":65.05,"h":65.06,"l":65.05,"n":6,"o":65.06,"t":"2026-10-20T20:15:00Z","v":434,"vw":65.05697},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-10-20T20:25:00Z","v":100,"vw":65.05},{"c":65.16,"h":65.16,"l":65.15,"n":3,"o":65.15,"t":"2026-10-20T20:55:00Z","v":609,"vw":65.153333},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-20T21:10:00Z","v":400,"vw":65.15},{"c":65.12,"h":65.12,"l":65.12,"n":3,"o":65.12,"t":"2026-10-20T22:00:00Z","v":212,"vw":65.12},{"c":65.1023,"h":65.1023,"l":65.1023,"n":1,"o":65.1023,"t":"2026-10-20T22:05:00Z","v":2641,"vw":65.1023},{"c":65.07,"h":65.07,"l":65.07,"n":2,"o":65.07,"t":"2026-10-20T22:10:00Z","v":220,"vw":65.07},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-10-20T22:45:00Z","v":262,"vw":64.95},{"c":64.92,"h":64.9208,"l":64.92,"n":2,"o":64.9208,"t":"2026-10-20T23:35:00Z","v":225,"vw":64.920444},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-21T08:15:00Z","v":426,"vw":64.85},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-21T08:55:00Z","v":200,"vw":64.75},{"c":65,"h":65,"l":64.99,"n":2,"o":64.99,"t":"2026-10-21T11:20:00Z","v":200,"vw":64.995},{"c":65.0093,"h":65.0093,"l":65.0093,"n":1,"o":65.0093,"t":"2026-10-21T11:45:00Z","v":100,"vw":65.0093},{"c":65.25,"h":65.25,"l":65.25,"n":2,"o":65.25,"t":"2026-10-21T12:30:00Z","v":200,"vw":65.25},{"c":65.48,"h":65.5,"l":65.48,"n":2,"o":65.5,"t":"2026-10-21T12:40:00Z","v":900,"vw":65.495556},{"c":65.2403,"h":65.2403,"l":65.2403,"n":1,"o":65.2403,"t":"2026-10-21T12:45:00Z","v":100,"vw":65.2403},{"c":65.5,"h":65.5,"l":65.5,"n":5,"o":65.5,"t":"2026-10-21T13:00:00Z","v":259,"vw":65.5},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-21T13:05:00Z","v":389,"vw":65.5},{"c":65.48,"h":65.48,"l":65.48,"n":2,"o":65.48,"t":"2026-10-21T13:20:00Z","v":903,"vw":65.48},{"c":64.75,"h":65.51,"l":64.75,"n":49,"o":65.49,"t":"2026-10-21T13:30:00Z","v":4022,"vw":65.19223},{"c":64.87,"h":64.87,"l":64.87,"n":3,"o":64.87,"t":"2026-10-21T13:35:00Z","v":164,"vw":64.87},{"c":65.0282,"h":65.1,"l":64.94,"n":106,"o":65,"t":"2026-10-21T13:40:00Z","v":15489,"vw":65.037373},{"c":65.1124,"h":65.14,"l":65.0715,"n":21,"o":65.14,"t":"2026-10-21T13:45:00Z","v":6880,"vw":65.086758},{"c":65.155,"h":65.155,"l":65.155,"n":1,"o":65.155,"t":"2026-10-21T13:50:00Z","v":100,"vw":65.155},{"c":65.1099,"h":65.1099,"l":65.1099,"n":6,"o":65.1099,"t":"2026-10-21T13:55:00Z","v":296,"vw":65.1099},{"c":64.87,"h":64.9451,"l":64.87,"n":7,"o":64.945,"t":"2026-10-21T14:00:00Z","v":785,"vw":64.931665},{"c":64.7,"h":64.75,"l":64.7,"n":8,"o":64.75,"t":"2026-10-21T14:05:00Z","v":448,"vw":64.733333},{"c":64.78,"h":64.78,"l":64.7,"n":6,"o":64.71,"t":"2026-10-21T14:10:00Z","v":460,"vw":64.723393},{"c":64.73,"h":64.73,"l":64.69,"n":14,"o":64.695,"t":"2026-10-21T14:20:00Z","v":2102,"vw":64.697105},{"c":64.8,"h":64.84,"l":64.8,"n":7,"o":64.84,"t":"2026-10-21T14:35:00Z","v":219,"vw":64.82},{"c":65,"h":65,"l":64.92,"n":6,"o":64.92,"t":"2026-10-21T14:45:00Z","v":1255,"vw":64.944589},{"c":64.985,"h":64.985,"l":64.985,"n":1,"o":64.985,"t":"2026-10-21T14:50:00Z","v":307,"vw":64.985},{"c":64.9,"h":64.9,"l":64.9,"n":2,"o":64.9,"t":"2026-10-21T14:55:00Z","v":106,"vw":64.9},{"c":64.83,"h":64.84,"l":64.8219,"n":4,"o":64.84,"t":"2026-10-21T15:00:00Z","v":1100,"vw":64.825927},{"c":64.905,"h":64.905,"l":64.905,"n":1,"o":64.905,"t":"2026-10-21T15:05:00Z","v":307,"vw":64.905},{"c":64.95,"h":64.95,"l":64.95,"n":3,"o":64.95,"t":"2026-10-21T15:10:00Z","v":111,"vw":64.95},{"c":64.999,"h":65,"l":64.9753,"n":7,"o":64.9753,"t":"2026-10-21T15:15:00Z","v":1118,"vw":64.988738},{"c":65.05,"h":65.06,"l":65.025,"n":25,"o":65.025,"t":"2026-10-21T15:20:00Z","v":2177,"vw":65.053666},{"c":65.11,"h":65.11,"l":65.06,"n":10,"o":65.06,"t":"2026-10-21T15:25:00Z","v":655,"vw":65.085},{"c":65.1744,"h":65.175,"l":65.1744,"n":3,"o":65.175,"t":"2026-10-21T15:30:00Z","v":201,"vw":65.1747},{"c":65.25,"h":65.25,"l":65.17,"n":47,"o":65.195,"t":"2026-10-21T15:35:00Z","v":10013,"vw":65.189948},{"c":65.225,"h":65.24,"l":65.225,"n":7,"o":65.24,"t":"2026-10-21T15:40:00Z","v":1121,"vw":65.227075},{"c":65.24,"h":65.24,"l":65.23,"n":10,"o":65.24,"t":"2026-10-21T15:45:00Z","v":784,"vw":65.235},{"c":65.21,"h":65.21,"l":65.19,"n":7,"o":65.2,"t":"2026-10-21T15:50:00Z","v":1051,"vw":65.199021},{"c":65.2026,"h":65.21,"l":65.2,"n":14,"o":65.2,"t":"2026-10-21T15:55:00Z","v":1208,"vw":65.207411},{"c":65.24,"h":65.24,"l":65.215,"n":6,"o":65.215,"t":"2026-10-21T16:00:00Z","v":320,"vw":65.231667},{"c":65.21,"h":65.21,"l":65.19,"n":16,"o":65.19,"t":"2026-10-21T16:05:00Z","v":922,"vw":65.2},{"c":65.18,"h":65.18,"l":65.18,"n":7,"o":65.18,"t":"2026-10-21T16:10:00Z","v":377,"vw":65.18},{"c":65.24,"h":65.24,"l":65.205,"n":3,"o":65.205,"t":"2026-10-21T16:15:00Z","v":400,"vw":65.2225},{"c":65.24,"h":65.24,"l":65.22,"n":4,"o":65.22,"t":"2026-10-21T16:25:00Z","v":710,"vw":65.224286},{"c":65.45,"h":65.45,"l":65.23,"n":25,"o":65.23,"t":"2026-10-21T16:35:00Z","v":1430,"vw":65.283333},{"c":65.33,"h":65.5,"l":65.33,"n":8,"o":65.5,"t":"2026-10-21T16:40:00Z","v":566,"vw":65.37196},{"c":65.39,"h":65.39,"l":65.38,"n":5,"o":65.38,"t":"2026-10-21T17:00:00Z","v":214,"vw":65.385},{"c":65.44,"h":65.44,"l":65.44,"n":2,"o":65.44,"t":"2026-10-21T17:05:00Z","v":3039,"vw":65.44},{"c":65.46,"h":65.46,"l":65.4201,"n":15,"o":65.4201,"t":"2026-10-21T17:10:00Z","v":741,"vw":65.430075},{"c":65.43,"h":65.44,"l":65.42,"n":10,"o":65.44,"t":"2026-10-21T17:20:00Z","v":1333,"vw":65.430108},{"c":65.4,"h":65.42,"l":65.4,"n":4,"o":65.42,"t":"2026-10-21T17:25:00Z","v":295,"vw":65.41},{"c":65.41,"h":65.41,"l":65.41,"n":21,"o":65.41,"t":"2026-10-21T17:30:00Z","v":1832,"vw":65.41},{"c":65.43,"h":65.435,"l":65.42,"n":19,"o":65.435,"t":"2026-10-21T17:35:00Z","v":1219,"vw":65.431047},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-10-21T17:40:00Z","v":314,"vw":65.5},{"c":65.555,"h":65.555,"l":65.555,"n":5,"o":65.555,"t":"2026-10-21T17:45:00Z","v":260,"vw":65.555},{"c":65.5839,"h":65.585,"l":65.56,"n":14,"o":65.5621,"t":"2026-10-21T17:50:00Z","v":2361,"vw":65.567821},{"c":65.5699,"h":65.59,"l":65.5699,"n":10,"o":65.58,"t":"2026-10-21T17:55:00Z","v":2226,"vw":65.574706},{"c":65.585,"h":65.585,"l":65.585,"n":6,"o":65.585,"t":"2026-10-21T18:00:00Z","v":277,"vw":65.585},{"c":65.6199,"h":65.62,"l":65.58,"n":6,"o":65.58,"t":"2026-10-21T18:10:00Z","v":1336,"vw":65.614538},{"c":65.61,"h":65.65,"l":65.61,"n":30,"o":65.63,"t":"2026-10-21T18:15:00Z","v":2305,"vw":65.637619},{"c":65.62,"h":65.62,"l":65.61,"n":36,"o":65.61,"t":"2026-10-21T18:20:00Z","v":3042,"vw":65.610759},{"c":65.629,"h":65.629,"l":65.629,"n":2,"o":65.629,"t":"2026-10-21T18:30:00Z","v":111,"vw":65.629},{"c":65.635,"h":65.635,"l":65.635,"n":4,"o":65.635,"t":"2026-10-21T18:35:00Z","v":526,"vw":65.635},{"c":65.68,"h":65.68,"l":65.65,"n":12,"o":65.665,"t":"2026-10-21T18:40:00Z","v":551,"vw":65.66875},{"c":65.54,"h":65.66,"l":65.54,"n":12,"o":65.66,"t":"2026-10-21T18:45:00Z","v":1920,"vw":65.576454},{"c":65.53,"h":65.53,"l":65.48,"n":5,"o":65.4931,"t":"2026-10-21T18:50:00Z","v":513,"vw":65.504064},{"c":65.4676,"h":65.4676,"l":65.4676,"n":1,"o":65.4676,"t":"2026-10-21T18:55:00Z","v":654,"vw":65.4676},{"c":65.14,"h":65.3086,"l":65.14,"n":18,"o":65.3086,"t":"2026-10-21T19:00:00Z","v":1654,"vw":65.273503},{"c":65.17,"h":65.17,"l":65.17,"n":5,"o":65.17,"t":"2026-10-21T19:05:00Z","v":627,"vw":65.17},{"c":65.1699,"h":65.17,"l":65.1699,"n":6,"o":65.17,"t":"2026-10-21T19:10:00Z","v":964,"vw":65.169917},{"c":65.31,"h":65.33,"l":65.29,"n":46,"o":65.32,"t":"2026-10-21T19:15:00Z","v":3549,"vw":65.316774},{"c":65.36,"h":65.375,"l":65.34,"n":18,"o":65.375,"t":"2026-10-21T19:20:00Z","v":1417,"vw":65.357725},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-21T19:25:00Z","v":260,"vw":65.5},{"c":65.538,"h":65.54,"l":65.5,"n":18,"o":65.54,"t":"2026-10-21T19:30:00Z","v":1206,"vw":65.526789},{"c":65.52,"h":65.53,"l":65.5078,"n":14,"o":65.51,"t":"2026-10-21T19:35:00Z","v":835,"vw":65.514478},{"c":65.52,"h":65.52,"l":65.51,"n":61,"o":65.51,"t":"2026-10-21T19:40:00Z","v":3110,"vw":65.513574},{"c":65.62,"h":65.62,"l":65.55,"n":70,"o":65.56,"t":"2026-10-21T19:45:00Z","v":3884,"vw":65.599549},{"c":65.69,"h":65.7232,"l":65.63,"n":55,"o":65.635,"t":"2026-10-21T19:50:00Z","v":9049,"vw":65.705706},{"c":65.73,"h":65.76,"l":65.66,"n":292,"o":65.7,"t":"2026-10-21T19:55:00Z","v":36704,"vw":65.710707},{"c":65.74,"h":65.74,"l":65.74,"n":5,"o":65.74,"t":"2026-10-21T20:00:00Z","v":35753,"vw":65.74},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-21T20:10:00Z","v":227,"vw":65.88},{"c":65.81,"h":65.81,"l":65.803,"n":4,"o":65.803,"t":"2026-10-21T20:55:00Z","v":387,"vw":65.806364},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-21T22:35:00Z","v":220,"vw":65.5},{"c":65.25,"h":65.25,"l":65.25,"n":2,"o":65.25,"t":"2026-10-21T23:45:00Z","v":200,"vw":65.25},{"c":65.0649,"h":65.4,"l":65.0649,"n":4,"o":65.3056,"t":"2026-10-21T23:55:00Z","v":901,"vw":65.291183},{"c":65,"h":65,"l":65,"n":5,"o":65,"t":"2026-10-22T08:00:00Z","v":106,"vw":65},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T08:05:00Z","v":100,"vw":65},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-22T09:10:00Z","v":380,"vw":64.89},{"c":64.75,"h":64.76,"l":64.75,"n":4,"o":64.76,"t":"2026-10-22T09:35:00Z","v":414,"vw":64.755169},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-22T11:40:00Z","v":172,"vw":65},{"c":65.09,"h":65.09,"l":65.08,"n":9,"o":65.08,"t":"2026-10-22T12:40:00Z","v":647,"vw":65.085567},{"c":65.16,"h":65.16,"l":65.16,"n":17,"o":65.16,"t":"2026-10-22T13:25:00Z","v":750,"vw":65.16},{"c":65.25,"h":65.25,"l":64.99,"n":23,"o":65.17,"t":"2026-10-22T13:30:00Z","v":2493,"vw":65.141451},{"c":65.32,"h":65.47,"l":65.32,"n":57,"o":65.47,"t":"2026-10-22T13:35:00Z","v":62224,"vw":65.413843},{"c":65.45,"h":65.45,"l":65.41,"n":5,"o":65.41,"t":"2026-10-22T13:40:00Z","v":401,"vw":65.438571},{"c":65.39,"h":65.39,"l":65.265,"n":56,"o":65.36,"t":"2026-10-22T13:45:00Z","v":3982,"vw":65.304638},{"c":65.5,"h":65.5,"l":65.4409,"n":8,"o":65.4409,"t":"2026-10-22T13:50:00Z","v":466,"vw":65.4803},{"c":65.47,"h":65.47,"l":65.47,"n":7,"o":65.47,"t":"2026-10-22T13:55:00Z","v":177,"vw":65.47},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-10-22T14:00:00Z","v":110,"vw":65.52},{"c":65.55,"h":65.55,"l":65.55,"n":4,"o":65.55,"t":"2026-10-22T14:05:00Z","v":121,"vw":65.55},{"c":65.4596,"h":65.4596,"l":65.3984,"n":5,"o":65.3984,"t":"2026-10-22T14:10:00Z","v":524,"vw":65.441254},{"c":65.25,"h":65.4301,"l":65.25,"n":16,"o":65.4301,"t":"2026-10-22T14:20:00Z","v":1988,"vw":65.375463},{"c":65.0273,"h":65.215,"l":65.0273,"n":4,"o":65.215,"t":"2026-10-22T14:25:00Z","v":336,"vw":65.089867},{"c":64.94,"h":65.04,"l":64.94,"n":40,"o":65.04,"t":"2026-10-22T14:30:00Z","v":3604,"vw":64.983029},{"c":64.9301,"h":64.9455,"l":64.88,"n":34,"o":64.9455,"t":"2026-10-22T14:35:00Z","v":2863,"vw":64.912102},{"c":65.01,"h":65.0105,"l":64.99,"n":20,"o":64.99,"t":"2026-10-22T14:45:00Z","v":1958,"vw":65.00074},{"c":65.12,"h":65.1622,"l":65.12,"n":14,"o":65.145,"t":"2026-10-22T14:55:00Z","v":1309,"vw":65.153688},{"c":65.25,"h":65.25,"l":65.25,"n":4,"o":65.25,"t":"2026-10-22T15:00:00Z","v":243,"vw":65.25},{"c":65.21,"h":65.21,"l":65.21,"n":12,"o":65.21,"t":"2026-10-22T15:05:00Z","v":838,"vw":65.21},{"c":65.3,"h":65.3,"l":65.22,"n":66,"o":65.2401,"t":"2026-10-22T15:10:00Z","v":4667,"vw":65.238848},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-22T15:15:00Z","v":100,"vw":65.26},{"c":65.5,"h":65.5,"l":65.435,"n":11,"o":65.435,"t":"2026-10-22T15:20:00Z","v":610,"vw":65.45101},{"c":65.51,"h":65.51,"l":65.4501,"n":10,"o":65.4501,"t":"2026-10-22T15:25:00Z","v":410,"vw":65.492226},{"c":65.34,"h":65.4499,"l":65.32,"n":78,"o":65.4499,"t":"2026-10-22T15:40:00Z","v":7357,"vw":65.406668},{"c":65.54,"h":65.5699,"l":65.46,"n":9,"o":65.46,"t":"2026-10-22T15:50:00Z","v":1608,"vw":65.545365},{"c":65.67,"h":65.67,"l":65.67,"n":3,"o":65.67,"t":"2026-10-22T15:55:00Z","v":141,"vw":65.67},{"c":65.7,"h":65.7,"l":65.7,"n":9,"o":65.7,"t":"2026-10-22T16:00:00Z","v":297,"vw":65.7},{"c":65.7,"h":65.75,"l":65.7,"n":19,"o":65.75,"t":"2026-10-22T16:10:00Z","v":1389,"vw":65.715765},{"c":65.78,"h":65.78,"l":65.74,"n":11,"o":65.745,"t":"2026-10-22T16:15:00Z","v":1603,"vw":65.761543},{"c":65.8,"h":65.84,"l":65.79,"n":173,"o":65.8,"t":"2026-10-22T16:20:00Z","v":76110,"vw":65.800951},{"c":65.84,"h":65.84,"l":65.81,"n":26,"o":65.83,"t":"2026-10-22T16:25:00Z","v":3652,"vw":65.827281},{"c":65.74,"h":65.8783,"l":65.74,"n":15,"o":65.8783,"t":"2026-10-22T16:30:00Z","v":1979,"vw":65.768642},{"c":65.7,"h":65.74,"l":65.7,"n":21,"o":65.74,"t":"2026-10-22T16:35:00Z","v":1612,"vw":65.717206},{"c":65.49,"h":65.5,"l":65.4841,"n":17,"o":65.5,"t":"2026-10-22T16:40:00Z","v":1729,"vw":65.49263},{"c":65.46,"h":65.49,"l":65.46,"n":6,"o":65.49,"t":"2026-10-22T16:45:00Z","v":253,"vw":65.473158},{"c":65.47,"h":65.47,"l":65.4601,"n":11,"o":65.47,"t":"2026-10-22T16:50:00Z","v":981,"vw":65.467189},{"c":65.6,"h":65.6058,"l":65.5933,"n":11,"o":65.6058,"t":"2026-10-22T16:55:00Z","v":757,"vw":65.601606},{"c":65.53,"h":65.62,"l":65.53,"n":10,"o":65.62,"t":"2026-10-22T17:00:00Z","v":979,"vw":65.585294},{"c":65.44,"h":65.44,"l":65.44,"n":4,"o":65.44,"t":"2026-10-22T17:05:00Z","v":252,"vw":65.44},{"c":65.4,"h":65.4,"l":65.38,"n":5,"o":65.38,"t":"2026-10-22T17:10:00Z","v":649,"vw":65.394744},{"c":65.39,"h":65.465,"l":65.39,"n":71,"o":65.4,"t":"2026-10-22T17:15:00Z","v":4852,"vw":65.443194},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-22T17:20:00Z","v":103,"vw":65.51},{"c":65.49,"h":65.49,"l":65.49,"n":2,"o":65.49,"t":"2026-10-22T17:25:00Z","v":222,"vw":65.49},{"c":65.61,"h":65.61,"l":65.56,"n":8,"o":65.56,"t":"2026-10-22T17:30:00Z","v":675,"vw":65.576587},{"c":65.58,"h":65.6499,"l":65.58,"n":2,"o":65.6499,"t":"2026-10-22T17:35:00Z","v":399,"vw":65.619943},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-22T17:40:00Z","v":126,"vw":65.57},{"c":65.56,"h":65.56,"l":65.56,"n":3,"o":65.56,"t":"2026-10-22T17:45:00Z","v":220,"vw":65.56},{"c":65.46,"h":65.4996,"l":65.46,"n":7,"o":65.4996,"t":"2026-10-22T17:50:00Z","v":622,"vw":65.472122},{"c":65.49,"h":65.545,"l":65.49,"n":14,"o":65.51,"t":"2026-10-22T17:55:00Z","v":1063,"vw":65.517663},{"c":65.35,"h":65.3672,"l":65.35,"n":3,"o":65.3672,"t":"2026-10-22T18:00:00Z","v":407,"vw":65.362953},{"c":65.49,"h":65.49,"l":65.32,"n":17,"o":65.32,"t":"2026-10-22T18:05:00Z","v":1104,"vw":65.436083},{"c":65.51,"h":65.56,"l":65.51,"n":21,"o":65.56,"t":"2026-10-22T18:10:00Z","v":820,"vw":65.541111},{"c":65.57,"h":65.57,"l":65.57,"n":4,"o":65.57,"t":"2026-10-22T18:15:00Z","v":248,"vw":65.57},{"c":65.61,"h":65.61,"l":65.61,"n":3,"o":65.61,"t":"2026-10-22T18:20:00Z","v":310,"vw":65.61},{"c":65.4938,"h":65.59,"l":65.4938,"n":31,"o":65.59,"t":"2026-10-22T18:25:00Z","v":2647,"vw":65.545324},{"c":65.41,"h":65.41,"l":65.4,"n":10,"o":65.4,"t":"2026-10-22T18:30:00Z","v":907,"vw":65.401358},{"c":65.42,"h":65.46,"l":65.42,"n":17,"o":65.46,"t":"2026-10-22T18:35:00Z","v":1609,"vw":65.44546},{"c":65.43,"h":65.44,"l":65.42,"n":12,"o":65.44,"t":"2026-10-22T18:40:00Z","v":843,"vw":65.427172},{"c":65.47,"h":65.47,"l":65.47,"n":7,"o":65.47,"t":"2026-10-22T18:45:00Z","v":546,"vw":65.47},{"c":65.41,"h":65.41,"l":65.41,"n":2,"o":65.41,"t":"2026-10-22T18:50:00Z","v":190,"vw":65.41},{"c":65.43,"h":65.48,"l":65.43,"n":19,"o":65.45,"t":"2026-10-22T18:55:00Z","v":1658,"vw":65.445833},{"c":65.355,"h":65.4,"l":65.34,"n":23,"o":65.4,"t":"2026-10-22T19:00:00Z","v":1807,"vw":65.372035},{"c":65.49,"h":65.49,"l":65.43,"n":16,"o":65.45,"t":"2026-10-22T19:05:00Z","v":1765,"vw":65.464048},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-22T19:10:00Z","v":155,"vw":65.5},{"c":65.52,"h":65.52,"l":65.51,"n":3,"o":65.51,"t":"2026-10-22T19:15:00Z","v":400,"vw":65.515882},{"c":65.505,"h":65.59,"l":65.5,"n":36,"o":65.56,"t":"2026-10-22T19:20:00Z","v":11622,"vw":65.560052},{"c":65.62,"h":65.63,"l":65.53,"n":25,"o":65.53,"t":"2026-10-22T19:25:00Z","v":1615,"vw":65.587684},{"c":65.6,"h":65.62,"l":65.59,"n":54,"o":65.62,"t":"2026-10-22T19:30:00Z","v":3519,"vw":65.606536},{"c":65.62,"h":65.63,"l":65.58,"n":47,"o":65.6,"t":"2026-10-22T19:35:00Z","v":4007,"vw":65.6125},{"c":65.61,"h":65.65,"l":65.6,"n":67,"o":65.61,"t":"2026-10-22T19:40:00Z","v":5213,"vw":65.627608},{"c":65.59,"h":65.59,"l":65.53,"n":13,"o":65.55,"t":"2026-10-22T19:45:00Z","v":733,"vw":65.553881},{"c":65.705,"h":65.78,"l":65.6,"n":49,"o":65.6,"t":"2026-10-22T19:50:00Z","v":2659,"vw":65.71057},{"c":65.74,"h":65.76,"l":65.69,"n":127,"o":65.732,"t":"2026-10-22T19:55:00Z","v":13378,"vw":65.730011},{"c":65.74,"h":65.74,"l":65.74,"n":6,"o":65.74,"t":"2026-10-22T20:00:00Z","v":1326,"vw":65.74},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-10-22T20:35:00Z","v":295,"vw":65.77},{"c":65.77,"h":65.77,"l":65.77,"n":3,"o":65.77,"t":"2026-10-22T20:55:00Z","v":104,"vw":65.77},{"c":65.8304,"h":65.8304,"l":65.8304,"n":1,"o":65.8304,"t":"2026-10-22T23:15:00Z","v":100,"vw":65.8304},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-22T23:45:00Z","v":110,"vw":65.9},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-22T23:55:00Z","v":250,"vw":65.84},{"c":65.26,"h":65.26,"l":65.25,"n":7,"o":65.25,"t":"2026-10-23T08:00:00Z","v":415,"vw":65.255},{"c":65,"h":65.01,"l":65,"n":4,"o":65.01,"t":"2026-10-23T09:25:00Z","v":334,"vw":65.003631},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-23T12:10:00Z","v":200,"vw":64.75},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-23T12:30:00Z","v":400,"vw":64.75},{"c":64.5,"h":64.68,"l":64.5,"n":24,"o":64.68,"t":"2026-10-23T13:25:00Z","v":12763,"vw":64.512528},{"c":64.43,"h":64.67,"l":64.3084,"n":72,"o":64.46,"t":"2026-10-23T13:30:00Z","v":9136,"vw":64.447097},{"c":64.1847,"h":64.43,"l":64.1847,"n":256,"o":64.38,"t":"2026-10-23T13:35:00Z","v":56659,"vw":64.379984},{"c":64.375,"h":64.415,"l":64.17,"n":18,"o":64.17,"t":"2026-10-23T13:40:00Z","v":972,"vw":64.326977},{"c":64.28,"h":64.355,"l":64.28,"n":18,"o":64.35,"t":"2026-10-23T13:45:00Z","v":1077,"vw":64.333792},{"c":64.4,"h":64.4366,"l":64.37,"n":7,"o":64.37,"t":"2026-10-23T13:50:00Z","v":2117,"vw":64.403151},{"c":64.35,"h":64.39,"l":64.35,"n":66,"o":64.37,"t":"2026-10-23T13:55:00Z","v":6994,"vw":64.367703},{"c":64.235,"h":64.44,"l":64.235,"n":38,"o":64.38,"t":"2026-10-23T14:00:00Z","v":5458,"vw":64.317169},{"c":64.23,"h":64.24,"l":64.1775,"n":20,"o":64.24,"t":"2026-10-23T14:05:00Z","v":3938,"vw":64.203209},{"c":64.12,"h":64.155,"l":64.055,"n":25,"o":64.15,"t":"2026-10-23T14:10:00Z","v":2743,"vw":64.084167},{"c":63.895,"h":64.0645,"l":63.895,"n":48,"o":64.0645,"t":"2026-10-23T14:15:00Z","v":10179,"vw":63.978458},{"c":63.811,"h":63.88,"l":63.811,"n":8,"o":63.88,"t":"2026-10-23T14:20:00Z","v":798,"vw":63.863097},{"c":63.82,"h":63.82,"l":63.75,"n":22,"o":63.82,"t":"2026-10-23T14:25:00Z","v":1494,"vw":63.790917},{"c":63.83,"h":63.93,"l":63.83,"n":16,"o":63.83,"t":"2026-10-23T14:30:00Z","v":794,"vw":63.875455},{"c":63.855,"h":63.855,"l":63.855,"n":1,"o":63.855,"t":"2026-10-23T14:35:00Z","v":100,"vw":63.855},{"c":64.12,"h":64.12,"l":64,"n":14,"o":64,"t":"2026-10-23T14:40:00Z","v":1214,"vw":64.045455},{"c":64.195,"h":64.25,"l":64.195,"n":21,"o":64.21,"t":"2026-10-23T14:45:00Z","v":2072,"vw":64.215313},{"c":64.3633,"h":64.395,"l":64.31,"n":41,"o":64.31,"t":"2026-10-23T14:50:00Z","v":4090,"vw":64.355042},{"c":64.46,"h":64.46,"l":64.3447,"n":27,"o":64.35,"t":"2026-10-23T14:55:00Z","v":3066,"vw":64.392438},{"c":64.37,"h":64.43,"l":64.37,"n":14,"o":64.41,"t":"2026-10-23T15:00:00Z","v":2422,"vw":64.396522},{"c":64.29,"h":64.37,"l":64.29,"n":12,"o":64.37,"t":"2026-10-23T15:05:00Z","v":558,"vw":64.338485},{"c":64.44,"h":64.44,"l":64.36,"n":17,"o":64.4,"t":"2026-10-23T15:10:00Z","v":2552,"vw":64.398095},{"c":64.49,"h":64.5,"l":64.49,"n":6,"o":64.5,"t":"2026-10-23T15:15:00Z","v":336,"vw":64.496667},{"c":64.56,"h":64.56,"l":64.47,"n":22,"o":64.47,"t":"2026-10-23T15:20:00Z","v":1424,"vw":64.511288},{"c":64.57,"h":64.69,"l":64.5541,"n":20,"o":64.59,"t":"2026-10-23T15:25:00Z","v":1874,"vw":64.60296},{"c":64.6,"h":64.6,"l":64.6,"n":3,"o":64.6,"t":"2026-10-23T15:30:00Z","v":301,"vw":64.6},{"c":64.445,"h":64.56,"l":64.445,"n":5,"o":64.56,"t":"2026-10-23T15:35:00Z","v":358,"vw":64.501667},{"c":64.395,"h":64.395,"l":64.395,"n":3,"o":64.395,"t":"2026-10-23T15:40:00Z","v":113,"vw":64.395},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-23T15:45:00Z","v":119,"vw":64.39}],"history":[{"c":98.11,"h":99.76,"l":97.9,"n":4928,"o":99.53,"t":"2024-10-21T04:00:00Z","v":358513,"vw":98.325236},{"c":98.05,"h":98.57,"l":97.14,"n":1885,"o":97.33,"t":"2024-10-22T04:00:00Z","v":188096,"vw":97.748857},{"c":96.15,"h":97.32,"l":95.2,"n":5592,"o":97.03,"t":"2024-10-23T04:00:00Z","v":357526,"vw":96.255288},{"c":95.49,"h":95.88,"l":94.7,"n":5022,"o":95.77,"t":"2024-10-24T04:00:00Z","v":333489,"vw":95.536927},{"c":94.34,"h":96.45,"l":94.01,"n":2174,"o":96.25,"t":"2024-10-25T04:00:00Z","v":207840,"vw":95.093439},{"c":95.6,"h":95.9,"l":95.23,"n":1971,"o":95.36,"t":"2024-10-28T04:00:00Z","v":167701,"vw":95.624991},{"c":94.85,"h":95.94,"l":94.54,"n":2306,"o":94.75,"t":"2024-10-29T04:00:00Z","v":203438,"vw":95.130469},{"c":94.54,"h":95.7942,"l":94.37,"n":1702,"o":94.63,"t":"2024-10-30T04:00:00Z","v":145431,"vw":95.050334},{"c":92.63,"h":93.65,"l":92.45,"n":5746,"o":93.37,"t":"2024-10-31T04:00:00Z","v":421242,"vw":93.271371},{"c":93.85,"h":95.0994,"l":93.39,"n":2003,"o":93.5,"t":"2024-11-01T04:00:00Z","v":149586,"vw":94.173874},{"c":92.8,"h":93.73,"l":92.1001,"n":5903,"o":93.58,"t":"2024-11-04T05:00:00Z","v":400314,"vw":92.969625},{"c":94.62,"h":94.76,"l":92.62,"n":2038,"o":92.85,"t":"2024-11-05T05:00:00Z","v":198655,"vw":93.947998},{"c":101.32,"h":101.56,"l":99.7641,"n":8430,"o":100.15,"t":"2024-11-06T05:00:00Z","v":800017,"vw":100.699436},{"c":101.33,"h":101.73,"l":100.93,"n":7641,"o":101.44,"t":"2024-11-07T05:00:00Z","v":529220,"vw":101.457638},{"c":102.55,"h":103.27,"l":101.33,"n":2455,"o":101.72,"t":"2024-11-08T05:00:00Z","v":250107,"vw":102.456264},{"c":103.95,"h":104.7698,"l":103.38,"n":5524,"o":103.38,"t":"2024-11-11T05:00:00Z","v":347516,"vw":104.028238},{"c":102.2,"h":104.467,"l":102.06,"n":5654,"o":104.18,"t":"2024-11-12T05:00:00Z","v":396951,"vw":102.945731},{"c":102.36,"h":103.18,"l":101.82,"n":1616,"o":102.43,"t":"2024-11-13T05:00:00Z","v":137867,"vw":102.535516},{"c":101.38,"h":102.88,"l":101.15,"n":5746,"o":102.72,"t":"2024-11-14T05:00:00Z","v":374221,"vw":101.77119},{"c":99.99,"h":100.91,"l":99.5205,"n":2589,"o":100.6,"t":"2024-11-15T05:00:00Z","v":255544,"vw":100.159075},{"c":99.84,"h":100.32,"l":99.455,"n":1948,"o":99.79,"t":"2024-11-18T05:00:00Z","v":176167,"vw":99.826469},{"c":99.22,"h":99.75,"l":97.71,"n":5588,"o":98.22,"t":"2024-11-19T05:00:00Z","v":404763,"vw":98.949852},{"c":99.86,"h":100.12,"l":98.27,"n":5619,"o":99.44,"t":"2024-11-20T05:00:00Z","v":442202,"vw":99.173198},{"c":101.95,"h":102.65,"l":99.53,"n":3578,"o":100.5,"t":"2024-11-21T05:00:00Z","v":375792,"vw":101.258441},{"c":103.86,"h":104.02,"l":102.13,"n":2756,"o":102.2,"t":"2024-11-22T05:00:00Z","v":345432,"vw":103.298971},{"c":105.87,"h":106.29,"l":104.933,"n":1983,"o":105.44,"t":"2024-11-25T05:00:00Z","v":191910,"vw":105.719996},{"c":106.5,"h":106.71,"l":104.525,"n":2279,"o":105.41,"t":"2024-11-26T05:00:00Z","v":215929,"vw":105.547925},{"c":105.92,"h":107.29,"l":105.87,"n":1658,"o":106.61,"t":"2024-11-27T05:00:00Z","v":144821,"vw":106.704721},{"c":107.22,"h":107.53,"l":106.13,"n":2082,"o":106.13,"t":"2024-11-29T05:00:00Z","v":153244,"vw":106.807229},{"c":106.34,"h":107.35,"l":105.95,"n":5061,"o":107.21,"t":"2024-12-02T05:00:00Z","v":380092,"vw":106.540994},{"c":105.91,"h":106.7,"l":105.32,"n":2195,"o":106.52,"t":"2024-12-03T05:00:00Z","v":230292,"vw":105.968908},{"c":107.31,"h":107.6,"l":106.35,"n":3087,"o":106.8,"t":"2024-12-04T05:00:00Z","v":289015,"vw":107.00676},{"c":106.24,"h":107.53,"l":106.09,"n":1496,"o":107.09,"t":"2024-12-05T05:00:00Z","v":121435,"vw":106.82608},{"c":105.46,"h":106.77,"l":105.29,"n":1632,"o":106.58,"t":"2024-12-06T05:00:00Z","v":159663,"vw":106.101884},{"c":104.42,"h":105.95,"l":104.32,"n":1544,"o":105.69,"t":"2024-12-09T05:00:00Z","v":143671,"vw":105.228041},{"c":103.78,"h":104.74,"l":103.47,"n":1463,"o":104.18,"t":"2024-12-10T05:00:00Z","v":147147,"vw":104.01255},{"c":103.19,"h":104.24,"l":103.17,"n":2019,"o":103.97,"t":"2024-12-11T05:00:00Z","v":173725,"vw":103.677163},{"c":102.12,"h":103.47,"l":102.07,"n":2115,"o":103.18,"t":"2024-12-12T05:00:00Z","v":255806,"vw":102.660314},{"c":101.65,"h":102.65,"l":101.48,"n":1963,"o":102.37,"t":"2024-12-13T05:00:00Z","v":246469,"vw":101.944576},{"c":101.14,"h":102.24,"l":101.1014,"n":1684,"o":101.79,"t":"2024-12-16T05:00:00Z","v":182161,"vw":101.618394},{"c":99.85,"h":100.43,"l":99.43,"n":2771,"o":100.17,"t":"2024-12-17T05:00:00Z","v":274029,"vw":99.971905},{"c":94.74,"h":101.01,"l":94.56,"n":5937,"o":100.04,"t":"2024-12-18T05:00:00Z","v":661282,"vw":98.985631},{"c":94.78,"h":96.75,"l":94.74,"n":3554,"o":96.08,"t":"2024-12-19T05:00:00Z","v":356940,"vw":95.895788},{"c":97.06,"h":98.64,"l":94.05,"n":4680,"o":94.16,"t":"2024-12-20T05:00:00Z","v":543179,"vw":96.529424},{"c":97.07,"h":97.32,"l":95.29,"n":3860,"o":96.34,"t":"2024-12-23T05:00:00Z","v":397020,"vw":96.313769},{"c":98.61,"h":98.68,"l":96.74,"n":1492,"o":96.98,"t":"2024-12-24T05:00:00Z","v":170209,"vw":97.602914},{"c":98.96,"h":99.1557,"l":97.91,"n":1746,"o":97.92,"t":"2024-12-26T05:00:00Z","v":162626,"vw":98.506894},{"c":97.45,"h":98.45,"l":96.25,"n":2581,"o":97.71,"t":"2024-12-27T05:00:00Z","v":314527,"vw":97.359898},{"c":95.5,"h":96.33,"l":94.08,"n":2426,"o":95.34,"t":"2024-12-30T05:00:00Z","v":581077,"vw":95.730787},{"c":95.3,"h":96.2628,"l":94.69,"n":5518,"o":95.95,"t":"2024-12-31T05:00:00Z","v":444401,"vw":95.306475},{"c":94.54,"h":96.84,"l":93.59,"n":3685,"o":96.6,"t":"2025-01-02T05:00:00Z","v":389167,"vw":95.363227},{"c":95.97,"h":96.26,"l":94.79,"n":5387,"o":95.42,"t":"2025-01-03T05:00:00Z","v":443902,"vw":95.717913},{"c":95.95,"h":97.7218,"l":95.51,"n":2599,"o":96.72,"t":"2025-01-06T05:00:00Z","v":264001,"vw":96.752196},{"c":95.13,"h":96.9,"l":94.51,"n":1699,"o":96.75,"t":"2025-01-07T05:00:00Z","v":147237,"vw":95.869198},{"c":95.5,"h":95.64,"l":94.2,"n":5167,"o":95.13,"t":"2025-01-08T05:00:00Z","v":428277,"vw":95.020384},{"c":92.38,"h":94.61,"l":92.16,"n":2813,"o":94.58,"t":"2025-01-10T05:00:00Z","v":283648,"vw":93.058752},{"c":93.94,"h":94.07,"l":91.95,"n":2752,"o":92.11,"t":"2025-01-13T05:00:00Z","v":219877,"vw":93.247529},{"c":94.92,"h":95.06,"l":93.36,"n":1734,"o":94.79,"t":"2025-01-14T05:00:00Z","v":165677,"vw":94.554487},{"c":98.04,"h":98.5,"l":97.33,"n":2738,"o":97.75,"t":"2025-01-15T05:00:00Z","v":257606,"vw":97.832174},{"c":97.73,"h":98.34,"l":97.43,"n":1946,"o":97.99,"t":"2025-01-16T05:00:00Z","v":214593,"vw":97.835101},{"c":99.18,"h":99.92,"l":98.86,"n":2143,"o":99.1,"t":"2025-01-17T05:00:00Z","v":198212,"vw":99.235032},{"c":101.63,"h":101.76,"l":99.89,"n":2203,"o":99.89,"t":"2025-01-21T05:00:00Z","v":226094,"vw":100.733866},{"c":102.19,"h":102.4499,"l":101.7801,"n":1897,"o":102.23,"t":"2025-01-22T05:00:00Z","v":337931,"vw":102.143336},{"c":104,"h":104.04,"l":102.21,"n":2758,"o":102.21,"t":"2025-01-23T05:00:00Z","v":378286,"vw":103.212616},{"c":103.39,"h":104.0051,"l":103.0104,"n":2837,"o":103.73,"t":"2025-01-24T05:00:00Z","v":249639,"vw":103.591074},{"c":104.78,"h":104.83,"l":101.68,"n":3165,"o":101.7,"t":"2025-01-27T05:00:00Z","v":334167,"vw":103.553642},{"c":105.33,"h":105.98,"l":104.36,"n":1739,"o":104.79,"t":"2025-01-28T05:00:00Z","v":135874,"vw":105.21333},{"c":104.73,"h":105.9,"l":104.17,"n":2092,"o":105.22,"t":"2025-01-29T05:00:00Z","v":211644,"vw":105.038446},{"c":105.52,"h":106.12,"l":104.4,"n":1779,"o":104.46,"t":"2025-01-30T05:00:00Z","v":185511,"vw":105.228235},{"c":103.86,"h":106.16,"l":103.72,"n":2955,"o":106.04,"t":"2025-01-31T05:00:00Z","v":366990,"vw":104.418695},{"c":103.31,"h":104.03,"l":100.77,"n":2790,"o":101.24,"t":"2025-02-03T05:00:00Z","v":298074,"vw":102.46233},{"c":103.88,"h":104.092,"l":102.85,"n":1596,"o":103.26,"t":"2025-02-04T05:00:00Z","v":206522,"vw":103.481271},{"c":105.28,"h":105.36,"l":102.85,"n":1355,"o":103.94,"t":"2025-02-05T05:00:00Z","v":103592,"vw":104.357519},{"c":104.71,"h":105.68,"l":103.8298,"n":5046,"o":105.55,"t":"2025-02-06T05:00:00Z","v":375787,"vw":104.653872},{"c":102.67,"h":105.11,"l":102.5128,"n":2108,"o":104.83,"t":"2025-02-07T05:00:00Z","v":202876,"vw":103.525889},{"c":103.42,"h":104.06,"l":102.62,"n":1253,"o":103.89,"t":"2025-02-10T05:00:00Z","v":104293,"vw":103.259444},{"c":104.04,"h":104.16,"l":102.67,"n":1177,"o":102.73,"t":"2025-02-11T05:00:00Z","v":97666,"vw":103.265849},{"c":102.88,"h":103.37,"l":101.65,"n":1757,"o":102.21,"t":"2025-02-12T05:00:00Z","v":144085,"vw":102.557438},{"c":104.47,"h":104.77,"l":102.87,"n":1477,"o":103.6,"t":"2025-02-13T05:00:00Z","v":106197,"vw":103.647013},{"c":103.77,"h":104.78,"l":103.58,"n":772,"o":104.37,"t":"2025-02-14T05:00:00Z","v":50524,"vw":104.014082},{"c":103.76,"h":103.8,"l":102.72,"n":1248,"o":103.49,"t":"2025-02-18T05:00:00Z","v":111193,"vw":103.354026},{"c":104.07,"h":104.13,"l":102.73,"n":974,"o":103.26,"t":"2025-02-19T05:00:00Z","v":94732,"vw":103.355973},{"c":102.11,"h":103.59,"l":101.03,"n":1561,"o":103.46,"t":"2025-02-20T05:00:00Z","v":118226,"vw":102.031731},{"c":98.59,"h":100.98,"l":98.225,"n":2986,"o":100.84,"t":"2025-02-21T05:00:00Z","v":268617,"vw":99.55111},{"c":98.74,"h":99.73,"l":98.17,"n":5756,"o":99.31,"t":"2025-02-24T05:00:00Z","v":423973,"vw":99.149847},{"c":99.43,"h":100.03,"l":97.92,"n":2319,"o":99.13,"t":"2025-02-25T05:00:00Z","v":204272,"vw":99.011024},{"c":98.58,"h":100.41,"l":97.98,"n":2839,"o":99.54,"t":"2025-02-26T05:00:00Z","v":178741,"vw":99.283631},{"c":97.7,"h":100.53,"l":97.56,"n":2017,"o":98.63,"t":"2025-02-27T05:00:00Z","v":185810,"vw":98.930536},{"c":100.37,"h":100.53,"l":97.14,"n":2185,"o":97.95,"t":"2025-02-28T05:00:00Z","v":224196,"vw":98.796978},{"c":97.43,"h":101.4,"l":96.23,"n":3264,"o":100.86,"t":"2025-03-03T05:00:00Z","v":445575,"vw":99.971611},{"c":94.5,"h":96.965,"l":93.7,"n":3580,"o":96.3,"t":"2025-03-04T05:00:00Z","v":333905,"vw":94.982024},{"c":96.54,"h":97.12,"l":93.96,"n":2305,"o":94.3,"t":"2025-03-05T05:00:00Z","v":205923,"vw":95.538537},{"c":94.63,"h":96.45,"l":93.75,"n":2753,"o":94.66,"t":"2025-03-06T05:00:00Z","v":246134,"vw":94.74633},{"c":95.54,"h":96.01,"l":92.82,"n":2619,"o":93.73,"t":"2025-03-07T05:00:00Z","v":216679,"vw":94.465712},{"c":91.67,"h":94.44,"l":90.38,"n":2842,"o":93.4,"t":"2025-03-10T04:00:00Z","v":245581,"vw":92.851409},{"c":89.52,"h":91.41,"l":88.51,"n":3572,"o":91.17,"t":"2025-03-11T04:00:00Z","v":338186,"vw":90.103412},{"c":89.17,"h":90.74,"l":87.76,"n":2678,"o":90.51,"t":"2025-03-12T04:00:00Z","v":232994,"vw":89.422663},{"c":86.94,"h":89.31,"l":86.37,"n":1802,"o":88.89,"t":"2025-03-13T04:00:00Z","v":116673,"vw":87.771781},{"c":89.67,"h":89.92,"l":87.39,"n":2006,"o":87.77,"t":"2025-03-14T04:00:00Z","v":184934,"vw":88.920446},{"c":91.38,"h":92.0296,"l":89.505,"n":1818,"o":89.51,"t":"2025-03-17T04:00:00Z","v":138485,"vw":90.969057},{"c":90.16,"h":91.09,"l":89.47,"n":1508,"o":90.99,"t":"2025-03-18T04:00:00Z","v":134224,"vw":90.23965},{"c":91.89,"h":92.74,"l":90.3,"n":1685,"o":90.41,"t":"2025-03-19T04:00:00Z","v":143457,"vw":91.44601},{"c":91.74,"h":93.02,"l":90.62,"n":1481,"o":90.73,"t":"2025-03-20T04:00:00Z","v":107808,"vw":92.004795},{"c":91.81,"h":91.95,"l":89.45,"n":1558,"o":90.24,"t":"2025-03-21T04:00:00Z","v":140972,"vw":90.72017},{"c":94.34,"h":94.6773,"l":93.22,"n":1996,"o":93.37,"t":"2025-03-24T04:00:00Z","v":367644,"vw":94.162713},{"c":94.37,"h":94.91,"l":93.83,"n":1278,"o":94.65,"t":"2025-03-25T04:00:00Z","v":124515,"vw":94.501287},{"c":93.52,"h":95.19,"l":93.02,"n":5552,"o":94.38,"t":"2025-03-26T04:00:00Z","v":448278,"vw":93.778991},{"c":92.92,"h":93.84,"l":92.24,"n":1416,"o":93.24,"t":"2025-03-27T04:00:00Z","v":142968,"vw":93.059778},{"c":89.64,"h":92.55,"l":89.46,"n":2154,"o":92.43,"t":"2025-03-28T04:00:00Z","v":191780,"vw":90.667244},{"c":91.49,"h":92.08,"l":87.89,"n":2397,"o":88.12,"t":"2025-03-31T04:00:00Z","v":246850,"vw":89.962584},{"c":91.34,"h":92.03,"l":89.34,"n":7135,"o":90.84,"t":"2025-04-01T04:00:00Z","v":671582,"vw":90.791626},{"c":92.37,"h":93.07,"l":89.8275,"n":7304,"o":89.86,"t":"2025-04-02T04:00:00Z","v":707787,"vw":91.760314},{"c":85.06,"h":87.77,"l":84.91,"n":5273,"o":87.5,"t":"2025-04-03T04:00:00Z","v":756043,"vw":85.820777},{"c":75.76,"h":81.34,"l":75.5101,"n":8232,"o":80.59,"t":"2025-04-04T04:00:00Z","v":838027,"vw":78.611375},{"c":74.34,"h":79.24,"l":69.075,"n":7218,"o":70.93,"t":"2025-04-07T04:00:00Z","v":728866,"vw":73.317041},{"c":73.05,"h":80.015,"l":70.91,"n":8421,"o":79.65,"t":"2025-04-08T04:00:00Z","v":872407,"vw":76.791904},{"c":84.48,"h":85.15,"l":71.32,"n":8701,"o":71.32,"t":"2025-04-09T04:00:00Z","v":893002,"vw":76.871769},{"c":80.24,"h":82.03,"l":75.5,"n":6216,"o":81.83,"t":"2025-04-10T04:00:00Z","v":539175,"vw":79.743932},{"c":82.62,"h":83.53,"l":78.89,"n":3797,"o":79.62,"t":"2025-04-11T04:00:00Z","v":313617,"vw":80.874114},{"c":84.12,"h":85.0624,"l":82.53,"n":4126,"o":84.96,"t":"2025-04-14T04:00:00Z","v":416484,"vw":83.992417},{"c":83.4,"h":85.1508,"l":83.3,"n":2374,"o":84.21,"t":"2025-04-15T04:00:00Z","v":215712,"vw":84.26455},{"c":80.46,"h":83.57,"l":79.38,"n":3291,"o":82.74,"t":"2025-04-16T04:00:00Z","v":304381,"vw":81.35276},{"c":78.3,"h":79.51,"l":77.58,"n":3786,"o":78.31,"t":"2025-04-17T04:00:00Z","v":337757,"vw":78.587933},{"c":74.41,"h":77.25,"l":73.1,"n":2770,"o":77.13,"t":"2025-04-21T04:00:00Z","v":236387,"vw":74.858378},{"c":78.38,"h":78.7,"l":75.84,"n":3395,"o":76.15,"t":"2025-04-22T04:00:00Z","v":328850,"vw":77.412835},{"c":79.96,"h":83.1,"l":79.57,"n":3891,"o":81.28,"t":"2025-04-23T04:00:00Z","v":381709,"vw":81.43452},{"c":82.01,"h":82.22,"l":79.15,"n":3549,"o":79.81,"t":"2025-04-24T04:00:00Z","v":464122,"vw":80.578182},{"c":81.98,"h":82.1151,"l":80.42,"n":2154,"o":81.53,"t":"2025-04-25T04:00:00Z","v":214443,"vw":81.5764},{"c":82.49,"h":83.27,"l":81.03,"n":1958,"o":82.29,"t":"2025-04-28T04:00:00Z","v":179685,"vw":82.4183},{"c":83.62,"h":84.11,"l":82.4105,"n":2144,"o":82.47,"t":"2025-04-29T04:00:00Z","v":177117,"vw":83.418598},{"c":84.05,"h":84.55,"l":80.49,"n":3252,"o":82.52,"t":"2025-04-30T04:00:00Z","v":320614,"vw":82.455418},{"c":84.61,"h":86,"l":84.48,"n":1870,"o":85,"t":"2025-05-01T04:00:00Z","v":147350,"vw":85.23006},{"c":86.83,"h":87.19,"l":85.75,"n":1941,"o":86.29,"t":"2025-05-02T04:00:00Z","v":170466,"vw":86.570689},{"c":86.48,"h":87.4,"l":85.77,"n":1908,"o":85.9,"t":"2025-05-05T04:00:00Z","v":152276,"vw":86.596717},{"c":84.85,"h":86.155,"l":84.51,"n":1960,"o":84.86,"t":"2025-05-06T04:00:00Z","v":170351,"vw":85.22497},{"c":85.96,"h":86.56,"l":84.84,"n":2597,"o":85.47,"t":"2025-05-07T04:00:00Z","v":260642,"vw":85.778878},{"c":87.14,"h":88.72,"l":86.22,"n":1987,"o":86.73,"t":"2025-05-08T04:00:00Z","v":173532,"vw":87.600708},{"c":86.51,"h":87.6003,"l":86.159,"n":1812,"o":87.3,"t":"2025-05-09T04:00:00Z","v":165095,"vw":86.776013},{"c":91.35,"h":91.405,"l":90.1301,"n":2678,"o":90.87,"t":"2025-05-12T04:00:00Z","v":241447,"vw":90.928951},{"c":90.17,"h":91.3,"l":90.17,"n":2670,"o":90.72,"t":"2025-05-13T04:00:00Z","v":324498,"vw":90.721949},{"c":89.77,"h":90.67,"l":89.44,"n":2389,"o":90.43,"t":"2025-05-14T04:00:00Z","v":230733,"vw":90.065561},{"c":90.96,"h":91.08,"l":88.9,"n":3208,"o":88.91,"t":"2025-05-15T04:00:00Z","v":438416,"vw":90.203206},{"c":92.42,"h":92.52,"l":90.6937,"n":3133,"o":91.19,"t":"2025-05-16T04:00:00Z","v":401461,"vw":91.648243},{"c":93.09,"h":93.2997,"l":91.14,"n":3480,"o":91.14,"t":"2025-05-19T04:00:00Z","v":418359,"vw":92.428673},{"c":92.61,"h":93.09,"l":91.74,"n":2334,"o":92.74,"t":"2025-05-20T04:00:00Z","v":261744,"vw":92.673683},{"c":89.04,"h":91.49,"l":88.72,"n":3665,"o":90.86,"t":"2025-05-21T04:00:00Z","v":388667,"vw":90.273898},{"c":88.99,"h":89.96,"l":88.43,"n":1744,"o":88.61,"t":"2025-05-22T04:00:00Z","v":137629,"vw":89.075598},{"c":87.92,"h":88.69,"l":86.83,"n":2237,"o":86.87,"t":"2025-05-23T04:00:00Z","v":205091,"vw":87.720155},{"c":91.07,"h":91.07,"l":89.09,"n":2777,"o":89.71,"t":"2025-05-27T04:00:00Z","v":218114,"vw":90.140542},{"c":90.01,"h":91.45,"l":89.76,"n":1389,"o":90.96,"t":"2025-05-28T04:00:00Z","v":103675,"vw":90.595584},{"c":90.47,"h":90.64,"l":88.8,"n":2206,"o":90.43,"t":"2025-05-29T04:00:00Z","v":190219,"vw":90.066824},{"c":90.52,"h":91.15,"l":89.16,"n":2449,"o":90.23,"t":"2025-05-30T04:00:00Z","v":215885,"vw":90.277372},{"c":90.88,"h":90.93,"l":88.94,"n":2433,"o":89.87,"t":"2025-06-02T04:00:00Z","v":218663,"vw":89.930234},{"c":91.83,"h":91.999,"l":90.39,"n":1805,"o":90.6,"t":"2025-06-03T04:00:00Z","v":175422,"vw":91.360847},{"c":91.26,"h":92.33,"l":91.26,"n":1326,"o":92.01,"t":"2025-06-04T04:00:00Z","v":123404,"vw":91.867416},{"c":90.94,"h":92.14,"l":90.52,"n":2881,"o":91.81,"t":"2025-06-05T04:00:00Z","v":268445,"vw":91.300092},{"c":92.81,"h":93.51,"l":92.03,"n":1927,"o":92.54,"t":"2025-06-06T04:00:00Z","v":170501,"vw":92.874373},{"c":92.79,"h":93.35,"l":91.96,"n":1653,"o":92.85,"t":"2025-06-09T04:00:00Z","v":129962,"vw":92.59623},{"c":93.32,"h":93.51,"l":92.59,"n":1624,"o":92.76,"t":"2025-06-10T04:00:00Z","v":134903,"vw":92.95501},{"c":93.3,"h":94.32,"l":92.74,"n":2064,"o":93.4,"t":"2025-06-11T04:00:00Z","v":186447,"vw":93.477627},{"c":93.69,"h":93.69,"l":92.18,"n":1187,"o":92.67,"t":"2025-06-12T04:00:00Z","v":111018,"vw":93.035539},{"c":90.26,"h":92.05,"l":89.79,"n":3492,"o":91.71,"t":"2025-06-13T04:00:00Z","v":308050,"vw":91.013189},{"c":91.71,"h":92.54,"l":91.16,"n":2180,"o":91.19,"t":"2025-06-16T04:00:00Z","v":172533,"vw":91.815815},{"c":90.39,"h":91.75,"l":90.11,"n":1601,"o":90.96,"t":"2025-06-17T04:00:00Z","v":131027,"vw":90.923338},{"c":90.19,"h":91.61,"l":89.99,"n":1482,"o":90.53,"t":"2025-06-18T04:00:00Z","v":108347,"vw":90.625355},{"c":90.22,"h":91.19,"l":89.79,"n":1422,"o":90.93,"t":"2025-06-20T04:00:00Z","v":124763,"vw":90.574137},{"c":91.85,"h":92,"l":89.29,"n":2595,"o":90.3,"t":"2025-06-23T04:00:00Z","v":226693,"vw":90.855187},{"c":94.01,"h":94.45,"l":92.74,"n":2021,"o":93.11,"t":"2025-06-24T04:00:00Z","v":189202,"vw":93.59031},{"c":93.41,"h":93.85,"l":92.85,"n":1399,"o":93.775,"t":"2025-06-25T04:00:00Z","v":112853,"vw":93.39701},{"c":95.14,"h":95.22,"l":93.77,"n":1443,"o":93.78,"t":"2025-06-26T04:00:00Z","v":139798,"vw":94.606124},{"c":96.88,"h":97.5599,"l":95.6,"n":2380,"o":95.67,"t":"2025-06-27T04:00:00Z","v":243161,"vw":96.710157},{"c":98.03,"h":98.27,"l":97.19,"n":2581,"o":97.98,"t":"2025-06-30T04:00:00Z","v":385260,"vw":97.790779},{"c":99.9,"h":100.3329,"l":97.78,"n":3395,"o":97.85,"t":"2025-07-01T04:00:00Z","v":643700,"vw":99.739544},{"c":99.78,"h":100.08,"l":99.22,"n":1889,"o":99.77,"t":"2025-07-02T04:00:00Z","v":205767,"vw":99.691137},{"c":101.23,"h":101.6,"l":100.0917,"n":1753,"o":100.15,"t":"2025-07-03T04:00:00Z","v":204211,"vw":101.006259},{"c":99.38,"h":101.06,"l":98.295,"n":1643,"o":100.89,"t":"2025-07-07T04:00:00Z","v":138703,"vw":99.861397},{"c":98.61,"h":99.52,"l":98.57,"n":1315,"o":99.27,"t":"2025-07-08T04:00:00Z","v":265130,"vw":98.762953},{"c":99.57,"h":100.07,"l":98.6802,"n":1332,"o":99.52,"t":"2025-07-09T04:00:00Z","v":111550,"vw":99.395161},{"c":100.49,"h":101,"l":99.25,"n":4208,"o":99.52,"t":"2025-07-10T04:00:00Z","v":349381,"vw":100.455475},{"c":99.07,"h":99.48,"l":98.75,"n":3451,"o":99.2,"t":"2025-07-11T04:00:00Z","v":402975,"vw":99.211382},{"c":99.56,"h":99.59,"l":98.62,"n":1200,"o":98.85,"t":"2025-07-14T04:00:00Z","v":104211,"vw":99.089844},{"c":97.5,"h":99.76,"l":97.45,"n":2340,"o":99.49,"t":"2025-07-15T04:00:00Z","v":222117,"vw":98.299899},{"c":98.47,"h":98.58,"l":96.41,"n":3187,"o":98.25,"t":"2025-07-16T04:00:00Z","v":327826,"vw":97.937639},{"c":99.66,"h":99.89,"l":98.29,"n":2022,"o":98.34,"t":"2025-07-17T04:00:00Z","v":250982,"vw":99.245101},{"c":98.88,"h":100.055,"l":98.39,"n":1564,"o":100.01,"t":"2025-07-18T04:00:00Z","v":148557,"vw":98.946913},{"c":98.93,"h":100.1,"l":98.845,"n":1463,"o":99.29,"t":"2025-07-21T04:00:00Z","v":157179,"vw":99.448835},{"c":99.64,"h":99.83,"l":98.68,"n":1419,"o":98.68,"t":"2025-07-22T04:00:00Z","v":154196,"vw":99.202769},{"c":101.95,"h":101.95,"l":100.25,"n":5456,"o":100.64,"t":"2025-07-23T04:00:00Z","v":954954,"vw":101.325149},{"c":100.53,"h":101.46,"l":100.37,"n":2360,"o":100.47,"t":"2025-07-24T04:00:00Z","v":330982,"vw":100.941365},{"c":101.3,"h":101.53,"l":100.23,"n":2860,"o":100.7,"t":"2025-07-25T04:00:00Z","v":589792,"vw":101.009177},{"c":101.04,"h":101.54,"l":100.6,"n":2563,"o":101.16,"t":"2025-07-28T04:00:00Z","v":456789,"vw":101.190989},{"c":100.2,"h":101.21,"l":99.81,"n":2067,"o":101.12,"t":"2025-07-29T04:00:00Z","v":315973,"vw":100.401611},{"c":99.34,"h":100.5299,"l":98.55,"n":2344,"o":100.2,"t":"2025-07-30T04:00:00Z","v":360237,"vw":100.024244},{"c":97.79,"h":100,"l":97.435,"n":2563,"o":99.6,"t":"2025-07-31T04:00:00Z","v":421931,"vw":99.041258},{"c":95.33,"h":96.2,"l":94.31,"n":2690,"o":96.2,"t":"2025-08-01T04:00:00Z","v":266601,"vw":95.176148},{"c":97.88,"h":97.93,"l":96.12,"n":2044,"o":96.17,"t":"2025-08-04T04:00:00Z","v":348292,"vw":97.161905},{"c":97.6,"h":98.38,"l":96.81,"n":1394,"o":97.93,"t":"2025-08-05T04:00:00Z","v":217361,"vw":97.729177},{"c":97.98,"h":98.36,"l":97.18,"n":1820,"o":98.01,"t":"2025-08-06T04:00:00Z","v":294150,"vw":97.912077},{"c":96.97,"h":99.29,"l":96.23,"n":1722,"o":98.98,"t":"2025-08-07T04:00:00Z","v":241399,"vw":98.034536},{"c":97.89,"h":98.3,"l":97.19,"n":1225,"o":97.38,"t":"2025-08-08T04:00:00Z","v":180152,"vw":97.596591},{"c":97.01,"h":98.26,"l":96.69,"n":1283,"o":98.05,"t":"2025-08-11T04:00:00Z","v":117957,"vw":97.352283},{"c":99.07,"h":99.25,"l":97.58,"n":1086,"o":97.72,"t":"2025-08-12T04:00:00Z","v":106204,"vw":98.593911},{"c":101.15,"h":101.25,"l":99.7,"n":1472,"o":99.84,"t":"2025-08-13T04:00:00Z","v":194415,"vw":100.574247},{"c":100.99,"h":101.2399,"l":100.08,"n":1689,"o":100.41,"t":"2025-08-14T04:00:00Z","v":357946,"vw":100.575559},{"c":101.25,"h":102.36,"l":101.04,"n":2260,"o":102.36,"t":"2025-08-15T04:00:00Z","v":517452,"vw":101.487082},{"c":101.07,"h":101.43,"l":100.88,"n":1603,"o":101.2,"t":"2025-08-18T04:00:00Z","v":146772,"vw":101.147572},{"c":101.15,"h":102.37,"l":100.66,"n":1664,"o":101.37,"t":"2025-08-19T04:00:00Z","v":176301,"vw":101.258651},{"c":101.11,"h":101.62,"l":100.45,"n":1454,"o":101.3,"t":"2025-08-20T04:00:00Z","v":105388,"vw":101.088661},{"c":100.52,"h":100.99,"l":99.682,"n":1734,"o":100.35,"t":"2025-08-21T04:00:00Z","v":131488,"vw":100.450242},{"c":104.36,"h":104.89,"l":101.54,"n":1859,"o":101.55,"t":"2025-08-22T04:00:00Z","v":212255,"vw":103.809468},{"c":102.74,"h":104.05,"l":102.68,"n":1705,"o":103.88,"t":"2025-08-25T04:00:00Z","v":145200,"vw":103.32082},{"c":103.31,"h":103.41,"l":102.44,"n":1415,"o":102.54,"t":"2025-08-26T04:00:00Z","v":123633,"vw":102.790644},{"c":103.98,"h":104.25,"l":103.22,"n":616,"o":103.22,"t":"2025-08-27T04:00:00Z","v":55922,"vw":103.89782},{"c":104.35,"h":104.49,"l":103.4574,"n":928,"o":104.22,"t":"2025-08-28T04:00:00Z","v":79128,"vw":103.997415},{"c":103.95,"h":104.2855,"l":103.17,"n":1923,"o":103.97,"t":"2025-08-29T04:00:00Z","v":206357,"vw":103.689885},{"c":102.79,"h":102.84,"l":101.21,"n":1785,"o":102.05,"t":"2025-09-02T04:00:00Z","v":170070,"vw":102.065157},{"c":102.63,"h":102.82,"l":101.42,"n":1600,"o":102.47,"t":"2025-09-03T04:00:00Z","v":109667,"vw":102.246436},{"c":104.28,"h":104.39,"l":102.37,"n":1241,"o":102.72,"t":"2025-09-04T04:00:00Z","v":144578,"vw":103.610875},{"c":103.36,"h":105,"l":102.43,"n":2006,"o":104.33,"t":"2025-09-05T04:00:00Z","v":385284,"vw":103.496154},{"c":103.82,"h":103.9,"l":102.73,"n":2075,"o":103.47,"t":"2025-09-08T04:00:00Z","v":221335,"vw":103.394652},{"c":104.7,"h":104.91,"l":103.4,"n":1869,"o":103.77,"t":"2025-09-09T04:00:00Z","v":165220,"vw":104.106398},{"c":103.66,"h":104.61,"l":103.15,"n":1499,"o":104.52,"t":"2025-09-10T04:00:00Z","v":151955,"vw":103.942874},{"c":106.39,"h":106.57,"l":104.0024,"n":1602,"o":104.14,"t":"2025-09-11T04:00:00Z","v":153003,"vw":106.067838},{"c":105.17,"h":106.23,"l":105.08,"n":1018,"o":106.07,"t":"2025-09-12T04:00:00Z","v":93122,"vw":105.708766},{"c":105.5,"h":105.87,"l":104.93,"n":1001,"o":105.47,"t":"2025-09-15T04:00:00Z","v":84564,"vw":105.423521},{"c":104.9,"h":105.81,"l":104.4705,"n":911,"o":105.48,"t":"2025-09-16T04:00:00Z","v":58531,"vw":104.923972},{"c":106.03,"h":107.095,"l":104.52,"n":1952,"o":105.31,"t":"2025-09-17T04:00:00Z","v":149887,"vw":106.108271},{"c":106.57,"h":107.4,"l":105.71,"n":1072,"o":105.97,"t":"2025-09-18T04:00:00Z","v":96086,"vw":106.506968},{"c":107.28,"h":107.65,"l":106.39,"n":1117,"o":107.24,"t":"2025-09-19T04:00:00Z","v":114059,"vw":107.020933},{"c":107.65,"h":107.92,"l":106.05,"n":1122,"o":106.46,"t":"2025-09-22T04:00:00Z","v":98802,"vw":107.17728},{"c":107.28,"h":109.1654,"l":106.9,"n":1270,"o":107.85,"t":"2025-09-23T04:00:00Z","v":99270,"vw":108.025162},{"c":106.11,"h":107.63,"l":106,"n":1074,"o":107.24,"t":"2025-09-24T04:00:00Z","v":113535,"vw":106.665915},{"c":105.35,"h":106.06,"l":104.54,"n":1673,"o":105.56,"t":"2025-09-25T04:00:00Z","v":173194,"vw":105.469409},{"c":106.61,"h":107.11,"l":105.71,"n":1100,"o":106.12,"t":"2025-09-26T04:00:00Z","v":104496,"vw":106.545456},{"c":106.96,"h":107.27,"l":106.18,"n":990,"o":107.27,"t":"2025-09-29T04:00:00Z","v":80533,"vw":106.609627},{"c":107.28,"h":107.38,"l":105.92,"n":1153,"o":106.73,"t":"2025-09-30T04:00:00Z","v":109854,"vw":106.699511},{"c":107.43,"h":107.88,"l":106.66,"n":1186,"o":106.66,"t":"2025-10-01T04:00:00Z","v":112155,"vw":107.249317},{"c":107.86,"h":108.1207,"l":106.72,"n":623,"o":107.45,"t":"2025-10-02T04:00:00Z","v":33722,"vw":107.525248},{"c":108.91,"h":110.2,"l":108.09,"n":2231,"o":108.1,"t":"2025-10-03T04:00:00Z","v":453610,"vw":109.055762},{"c":108.54,"h":109.33,"l":107.38,"n":2864,"o":109.29,"t":"2025-10-06T04:00:00Z","v":494576,"vw":108.525055},{"c":108.17,"h":109.39,"l":107.46,"n":1628,"o":108.88,"t":"2025-10-07T04:00:00Z","v":123785,"vw":108.524199},{"c":108.19,"h":109.03,"l":107.69,"n":1413,"o":108.74,"t":"2025-10-08T04:00:00Z","v":139726,"vw":108.250844},{"c":107.02,"h":108.48,"l":106.59,"n":2479,"o":108.2,"t":"2025-10-09T04:00:00Z","v":222792,"vw":107.523746},{"c":102.97,"h":108.28,"l":102.89,"n":3491,"o":107.67,"t":"2025-10-10T04:00:00Z","v":330682,"vw":105.309918},{"c":105.57,"h":105.93,"l":104.43,"n":1649,"o":104.43,"t":"2025-10-13T04:00:00Z","v":148186,"vw":105.088577},{"c":106.52,"h":107.57,"l":102.78,"n":2914,"o":103.85,"t":"2025-10-14T04:00:00Z","v":518254,"vw":105.816419},{"c":106.4,"h":108.365,"l":105.36,"n":3286,"o":107.38,"t":"2025-10-15T04:00:00Z","v":554307,"vw":106.845349},{"c":105.03,"h":107.13,"l":104.19,"n":2340,"o":106.73,"t":"2025-10-16T04:00:00Z","v":258382,"vw":105.748337},{"c":106.03,"h":106.62,"l":104.72,"n":1962,"o":104.9,"t":"2025-10-17T04:00:00Z","v":192244,"vw":105.729562},{"c":108.41,"h":108.6,"l":106.73,"n":1855,"o":106.73,"t":"2025-10-20T04:00:00Z","v":204212,"vw":107.710845},{"c":109.43,"h":110.35,"l":108.36,"n":2019,"o":108.4,"t":"2025-10-21T04:00:00Z","v":440073,"vw":109.505207},{"c":107.85,"h":109.39,"l":107.26,"n":2165,"o":109.37,"t":"2025-10-22T04:00:00Z","v":214575,"vw":108.319801},{"c":108.41,"h":108.76,"l":107.4,"n":3894,"o":107.7,"t":"2025-10-23T04:00:00Z","v":406506,"vw":108.355682},{"c":110.61,"h":111.16,"l":109.555,"n":2064,"o":109.68,"t":"2025-10-24T04:00:00Z","v":148144,"vw":110.600604},{"c":112.16,"h":112.27,"l":111.415,"n":1727,"o":111.9,"t":"2025-10-27T04:00:00Z","v":138522,"vw":111.864296},{"c":112.96,"h":114.04,"l":112.83,"n":2843,"o":113.76,"t":"2025-10-28T04:00:00Z","v":269805,"vw":113.428126},{"c":112.68,"h":114.5699,"l":111.73,"n":2494,"o":113.64,"t":"2025-10-29T04:00:00Z","v":221243,"vw":113.358148},{"c":111.95,"h":114.31,"l":111.35,"n":1509,"o":111.35,"t":"2025-10-30T04:00:00Z","v":131592,"vw":112.987918},{"c":112.16,"h":112.87,"l":111.173,"n":2099,"o":112.27,"t":"2025-10-31T04:00:00Z","v":192351,"vw":112.115825},{"c":111.14,"h":112.44,"l":110.13,"n":1565,"o":112.43,"t":"2025-11-03T05:00:00Z","v":122836,"vw":111.313877},{"c":109.92,"h":110.76,"l":108.95,"n":2523,"o":109.7,"t":"2025-11-04T05:00:00Z","v":510035,"vw":109.899236},{"c":110.9,"h":111.6,"l":109.68,"n":2849,"o":109.87,"t":"2025-11-05T05:00:00Z","v":424860,"vw":110.770697},{"c":109.17,"h":111.04,"l":108.48,"n":3060,"o":110.41,"t":"2025-11-06T05:00:00Z","v":424316,"vw":109.577613},{"c":109.37,"h":109.4,"l":107.06,"n":1988,"o":108.64,"t":"2025-11-07T05:00:00Z","v":233547,"vw":108.41489},{"c":111.15,"h":111.34,"l":109.12,"n":2290,"o":110.25,"t":"2025-11-10T05:00:00Z","v":462743,"vw":110.56902},{"c":113.83,"h":114.0049,"l":111.26,"n":5026,"o":111.36,"t":"2025-11-11T05:00:00Z","v":427832,"vw":113.248535},{"c":115.34,"h":116.1,"l":114.3,"n":2547,"o":114.32,"t":"2025-11-12T05:00:00Z","v":302739,"vw":115.472633},{"c":111.54,"h":115.1344,"l":111.259,"n":1827,"o":114.7,"t":"2025-11-13T05:00:00Z","v":131133,"vw":113.162254},{"c":110.07,"h":111.01,"l":108.76,"n":2546,"o":109.89,"t":"2025-11-14T05:00:00Z","v":295528,"vw":109.806897},{"c":107.44,"h":110.28,"l":106.66,"n":1080,"o":109.66,"t":"2025-11-17T05:00:00Z","v":117095,"vw":108.446847},{"c":105.14,"h":106.4251,"l":104.34,"n":1757,"o":105.57,"t":"2025-11-18T05:00:00Z","v":159956,"vw":105.516854},{"c":105.28,"h":105.985,"l":104.34,"n":1620,"o":105.21,"t":"2025-11-19T05:00:00Z","v":127314,"vw":105.00806},{"c":51.79,"h":54.32,"l":51.74,"n":2601,"o":53.77,"t":"2025-11-20T05:00:00Z","v":422035,"vw":52.891801},{"c":52.97,"h":53.62,"l":51.89,"n":2085,"o":52.23,"t":"2025-11-21T05:00:00Z","v":231312,"vw":52.752182},{"c":53.33,"h":53.67,"l":52.58,"n":5139,"o":53.21,"t":"2025-11-24T05:00:00Z","v":1183275,"vw":53.370557},{"c":54.91,"h":55.06,"l":53.14,"n":3740,"o":53.6,"t":"2025-11-25T05:00:00Z","v":1186939,"vw":54.755697},{"c":55.62,"h":55.94,"l":55.07,"n":2070,"o":55.15,"t":"2025-11-26T05:00:00Z","v":288239,"vw":55.517857},{"c":56.28,"h":56.37,"l":55.77,"n":1097,"o":55.91,"t":"2025-11-28T05:00:00Z","v":145705,"vw":56.193604},{"c":55.34,"h":56.17,"l":55.25,"n":2773,"o":55.59,"t":"2025-12-01T05:00:00Z","v":974280,"vw":55.477995},{"c":55.79,"h":56.03,"l":55.3,"n":1848,"o":55.55,"t":"2025-12-02T05:00:00Z","v":246100,"vw":55.711495},{"c":56.75,"h":56.91,"l":55.65,"n":1757,"o":55.7,"t":"2025-12-03T05:00:00Z","v":329598,"vw":56.508064},{"c":56.65,"h":57.15,"l":56.32,"n":1608,"o":56.83,"t":"2025-12-04T05:00:00Z","v":178298,"vw":56.72073},{"c":56.84,"h":57.29,"l":56.71,"n":1403,"o":56.75,"t":"2025-12-05T05:00:00Z","v":204209,"vw":56.926371},{"c":56.42,"h":56.97,"l":56.09,"n":1885,"o":56.97,"t":"2025-12-08T05:00:00Z","v":240116,"vw":56.538204},{"c":55.97,"h":56.8744,"l":55.91,"n":1962,"o":56.4,"t":"2025-12-09T05:00:00Z","v":266519,"vw":56.393655},{"c":57.12,"h":57.46,"l":55.74,"n":2182,"o":55.92,"t":"2025-12-10T05:00:00Z","v":397477,"vw":56.536267},{"c":58.72,"h":58.78,"l":57.27,"n":4860,"o":57.33,"t":"2025-12-11T05:00:00Z","v":1077651,"vw":58.456924},{"c":58.08,"h":59.09,"l":57.77,"n":3601,"o":58.88,"t":"2025-12-12T05:00:00Z","v":505563,"vw":58.487131},{"c":58.01,"h":58.595,"l":57.66,"n":2431,"o":58.59,"t":"2025-12-15T05:00:00Z","v":354262,"vw":58.069915},{"c":57.24,"h":58.06,"l":56.8444,"n":2766,"o":57.84,"t":"2025-12-16T05:00:00Z","v":310180,"vw":57.486161},{"c":56.65,"h":57.8644,"l":56.625,"n":2557,"o":57.43,"t":"2025-12-17T05:00:00Z","v":303233,"vw":57.180063},{"c":56.86,"h":57.83,"l":56.64,"n":1569,"o":57.27,"t":"2025-12-18T05:00:00Z","v":192913,"vw":57.209178},{"c":57.23,"h":57.6,"l":57.02,"n":4560,"o":57.07,"t":"2025-12-19T05:00:00Z","v":758258,"vw":57.294199},{"c":57.77,"h":57.9801,"l":57.39,"n":3413,"o":57.39,"t":"2025-12-22T05:00:00Z","v":1014330,"vw":57.785703},{"c":57.95,"h":58.16,"l":57.46,"n":3196,"o":57.46,"t":"2025-12-23T05:00:00Z","v":827292,"vw":57.944527},{"c":58.44,"h":58.58,"l":57.64,"n":1263,"o":57.77,"t":"2025-12-24T05:00:00Z","v":199051,"vw":58.305634},{"c":58.43,"h":58.56,"l":58.13,"n":1238,"o":58.39,"t":"2025-12-26T05:00:00Z","v":131098,"vw":58.330371},{"c":57.82,"h":58.37,"l":57.63,"n":1293,"o":58.12,"t":"2025-12-29T05:00:00Z","v":308875,"vw":57.893957},{"c":57.57,"h":57.82,"l":57.41,"n":4685,"o":57.82,"t":"2025-12-30T05:00:00Z","v":993540,"vw":57.641305},{"c":56.86,"h":57.605,"l":56.81,"n":5349,"o":57.57,"t":"2025-12-31T05:00:00Z","v":1285819,"vw":57.124082},{"c":57.53,"h":57.62,"l":56.315,"n":3296,"o":57.15,"t":"2026-01-02T05:00:00Z","v":646443,"vw":57.201511},{"c":59,"h":59.53,"l":57.7,"n":3339,"o":57.71,"t":"2026-01-05T05:00:00Z","v":483978,"vw":58.898253},{"c":60.14,"h":60.2644,"l":58.82,"n":3631,"o":58.89,"t":"2026-01-06T05:00:00Z","v":510788,"vw":59.644044},{"c":59.04,"h":60.53,"l":58.92,"n":3394,"o":60.38,"t":"2026-01-07T05:00:00Z","v":501568,"vw":59.585201},{"c":59.64,"h":59.8601,"l":58.49,"n":2382,"o":58.51,"t":"2026-01-08T05:00:00Z","v":369998,"vw":59.254156},{"c":60.21,"h":60.34,"l":59.455,"n":2707,"o":59.67,"t":"2026-01-09T05:00:00Z","v":441988,"vw":59.991576},{"c":60.41,"h":60.51,"l":58.99,"n":2547,"o":59.55,"t":"2026-01-12T05:00:00Z","v":304523,"vw":59.789836},{"c":59.42,"h":60.44,"l":59.11,"n":4282,"o":60.31,"t":"2026-01-13T05:00:00Z","v":1285482,"vw":59.29786},{"c":59.33,"h":59.41,"l":58.6,"n":4127,"o":59.11,"t":"2026-01-14T05:00:00Z","v":1045851,"vw":59.14898},{"c":60.04,"h":60.35,"l":59.48,"n":3099,"o":59.5,"t":"2026-01-15T05:00:00Z","v":503898,"vw":59.917956},{"c":59.79,"h":60.39,"l":59.5,"n":1823,"o":60.05,"t":"2026-01-16T05:00:00Z","v":226881,"vw":59.958878},{"c":57.7,"h":58.6979,"l":57.55,"n":3092,"o":58.01,"t":"2026-01-20T05:00:00Z","v":501752,"vw":58.058561},{"c":59.09,"h":59.64,"l":57.87,"n":3187,"o":57.88,"t":"2026-01-21T05:00:00Z","v":633778,"vw":58.983524},{"c":59.8,"h":60.6,"l":58.75,"n":5678,"o":59.73,"t":"2026-01-22T05:00:00Z","v":1554839,"vw":59.894789},{"c":59.05,"h":59.4,"l":58.74,"n":1991,"o":59.33,"t":"2026-01-23T05:00:00Z","v":571868,"vw":59.070147},{"c":59.84,"h":60.01,"l":59.24,"n":2175,"o":59.24,"t":"2026-01-26T05:00:00Z","v":322788,"vw":59.783735},{"c":58.82,"h":59.2,"l":58.49,"n":1974,"o":58.99,"t":"2026-01-27T05:00:00Z","v":218810,"vw":58.799452},{"c":58.82,"h":59.13,"l":58.57,"n":1349,"o":58.9,"t":"2026-01-28T05:00:00Z","v":229004,"vw":58.846706},{"c":58.88,"h":59.5,"l":57.85,"n":1590,"o":58.82,"t":"2026-01-29T05:00:00Z","v":179582,"vw":58.702082},{"c":58.52,"h":58.8732,"l":57.5,"n":2287,"o":58.56,"t":"2026-01-30T05:00:00Z","v":647567,"vw":58.158843},{"c":59.72,"h":59.92,"l":58.11,"n":1776,"o":58.49,"t":"2026-02-02T05:00:00Z","v":317574,"vw":59.404816},{"c":59.33,"h":60.34,"l":58.341,"n":2127,"o":59.51,"t":"2026-02-03T05:00:00Z","v":308522,"vw":59.2558},{"c":59.95,"h":60.29,"l":59.06,"n":1423,"o":59.75,"t":"2026-02-04T05:00:00Z","v":181923,"vw":59.90508},{"c":58.43,"h":59.47,"l":58.31,"n":2171,"o":59.34,"t":"2026-02-05T05:00:00Z","v":728729,"vw":58.620603},{"c":61.37,"h":61.495,"l":59.25,"n":4836,"o":59.25,"t":"2026-02-06T05:00:00Z","v":759234,"vw":60.738412},{"c":61.41,"h":61.6199,"l":60.72,"n":1421,"o":61.11,"t":"2026-02-09T05:00:00Z","v":152228,"vw":61.287736},{"c":61.52,"h":62.345,"l":61.41,"n":1982,"o":61.65,"t":"2026-02-10T05:00:00Z","v":219420,"vw":61.886606},{"c":61.38,"h":62.27,"l":60.86,"n":1746,"o":62.125,"t":"2026-02-11T05:00:00Z","v":183604,"vw":61.461959},{"c":59.71,"h":62.15,"l":59.69,"n":3693,"o":61.82,"t":"2026-02-12T05:00:00Z","v":424362,"vw":60.459731},{"c":59.82,"h":60.45,"l":58.921,"n":2441,"o":59.81,"t":"2026-02-13T05:00:00Z","v":291401,"vw":59.865223},{"c":60.02,"h":60.38,"l":59.1,"n":2232,"o":59.86,"t":"2026-02-17T05:00:00Z","v":178672,"vw":59.91075},{"c":60.27,"h":60.8,"l":59.79,"n":1414,"o":60.21,"t":"2026-02-18T05:00:00Z","v":110410,"vw":60.363601},{"c":59.63,"h":60.1,"l":59.175,"n":1379,"o":59.91,"t":"2026-02-19T05:00:00Z","v":96538,"vw":59.694627},{"c":60.15,"h":60.37,"l":59.02,"n":2831,"o":59.29,"t":"2026-02-20T05:00:00Z","v":199585,"vw":59.790903},{"c":58.21,"h":60.26,"l":57.98,"n":3716,"o":59.75,"t":"2026-02-23T05:00:00Z","v":255171,"vw":58.394996},{"c":59.09,"h":59.31,"l":58.11,"n":1481,"o":58.25,"t":"2026-02-24T05:00:00Z","v":142988,"vw":58.954509},{"c":59.76,"h":59.82,"l":59.15,"n":1063,"o":59.5,"t":"2026-02-25T05:00:00Z","v":93960,"vw":59.587799},{"c":59.77,"h":60.54,"l":59.17,"n":1944,"o":60.3,"t":"2026-02-26T05:00:00Z","v":194823,"vw":59.819695},{"c":58.54,"h":58.75,"l":57.84,"n":3175,"o":58.52,"t":"2026-02-27T05:00:00Z","v":300038,"vw":58.215975},{"c":58.37,"h":58.805,"l":57.2,"n":2328,"o":57.23,"t":"2026-03-02T05:00:00Z","v":224710,"vw":58.187652},{"c":57.48,"h":57.92,"l":55.4,"n":3046,"o":56.24,"t":"2026-03-03T05:00:00Z","v":436541,"vw":56.563435},{"c":57.98,"h":58.3,"l":57.16,"n":1815,"o":57.73,"t":"2026-03-04T05:00:00Z","v":191389,"vw":58.02448},{"c":56.12,"h":57.4811,"l":55.27,"n":2976,"o":57.07,"t":"2026-03-05T05:00:00Z","v":374570,"vw":56.00556},{"c":55.05,"h":55.22,"l":53.88,"n":2615,"o":54.7,"t":"2026-03-06T05:00:00Z","v":274818,"vw":54.616773},{"c":55.64,"h":55.93,"l":53.0301,"n":4365,"o":53.97,"t":"2026-03-09T04:00:00Z","v":548022,"vw":54.297057},{"c":55.56,"h":56.75,"l":55.0375,"n":2473,"o":55.65,"t":"2026-03-10T04:00:00Z","v":247334,"vw":55.971486},{"c":54.91,"h":55.58,"l":54.36,"n":2256,"o":55.51,"t":"2026-03-11T04:00:00Z","v":203167,"vw":54.832281},{"c":53.21,"h":54.0699,"l":53.16,"n":9061,"o":53.88,"t":"2026-03-12T04:00:00Z","v":1495680,"vw":53.505429},{"c":52.9,"h":54.21,"l":52.79,"n":1647,"o":53.69,"t":"2026-03-13T04:00:00Z","v":149654,"vw":53.406586},{"c":53.81,"h":54.31,"l":53.53,"n":2347,"o":53.73,"t":"2026-03-16T04:00:00Z","v":273051,"vw":53.84577},{"c":53.94,"h":54.87,"l":53.88,"n":4690,"o":54.5,"t":"2026-03-17T04:00:00Z","v":1249456,"vw":54.032978},{"c":52.09,"h":53.64,"l":52.04,"n":7350,"o":53.46,"t":"2026-03-18T04:00:00Z","v":1294795,"vw":52.333783},{"c":51.63,"h":52.16,"l":51.02,"n":3183,"o":51.39,"t":"2026-03-19T04:00:00Z","v":333291,"vw":51.449859},{"c":50.74,"h":51.66,"l":50.18,"n":2310,"o":51.33,"t":"2026-03-20T04:00:00Z","v":241940,"vw":50.805693},{"c":52.06,"h":53.15,"l":51.83,"n":2656,"o":52.34,"t":"2026-03-23T04:00:00Z","v":317050,"vw":52.524872},{"c":51.82,"h":52.465,"l":51.12,"n":2093,"o":51.22,"t":"2026-03-24T04:00:00Z","v":181964,"vw":51.91604},{"c":52.33,"h":53,"l":51.89,"n":1975,"o":52.69,"t":"2026-03-25T04:00:00Z","v":181294,"vw":52.411925},{"c":51.29,"h":52.58,"l":51.18,"n":1944,"o":51.79,"t":"2026-03-26T04:00:00Z","v":217658,"vw":51.71662},{"c":49.49,"h":50.84,"l":49.29,"n":2304,"o":50.8,"t":"2026-03-27T04:00:00Z","v":195101,"vw":49.944649},{"c":49.61,"h":50.48,"l":49.26,"n":1815,"o":50.365,"t":"2026-03-30T04:00:00Z","v":146400,"vw":49.920374},{"c":52.05,"h":52.15,"l":50.24,"n":1686,"o":50.67,"t":"2026-03-31T04:00:00Z","v":190681,"vw":51.433986},{"c":52.53,"h":53.09,"l":52.41,"n":1922,"o":52.75,"t":"2026-04-01T04:00:00Z","v":186275,"vw":52.810963},{"c":52.44,"h":52.98,"l":51.035,"n":4733,"o":51.34,"t":"2026-04-02T04:00:00Z","v":1633854,"vw":52.332455},{"c":52.79,"h":52.85,"l":52.1501,"n":2290,"o":52.21,"t":"2026-04-06T04:00:00Z","v":327420,"vw":52.53804},{"c":52.58,"h":52.68,"l":51.76,"n":3795,"o":52.54,"t":"2026-04-07T04:00:00Z","v":485556,"vw":52.241102},{"c":55.59,"h":55.8,"l":54.79,"n":2216,"o":55.48,"t":"2026-04-08T04:00:00Z","v":394517,"vw":55.459752},{"c":56.22,"h":56.5264,"l":55.08,"n":1285,"o":55.14,"t":"2026-04-09T04:00:00Z","v":105980,"vw":56.013665},{"c":55.53,"h":56.29,"l":55.44,"n":975,"o":56.25,"t":"2026-04-10T04:00:00Z","v":82559,"vw":55.72654},{"c":56.19,"h":56.26,"l":54.6241,"n":2623,"o":54.79,"t":"2026-04-13T04:00:00Z","v":284020,"vw":55.351641},{"c":57.01,"h":57.11,"l":56.18,"n":1548,"o":56.26,"t":"2026-04-14T04:00:00Z","v":152068,"vw":56.724931},{"c":56.82,"h":57.3199,"l":56.4,"n":1552,"o":57.22,"t":"2026-04-15T04:00:00Z","v":179314,"vw":56.791713},{"c":57.05,"h":57.22,"l":56.4978,"n":1516,"o":57.04,"t":"2026-04-16T04:00:00Z","v":182066,"vw":56.917139},{"c":59.09,"h":59.72,"l":58.18,"n":2881,"o":58.22,"t":"2026-04-17T04:00:00Z","v":301268,"vw":59.045842},{"c":59.08,"h":59.15,"l":58.63,"n":1192,"o":58.92,"t":"2026-04-20T04:00:00Z","v":128012,"vw":58.95495},{"c":58.37,"h":60.045,"l":58.24,"n":1563,"o":59.76,"t":"2026-04-21T04:00:00Z","v":205951,"vw":58.855583},{"c":59.19,"h":59.47,"l":58.8492,"n":1208,"o":59.29,"t":"2026-04-22T04:00:00Z","v":121787,"vw":59.13709},{"c":58.76,"h":59.2299,"l":57.71,"n":2010,"o":58.63,"t":"2026-04-23T04:00:00Z","v":240048,"vw":58.512726},{"c":58.51,"h":58.83,"l":58.2,"n":1358,"o":58.74,"t":"2026-04-24T04:00:00Z","v":118741,"vw":58.435803},{"c":58.4,"h":58.82,"l":58.08,"n":864,"o":58.37,"t":"2026-04-27T04:00:00Z","v":64646,"vw":58.446412},{"c":58.3,"h":58.86,"l":58.19,"n":847,"o":58.81,"t":"2026-04-28T04:00:00Z","v":82130,"vw":58.427984},{"c":57.64,"h":58.21,"l":57.28,"n":941,"o":58.18,"t":"2026-04-29T04:00:00Z","v":82936,"vw":57.641004},{"c":59.52,"h":59.73,"l":58.158,"n":1795,"o":58.18,"t":"2026-04-30T04:00:00Z","v":302671,"vw":59.136861},{"c":59.09,"h":60.3,"l":59.08,"n":1357,"o":60.05,"t":"2026-05-01T04:00:00Z","v":197587,"vw":59.693588},{"c":57.79,"h":58.95,"l":57.68,"n":1365,"o":58.73,"t":"2026-05-04T04:00:00Z","v":129291,"vw":58.221234},{"c":58.56,"h":58.73,"l":57.95,"n":1403,"o":58.32,"t":"2026-05-05T04:00:00Z","v":180765,"vw":58.460619},{"c":59.99,"h":60.29,"l":59.53,"n":1589,"o":59.53,"t":"2026-05-06T04:00:00Z","v":176693,"vw":59.915407},{"c":59.24,"h":60.54,"l":59.08,"n":3340,"o":60.35,"t":"2026-05-07T04:00:00Z","v":1021387,"vw":59.284722},{"c":59.3,"h":59.87,"l":59.01,"n":1383,"o":59.83,"t":"2026-05-08T04:00:00Z","v":136932,"vw":59.357724},{"c":59.54,"h":59.68,"l":59.05,"n":1461,"o":59.22,"t":"2026-05-11T04:00:00Z","v":184117,"vw":59.404894},{"c":59.71,"h":59.82,"l":58.6,"n":2243,"o":59.39,"t":"2026-05-12T04:00:00Z","v":296954,"vw":59.172767},{"c":59.47,"h":59.61,"l":58.93,"n":1525,"o":59.32,"t":"2026-05-13T04:00:00Z","v":158317,"vw":59.315159},{"c":60.37,"h":60.7,"l":59.93,"n":1902,"o":60.51,"t":"2026-05-14T04:00:00Z","v":286171,"vw":60.363075},{"c":59.1,"h":59.66,"l":59.05,"n":1893,"o":59.62,"t":"2026-05-15T04:00:00Z","v":257316,"vw":59.338673},{"c":59.45,"h":59.64,"l":58.68,"n":1296,"o":59.16,"t":"2026-05-18T04:00:00Z","v":218789,"vw":59.141869},{"c":58.72,"h":59.26,"l":58.47,"n":905,"o":58.97,"t":"2026-05-19T04:00:00Z","v":74008,"vw":58.940262},{"c":60.21,"h":60.37,"l":58.37,"n":2110,"o":59.17,"t":"2026-05-20T04:00:00Z","v":286757,"vw":59.714966},{"c":60.89,"h":61.11,"l":59.55,"n":1264,"o":59.84,"t":"2026-05-21T04:00:00Z","v":94528,"vw":60.567292},{"c":61.62,"h":62.1999,"l":61.54,"n":1332,"o":61.81,"t":"2026-05-22T04:00:00Z","v":130221,"vw":61.811361},{"c":61.36,"h":62.06,"l":61.07,"n":1841,"o":61.96,"t":"2026-05-26T04:00:00Z","v":132290,"vw":61.460398},{"c":61.79,"h":62.16,"l":61.53,"n":1002,"o":61.55,"t":"2026-05-27T04:00:00Z","v":80413,"vw":61.86228},{"c":61.79,"h":62.02,"l":61.1361,"n":815,"o":61.38,"t":"2026-05-28T04:00:00Z","v":84561,"vw":61.641758},{"c":62.66,"h":62.805,"l":61.88,"n":1235,"o":62,"t":"2026-05-29T04:00:00Z","v":88591,"vw":62.436358},{"c":62.86,"h":62.94,"l":62.13,"n":2033,"o":62.46,"t":"2026-06-01T04:00:00Z","v":160433,"vw":62.490053},{"c":63.44,"h":63.57,"l":62.23,"n":1230,"o":62.23,"t":"2026-06-02T04:00:00Z","v":80574,"vw":63.067494},{"c":61.99,"h":63.11,"l":61.98,"n":1257,"o":62.77,"t":"2026-06-03T04:00:00Z","v":87466,"vw":62.383325},{"c":64.04,"h":64.24,"l":63.121,"n":2154,"o":63.33,"t":"2026-06-04T04:00:00Z","v":241954,"vw":63.901488},{"c":62.28,"h":64.29,"l":62.13,"n":1710,"o":64.28,"t":"2026-06-05T04:00:00Z","v":149063,"vw":63.14529},{"c":62.12,"h":63.15,"l":62.005,"n":1325,"o":62.55,"t":"2026-06-08T04:00:00Z","v":122651,"vw":62.511549},{"c":62.23,"h":63.21,"l":60.69,"n":2414,"o":62.71,"t":"2026-06-09T04:00:00Z","v":280188,"vw":61.828387},{"c":59.93,"h":62.05,"l":59.93,"n":1979,"o":61.74,"t":"2026-06-10T04:00:00Z","v":194640,"vw":60.896567},{"c":62.11,"h":62.45,"l":60.3163,"n":1809,"o":60.66,"t":"2026-06-11T04:00:00Z","v":170374,"vw":61.195848},{"c":63.01,"h":63.49,"l":62.16,"n":2009,"o":62.97,"t":"2026-06-12T04:00:00Z","v":195499,"vw":62.85559},{"c":64.31,"h":64.905,"l":64.2,"n":2212,"o":64.5,"t":"2026-06-15T04:00:00Z","v":418744,"vw":64.65597},{"c":65.09,"h":65.5,"l":64.77,"n":1247,"o":64.77,"t":"2026-06-16T04:00:00Z","v":146415,"vw":65.141552},{"c":63.75,"h":65.73,"l":63.5119,"n":2059,"o":64.97,"t":"2026-06-17T04:00:00Z","v":158080,"vw":64.999575},{"c":63.9,"h":64.75,"l":63.9,"n":1615,"o":64.63,"t":"2026-06-18T04:00:00Z","v":136479,"vw":64.081571},{"c":64.22,"h":64.67,"l":64.02,"n":1319,"o":64.19,"t":"2026-06-22T04:00:00Z","v":202636,"vw":64.331827},{"c":64.14,"h":64.61,"l":63.24,"n":1566,"o":63.66,"t":"2026-06-23T04:00:00Z","v":170184,"vw":64.149074},{"c":64.4,"h":65.36,"l":63.83,"n":1444,"o":63.96,"t":"2026-06-24T04:00:00Z","v":105848,"vw":64.636073},{"c":64.63,"h":66.38,"l":64.45,"n":2046,"o":65.12,"t":"2026-06-25T04:00:00Z","v":196043,"vw":65.370628},{"c":64.16,"h":65.01,"l":63.79,"n":1132,"o":64.03,"t":"2026-06-26T04:00:00Z","v":88427,"vw":64.452507},{"c":65.19,"h":65.43,"l":64.625,"n":1969,"o":64.87,"t":"2026-06-29T04:00:00Z","v":158801,"vw":65.140773},{"c":65.53,"h":65.695,"l":64.77,"n":1384,"o":65.42,"t":"2026-06-30T04:00:00Z","v":220135,"vw":65.450473},{"c":65.48,"h":66.5999,"l":64.85,"n":1499,"o":65.27,"t":"2026-07-01T04:00:00Z","v":168951,"vw":65.761534},{"c":66.8,"h":66.94,"l":65.835,"n":1776,"o":66.3,"t":"2026-07-02T04:00:00Z","v":160590,"vw":66.481309},{"c":67.35,"h":67.36,"l":66.33,"n":1493,"o":67.05,"t":"2026-07-06T04:00:00Z","v":135586,"vw":66.967566},{"c":67.01,"h":68,"l":66.67,"n":2565,"o":68,"t":"2026-07-07T04:00:00Z","v":169522,"vw":67.063953},{"c":65.54,"h":65.845,"l":64.8368,"n":2310,"o":65.8,"t":"2026-07-08T04:00:00Z","v":375865,"vw":65.456228},{"c":65.85,"h":66.12,"l":65.35,"n":1631,"o":65.68,"t":"2026-07-09T04:00:00Z","v":273235,"vw":65.823065},{"c":66.26,"h":66.41,"l":65.27,"n":1622,"o":66.26,"t":"2026-07-10T04:00:00Z","v":130483,"vw":65.992151},{"c":65.92,"h":66.7107,"l":65.58,"n":1261,"o":66.22,"t":"2026-07-13T04:00:00Z","v":132232,"vw":65.928337},{"c":65.92,"h":66.42,"l":65.42,"n":1726,"o":65.6,"t":"2026-07-14T04:00:00Z","v":166323,"vw":65.906761},{"c":66.25,"h":66.67,"l":65.76,"n":1372,"o":66.21,"t":"2026-07-15T04:00:00Z","v":157277,"vw":66.187742},{"c":65.99,"h":66.735,"l":65.52,"n":1325,"o":66.43,"t":"2026-07-16T04:00:00Z","v":89705,"vw":66.032511},{"c":64.98,"h":66.09,"l":64.58,"n":1380,"o":64.58,"t":"2026-07-17T04:00:00Z","v":115530,"vw":65.275332},{"c":64.24,"h":65.53,"l":64.06,"n":1498,"o":65.21,"t":"2026-07-20T04:00:00Z","v":105229,"vw":64.596734},{"c":65.12,"h":65.47,"l":64.51,"n":1032,"o":64.69,"t":"2026-07-21T04:00:00Z","v":115775,"vw":65.103216},{"c":65.12,"h":65.7998,"l":65.04,"n":1207,"o":65.13,"t":"2026-07-22T04:00:00Z","v":172155,"vw":65.278191},{"c":63.8,"h":64.2,"l":63.45,"n":2821,"o":63.47,"t":"2026-07-23T04:00:00Z","v":644777,"vw":63.644848},{"c":64.34,"h":64.7837,"l":63.781,"n":1400,"o":63.97,"t":"2026-07-24T04:00:00Z","v":115089,"vw":64.334545},{"c":64.98,"h":65.9719,"l":64.54,"n":2153,"o":65.8,"t":"2026-07-27T04:00:00Z","v":137861,"vw":65.159789},{"c":66.38,"h":66.69,"l":65.62,"n":2478,"o":66.15,"t":"2026-07-28T04:00:00Z","v":255900,"vw":66.462355},{"c":63.52,"h":65.37,"l":63.295,"n":2787,"o":65.25,"t":"2026-07-29T04:00:00Z","v":309856,"vw":64.338195},{"c":64.93,"h":65.07,"l":63.6338,"n":1543,"o":64.27,"t":"2026-07-30T04:00:00Z","v":145747,"vw":64.422191},{"c":65.66,"h":65.98,"l":64.4,"n":3041,"o":65.52,"t":"2026-07-31T04:00:00Z","v":346921,"vw":65.59012},{"c":67.35,"h":67.43,"l":66.7453,"n":1647,"o":66.89,"t":"2026-08-03T04:00:00Z","v":143076,"vw":67.172933},{"c":69.69,"h":70.06,"l":68.54,"n":2794,"o":69.01,"t":"2026-08-04T04:00:00Z","v":223507,"vw":69.432125},{"c":70.29,"h":71.25,"l":70.26,"n":2507,"o":70.38,"t":"2026-08-05T04:00:00Z","v":232165,"vw":70.795201},{"c":69.05,"h":70.6,"l":68.94,"n":1321,"o":70.53,"t":"2026-08-06T04:00:00Z","v":82409,"vw":69.585265},{"c":69.42,"h":69.54,"l":68.842,"n":1078,"o":69.17,"t":"2026-08-07T04:00:00Z","v":103784,"vw":69.310362},{"c":69.25,"h":69.4737,"l":68.96,"n":1175,"o":69.12,"t":"2026-08-10T04:00:00Z","v":70390,"vw":69.147474},{"c":68.81,"h":69.85,"l":68.7,"n":2340,"o":69.5,"t":"2026-08-11T04:00:00Z","v":867920,"vw":68.913582},{"c":68.72,"h":69.24,"l":68.6457,"n":1178,"o":69.22,"t":"2026-08-12T04:00:00Z","v":82798,"vw":68.866877},{"c":68.87,"h":69.445,"l":68.39,"n":1643,"o":69.11,"t":"2026-08-13T04:00:00Z","v":190006,"vw":68.833779},{"c":68.59,"h":69,"l":68.49,"n":1171,"o":68.75,"t":"2026-08-14T04:00:00Z","v":87731,"vw":68.690381},{"c":67.89,"h":68.37,"l":67.75,"n":1311,"o":68.06,"t":"2026-08-17T04:00:00Z","v":175030,"vw":68.010815},{"c":67.63,"h":67.87,"l":67.485,"n":1175,"o":67.73,"t":"2026-08-18T04:00:00Z","v":130205,"vw":67.711779},{"c":67.97,"h":68.52,"l":67.75,"n":1390,"o":68.17,"t":"2026-08-19T04:00:00Z","v":155249,"vw":68.011645},{"c":66.19,"h":67.25,"l":66.155,"n":1321,"o":66.88,"t":"2026-08-20T04:00:00Z","v":76630,"vw":66.684108},{"c":67.47,"h":67.64,"l":66.76,"n":1187,"o":66.89,"t":"2026-08-21T04:00:00Z","v":91022,"vw":67.300684},{"c":67.82,"h":68,"l":67.38,"n":1089,"o":67.38,"t":"2026-08-24T04:00:00Z","v":89771,"vw":67.776015},{"c":68.21,"h":68.5,"l":67.7,"n":1153,"o":68.48,"t":"2026-08-25T04:00:00Z","v":87755,"vw":68.0075},{"c":67.95,"h":68.38,"l":67.705,"n":922,"o":68.23,"t":"2026-08-26T04:00:00Z","v":49551,"vw":67.97424},{"c":68.14,"h":68.52,"l":67.715,"n":1405,"o":67.79,"t":"2026-08-27T04:00:00Z","v":141693,"vw":68.149702},{"c":68.08,"h":68.76,"l":67.9451,"n":1396,"o":68.46,"t":"2026-08-28T04:00:00Z","v":167431,"vw":68.272254},{"c":67.23,"h":67.68,"l":67.0108,"n":1128,"o":67.67,"t":"2026-08-31T04:00:00Z","v":141479,"vw":67.261221},{"c":66.19,"h":67.205,"l":66,"n":1672,"o":66.47,"t":"2026-09-01T04:00:00Z","v":186444,"vw":66.356287},{"c":66.94,"h":67.2601,"l":66.63,"n":949,"o":66.63,"t":"2026-09-02T04:00:00Z","v":58778,"vw":66.882122},{"c":68.48,"h":68.64,"l":67.55,"n":1476,"o":67.78,"t":"2026-09-03T04:00:00Z","v":112899,"vw":68.317037},{"c":67.77,"h":68.3,"l":67.47,"n":1540,"o":67.99,"t":"2026-09-04T04:00:00Z","v":174662,"vw":67.756289},{"c":66.23,"h":66.725,"l":66.0423,"n":1655,"o":66.71,"t":"2026-09-08T04:00:00Z","v":127297,"vw":66.342111},{"c":65.19,"h":65.6,"l":64.98,"n":1354,"o":65.56,"t":"2026-09-09T04:00:00Z","v":94098,"vw":65.249599},{"c":64.34,"h":64.89,"l":64.1,"n":2164,"o":64.73,"t":"2026-09-10T04:00:00Z","v":1111183,"vw":64.290476},{"c":65.6,"h":65.94,"l":65.22,"n":1542,"o":65.46,"t":"2026-09-11T04:00:00Z","v":165909,"vw":65.512946},{"c":65.24,"h":65.77,"l":64.9,"n":1544,"o":65.23,"t":"2026-09-14T04:00:00Z","v":127774,"vw":65.268246},{"c":64.4,"h":64.97,"l":63.9,"n":1990,"o":64.91,"t":"2026-09-15T04:00:00Z","v":255892,"vw":64.087466},{"c":62.91,"h":64.62,"l":62.1895,"n":3536,"o":64.6,"t":"2026-09-16T04:00:00Z","v":361956,"vw":63.635028},{"c":63.6,"h":64.23,"l":63.235,"n":1546,"o":64.21,"t":"2026-09-17T04:00:00Z","v":218495,"vw":63.514719},{"c":63.37,"h":63.605,"l":62.96,"n":1620,"o":63.5,"t":"2026-09-18T04:00:00Z","v":96238,"vw":63.220828},{"c":64.29,"h":64.4,"l":63.525,"n":1497,"o":64.29,"t":"2026-09-21T04:00:00Z","v":163590,"vw":64.106307},{"c":63.82,"h":64.91,"l":63.45,"n":1816,"o":64.91,"t":"2026-09-22T04:00:00Z","v":187432,"vw":63.964887},{"c":62.78,"h":63.56,"l":62.67,"n":1472,"o":63.13,"t":"2026-09-23T04:00:00Z","v":98176,"vw":63.028119},{"c":62.36,"h":62.685,"l":61.7903,"n":2792,"o":62.3,"t":"2026-09-24T04:00:00Z","v":355553,"vw":62.26928},{"c":63.48,"h":63.575,"l":62.49,"n":1438,"o":62.62,"t":"2026-09-25T04:00:00Z","v":140298,"vw":63.264892},{"c":62.64,"h":63.305,"l":62.47,"n":1781,"o":62.66,"t":"2026-09-28T04:00:00Z","v":92856,"vw":62.786046},{"c":62.33,"h":62.6699,"l":61.75,"n":1126,"o":62.58,"t":"2026-09-29T04:00:00Z","v":68344,"vw":62.137128},{"c":61.2,"h":62.6,"l":61.2,"n":1479,"o":62.6,"t":"2026-09-30T04:00:00Z","v":216238,"vw":61.573253},{"c":61.3,"h":61.8,"l":60.34,"n":2532,"o":61.48,"t":"2026-10-01T04:00:00Z","v":249897,"vw":60.813072},{"c":61.83,"h":62.25,"l":61.29,"n":1671,"o":62.2,"t":"2026-10-02T04:00:00Z","v":198176,"vw":61.769058},{"c":62.03,"h":62.35,"l":61.07,"n":1851,"o":61.67,"t":"2026-10-05T04:00:00Z","v":126266,"vw":61.866238},{"c":62.63,"h":62.9781,"l":62.455,"n":1382,"o":62.63,"t":"2026-10-06T04:00:00Z","v":134740,"vw":62.70564},{"c":61.8,"h":61.96,"l":61.15,"n":1743,"o":61.67,"t":"2026-10-07T04:00:00Z","v":169429,"vw":61.559796},{"c":61.89,"h":61.94,"l":61.22,"n":1461,"o":61.26,"t":"2026-10-08T04:00:00Z","v":117186,"vw":61.603628},{"c":62.94,"h":63.1601,"l":61.89,"n":1739,"o":61.89,"t":"2026-10-09T04:00:00Z","v":160489,"vw":62.692442},{"c":63.4,"h":63.569,"l":63.05,"n":1189,"o":63.05,"t":"2026-10-12T04:00:00Z","v":90742,"vw":63.349842},{"c":62.98,"h":64.56,"l":62.75,"n":1832,"o":64.55,"t":"2026-10-13T04:00:00Z","v":171341,"vw":63.253601},{"c":62.82,"h":63.36,"l":62.21,"n":1092,"o":62.77,"t":"2026-10-14T04:00:00Z","v":61882,"vw":62.698123},{"c":64.14,"h":64.33,"l":63,"n":2305,"o":63.38,"t":"2026-10-15T04:00:00Z","v":367865,"vw":63.828237},{"c":63.66,"h":65.0962,"l":63.3,"n":1390,"o":64.6,"t":"2026-10-16T04:00:00Z","v":167292,"vw":64.000565},{"c":63.59,"h":63.97,"l":63.33,"n":1339,"o":63.49,"t":"2026-10-19T04:00:00Z","v":128113,"vw":63.616923},{"c":64.88,"h":65.34,"l":63.6,"n":1320,"o":63.6,"t":"2026-10-20T04:00:00Z","v":154798,"vw":64.691826},{"c":65.74,"h":65.76,"l":64.69,"n":1792,"o":65.49,"t":"2026-10-21T04:00:00Z","v":193543,"vw":65.470582},{"c":65.74,"h":65.8783,"l":64.88,"n":2100,"o":65.17,"t":"2026-10-22T04:00:00Z","v":272518,"vw":65.570133},{"c":64.39,"h":64.69,"l":63.75,"n":983,"o":64.46,"t":"2026-10-23T04:00:00Z","v":139025,"vw":64.322664}],"volatilityBars":[{"c":64,"h":64.22,"l":64,"n":13,"o":64.01,"t":"2026-09-22T08:00:00Z","v":847,"vw":64.09},{"c":63.9876,"h":64,"l":63.9876,"n":2,"o":64,"t":"2026-09-22T08:30:00Z","v":405,"vw":63.992193},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-09-22T08:45:00Z","v":200,"vw":64.25},{"c":64.39,"h":64.39,"l":64.39,"n":3,"o":64.39,"t":"2026-09-22T09:00:00Z","v":159,"vw":64.39},{"c":64.3622,"h":64.3794,"l":64.3622,"n":2,"o":64.3794,"t":"2026-09-22T09:30:00Z","v":300,"vw":64.367933},{"c":64.5,"h":64.58,"l":64.5,"n":3,"o":64.58,"t":"2026-09-22T09:45:00Z","v":607,"vw":64.553333},{"c":64.65,"h":64.65,"l":64.6,"n":11,"o":64.64,"t":"2026-09-22T11:00:00Z","v":19050,"vw":64.634474},{"c":64.65,"h":64.65,"l":64.63,"n":2,"o":64.63,"t":"2026-09-22T11:15:00Z","v":530,"vw":64.636792},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-09-22T11:45:00Z","v":200,"vw":64.75},{"c":64.5682,"h":64.5682,"l":64.5682,"n":1,"o":64.5682,"t":"2026-09-22T12:00:00Z","v":500,"vw":64.5682},{"c":64.75,"h":64.8,"l":64.75,"n":27,"o":64.8,"t":"2026-09-22T12:45:00Z","v":16920,"vw":64.770766},{"c":65.012,"h":65.012,"l":64.7981,"n":7,"o":64.7981,"t":"2026-09-22T13:00:00Z","v":2671,"vw":64.846943},{"c":64.88,"h":64.88,"l":64.87,"n":3,"o":64.87,"t":"2026-09-22T13:15:00Z","v":353,"vw":64.874334},{"c":64.3595,"h":64.91,"l":64.265,"n":133,"o":64.91,"t":"2026-09-22T13:30:00Z","v":18290,"vw":64.697325},{"c":64.165,"h":64.34,"l":64.08,"n":109,"o":64.29,"t":"2026-09-22T13:45:00Z","v":7377,"vw":64.229035},{"c":63.97,"h":64.214,"l":63.95,"n":100,"o":64.1075,"t":"2026-09-22T14:00:00Z","v":8462,"vw":64.093222},{"c":63.6393,"h":63.93,"l":63.6393,"n":85,"o":63.93,"t":"2026-09-22T14:15:00Z","v":5414,"vw":63.755653},{"c":63.6803,"h":63.86,"l":63.55,"n":95,"o":63.64,"t":"2026-09-22T14:30:00Z","v":7729,"vw":63.67231},{"c":63.6742,"h":63.75,"l":63.65,"n":48,"o":63.65,"t":"2026-09-22T14:45:00Z","v":4578,"vw":63.69096},{"c":63.6681,"h":63.74,"l":63.6,"n":43,"o":63.7,"t":"2026-09-22T15:00:00Z","v":4359,"vw":63.659721},{"c":63.625,"h":63.63,"l":63.61,"n":24,"o":63.63,"t":"2026-09-22T15:15:00Z","v":1686,"vw":63.621548},{"c":63.47,"h":63.5487,"l":63.45,"n":50,"o":63.5487,"t":"2026-09-22T15:30:00Z","v":2025,"vw":63.491962},{"c":63.515,"h":63.54,"l":63.5,"n":38,"o":63.505,"t":"2026-09-22T15:45:00Z","v":5191,"vw":63.525528},{"c":63.675,"h":63.675,"l":63.52,"n":44,"o":63.55,"t":"2026-09-22T16:00:00Z","v":3736,"vw":63.572312},{"c":63.58,"h":63.67,"l":63.54,"n":11,"o":63.67,"t":"2026-09-22T16:15:00Z","v":1052,"vw":63.582953},{"c":63.69,"h":63.71,"l":63.68,"n":20,"o":63.69,"t":"2026-09-22T16:30:00Z","v":2310,"vw":63.701931},{"c":63.76,"h":63.81,"l":63.71,"n":30,"o":63.71,"t":"2026-09-22T16:45:00Z","v":2306,"vw":63.766426},{"c":63.66,"h":63.6995,"l":63.64,"n":13,"o":63.6995,"t":"2026-09-22T17:00:00Z","v":1230,"vw":63.686391},{"c":63.66,"h":63.675,"l":63.66,"n":8,"o":63.67,"t":"2026-09-22T17:30:00Z","v":607,"vw":63.668786},{"c":63.85,"h":63.85,"l":63.7,"n":33,"o":63.7,"t":"2026-09-22T17:45:00Z","v":2946,"vw":63.77365},{"c":63.8,"h":63.84,"l":63.8,"n":15,"o":63.84,"t":"2026-09-22T18:00:00Z","v":1142,"vw":63.832727},{"c":63.82,"h":63.8544,"l":63.82,"n":5,"o":63.8544,"t":"2026-09-22T18:15:00Z","v":423,"vw":63.8458},{"c":63.78,"h":63.82,"l":63.77,"n":20,"o":63.82,"t":"2026-09-22T18:30:00Z","v":7160,"vw":63.786911},{"c":63.82,"h":63.88,"l":63.82,"n":19,"o":63.845,"t":"2026-09-22T18:45:00Z","v":4185,"vw":63.844729},{"c":63.91,"h":63.92,"l":63.85,"n":21,"o":63.85,"t":"2026-09-22T19:00:00Z","v":1550,"vw":63.874667},{"c":63.91,"h":63.96,"l":63.89,"n":60,"o":63.89,"t":"2026-09-22T19:15:00Z","v":6836,"vw":63.92533},{"c":64,"h":64.06,"l":63.9,"n":69,"o":63.9,"t":"2026-09-22T19:30:00Z","v":7998,"vw":63.986529},{"c":63.825,"h":64.04,"l":63.79,"n":145,"o":63.971,"t":"2026-09-22T19:45:00Z","v":9770,"vw":63.876524},{"c":63.82,"h":63.82,"l":63.82,"n":5,"o":63.82,"t":"2026-09-22T20:00:00Z","v":1240,"vw":63.82},{"c":63.84,"h":63.84,"l":63.84,"n":3,"o":63.84,"t":"2026-09-22T20:15:00Z","v":450,"vw":63.84},{"c":63.75,"h":63.81,"l":63.75,"n":4,"o":63.81,"t":"2026-09-22T20:45:00Z","v":386,"vw":63.794416},{"c":63.7608,"h":63.7608,"l":63.7608,"n":1,"o":63.7608,"t":"2026-09-22T23:15:00Z","v":130,"vw":63.7608},{"c":63.83,"h":63.83,"l":63.81,"n":22,"o":63.81,"t":"2026-09-22T23:30:00Z","v":17810,"vw":63.82158},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-09-23T10:30:00Z","v":500,"vw":63.77},{"c":63.44,"h":63.5,"l":63.44,"n":5,"o":63.5,"t":"2026-09-23T11:15:00Z","v":315,"vw":63.463346},{"c":63.28,"h":63.4,"l":63.28,"n":7,"o":63.4,"t":"2026-09-23T11:30:00Z","v":1746,"vw":63.313938},{"c":63.4,"h":63.4,"l":63.39,"n":2,"o":63.39,"t":"2026-09-23T11:45:00Z","v":680,"vw":63.398529},{"c":63.42,"h":63.42,"l":63.42,"n":1,"o":63.42,"t":"2026-09-23T12:15:00Z","v":100,"vw":63.42},{"c":63.25,"h":63.266,"l":63.25,"n":4,"o":63.266,"t":"2026-09-23T12:45:00Z","v":277,"vw":63.259443},{"c":63.4,"h":63.52,"l":63.13,"n":62,"o":63.13,"t":"2026-09-23T13:30:00Z","v":3956,"vw":63.396686},{"c":63.25,"h":63.29,"l":63.13,"n":27,"o":63.29,"t":"2026-09-23T13:45:00Z","v":2388,"vw":63.208416},{"c":63.55,"h":63.55,"l":63.26,"n":42,"o":63.26,"t":"2026-09-23T14:00:00Z","v":4961,"vw":63.475631},{"c":63.34,"h":63.56,"l":63.295,"n":51,"o":63.55,"t":"2026-09-23T14:15:00Z","v":7308,"vw":63.398306},{"c":63.27,"h":63.46,"l":63.24,"n":29,"o":63.46,"t":"2026-09-23T14:30:00Z","v":2382,"vw":63.356243},{"c":63.31,"h":63.36,"l":63.22,"n":82,"o":63.28,"t":"2026-09-23T14:45:00Z","v":8582,"vw":63.310493},{"c":63.2,"h":63.22,"l":63.1462,"n":17,"o":63.1462,"t":"2026-09-23T15:00:00Z","v":1790,"vw":63.177178},{"c":62.96,"h":63.02,"l":62.96,"n":50,"o":63.02,"t":"2026-09-23T15:15:00Z","v":3537,"vw":63.002474},{"c":62.94,"h":62.97,"l":62.8965,"n":42,"o":62.96,"t":"2026-09-23T15:30:00Z","v":3100,"vw":62.908569},{"c":62.84,"h":62.885,"l":62.84,"n":33,"o":62.8768,"t":"2026-09-23T15:45:00Z","v":1731,"vw":62.849265},{"c":62.88,"h":62.88,"l":62.84,"n":8,"o":62.84,"t":"2026-09-23T16:00:00Z","v":368,"vw":62.856461},{"c":62.88,"h":62.88,"l":62.8,"n":9,"o":62.86,"t":"2026-09-23T16:15:00Z","v":1769,"vw":62.833219},{"c":62.88,"h":62.9,"l":62.88,"n":17,"o":62.9,"t":"2026-09-23T16:30:00Z","v":1027,"vw":62.891651},{"c":62.77,"h":62.845,"l":62.73,"n":24,"o":62.845,"t":"2026-09-23T16:45:00Z","v":2290,"vw":62.778067},{"c":62.705,"h":62.84,"l":62.705,"n":12,"o":62.84,"t":"2026-09-23T17:00:00Z","v":726,"vw":62.794082},{"c":62.87,"h":62.87,"l":62.87,"n":5,"o":62.87,"t":"2026-09-23T17:15:00Z","v":179,"vw":62.87},{"c":62.94,"h":62.94,"l":62.78,"n":60,"o":62.82,"t":"2026-09-23T17:30:00Z","v":5136,"vw":62.81793},{"c":63.06,"h":63.06,"l":62.96,"n":42,"o":62.98,"t":"2026-09-23T17:45:00Z","v":3904,"vw":63.004688},{"c":62.939,"h":63.06,"l":62.93,"n":18,"o":63.06,"t":"2026-09-23T18:00:00Z","v":1023,"vw":62.969733},{"c":62.86,"h":62.93,"l":62.86,"n":15,"o":62.93,"t":"2026-09-23T18:15:00Z","v":1056,"vw":62.894651},{"c":62.86,"h":62.86,"l":62.84,"n":10,"o":62.86,"t":"2026-09-23T18:30:00Z","v":2318,"vw":62.854545},{"c":62.8,"h":62.8,"l":62.79,"n":8,"o":62.79,"t":"2026-09-23T18:45:00Z","v":691,"vw":62.796627},{"c":62.83,"h":62.86,"l":62.81,"n":7,"o":62.86,"t":"2026-09-23T19:00:00Z","v":2431,"vw":62.833333},{"c":62.83,"h":62.83,"l":62.82,"n":18,"o":62.82,"t":"2026-09-23T19:15:00Z","v":1460,"vw":62.826058},{"c":62.84,"h":62.9,"l":62.81,"n":34,"o":62.82,"t":"2026-09-23T19:30:00Z","v":2487,"vw":62.843991},{"c":62.78,"h":62.88,"l":62.67,"n":219,"o":62.86,"t":"2026-09-23T19:45:00Z","v":19239,"vw":62.759082},{"c":62.78,"h":62.78,"l":62.78,"n":5,"o":62.78,"t":"2026-09-23T20:00:00Z","v":1569,"vw":62.78},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-09-23T20:15:00Z","v":210,"vw":62.68},{"c":62.7158,"h":62.7158,"l":62.7158,"n":1,"o":62.7158,"t":"2026-09-23T20:30:00Z","v":100,"vw":62.7158},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-09-23T22:00:00Z","v":767,"vw":62.76},{"c":62.7,"h":62.75,"l":62.7,"n":13,"o":62.71,"t":"2026-09-23T23:15:00Z","v":854,"vw":62.713091},{"c":62.25,"h":62.42,"l":62.25,"n":4,"o":62.42,"t":"2026-09-24T08:00:00Z","v":330,"vw":62.363709},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-09-24T09:00:00Z","v":1500,"vw":62.25},{"c":62.25,"h":62.26,"l":62.25,"n":3,"o":62.26,"t":"2026-09-24T12:30:00Z","v":320,"vw":62.256667},{"c":62.43,"h":62.5,"l":62.41,"n":16,"o":62.49,"t":"2026-09-24T13:15:00Z","v":2025,"vw":62.427559},{"c":62.11,"h":62.44,"l":62.07,"n":264,"o":62.3,"t":"2026-09-24T13:30:00Z","v":77972,"vw":62.175691},{"c":62.335,"h":62.335,"l":62.06,"n":128,"o":62.08,"t":"2026-09-24T13:45:00Z","v":9182,"vw":62.172211},{"c":62.43,"h":62.55,"l":62.31,"n":80,"o":62.32,"t":"2026-09-24T14:00:00Z","v":6470,"vw":62.458966},{"c":62.29,"h":62.39,"l":62.28,"n":59,"o":62.35,"t":"2026-09-24T14:15:00Z","v":5582,"vw":62.299312},{"c":62.14,"h":62.38,"l":62.14,"n":71,"o":62.28,"t":"2026-09-24T14:30:00Z","v":5731,"vw":62.292441},{"c":62,"h":62.189,"l":62,"n":130,"o":62.1,"t":"2026-09-24T14:45:00Z","v":7722,"vw":62.088294},{"c":61.8,"h":62.06,"l":61.8,"n":171,"o":62.05,"t":"2026-09-24T15:00:00Z","v":19854,"vw":61.982836},{"c":61.84,"h":61.97,"l":61.7903,"n":84,"o":61.7903,"t":"2026-09-24T15:15:00Z","v":7746,"vw":61.883574},{"c":61.89,"h":61.89,"l":61.82,"n":26,"o":61.8211,"t":"2026-09-24T15:30:00Z","v":2576,"vw":61.863943},{"c":61.965,"h":61.965,"l":61.89,"n":22,"o":61.93,"t":"2026-09-24T15:45:00Z","v":2850,"vw":61.903978},{"c":61.88,"h":61.96,"l":61.85,"n":31,"o":61.85,"t":"2026-09-24T16:00:00Z","v":3874,"vw":61.913865},{"c":62.43,"h":62.685,"l":62.03,"n":182,"o":62.03,"t":"2026-09-24T16:15:00Z","v":15639,"vw":62.456731},{"c":62.45,"h":62.56,"l":62.34,"n":64,"o":62.44,"t":"2026-09-24T16:30:00Z","v":7315,"vw":62.425666},{"c":62.48,"h":62.57,"l":62.43,"n":24,"o":62.43,"t":"2026-09-24T16:45:00Z","v":2146,"vw":62.478176},{"c":62.425,"h":62.49,"l":62.34,"n":56,"o":62.39,"t":"2026-09-24T17:00:00Z","v":4999,"vw":62.397613},{"c":62.2849,"h":62.44,"l":62.27,"n":40,"o":62.43,"t":"2026-09-24T17:15:00Z","v":9838,"vw":62.381452},{"c":62.16,"h":62.31,"l":62.16,"n":78,"o":62.3,"t":"2026-09-24T17:30:00Z","v":20015,"vw":62.225551},{"c":62.27,"h":62.3296,"l":62.15,"n":19,"o":62.15,"t":"2026-09-24T17:45:00Z","v":1512,"vw":62.280953},{"c":62.17,"h":62.3425,"l":62.1502,"n":10,"o":62.32,"t":"2026-09-24T18:00:00Z","v":1003,"vw":62.258127},{"c":62.47,"h":62.52,"l":62.4199,"n":38,"o":62.42,"t":"2026-09-24T18:15:00Z","v":3535,"vw":62.458946},{"c":62.44,"h":62.44,"l":62.43,"n":2,"o":62.43,"t":"2026-09-24T18:30:00Z","v":200,"vw":62.435},{"c":62.41,"h":62.43,"l":62.37,"n":6,"o":62.37,"t":"2026-09-24T18:45:00Z","v":454,"vw":62.402093},{"c":62.36,"h":62.39,"l":62.2633,"n":27,"o":62.39,"t":"2026-09-24T19:00:00Z","v":1889,"vw":62.346183},{"c":62.39,"h":62.4,"l":62.29,"n":80,"o":62.325,"t":"2026-09-24T19:15:00Z","v":10508,"vw":62.317975},{"c":62.42,"h":62.44,"l":62.36,"n":205,"o":62.38,"t":"2026-09-24T19:30:00Z","v":21792,"vw":62.407499},{"c":62.35,"h":62.455,"l":62.33,"n":458,"o":62.42,"t":"2026-09-24T19:45:00Z","v":86869,"vw":62.377699},{"c":62.27,"h":62.36,"l":62.27,"n":14,"o":62.36,"t":"2026-09-24T20:00:00Z","v":8107,"vw":62.358881},{"c":62.15,"h":62.15,"l":62.15,"n":1,"o":62.15,"t":"2026-09-24T20:15:00Z","v":100,"vw":62.15},{"c":62.15,"h":62.15,"l":62.15,"n":13,"o":62.15,"t":"2026-09-24T20:30:00Z","v":633,"vw":62.15},{"c":62.27,"h":62.27,"l":62.27,"n":5,"o":62.27,"t":"2026-09-24T20:45:00Z","v":129,"vw":62.27},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-09-24T23:15:00Z","v":140,"vw":62.21},{"c":62.15,"h":62.15,"l":62.15,"n":2,"o":62.15,"t":"2026-09-24T23:45:00Z","v":101,"vw":62.15},{"c":62.57,"h":62.57,"l":62.57,"n":2,"o":62.57,"t":"2026-09-25T08:00:00Z","v":301,"vw":62.57},{"c":62.77,"h":62.77,"l":62.75,"n":2,"o":62.75,"t":"2026-09-25T08:45:00Z","v":300,"vw":62.763333},{"c":62.72,"h":62.72,"l":62.65,"n":2,"o":62.65,"t":"2026-09-25T11:00:00Z","v":1911,"vw":62.68337},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-09-25T11:15:00Z","v":100,"vw":62.85},{"c":62.86,"h":62.86,"l":62.8,"n":3,"o":62.8,"t":"2026-09-25T12:15:00Z","v":1070,"vw":62.82515},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-09-25T13:15:00Z","v":100,"vw":62.75},{"c":62.84,"h":62.94,"l":62.49,"n":57,"o":62.62,"t":"2026-09-25T13:30:00Z","v":3748,"vw":62.735047},{"c":62.86,"h":62.94,"l":62.7,"n":60,"o":62.74,"t":"2026-09-25T13:45:00Z","v":4448,"vw":62.813917},{"c":62.54,"h":62.65,"l":62.5,"n":12,"o":62.65,"t":"2026-09-25T14:00:00Z","v":682,"vw":62.5726},{"c":62.68,"h":62.68,"l":62.5,"n":21,"o":62.58,"t":"2026-09-25T14:15:00Z","v":2429,"vw":62.591333},{"c":62.72,"h":62.72,"l":62.64,"n":8,"o":62.64,"t":"2026-09-25T14:30:00Z","v":452,"vw":62.667143},{"c":62.6648,"h":62.6648,"l":62.6648,"n":1,"o":62.6648,"t":"2026-09-25T14:45:00Z","v":200,"vw":62.6648},{"c":62.665,"h":62.81,"l":62.665,"n":22,"o":62.74,"t":"2026-09-25T15:00:00Z","v":1873,"vw":62.752472},{"c":62.79,"h":62.825,"l":62.74,"n":7,"o":62.8,"t":"2026-09-25T15:15:00Z","v":733,"vw":62.797857},{"c":62.78,"h":62.85,"l":62.78,"n":72,"o":62.8,"t":"2026-09-25T15:30:00Z","v":4771,"vw":62.823897},{"c":63.01,"h":63.01,"l":62.6905,"n":57,"o":62.6905,"t":"2026-09-25T15:45:00Z","v":5393,"vw":62.812819},{"c":63.49,"h":63.5,"l":63.06,"n":50,"o":63.06,"t":"2026-09-25T16:00:00Z","v":5870,"vw":63.385924},{"c":63.379,"h":63.379,"l":63.26,"n":43,"o":63.3105,"t":"2026-09-25T16:15:00Z","v":4433,"vw":63.32502},{"c":63.345,"h":63.46,"l":63.22,"n":94,"o":63.45,"t":"2026-09-25T16:30:00Z","v":8012,"vw":63.36807},{"c":63.24,"h":63.34,"l":63.24,"n":11,"o":63.34,"t":"2026-09-25T16:45:00Z","v":669,"vw":63.268333},{"c":63.29,"h":63.29,"l":63.25,"n":10,"o":63.26,"t":"2026-09-25T17:00:00Z","v":1018,"vw":63.2655},{"c":63.3,"h":63.3099,"l":63.245,"n":8,"o":63.3099,"t":"2026-09-25T17:15:00Z","v":15801,"vw":63.298739},{"c":63.27,"h":63.31,"l":63.27,"n":15,"o":63.31,"t":"2026-09-25T17:30:00Z","v":5269,"vw":63.299216},{"c":63.31,"h":63.37,"l":63.295,"n":36,"o":63.36,"t":"2026-09-25T18:00:00Z","v":5368,"vw":63.342777},{"c":63.29,"h":63.385,"l":63.29,"n":17,"o":63.385,"t":"2026-09-25T18:15:00Z","v":2062,"vw":63.312506},{"c":63.3686,"h":63.42,"l":63.3183,"n":15,"o":63.42,"t":"2026-09-25T18:30:00Z","v":9101,"vw":63.388853},{"c":63.36,"h":63.36,"l":63.3599,"n":5,"o":63.3599,"t":"2026-09-25T18:45:00Z","v":210,"vw":63.35995},{"c":63.37,"h":63.41,"l":63.32,"n":23,"o":63.41,"t":"2026-09-25T19:00:00Z","v":9450,"vw":63.369642},{"c":63.29,"h":63.43,"l":63.28,"n":34,"o":63.43,"t":"2026-09-25T19:15:00Z","v":3042,"vw":63.321808},{"c":63.45,"h":63.45,"l":63.365,"n":103,"o":63.38,"t":"2026-09-25T19:30:00Z","v":11000,"vw":63.391115},{"c":63.49,"h":63.575,"l":63.405,"n":227,"o":63.49,"t":"2026-09-25T19:45:00Z","v":21322,"vw":63.4724},{"c":63.48,"h":63.48,"l":63.47,"n":27,"o":63.48,"t":"2026-09-25T20:00:00Z","v":2856,"vw":63.47815},{"c":63.45,"h":63.45,"l":63.45,"n":2,"o":63.45,"t":"2026-09-25T20:15:00Z","v":540,"vw":63.45},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-09-25T21:45:00Z","v":108,"vw":63.74},{"c":63,"h":63.1497,"l":63,"n":6,"o":63.13,"t":"2026-09-28T08:00:00Z","v":729,"vw":63.08312},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-09-28T09:00:00Z","v":212,"vw":63.01},{"c":62.85,"h":62.99,"l":62.85,"n":133,"o":62.99,"t":"2026-09-28T10:00:00Z","v":3605,"vw":62.877039},{"c":62.81,"h":62.83,"l":62.81,"n":2,"o":62.83,"t":"2026-09-28T10:30:00Z","v":500,"vw":62.82},{"c":62.84,"h":62.84,"l":62.84,"n":2,"o":62.84,"t":"2026-09-28T10:45:00Z","v":500,"vw":62.84},{"c":62.75,"h":62.849,"l":62.75,"n":17,"o":62.849,"t":"2026-09-28T11:00:00Z","v":601,"vw":62.82425},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-09-28T11:30:00Z","v":600,"vw":62.78},{"c":62.67,"h":62.68,"l":62.67,"n":2,"o":62.68,"t":"2026-09-28T12:00:00Z","v":400,"vw":62.6725},{"c":62.67,"h":62.79,"l":62.67,"n":38,"o":62.79,"t":"2026-09-28T13:15:00Z","v":1667,"vw":62.714154},{"c":62.7599,"h":62.7599,"l":62.5,"n":108,"o":62.66,"t":"2026-09-28T13:30:00Z","v":4513,"vw":62.618802},{"c":62.81,"h":62.885,"l":62.6807,"n":41,"o":62.73,"t":"2026-09-28T13:45:00Z","v":4446,"vw":62.819282},{"c":63,"h":63,"l":62.79,"n":17,"o":62.81,"t":"2026-09-28T14:00:00Z","v":878,"vw":62.825},{"c":62.9,"h":62.91,"l":62.8674,"n":3,"o":62.8674,"t":"2026-09-28T14:15:00Z","v":1450,"vw":62.87371},{"c":62.765,"h":62.96,"l":62.76,"n":95,"o":62.96,"t":"2026-09-28T14:30:00Z","v":6838,"vw":62.78178},{"c":62.52,"h":62.75,"l":62.5,"n":67,"o":62.75,"t":"2026-09-28T14:45:00Z","v":4668,"vw":62.600606},{"c":62.6139,"h":62.6139,"l":62.49,"n":24,"o":62.495,"t":"2026-09-28T15:00:00Z","v":1550,"vw":62.518515},{"c":62.4815,"h":62.514,"l":62.47,"n":15,"o":62.5,"t":"2026-09-28T15:15:00Z","v":1128,"vw":62.498904},{"c":62.535,"h":62.535,"l":62.535,"n":1,"o":62.535,"t":"2026-09-28T15:30:00Z","v":300,"vw":62.535},{"c":62.58,"h":62.58,"l":62.53,"n":3,"o":62.53,"t":"2026-09-28T15:45:00Z","v":308,"vw":62.563333},{"c":63.19,"h":63.23,"l":62.62,"n":130,"o":62.62,"t":"2026-09-28T16:15:00Z","v":9768,"vw":62.898354},{"c":62.8625,"h":63.1198,"l":62.8625,"n":44,"o":63.1198,"t":"2026-09-28T16:30:00Z","v":3911,"vw":63.00742},{"c":62.84,"h":62.89,"l":62.84,"n":5,"o":62.89,"t":"2026-09-28T16:45:00Z","v":420,"vw":62.8775},{"c":63.23,"h":63.305,"l":62.84,"n":85,"o":62.84,"t":"2026-09-28T17:00:00Z","v":6054,"vw":63.120479},{"c":63.065,"h":63.14,"l":63.06,"n":16,"o":63.14,"t":"2026-09-28T17:15:00Z","v":1285,"vw":63.075},{"c":62.9,"h":62.92,"l":62.9,"n":4,"o":62.9122,"t":"2026-09-28T17:30:00Z","v":934,"vw":62.908862},{"c":62.945,"h":62.9499,"l":62.895,"n":34,"o":62.9,"t":"2026-09-28T17:45:00Z","v":2448,"vw":62.929441},{"c":62.9301,"h":62.9301,"l":62.91,"n":9,"o":62.91,"t":"2026-09-28T18:00:00Z","v":1175,"vw":62.920574},{"c":62.81,"h":62.93,"l":62.81,"n":4,"o":62.93,"t":"2026-09-28T18:15:00Z","v":230,"vw":62.87},{"c":62.8011,"h":62.825,"l":62.8,"n":17,"o":62.8,"t":"2026-09-28T18:30:00Z","v":1135,"vw":62.80672},{"c":62.755,"h":62.85,"l":62.755,"n":19,"o":62.81,"t":"2026-09-28T18:45:00Z","v":2407,"vw":62.804783},{"c":62.69,"h":62.73,"l":62.69,"n":20,"o":62.72,"t":"2026-09-28T19:00:00Z","v":1201,"vw":62.719832},{"c":62.66,"h":62.67,"l":62.6134,"n":50,"o":62.631,"t":"2026-09-28T19:15:00Z","v":4234,"vw":62.639016},{"c":62.6442,"h":62.69,"l":62.64,"n":15,"o":62.6673,"t":"2026-09-28T19:30:00Z","v":798,"vw":62.660917},{"c":62.635,"h":62.67,"l":62.55,"n":170,"o":62.66,"t":"2026-09-28T19:45:00Z","v":10944,"vw":62.626931},{"c":62.64,"h":62.64,"l":62.64,"n":5,"o":62.64,"t":"2026-09-28T20:00:00Z","v":2624,"vw":62.64},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-09-28T20:15:00Z","v":540,"vw":62.6},{"c":62.65,"h":62.65,"l":62.65,"n":45,"o":62.65,"t":"2026-09-28T20:45:00Z","v":615,"vw":62.65},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-09-29T11:00:00Z","v":102,"vw":62.75},{"c":62.79,"h":62.79,"l":62.79,"n":2,"o":62.79,"t":"2026-09-29T12:45:00Z","v":895,"vw":62.79},{"c":62.6699,"h":62.6699,"l":62.42,"n":54,"o":62.58,"t":"2026-09-29T13:30:00Z","v":3512,"vw":62.528121},{"c":62.34,"h":62.34,"l":62.34,"n":8,"o":62.34,"t":"2026-09-29T13:45:00Z","v":504,"vw":62.34},{"c":62.36,"h":62.44,"l":62.31,"n":35,"o":62.43,"t":"2026-09-29T14:00:00Z","v":3735,"vw":62.409804},{"c":62.29,"h":62.42,"l":62.25,"n":42,"o":62.385,"t":"2026-09-29T14:15:00Z","v":2269,"vw":62.302503},{"c":62.1,"h":62.24,"l":62.1,"n":30,"o":62.2,"t":"2026-09-29T14:30:00Z","v":1543,"vw":62.175737},{"c":62.19,"h":62.19,"l":62.19,"n":8,"o":62.19,"t":"2026-09-29T14:45:00Z","v":120,"vw":62.19},{"c":61.9,"h":62.1164,"l":61.9,"n":55,"o":62.1164,"t":"2026-09-29T15:00:00Z","v":4687,"vw":62.012616},{"c":61.815,"h":61.84,"l":61.765,"n":17,"o":61.84,"t":"2026-09-29T15:15:00Z","v":791,"vw":61.808538},{"c":61.98,"h":61.999,"l":61.98,"n":3,"o":61.999,"t":"2026-09-29T15:30:00Z","v":2101,"vw":61.998095},{"c":61.83,"h":62.02,"l":61.81,"n":15,"o":61.94,"t":"2026-09-29T15:45:00Z","v":1786,"vw":61.864166},{"c":61.8438,"h":61.8776,"l":61.75,"n":30,"o":61.76,"t":"2026-09-29T16:00:00Z","v":4553,"vw":61.83711},{"c":61.8016,"h":61.81,"l":61.8016,"n":7,"o":61.81,"t":"2026-09-29T16:15:00Z","v":397,"vw":61.8044},{"c":61.8701,"h":61.9,"l":61.8701,"n":12,"o":61.88,"t":"2026-09-29T16:30:00Z","v":2924,"vw":61.884486},{"c":61.87,"h":61.89,"l":61.86,"n":21,"o":61.885,"t":"2026-09-29T16:45:00Z","v":1138,"vw":61.873704},{"c":61.8527,"h":61.8527,"l":61.8527,"n":2,"o":61.8527,"t":"2026-09-29T17:00:00Z","v":502,"vw":61.8527},{"c":61.86,"h":61.86,"l":61.83,"n":5,"o":61.83,"t":"2026-09-29T17:15:00Z","v":239,"vw":61.845},{"c":62,"h":62,"l":61.97,"n":9,"o":61.97,"t":"2026-09-29T17:30:00Z","v":2676,"vw":61.97878},{"c":61.95,"h":62.03,"l":61.95,"n":12,"o":62.03,"t":"2026-09-29T17:45:00Z","v":994,"vw":61.991429},{"c":61.9969,"h":62.12,"l":61.96,"n":85,"o":61.96,"t":"2026-09-29T18:00:00Z","v":6930,"vw":61.997192},{"c":62.31,"h":62.31,"l":62.09,"n":19,"o":62.09,"t":"2026-09-29T18:30:00Z","v":3029,"vw":62.126311},{"c":62.33,"h":62.33,"l":62.315,"n":10,"o":62.315,"t":"2026-09-29T19:00:00Z","v":441,"vw":62.318866},{"c":62.3,"h":62.35,"l":62.3,"n":32,"o":62.3,"t":"2026-09-29T19:15:00Z","v":3025,"vw":62.320664},{"c":62.3,"h":62.32,"l":62.3,"n":18,"o":62.32,"t":"2026-09-29T19:30:00Z","v":1679,"vw":62.311657},{"c":62.29,"h":62.36,"l":62.28,"n":167,"o":62.34,"t":"2026-09-29T19:45:00Z","v":12242,"vw":62.322173},{"c":62.33,"h":62.33,"l":62.33,"n":6,"o":62.33,"t":"2026-09-29T20:00:00Z","v":630,"vw":62.33},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-09-29T20:15:00Z","v":170,"vw":62.36},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-09-29T20:45:00Z","v":140,"vw":62.43},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-09-29T22:00:00Z","v":100,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-09-29T22:30:00Z","v":100,"vw":62.5},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-09-29T23:15:00Z","v":128,"vw":62.53},{"c":62.88,"h":62.93,"l":62.75,"n":5,"o":62.93,"t":"2026-09-30T08:00:00Z","v":708,"vw":62.890622},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-09-30T08:30:00Z","v":100,"vw":62.79},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-09-30T09:30:00Z","v":100,"vw":62.5},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-09-30T11:00:00Z","v":100,"vw":62.25},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-09-30T12:15:00Z","v":100,"vw":62.44},{"c":62.87,"h":62.87,"l":62.5,"n":14,"o":62.5,"t":"2026-09-30T12:30:00Z","v":2163,"vw":62.641696},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-09-30T12:45:00Z","v":100,"vw":62.66},{"c":62.79,"h":62.79,"l":62.72,"n":3,"o":62.72,"t":"2026-09-30T13:00:00Z","v":423,"vw":62.7725},{"c":62.65,"h":62.65,"l":62.65,"n":6,"o":62.65,"t":"2026-09-30T13:15:00Z","v":725,"vw":62.65},{"c":62.44,"h":62.6,"l":62.44,"n":34,"o":62.6,"t":"2026-09-30T13:30:00Z","v":6373,"vw":62.479587},{"c":62.2601,"h":62.345,"l":62.23,"n":34,"o":62.23,"t":"2026-09-30T13:45:00Z","v":1465,"vw":62.295679},{"c":62.48,"h":62.54,"l":62.38,"n":10,"o":62.38,"t":"2026-09-30T14:00:00Z","v":1525,"vw":62.514667},{"c":62.25,"h":62.51,"l":62.25,"n":38,"o":62.5,"t":"2026-09-30T14:15:00Z","v":3126,"vw":62.456105},{"c":62.29,"h":62.29,"l":62.24,"n":3,"o":62.24,"t":"2026-09-30T14:30:00Z","v":301,"vw":62.273333},{"c":62.38,"h":62.5241,"l":62.38,"n":18,"o":62.38,"t":"2026-09-30T14:45:00Z","v":1871,"vw":62.442157},{"c":62.36,"h":62.38,"l":62.25,"n":27,"o":62.38,"t":"2026-09-30T15:00:00Z","v":1492,"vw":62.296},{"c":62.46,"h":62.46,"l":62.46,"n":3,"o":62.46,"t":"2026-09-30T15:15:00Z","v":175,"vw":62.46},{"c":62.14,"h":62.36,"l":62.14,"n":31,"o":62.36,"t":"2026-09-30T15:30:00Z","v":1907,"vw":62.25625},{"c":62.165,"h":62.165,"l":62.15,"n":6,"o":62.15,"t":"2026-09-30T15:45:00Z","v":222,"vw":62.1575},{"c":62.245,"h":62.31,"l":62.22,"n":17,"o":62.22,"t":"2026-09-30T16:00:00Z","v":2337,"vw":62.265673},{"c":62.22,"h":62.22,"l":62.22,"n":3,"o":62.22,"t":"2026-09-30T16:15:00Z","v":220,"vw":62.22},{"c":62.18,"h":62.18,"l":62.1628,"n":7,"o":62.1628,"t":"2026-09-30T16:45:00Z","v":736,"vw":62.165601},{"c":62.09,"h":62.09,"l":62.09,"n":12,"o":62.09,"t":"2026-09-30T17:00:00Z","v":432,"vw":62.09},{"c":61.9114,"h":62.01,"l":61.87,"n":44,"o":62.01,"t":"2026-09-30T17:15:00Z","v":3310,"vw":61.93194},{"c":62.0296,"h":62.0296,"l":61.9721,"n":15,"o":61.9721,"t":"2026-09-30T17:30:00Z","v":1088,"vw":62.013778},{"c":62.0566,"h":62.09,"l":62.01,"n":24,"o":62.01,"t":"2026-09-30T17:45:00Z","v":2120,"vw":62.040501},{"c":61.94,"h":62,"l":61.93,"n":11,"o":62,"t":"2026-09-30T18:00:00Z","v":586,"vw":61.95},{"c":61.77,"h":61.93,"l":61.75,"n":37,"o":61.9,"t":"2026-09-30T18:15:00Z","v":11958,"vw":61.875111},{"c":61.8,"h":61.8,"l":61.8,"n":4,"o":61.8,"t":"2026-09-30T18:30:00Z","v":606,"vw":61.8},{"c":61.72,"h":61.74,"l":61.71,"n":14,"o":61.74,"t":"2026-09-30T18:45:00Z","v":1929,"vw":61.717222},{"c":61.74,"h":61.76,"l":61.73,"n":24,"o":61.73,"t":"2026-09-30T19:00:00Z","v":2666,"vw":61.7453},{"c":61.75,"h":61.78,"l":61.74,"n":7,"o":61.78,"t":"2026-09-30T19:15:00Z","v":464,"vw":61.753129},{"c":61.611,"h":61.65,"l":61.605,"n":38,"o":61.65,"t":"2026-09-30T19:30:00Z","v":4630,"vw":61.635851},{"c":61.25,"h":61.5748,"l":61.25,"n":485,"o":61.5748,"t":"2026-09-30T19:45:00Z","v":149086,"vw":61.420201},{"c":61.21,"h":61.21,"l":61.2,"n":7,"o":61.2,"t":"2026-09-30T20:00:00Z","v":3739,"vw":61.200287},{"c":61.33,"h":61.33,"l":61.33,"n":7,"o":61.33,"t":"2026-09-30T20:30:00Z","v":600,"vw":61.33},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-09-30T20:45:00Z","v":400,"vw":61.38},{"c":61.5,"h":61.5,"l":61.47,"n":2,"o":61.47,"t":"2026-09-30T22:15:00Z","v":700,"vw":61.474286},{"c":61.649,"h":61.649,"l":61.649,"n":1,"o":61.649,"t":"2026-09-30T23:15:00Z","v":300,"vw":61.649},{"c":60.75,"h":62.14,"l":60.75,"n":27,"o":61,"t":"2026-10-01T08:00:00Z","v":1637,"vw":61.482126},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-01T09:15:00Z","v":100,"vw":61},{"c":61.27,"h":61.27,"l":61.24,"n":7,"o":61.25,"t":"2026-10-01T10:30:00Z","v":3700,"vw":61.245135},{"c":61.4,"h":61.42,"l":61.3601,"n":7,"o":61.3601,"t":"2026-10-01T11:00:00Z","v":1010,"vw":61.379809},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-01T11:30:00Z","v":100,"vw":61.5},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-01T11:45:00Z","v":600,"vw":61.63},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-01T12:00:00Z","v":100,"vw":61.75},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-01T12:45:00Z","v":1000,"vw":61.6},{"c":61.26,"h":61.8,"l":61.26,"n":177,"o":61.48,"t":"2026-10-01T13:30:00Z","v":15527,"vw":61.542847},{"c":61,"h":61.2,"l":61,"n":51,"o":61.2,"t":"2026-10-01T13:45:00Z","v":3018,"vw":61.116945},{"c":60.651,"h":60.9,"l":60.5519,"n":241,"o":60.9,"t":"2026-10-01T14:00:00Z","v":23537,"vw":60.709683},{"c":60.59,"h":60.765,"l":60.59,"n":51,"o":60.7,"t":"2026-10-01T14:15:00Z","v":3608,"vw":60.677189},{"c":60.7,"h":60.7,"l":60.68,"n":7,"o":60.68,"t":"2026-10-01T14:30:00Z","v":291,"vw":60.690741},{"c":60.57,"h":60.74,"l":60.57,"n":32,"o":60.7071,"t":"2026-10-01T14:45:00Z","v":1605,"vw":60.644678},{"c":60.5153,"h":60.5153,"l":60.34,"n":206,"o":60.51,"t":"2026-10-01T15:00:00Z","v":78387,"vw":60.396013},{"c":60.54,"h":60.555,"l":60.465,"n":75,"o":60.48,"t":"2026-10-01T15:15:00Z","v":5013,"vw":60.530627},{"c":60.471,"h":60.471,"l":60.471,"n":5,"o":60.471,"t":"2026-10-01T15:30:00Z","v":356,"vw":60.471},{"c":60.75,"h":60.75,"l":60.55,"n":71,"o":60.57,"t":"2026-10-01T15:45:00Z","v":7579,"vw":60.62224},{"c":60.82,"h":60.87,"l":60.785,"n":46,"o":60.785,"t":"2026-10-01T16:00:00Z","v":7753,"vw":60.837509},{"c":61.01,"h":61.01,"l":60.82,"n":25,"o":60.82,"t":"2026-10-01T16:15:00Z","v":4138,"vw":60.952164},{"c":61.085,"h":61.12,"l":61.01,"n":37,"o":61.065,"t":"2026-10-01T16:30:00Z","v":2041,"vw":61.062945},{"c":60.88,"h":61.03,"l":60.88,"n":38,"o":61.03,"t":"2026-10-01T16:45:00Z","v":3131,"vw":60.958442},{"c":61,"h":61.03,"l":60.89,"n":34,"o":60.89,"t":"2026-10-01T17:00:00Z","v":3666,"vw":60.974574},{"c":61.21,"h":61.27,"l":61.06,"n":55,"o":61.06,"t":"2026-10-01T17:15:00Z","v":4045,"vw":61.212166},{"c":61.29,"h":61.42,"l":61.24,"n":189,"o":61.24,"t":"2026-10-01T17:30:00Z","v":14638,"vw":61.309446},{"c":61.12,"h":61.3151,"l":61.12,"n":64,"o":61.3151,"t":"2026-10-01T17:45:00Z","v":8784,"vw":61.234929},{"c":61.14,"h":61.17,"l":60.995,"n":117,"o":61.095,"t":"2026-10-01T18:00:00Z","v":11647,"vw":61.114942},{"c":61.19,"h":61.25,"l":61.115,"n":131,"o":61.2273,"t":"2026-10-01T18:15:00Z","v":10452,"vw":61.185379},{"c":61.245,"h":61.38,"l":61.14,"n":19,"o":61.15,"t":"2026-10-01T18:30:00Z","v":1521,"vw":61.273744},{"c":61.1857,"h":61.1857,"l":61.1501,"n":15,"o":61.17,"t":"2026-10-01T18:45:00Z","v":974,"vw":61.16838},{"c":61.285,"h":61.285,"l":61.18,"n":14,"o":61.2,"t":"2026-10-01T19:00:00Z","v":1613,"vw":61.214352},{"c":61.18,"h":61.32,"l":61.18,"n":45,"o":61.265,"t":"2026-10-01T19:15:00Z","v":3125,"vw":61.27612},{"c":61.33,"h":61.39,"l":61.285,"n":98,"o":61.3,"t":"2026-10-01T19:30:00Z","v":6548,"vw":61.3235},{"c":61.255,"h":61.49,"l":61.22,"n":135,"o":61.31,"t":"2026-10-01T19:45:00Z","v":7659,"vw":61.339694},{"c":61.3,"h":61.3,"l":61.3,"n":8,"o":61.3,"t":"2026-10-01T20:00:00Z","v":1301,"vw":61.3},{"c":61.33,"h":61.33,"l":61.33,"n":1,"o":61.33,"t":"2026-10-01T20:15:00Z","v":660,"vw":61.33},{"c":61.29,"h":61.29,"l":61.2747,"n":19,"o":61.2747,"t":"2026-10-01T20:45:00Z","v":381,"vw":61.2798},{"c":61.3,"h":61.3,"l":61.3,"n":5,"o":61.3,"t":"2026-10-01T23:15:00Z","v":620,"vw":61.3},{"c":61.7,"h":61.75,"l":61.7,"n":5,"o":61.75,"t":"2026-10-02T08:00:00Z","v":296,"vw":61.72},{"c":61.77,"h":61.77,"l":61.77,"n":3,"o":61.77,"t":"2026-10-02T08:30:00Z","v":224,"vw":61.77},{"c":61.88,"h":61.89,"l":61.86,"n":5,"o":61.86,"t":"2026-10-02T08:45:00Z","v":936,"vw":61.879653},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-02T09:00:00Z","v":158,"vw":61.9},{"c":61.87,"h":61.87,"l":61.75,"n":13,"o":61.77,"t":"2026-10-02T10:30:00Z","v":1417,"vw":61.806824},{"c":61.98,"h":61.98,"l":61.9225,"n":4,"o":61.9225,"t":"2026-10-02T11:00:00Z","v":1518,"vw":61.932593},{"c":61.891,"h":62,"l":61.891,"n":3,"o":62,"t":"2026-10-02T11:15:00Z","v":548,"vw":61.93931},{"c":61.9123,"h":61.9123,"l":61.9123,"n":1,"o":61.9123,"t":"2026-10-02T11:30:00Z","v":370,"vw":61.9123},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-02T12:00:00Z","v":100,"vw":61.75},{"c":61.93,"h":61.93,"l":61.93,"n":1,"o":61.93,"t":"2026-10-02T12:15:00Z","v":250,"vw":61.93},{"c":62.25,"h":62.59,"l":62,"n":24,"o":62,"t":"2026-10-02T12:30:00Z","v":6257,"vw":62.24976},{"c":62.4023,"h":62.45,"l":62.4023,"n":6,"o":62.45,"t":"2026-10-02T13:00:00Z","v":1476,"vw":62.411733},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-02T13:15:00Z","v":366,"vw":62.3},{"c":62.09,"h":62.2117,"l":61.95,"n":77,"o":62.2,"t":"2026-10-02T13:30:00Z","v":8537,"vw":62.097827},{"c":61.81,"h":62.25,"l":61.65,"n":236,"o":62.16,"t":"2026-10-02T13:45:00Z","v":16621,"vw":61.983777},{"c":61.93,"h":61.97,"l":61.78,"n":45,"o":61.82,"t":"2026-10-02T14:00:00Z","v":3156,"vw":61.868497},{"c":61.94,"h":61.94,"l":61.8734,"n":18,"o":61.8734,"t":"2026-10-02T14:15:00Z","v":1688,"vw":61.915402},{"c":61.93,"h":61.98,"l":61.82,"n":74,"o":61.85,"t":"2026-10-02T14:30:00Z","v":74881,"vw":61.851994},{"c":61.93,"h":61.93,"l":61.93,"n":3,"o":61.93,"t":"2026-10-02T14:45:00Z","v":301,"vw":61.93},{"c":61.38,"h":61.8788,"l":61.38,"n":61,"o":61.87,"t":"2026-10-02T15:00:00Z","v":3414,"vw":61.678914},{"c":61.525,"h":61.525,"l":61.29,"n":78,"o":61.47,"t":"2026-10-02T15:15:00Z","v":31164,"vw":61.415066},{"c":61.635,"h":61.65,"l":61.5,"n":23,"o":61.5,"t":"2026-10-02T15:30:00Z","v":2740,"vw":61.60685},{"c":61.6,"h":61.63,"l":61.59,"n":19,"o":61.6,"t":"2026-10-02T15:45:00Z","v":1593,"vw":61.597817},{"c":61.61,"h":61.67,"l":61.58,"n":45,"o":61.63,"t":"2026-10-02T16:00:00Z","v":4312,"vw":61.6306},{"c":61.61,"h":61.62,"l":61.61,"n":10,"o":61.615,"t":"2026-10-02T16:15:00Z","v":338,"vw":61.615},{"c":61.6281,"h":61.6281,"l":61.6281,"n":2,"o":61.6281,"t":"2026-10-02T16:30:00Z","v":113,"vw":61.6281},{"c":61.67,"h":61.69,"l":61.67,"n":2,"o":61.69,"t":"2026-10-02T16:45:00Z","v":241,"vw":61.678299},{"c":61.72,"h":61.8,"l":61.71,"n":23,"o":61.7325,"t":"2026-10-02T17:00:00Z","v":1311,"vw":61.746442},{"c":61.59,"h":61.7795,"l":61.58,"n":40,"o":61.76,"t":"2026-10-02T17:15:00Z","v":2258,"vw":61.689109},{"c":61.8,"h":61.8,"l":61.7,"n":13,"o":61.71,"t":"2026-10-02T17:45:00Z","v":1810,"vw":61.763125},{"c":61.74,"h":61.8,"l":61.74,"n":22,"o":61.8,"t":"2026-10-02T18:00:00Z","v":747,"vw":61.762203},{"c":61.65,"h":61.65,"l":61.64,"n":9,"o":61.65,"t":"2026-10-02T18:15:00Z","v":1155,"vw":61.647154},{"c":61.6902,"h":61.76,"l":61.6701,"n":28,"o":61.6701,"t":"2026-10-02T18:30:00Z","v":2571,"vw":61.720215},{"c":61.73,"h":61.78,"l":61.73,"n":11,"o":61.78,"t":"2026-10-02T18:45:00Z","v":1426,"vw":61.764375},{"c":61.7446,"h":61.775,"l":61.7446,"n":7,"o":61.775,"t":"2026-10-02T19:00:00Z","v":632,"vw":61.760441},{"c":61.755,"h":61.81,"l":61.75,"n":39,"o":61.775,"t":"2026-10-02T19:15:00Z","v":3323,"vw":61.780727},{"c":61.78,"h":61.85,"l":61.77,"n":59,"o":61.77,"t":"2026-10-02T19:30:00Z","v":3616,"vw":61.798663},{"c":61.83,"h":61.88,"l":61.805,"n":139,"o":61.84,"t":"2026-10-02T19:45:00Z","v":7832,"vw":61.842074},{"c":61.83,"h":61.83,"l":61.83,"n":3,"o":61.83,"t":"2026-10-02T20:00:00Z","v":995,"vw":61.83},{"c":61.86,"h":61.8604,"l":61.86,"n":2,"o":61.8604,"t":"2026-10-02T20:15:00Z","v":298,"vw":61.860266},{"c":61.7387,"h":61.846,"l":61.7387,"n":3,"o":61.83,"t":"2026-10-02T20:45:00Z","v":1869,"vw":61.803412},{"c":61.63,"h":61.63,"l":61.62,"n":31,"o":61.62,"t":"2026-10-05T10:45:00Z","v":750,"vw":61.622449},{"c":61.7,"h":61.7,"l":61.7,"n":3,"o":61.7,"t":"2026-10-05T11:00:00Z","v":238,"vw":61.7},{"c":61.69,"h":61.69,"l":61.69,"n":7,"o":61.69,"t":"2026-10-05T13:15:00Z","v":205,"vw":61.69},{"c":61.15,"h":61.69,"l":61.15,"n":216,"o":61.67,"t":"2026-10-05T13:30:00Z","v":9795,"vw":61.491024},{"c":61.16,"h":61.21,"l":61.07,"n":107,"o":61.1023,"t":"2026-10-05T13:45:00Z","v":5106,"vw":61.121577},{"c":61.5,"h":61.55,"l":61.33,"n":34,"o":61.33,"t":"2026-10-05T14:00:00Z","v":5280,"vw":61.37497},{"c":61.62,"h":61.739,"l":61.6146,"n":22,"o":61.6146,"t":"2026-10-05T14:15:00Z","v":1295,"vw":61.636371},{"c":61.54,"h":61.55,"l":61.446,"n":35,"o":61.55,"t":"2026-10-05T14:30:00Z","v":1376,"vw":61.492844},{"c":61.59,"h":61.605,"l":61.56,"n":23,"o":61.595,"t":"2026-10-05T14:45:00Z","v":12445,"vw":61.579573},{"c":61.6,"h":61.6,"l":61.52,"n":6,"o":61.52,"t":"2026-10-05T15:15:00Z","v":637,"vw":61.586667},{"c":61.77,"h":61.77,"l":61.69,"n":20,"o":61.69,"t":"2026-10-05T15:30:00Z","v":1729,"vw":61.727696},{"c":61.75,"h":61.8,"l":61.72,"n":32,"o":61.72,"t":"2026-10-05T15:45:00Z","v":3008,"vw":61.758227},{"c":61.73,"h":61.7417,"l":61.73,"n":4,"o":61.7417,"t":"2026-10-05T16:00:00Z","v":204,"vw":61.73585},{"c":61.88,"h":61.88,"l":61.78,"n":10,"o":61.78,"t":"2026-10-05T16:15:00Z","v":863,"vw":61.841886},{"c":62.07,"h":62.07,"l":61.9372,"n":2,"o":61.9372,"t":"2026-10-05T16:30:00Z","v":900,"vw":62.040489},{"c":62,"h":62.05,"l":62,"n":101,"o":62.05,"t":"2026-10-05T16:45:00Z","v":16021,"vw":62.027416},{"c":61.98,"h":61.98,"l":61.92,"n":62,"o":61.94,"t":"2026-10-05T17:00:00Z","v":5515,"vw":61.944599},{"c":62.06,"h":62.06,"l":61.96,"n":27,"o":62,"t":"2026-10-05T17:30:00Z","v":8202,"vw":61.981748},{"c":62.1465,"h":62.1465,"l":62.075,"n":14,"o":62.1,"t":"2026-10-05T17:45:00Z","v":1677,"vw":62.11121},{"c":62.1,"h":62.1621,"l":62.085,"n":39,"o":62.14,"t":"2026-10-05T18:00:00Z","v":3267,"vw":62.13452},{"c":62.15,"h":62.15,"l":62.1,"n":26,"o":62.12,"t":"2026-10-05T18:15:00Z","v":1402,"vw":62.122358},{"c":62.15,"h":62.15,"l":62.15,"n":9,"o":62.15,"t":"2026-10-05T18:30:00Z","v":426,"vw":62.15},{"c":62.22,"h":62.22,"l":62.12,"n":29,"o":62.12,"t":"2026-10-05T18:45:00Z","v":1820,"vw":62.174231},{"c":62.2578,"h":62.26,"l":62.235,"n":36,"o":62.25,"t":"2026-10-05T19:00:00Z","v":3316,"vw":62.244867},{"c":62.28,"h":62.35,"l":62.27,"n":42,"o":62.27,"t":"2026-10-05T19:15:00Z","v":5424,"vw":62.29808},{"c":62.21,"h":62.25,"l":62.21,"n":44,"o":62.25,"t":"2026-10-05T19:30:00Z","v":3415,"vw":62.219973},{"c":62.02,"h":62.14,"l":61.97,"n":193,"o":62.14,"t":"2026-10-05T19:45:00Z","v":15386,"vw":62.007808},{"c":62.09,"h":62.09,"l":62.03,"n":6,"o":62.03,"t":"2026-10-05T20:00:00Z","v":7991,"vw":62.03181},{"c":62.12,"h":62.12,"l":62.1,"n":10,"o":62.1,"t":"2026-10-05T20:45:00Z","v":784,"vw":62.11},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-05T21:30:00Z","v":100,"vw":62.24},{"c":62.55,"h":62.68,"l":62.25,"n":32,"o":62.25,"t":"2026-10-06T08:00:00Z","v":1347,"vw":62.592125},{"c":62.75,"h":62.75,"l":62.68,"n":4,"o":62.68,"t":"2026-10-06T08:30:00Z","v":336,"vw":62.726179},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-06T09:00:00Z","v":100,"vw":62.7},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-10-06T09:15:00Z","v":199,"vw":62.68},{"c":62.625,"h":62.625,"l":62.57,"n":4,"o":62.57,"t":"2026-10-06T11:00:00Z","v":211,"vw":62.596316},{"c":62.81,"h":62.8123,"l":62.81,"n":2,"o":62.8123,"t":"2026-10-06T11:30:00Z","v":700,"vw":62.811643},{"c":62.8462,"h":62.86,"l":62.8462,"n":4,"o":62.86,"t":"2026-10-06T11:45:00Z","v":1262,"vw":62.84896},{"c":62.53,"h":62.53,"l":62.52,"n":3,"o":62.52,"t":"2026-10-06T12:30:00Z","v":203,"vw":62.525},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-10-06T13:15:00Z","v":102,"vw":62.64},{"c":62.475,"h":62.635,"l":62.455,"n":66,"o":62.63,"t":"2026-10-06T13:30:00Z","v":6607,"vw":62.564265},{"c":62.87,"h":62.905,"l":62.61,"n":82,"o":62.62,"t":"2026-10-06T13:45:00Z","v":4410,"vw":62.759238},{"c":62.9,"h":62.9032,"l":62.78,"n":57,"o":62.87,"t":"2026-10-06T14:00:00Z","v":14267,"vw":62.810992},{"c":62.56,"h":62.839,"l":62.56,"n":32,"o":62.829,"t":"2026-10-06T14:15:00Z","v":7829,"vw":62.797271},{"c":62.72,"h":62.72,"l":62.54,"n":22,"o":62.54,"t":"2026-10-06T14:30:00Z","v":1681,"vw":62.617572},{"c":62.64,"h":62.685,"l":62.62,"n":27,"o":62.665,"t":"2026-10-06T14:45:00Z","v":5034,"vw":62.66645},{"c":62.9,"h":62.9,"l":62.72,"n":29,"o":62.72,"t":"2026-10-06T15:00:00Z","v":4586,"vw":62.795561},{"c":62.97,"h":62.9781,"l":62.93,"n":35,"o":62.94,"t":"2026-10-06T15:15:00Z","v":4216,"vw":62.944838},{"c":62.875,"h":62.9,"l":62.875,"n":28,"o":62.9,"t":"2026-10-06T15:30:00Z","v":3352,"vw":62.897279},{"c":62.8799,"h":62.8799,"l":62.8281,"n":9,"o":62.85,"t":"2026-10-06T15:45:00Z","v":593,"vw":62.853801},{"c":62.89,"h":62.8919,"l":62.87,"n":14,"o":62.8801,"t":"2026-10-06T16:00:00Z","v":512,"vw":62.882678},{"c":62.8,"h":62.9,"l":62.8,"n":25,"o":62.9,"t":"2026-10-06T16:15:00Z","v":2300,"vw":62.852482},{"c":62.8,"h":62.8,"l":62.74,"n":31,"o":62.79,"t":"2026-10-06T16:30:00Z","v":4556,"vw":62.760716},{"c":62.68,"h":62.715,"l":62.68,"n":6,"o":62.715,"t":"2026-10-06T16:45:00Z","v":257,"vw":62.698092},{"c":62.69,"h":62.71,"l":62.6601,"n":19,"o":62.68,"t":"2026-10-06T17:00:00Z","v":1504,"vw":62.696991},{"c":62.6001,"h":62.62,"l":62.55,"n":38,"o":62.57,"t":"2026-10-06T17:15:00Z","v":16896,"vw":62.569413},{"c":62.6,"h":62.6149,"l":62.57,"n":5,"o":62.57,"t":"2026-10-06T17:30:00Z","v":723,"vw":62.606357},{"c":62.61,"h":62.63,"l":62.61,"n":9,"o":62.61,"t":"2026-10-06T17:45:00Z","v":756,"vw":62.615},{"c":62.6701,"h":62.685,"l":62.65,"n":28,"o":62.65,"t":"2026-10-06T18:00:00Z","v":3131,"vw":62.670779},{"c":62.5949,"h":62.71,"l":62.5949,"n":17,"o":62.71,"t":"2026-10-06T18:15:00Z","v":1306,"vw":62.623569},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-06T18:30:00Z","v":141,"vw":62.65},{"c":62.72,"h":62.72,"l":62.695,"n":13,"o":62.7,"t":"2026-10-06T18:45:00Z","v":539,"vw":62.703824},{"c":62.7,"h":62.74,"l":62.7,"n":13,"o":62.715,"t":"2026-10-06T19:00:00Z","v":2256,"vw":62.720574},{"c":62.67,"h":62.69,"l":62.67,"n":40,"o":62.68,"t":"2026-10-06T19:15:00Z","v":7630,"vw":62.679798},{"c":62.69,"h":62.725,"l":62.66,"n":60,"o":62.67,"t":"2026-10-06T19:30:00Z","v":6747,"vw":62.676356},{"c":62.66,"h":62.68,"l":62.63,"n":135,"o":62.68,"t":"2026-10-06T19:45:00Z","v":17207,"vw":62.653664},{"c":62.63,"h":62.63,"l":62.63,"n":4,"o":62.63,"t":"2026-10-06T20:00:00Z","v":950,"vw":62.63},{"c":62.671,"h":62.671,"l":62.64,"n":4,"o":62.64,"t":"2026-10-06T20:15:00Z","v":990,"vw":62.652996},{"c":62.689,"h":62.689,"l":62.67,"n":4,"o":62.67,"t":"2026-10-06T20:30:00Z","v":519,"vw":62.677951},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-06T23:45:00Z","v":150,"vw":62.75},{"c":62.52,"h":62.52,"l":62.4,"n":9,"o":62.4,"t":"2026-10-07T08:00:00Z","v":1312,"vw":62.499183},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-07T09:00:00Z","v":149,"vw":62.54},{"c":62.24,"h":62.24,"l":62.24,"n":6,"o":62.24,"t":"2026-10-07T10:00:00Z","v":743,"vw":62.24},{"c":62,"h":62,"l":62,"n":4,"o":62,"t":"2026-10-07T10:45:00Z","v":119,"vw":62},{"c":61.965,"h":61.965,"l":61.959,"n":5,"o":61.959,"t":"2026-10-07T11:00:00Z","v":558,"vw":61.9614},{"c":61.91,"h":61.929,"l":61.91,"n":2,"o":61.929,"t":"2026-10-07T11:15:00Z","v":200,"vw":61.9195},{"c":61.79,"h":61.87,"l":61.79,"n":3,"o":61.87,"t":"2026-10-07T11:30:00Z","v":202,"vw":61.83},{"c":61.65,"h":61.78,"l":61.65,"n":3,"o":61.78,"t":"2026-10-07T12:15:00Z","v":1008,"vw":61.715516},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-07T12:30:00Z","v":100,"vw":61.75},{"c":61.63,"h":61.68,"l":61.5824,"n":10,"o":61.68,"t":"2026-10-07T13:00:00Z","v":1326,"vw":61.629877},{"c":61.66,"h":61.66,"l":61.49,"n":65,"o":61.61,"t":"2026-10-07T13:15:00Z","v":14840,"vw":61.570456},{"c":61.51,"h":61.815,"l":61.43,"n":258,"o":61.67,"t":"2026-10-07T13:30:00Z","v":33035,"vw":61.565908},{"c":61.4,"h":61.572,"l":61.3701,"n":91,"o":61.44,"t":"2026-10-07T13:45:00Z","v":15876,"vw":61.422425},{"c":61.34,"h":61.45,"l":61.3217,"n":60,"o":61.3899,"t":"2026-10-07T14:00:00Z","v":11809,"vw":61.366814},{"c":61.3,"h":61.42,"l":61.28,"n":57,"o":61.33,"t":"2026-10-07T14:15:00Z","v":5000,"vw":61.335523},{"c":61.3,"h":61.375,"l":61.3,"n":26,"o":61.3,"t":"2026-10-07T14:30:00Z","v":2096,"vw":61.346199},{"c":61.32,"h":61.32,"l":61.15,"n":26,"o":61.1899,"t":"2026-10-07T14:45:00Z","v":3883,"vw":61.196008},{"c":61.32,"h":61.355,"l":61.29,"n":24,"o":61.355,"t":"2026-10-07T15:15:00Z","v":3719,"vw":61.311393},{"c":61.47,"h":61.47,"l":61.354,"n":16,"o":61.354,"t":"2026-10-07T15:30:00Z","v":2938,"vw":61.381515},{"c":61.66,"h":61.66,"l":61.46,"n":44,"o":61.46,"t":"2026-10-07T15:45:00Z","v":30092,"vw":61.615019},{"c":61.69,"h":61.715,"l":61.62,"n":54,"o":61.69,"t":"2026-10-07T16:00:00Z","v":3283,"vw":61.653179},{"c":61.7272,"h":61.75,"l":61.7272,"n":4,"o":61.75,"t":"2026-10-07T16:15:00Z","v":1200,"vw":61.729134},{"c":61.743,"h":61.8246,"l":61.743,"n":11,"o":61.8246,"t":"2026-10-07T16:30:00Z","v":839,"vw":61.794931},{"c":61.72,"h":61.83,"l":61.72,"n":29,"o":61.83,"t":"2026-10-07T16:45:00Z","v":1797,"vw":61.789925},{"c":61.9,"h":61.9,"l":61.73,"n":27,"o":61.73,"t":"2026-10-07T17:00:00Z","v":4667,"vw":61.819525},{"c":61.94,"h":61.96,"l":61.9,"n":19,"o":61.9,"t":"2026-10-07T17:15:00Z","v":1612,"vw":61.939388},{"c":61.88,"h":61.89,"l":61.88,"n":23,"o":61.88,"t":"2026-10-07T17:30:00Z","v":1201,"vw":61.884659},{"c":61.87,"h":61.92,"l":61.87,"n":27,"o":61.92,"t":"2026-10-07T17:45:00Z","v":1967,"vw":61.880191},{"c":61.88,"h":61.895,"l":61.86,"n":11,"o":61.86,"t":"2026-10-07T18:00:00Z","v":1092,"vw":61.879758},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-07T18:15:00Z","v":100,"vw":61.89},{"c":61.88,"h":61.94,"l":61.88,"n":13,"o":61.9199,"t":"2026-10-07T18:30:00Z","v":2101,"vw":61.915471},{"c":61.85,"h":61.88,"l":61.85,"n":5,"o":61.88,"t":"2026-10-07T18:45:00Z","v":934,"vw":61.872778},{"c":61.83,"h":61.9,"l":61.8,"n":38,"o":61.9,"t":"2026-10-07T19:00:00Z","v":2664,"vw":61.83113},{"c":61.829,"h":61.83,"l":61.76,"n":18,"o":61.79,"t":"2026-10-07T19:15:00Z","v":1157,"vw":61.79642},{"c":61.79,"h":61.8049,"l":61.78,"n":20,"o":61.8049,"t":"2026-10-07T19:30:00Z","v":1655,"vw":61.784815},{"c":61.825,"h":61.825,"l":61.75,"n":85,"o":61.8,"t":"2026-10-07T19:45:00Z","v":3648,"vw":61.784748},{"c":61.8,"h":61.8,"l":61.8,"n":7,"o":61.8,"t":"2026-10-07T20:00:00Z","v":446,"vw":61.8},{"c":61.78,"h":61.78,"l":61.78,"n":2,"o":61.78,"t":"2026-10-07T20:15:00Z","v":650,"vw":61.78},{"c":61.74,"h":61.74,"l":61.74,"n":2,"o":61.74,"t":"2026-10-07T20:45:00Z","v":200,"vw":61.74},{"c":61.76,"h":61.76,"l":61.76,"n":1,"o":61.76,"t":"2026-10-07T21:45:00Z","v":249,"vw":61.76},{"c":61.784,"h":61.784,"l":61.784,"n":1,"o":61.784,"t":"2026-10-07T22:30:00Z","v":150,"vw":61.784},{"c":61.81,"h":61.81,"l":61.81,"n":2,"o":61.81,"t":"2026-10-07T22:45:00Z","v":302,"vw":61.81},{"c":61.5,"h":61.5,"l":61,"n":5,"o":61,"t":"2026-10-08T08:00:00Z","v":255,"vw":61.25},{"c":60.96,"h":60.96,"l":60.96,"n":1,"o":60.96,"t":"2026-10-08T08:30:00Z","v":120,"vw":60.96},{"c":60.8,"h":60.9,"l":60.8,"n":6,"o":60.9,"t":"2026-10-08T09:30:00Z","v":656,"vw":60.848305},{"c":60.53,"h":60.653,"l":60.53,"n":56,"o":60.653,"t":"2026-10-08T11:00:00Z","v":1740,"vw":60.591921},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-08T11:15:00Z","v":300,"vw":60.7},{"c":60.851,"h":60.9662,"l":60.851,"n":2,"o":60.9662,"t":"2026-10-08T12:00:00Z","v":604,"vw":60.874841},{"c":61.1623,"h":61.1623,"l":61,"n":5,"o":61,"t":"2026-10-08T13:00:00Z","v":408,"vw":61.08115},{"c":61.26,"h":61.28,"l":61.21,"n":38,"o":61.21,"t":"2026-10-08T13:15:00Z","v":16375,"vw":61.254853},{"c":61.55,"h":61.6,"l":61.26,"n":94,"o":61.26,"t":"2026-10-08T13:30:00Z","v":11479,"vw":61.351116},{"c":61.68,"h":61.75,"l":61.6,"n":28,"o":61.6,"t":"2026-10-08T13:45:00Z","v":1728,"vw":61.674286},{"c":61.85,"h":61.9,"l":61.78,"n":31,"o":61.78,"t":"2026-10-08T14:00:00Z","v":4609,"vw":61.823663},{"c":61.59,"h":61.7752,"l":61.59,"n":10,"o":61.7639,"t":"2026-10-08T14:15:00Z","v":3024,"vw":61.6413},{"c":61.48,"h":61.67,"l":61.48,"n":22,"o":61.615,"t":"2026-10-08T14:30:00Z","v":1833,"vw":61.607353},{"c":61.4,"h":61.51,"l":61.4,"n":22,"o":61.51,"t":"2026-10-08T14:45:00Z","v":4357,"vw":61.412741},{"c":61.2599,"h":61.41,"l":61.2599,"n":49,"o":61.39,"t":"2026-10-08T15:00:00Z","v":4051,"vw":61.335475},{"c":61.28,"h":61.28,"l":61.22,"n":37,"o":61.22,"t":"2026-10-08T15:15:00Z","v":2861,"vw":61.234654},{"c":61.31,"h":61.31,"l":61.29,"n":8,"o":61.3,"t":"2026-10-08T15:30:00Z","v":412,"vw":61.3},{"c":61.37,"h":61.37,"l":61.31,"n":9,"o":61.357,"t":"2026-10-08T15:45:00Z","v":769,"vw":61.359645},{"c":61.38,"h":61.38,"l":61.35,"n":9,"o":61.35,"t":"2026-10-08T16:00:00Z","v":541,"vw":61.359806},{"c":61.59,"h":61.775,"l":61.46,"n":194,"o":61.47,"t":"2026-10-08T16:15:00Z","v":14856,"vw":61.596802},{"c":61.56,"h":61.575,"l":61.44,"n":16,"o":61.52,"t":"2026-10-08T16:30:00Z","v":1322,"vw":61.510667},{"c":61.64,"h":61.64,"l":61.47,"n":19,"o":61.5,"t":"2026-10-08T16:45:00Z","v":1095,"vw":61.557676},{"c":61.64,"h":61.655,"l":61.52,"n":24,"o":61.52,"t":"2026-10-08T17:00:00Z","v":2189,"vw":61.606667},{"c":61.528,"h":61.695,"l":61.515,"n":40,"o":61.68,"t":"2026-10-08T17:15:00Z","v":4375,"vw":61.607569},{"c":61.85,"h":61.85,"l":61.6,"n":24,"o":61.6,"t":"2026-10-08T17:30:00Z","v":4435,"vw":61.787962},{"c":61.7,"h":61.89,"l":61.63,"n":31,"o":61.86,"t":"2026-10-08T17:45:00Z","v":4733,"vw":61.706421},{"c":61.7,"h":61.74,"l":61.685,"n":12,"o":61.7299,"t":"2026-10-08T18:00:00Z","v":951,"vw":61.713543},{"c":61.73,"h":61.74,"l":61.6,"n":26,"o":61.7,"t":"2026-10-08T18:15:00Z","v":2470,"vw":61.690555},{"c":61.65,"h":61.65,"l":61.63,"n":2,"o":61.63,"t":"2026-10-08T18:30:00Z","v":908,"vw":61.637137},{"c":61.76,"h":61.8229,"l":61.76,"n":15,"o":61.78,"t":"2026-10-08T18:45:00Z","v":2641,"vw":61.81031},{"c":61.7988,"h":61.7988,"l":61.67,"n":9,"o":61.67,"t":"2026-10-08T19:00:00Z","v":786,"vw":61.720771},{"c":61.89,"h":61.91,"l":61.75,"n":28,"o":61.76,"t":"2026-10-08T19:15:00Z","v":2366,"vw":61.788644},{"c":61.86,"h":61.86,"l":61.84,"n":21,"o":61.85,"t":"2026-10-08T19:30:00Z","v":1233,"vw":61.846454},{"c":61.88,"h":61.94,"l":61.79,"n":140,"o":61.83,"t":"2026-10-08T19:45:00Z","v":7969,"vw":61.875347},{"c":61.97,"h":62.01,"l":61.89,"n":17,"o":61.89,"t":"2026-10-08T20:00:00Z","v":1570,"vw":61.931123},{"c":62.044,"h":62.044,"l":62,"n":3,"o":62,"t":"2026-10-08T20:15:00Z","v":845,"vw":62.038667},{"c":61.96,"h":61.96,"l":61.96,"n":10,"o":61.96,"t":"2026-10-08T20:45:00Z","v":393,"vw":61.96},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-10-08T21:00:00Z","v":500,"vw":61.95},{"c":62.0464,"h":62.0464,"l":62.0464,"n":1,"o":62.0464,"t":"2026-10-08T22:00:00Z","v":100,"vw":62.0464},{"c":61.991,"h":61.991,"l":61.991,"n":1,"o":61.991,"t":"2026-10-08T22:45:00Z","v":163,"vw":61.991},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-09T11:30:00Z","v":100,"vw":62.12},{"c":61.89,"h":61.89,"l":61.89,"n":4,"o":61.89,"t":"2026-10-09T13:15:00Z","v":310,"vw":61.89},{"c":62.075,"h":62.29,"l":61.89,"n":224,"o":61.89,"t":"2026-10-09T13:30:00Z","v":26220,"vw":62.088329},{"c":62.25,"h":62.33,"l":62.09,"n":59,"o":62.09,"t":"2026-10-09T13:45:00Z","v":8193,"vw":62.259417},{"c":62.31,"h":62.31,"l":62.26,"n":2,"o":62.26,"t":"2026-10-09T14:00:00Z","v":200,"vw":62.285},{"c":62.31,"h":62.355,"l":62.26,"n":22,"o":62.26,"t":"2026-10-09T14:15:00Z","v":2617,"vw":62.308365},{"c":62.26,"h":62.31,"l":62.19,"n":40,"o":62.31,"t":"2026-10-09T14:30:00Z","v":3870,"vw":62.263125},{"c":62.43,"h":62.44,"l":62.3,"n":57,"o":62.3,"t":"2026-10-09T14:45:00Z","v":4023,"vw":62.407934},{"c":62.5,"h":62.5,"l":62.38,"n":46,"o":62.43,"t":"2026-10-09T15:00:00Z","v":3344,"vw":62.440712},{"c":62.515,"h":62.6,"l":62.49,"n":39,"o":62.57,"t":"2026-10-09T15:15:00Z","v":5219,"vw":62.537707},{"c":62.51,"h":62.52,"l":62.47,"n":25,"o":62.515,"t":"2026-10-09T15:30:00Z","v":2476,"vw":62.487544},{"c":62.605,"h":62.605,"l":62.475,"n":12,"o":62.475,"t":"2026-10-09T15:45:00Z","v":2406,"vw":62.573913},{"c":62.65,"h":62.69,"l":62.5802,"n":46,"o":62.59,"t":"2026-10-09T16:00:00Z","v":4253,"vw":62.617274},{"c":62.75,"h":62.77,"l":62.69,"n":30,"o":62.69,"t":"2026-10-09T16:15:00Z","v":6714,"vw":62.735541},{"c":62.79,"h":62.815,"l":62.755,"n":48,"o":62.765,"t":"2026-10-09T16:30:00Z","v":3352,"vw":62.787413},{"c":62.82,"h":62.8456,"l":62.795,"n":40,"o":62.795,"t":"2026-10-09T16:45:00Z","v":2587,"vw":62.814474},{"c":62.8284,"h":62.89,"l":62.82,"n":33,"o":62.83,"t":"2026-10-09T17:00:00Z","v":3206,"vw":62.856421},{"c":62.78,"h":62.79,"l":62.77,"n":11,"o":62.79,"t":"2026-10-09T17:15:00Z","v":807,"vw":62.779231},{"c":62.91,"h":62.91,"l":62.84,"n":33,"o":62.84,"t":"2026-10-09T17:30:00Z","v":3339,"vw":62.881379},{"c":62.93,"h":62.93,"l":62.85,"n":43,"o":62.89,"t":"2026-10-09T17:45:00Z","v":2495,"vw":62.883889},{"c":62.9599,"h":62.97,"l":62.92,"n":27,"o":62.92,"t":"2026-10-09T18:00:00Z","v":1924,"vw":62.948489},{"c":62.98,"h":62.9851,"l":62.95,"n":20,"o":62.95,"t":"2026-10-09T18:15:00Z","v":2945,"vw":62.968554},{"c":63.01,"h":63.0599,"l":63,"n":39,"o":63,"t":"2026-10-09T18:30:00Z","v":4091,"vw":63.025132},{"c":63.095,"h":63.12,"l":62.99,"n":40,"o":62.99,"t":"2026-10-09T18:45:00Z","v":16317,"vw":63.055345},{"c":63.1,"h":63.1601,"l":63.1,"n":38,"o":63.15,"t":"2026-10-09T19:00:00Z","v":7286,"vw":63.121714},{"c":63.08,"h":63.13,"l":63.07,"n":74,"o":63.1,"t":"2026-10-09T19:15:00Z","v":8400,"vw":63.091034},{"c":63.07,"h":63.12,"l":63.03,"n":102,"o":63.045,"t":"2026-10-09T19:30:00Z","v":13332,"vw":63.073921},{"c":62.94,"h":63.07,"l":62.91,"n":221,"o":63.07,"t":"2026-10-09T19:45:00Z","v":13095,"vw":62.964629},{"c":63,"h":63,"l":62.94,"n":9,"o":62.94,"t":"2026-10-09T20:00:00Z","v":568,"vw":62.956043},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-09T20:15:00Z","v":100,"vw":62.96},{"c":63.0202,"h":63.0202,"l":63.0202,"n":1,"o":63.0202,"t":"2026-10-09T20:45:00Z","v":184,"vw":63.0202},{"c":63,"h":63,"l":63,"n":12,"o":63,"t":"2026-10-09T21:00:00Z","v":401,"vw":63},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-09T23:15:00Z","v":100,"vw":63.24},{"c":63.35,"h":63.35,"l":63.35,"n":8,"o":63.35,"t":"2026-10-12T08:00:00Z","v":164,"vw":63.35},{"c":62.94,"h":62.94,"l":62.94,"n":1,"o":62.94,"t":"2026-10-12T09:30:00Z","v":1000,"vw":62.94},{"c":63.1381,"h":63.1381,"l":63.1381,"n":1,"o":63.1381,"t":"2026-10-12T10:30:00Z","v":400,"vw":63.1381},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-12T12:00:00Z","v":1550,"vw":63.08},{"c":63,"h":63,"l":62.9477,"n":7,"o":62.9477,"t":"2026-10-12T13:15:00Z","v":1253,"vw":62.972636},{"c":63.1799,"h":63.42,"l":63.05,"n":84,"o":63.05,"t":"2026-10-12T13:30:00Z","v":11004,"vw":63.165136},{"c":63.18,"h":63.21,"l":63.08,"n":39,"o":63.21,"t":"2026-10-12T13:45:00Z","v":4464,"vw":63.168889},{"c":63.385,"h":63.43,"l":63.215,"n":100,"o":63.22,"t":"2026-10-12T14:00:00Z","v":5976,"vw":63.339003},{"c":63.44,"h":63.46,"l":63.31,"n":63,"o":63.38,"t":"2026-10-12T14:15:00Z","v":3582,"vw":63.383014},{"c":63.5,"h":63.569,"l":63.43,"n":80,"o":63.47,"t":"2026-10-12T14:30:00Z","v":3422,"vw":63.503248},{"c":63.495,"h":63.52,"l":63.405,"n":48,"o":63.405,"t":"2026-10-12T14:45:00Z","v":3180,"vw":63.465213},{"c":63.54,"h":63.54,"l":63.46,"n":34,"o":63.47,"t":"2026-10-12T15:00:00Z","v":1879,"vw":63.495983},{"c":63.47,"h":63.51,"l":63.45,"n":12,"o":63.51,"t":"2026-10-12T15:15:00Z","v":1010,"vw":63.49625},{"c":63.55,"h":63.56,"l":63.48,"n":23,"o":63.48,"t":"2026-10-12T15:30:00Z","v":2848,"vw":63.544327},{"c":63.45,"h":63.53,"l":63.445,"n":8,"o":63.53,"t":"2026-10-12T15:45:00Z","v":445,"vw":63.48125},{"c":63.46,"h":63.51,"l":63.46,"n":3,"o":63.51,"t":"2026-10-12T16:00:00Z","v":225,"vw":63.484038},{"c":63.4,"h":63.47,"l":63.4,"n":20,"o":63.47,"t":"2026-10-12T16:15:00Z","v":2418,"vw":63.427219},{"c":63.42,"h":63.44,"l":63.39,"n":13,"o":63.39,"t":"2026-10-12T16:30:00Z","v":1520,"vw":63.414317},{"c":63.445,"h":63.445,"l":63.3879,"n":6,"o":63.41,"t":"2026-10-12T16:45:00Z","v":694,"vw":63.408846},{"c":63.42,"h":63.42,"l":63.405,"n":2,"o":63.405,"t":"2026-10-12T17:00:00Z","v":200,"vw":63.4125},{"c":63.37,"h":63.45,"l":63.37,"n":7,"o":63.45,"t":"2026-10-12T17:15:00Z","v":2036,"vw":63.441471},{"c":63.415,"h":63.42,"l":63.385,"n":26,"o":63.385,"t":"2026-10-12T17:30:00Z","v":3326,"vw":63.397722},{"c":63.42,"h":63.42,"l":63.41,"n":2,"o":63.41,"t":"2026-10-12T17:45:00Z","v":200,"vw":63.415},{"c":63.33,"h":63.33,"l":63.33,"n":5,"o":63.33,"t":"2026-10-12T18:00:00Z","v":252,"vw":63.33},{"c":63.32,"h":63.32,"l":63.28,"n":20,"o":63.29,"t":"2026-10-12T18:15:00Z","v":1959,"vw":63.299097},{"c":63.33,"h":63.35,"l":63.33,"n":4,"o":63.35,"t":"2026-10-12T18:30:00Z","v":1190,"vw":63.345795},{"c":63.3,"h":63.35,"l":63.275,"n":6,"o":63.35,"t":"2026-10-12T18:45:00Z","v":744,"vw":63.290606},{"c":63.32,"h":63.34,"l":63.3,"n":13,"o":63.3,"t":"2026-10-12T19:00:00Z","v":1928,"vw":63.328708},{"c":63.29,"h":63.35,"l":63.29,"n":38,"o":63.345,"t":"2026-10-12T19:15:00Z","v":4025,"vw":63.310403},{"c":63.34,"h":63.345,"l":63.29,"n":18,"o":63.29,"t":"2026-10-12T19:30:00Z","v":2598,"vw":63.311438},{"c":63.4,"h":63.415,"l":63.32,"n":192,"o":63.325,"t":"2026-10-12T19:45:00Z","v":12048,"vw":63.378783},{"c":63.4,"h":63.4,"l":63.4,"n":6,"o":63.4,"t":"2026-10-12T20:00:00Z","v":8275,"vw":63.4},{"c":63.38,"h":63.38,"l":63.38,"n":3,"o":63.38,"t":"2026-10-12T20:15:00Z","v":260,"vw":63.38},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-12T22:45:00Z","v":500,"vw":63.5},{"c":64.25,"h":64.25,"l":63.58,"n":34,"o":64,"t":"2026-10-13T08:00:00Z","v":3135,"vw":63.7475},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-13T08:15:00Z","v":140,"vw":64.14},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-13T08:45:00Z","v":202,"vw":64},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-13T09:30:00Z","v":120,"vw":64.1},{"c":64.27,"h":64.27,"l":64.24,"n":9,"o":64.24,"t":"2026-10-13T09:45:00Z","v":580,"vw":64.251752},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-13T10:15:00Z","v":100,"vw":64.15},{"c":63.75,"h":64,"l":63.75,"n":12,"o":64,"t":"2026-10-13T10:30:00Z","v":432,"vw":63.875},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-13T10:45:00Z","v":206,"vw":63.63},{"c":64.1,"h":64.1,"l":63.5,"n":13,"o":63.5,"t":"2026-10-13T11:00:00Z","v":6204,"vw":63.890656},{"c":64,"h":64.25,"l":63.99,"n":24,"o":64,"t":"2026-10-13T11:15:00Z","v":7122,"vw":64.082603},{"c":64.25,"h":64.25,"l":64.24,"n":3,"o":64.24,"t":"2026-10-13T11:30:00Z","v":201,"vw":64.245},{"c":64.5,"h":64.5,"l":64.47,"n":6,"o":64.47,"t":"2026-10-13T12:30:00Z","v":328,"vw":64.49},{"c":64.512,"h":64.512,"l":64.405,"n":3,"o":64.405,"t":"2026-10-13T12:45:00Z","v":210,"vw":64.460804},{"c":64.47,"h":64.481,"l":64.45,"n":7,"o":64.45,"t":"2026-10-13T13:00:00Z","v":1120,"vw":64.456295},{"c":64.421,"h":64.48,"l":64.415,"n":6,"o":64.48,"t":"2026-10-13T13:15:00Z","v":830,"vw":64.448704},{"c":63.89,"h":64.56,"l":63.86,"n":169,"o":64.55,"t":"2026-10-13T13:30:00Z","v":13783,"vw":64.227684},{"c":63.48,"h":63.9273,"l":63.48,"n":199,"o":63.87,"t":"2026-10-13T13:45:00Z","v":16646,"vw":63.708436},{"c":63.22,"h":63.44,"l":63.14,"n":34,"o":63.44,"t":"2026-10-13T14:00:00Z","v":3415,"vw":63.263947},{"c":63.44,"h":63.5196,"l":63.27,"n":73,"o":63.27,"t":"2026-10-13T14:15:00Z","v":5429,"vw":63.448535},{"c":63.35,"h":63.48,"l":63.35,"n":33,"o":63.48,"t":"2026-10-13T14:30:00Z","v":2839,"vw":63.405011},{"c":63.28,"h":63.38,"l":63.25,"n":26,"o":63.38,"t":"2026-10-13T14:45:00Z","v":1807,"vw":63.322053},{"c":63.265,"h":63.265,"l":63.21,"n":8,"o":63.21,"t":"2026-10-13T15:00:00Z","v":702,"vw":63.239072},{"c":63.18,"h":63.23,"l":63.14,"n":42,"o":63.23,"t":"2026-10-13T15:15:00Z","v":15677,"vw":63.143463},{"c":62.99,"h":63.18,"l":62.99,"n":100,"o":63.16,"t":"2026-10-13T15:30:00Z","v":7385,"vw":63.103769},{"c":63.03,"h":63.04,"l":62.95,"n":21,"o":62.96,"t":"2026-10-13T15:45:00Z","v":1475,"vw":62.977945},{"c":62.935,"h":63.03,"l":62.935,"n":28,"o":63.03,"t":"2026-10-13T16:00:00Z","v":2267,"vw":63.01},{"c":62.96,"h":62.96,"l":62.92,"n":15,"o":62.93,"t":"2026-10-13T16:15:00Z","v":1987,"vw":62.936515},{"c":63.07,"h":63.07,"l":62.95,"n":18,"o":62.98,"t":"2026-10-13T16:30:00Z","v":1535,"vw":63.005288},{"c":62.88,"h":63.0797,"l":62.88,"n":27,"o":63.0797,"t":"2026-10-13T16:45:00Z","v":5080,"vw":63.02344},{"c":62.91,"h":62.91,"l":62.85,"n":12,"o":62.85,"t":"2026-10-13T17:00:00Z","v":1117,"vw":62.8624},{"c":62.87,"h":62.89,"l":62.87,"n":8,"o":62.89,"t":"2026-10-13T17:15:00Z","v":916,"vw":62.878824},{"c":62.95,"h":62.99,"l":62.94,"n":6,"o":62.94,"t":"2026-10-13T17:30:00Z","v":501,"vw":62.955},{"c":62.75,"h":62.88,"l":62.75,"n":41,"o":62.88,"t":"2026-10-13T17:45:00Z","v":2203,"vw":62.797742},{"c":62.99,"h":62.99,"l":62.8,"n":49,"o":62.8,"t":"2026-10-13T18:00:00Z","v":4519,"vw":62.882529},{"c":63.02,"h":63.025,"l":62.94,"n":54,"o":62.94,"t":"2026-10-13T18:15:00Z","v":12283,"vw":62.974086},{"c":63.05,"h":63.05,"l":62.98,"n":3,"o":62.98,"t":"2026-10-13T18:45:00Z","v":400,"vw":62.9975},{"c":63.17,"h":63.1881,"l":63.01,"n":20,"o":63.01,"t":"2026-10-13T19:00:00Z","v":2087,"vw":63.153915},{"c":63.13,"h":63.18,"l":63.11,"n":54,"o":63.18,"t":"2026-10-13T19:15:00Z","v":5599,"vw":63.155016},{"c":63.075,"h":63.13,"l":63.06,"n":105,"o":63.13,"t":"2026-10-13T19:30:00Z","v":10770,"vw":63.095966},{"c":62.98,"h":63.09,"l":62.94,"n":225,"o":63.09,"t":"2026-10-13T19:45:00Z","v":20581,"vw":62.989666},{"c":62.98,"h":62.98,"l":62.98,"n":5,"o":62.98,"t":"2026-10-13T20:00:00Z","v":2111,"vw":62.98},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-13T20:15:00Z","v":570,"vw":62.96},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-13T20:30:00Z","v":100,"vw":62.95},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-14T08:00:00Z","v":100,"vw":63.25},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-14T09:00:00Z","v":100,"vw":63.5},{"c":63.3,"h":63.305,"l":63.3,"n":3,"o":63.305,"t":"2026-10-14T11:00:00Z","v":1050,"vw":63.3045},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-10-14T12:15:00Z","v":450,"vw":63.5},{"c":62.68,"h":63.25,"l":62.68,"n":13,"o":63.25,"t":"2026-10-14T12:30:00Z","v":788,"vw":62.856223},{"c":62.74,"h":62.74,"l":62.74,"n":3,"o":62.74,"t":"2026-10-14T13:00:00Z","v":202,"vw":62.74},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-14T13:15:00Z","v":100,"vw":62.66},{"c":63.269,"h":63.3,"l":62.7,"n":64,"o":62.77,"t":"2026-10-14T13:30:00Z","v":3553,"vw":62.904984},{"c":63,"h":63.36,"l":63,"n":19,"o":63.36,"t":"2026-10-14T13:45:00Z","v":1876,"vw":63.31697},{"c":62.88,"h":63.04,"l":62.88,"n":18,"o":63.03,"t":"2026-10-14T14:00:00Z","v":1356,"vw":63.018333},{"c":62.94,"h":63.02,"l":62.94,"n":6,"o":62.9429,"t":"2026-10-14T14:15:00Z","v":751,"vw":62.963429},{"c":62.9222,"h":63.019,"l":62.8201,"n":19,"o":63,"t":"2026-10-14T14:30:00Z","v":3412,"vw":62.879849},{"c":62.81,"h":62.82,"l":62.7839,"n":17,"o":62.82,"t":"2026-10-14T14:45:00Z","v":1247,"vw":62.794861},{"c":62.79,"h":62.7901,"l":62.71,"n":35,"o":62.7901,"t":"2026-10-14T15:00:00Z","v":3098,"vw":62.747037},{"c":62.83,"h":62.885,"l":62.83,"n":8,"o":62.885,"t":"2026-10-14T15:15:00Z","v":655,"vw":62.87553},{"c":62.78,"h":62.88,"l":62.78,"n":5,"o":62.88,"t":"2026-10-14T15:30:00Z","v":306,"vw":62.843333},{"c":62.83,"h":62.84,"l":62.8,"n":5,"o":62.8,"t":"2026-10-14T15:45:00Z","v":565,"vw":62.820909},{"c":62.57,"h":62.82,"l":62.57,"n":26,"o":62.82,"t":"2026-10-14T16:00:00Z","v":6529,"vw":62.706018},{"c":62.52,"h":62.57,"l":62.47,"n":41,"o":62.55,"t":"2026-10-14T16:15:00Z","v":2824,"vw":62.504086},{"c":62.54,"h":62.6,"l":62.5341,"n":28,"o":62.54,"t":"2026-10-14T16:30:00Z","v":1084,"vw":62.561753},{"c":62.49,"h":62.5,"l":62.48,"n":7,"o":62.5,"t":"2026-10-14T16:45:00Z","v":452,"vw":62.492481},{"c":62.5,"h":62.56,"l":62.46,"n":15,"o":62.56,"t":"2026-10-14T17:00:00Z","v":1520,"vw":62.522071},{"c":62.49,"h":62.49,"l":62.46,"n":2,"o":62.46,"t":"2026-10-14T17:15:00Z","v":200,"vw":62.475},{"c":62.39,"h":62.43,"l":62.39,"n":9,"o":62.43,"t":"2026-10-14T17:30:00Z","v":1234,"vw":62.399027},{"c":62.26,"h":62.38,"l":62.25,"n":26,"o":62.38,"t":"2026-10-14T17:45:00Z","v":1111,"vw":62.322632},{"c":62.4,"h":62.4,"l":62.21,"n":19,"o":62.232,"t":"2026-10-14T18:00:00Z","v":1646,"vw":62.267172},{"c":62.42,"h":62.437,"l":62.4,"n":12,"o":62.4,"t":"2026-10-14T18:15:00Z","v":1149,"vw":62.4117},{"c":62.44,"h":62.44,"l":62.355,"n":14,"o":62.355,"t":"2026-10-14T18:30:00Z","v":1048,"vw":62.393382},{"c":62.43,"h":62.43,"l":62.39,"n":7,"o":62.4,"t":"2026-10-14T18:45:00Z","v":527,"vw":62.41},{"c":62.48,"h":62.48,"l":62.39,"n":14,"o":62.39,"t":"2026-10-14T19:00:00Z","v":1058,"vw":62.449944},{"c":62.6,"h":62.67,"l":62.51,"n":33,"o":62.5152,"t":"2026-10-14T19:15:00Z","v":2894,"vw":62.579707},{"c":62.63,"h":62.75,"l":62.61,"n":28,"o":62.64,"t":"2026-10-14T19:30:00Z","v":1553,"vw":62.655237},{"c":62.8,"h":62.82,"l":62.6,"n":103,"o":62.6,"t":"2026-10-14T19:45:00Z","v":7105,"vw":62.676175},{"c":62.82,"h":62.82,"l":62.82,"n":5,"o":62.82,"t":"2026-10-14T20:00:00Z","v":1961,"vw":62.82},{"c":62.68,"h":62.68,"l":62.68,"n":3,"o":62.68,"t":"2026-10-14T20:15:00Z","v":380,"vw":62.68},{"c":62.87,"h":62.87,"l":62.87,"n":3,"o":62.87,"t":"2026-10-14T23:15:00Z","v":136,"vw":62.87},{"c":62.8292,"h":62.8292,"l":62.8292,"n":1,"o":62.8292,"t":"2026-10-14T23:30:00Z","v":200,"vw":62.8292},{"c":63.4,"h":63.4,"l":62.5197,"n":15,"o":62.5197,"t":"2026-10-15T08:00:00Z","v":1028,"vw":62.857146},{"c":63.16,"h":63.2,"l":63.16,"n":9,"o":63.2,"t":"2026-10-15T11:00:00Z","v":857,"vw":63.179482},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-15T12:00:00Z","v":110,"vw":63},{"c":63.25,"h":63.25,"l":63.23,"n":2,"o":63.23,"t":"2026-10-15T12:15:00Z","v":200,"vw":63.24},{"c":63.3,"h":63.3,"l":63,"n":8,"o":63,"t":"2026-10-15T12:30:00Z","v":1123,"vw":63.223},{"c":63.4,"h":63.4,"l":63.33,"n":5,"o":63.33,"t":"2026-10-15T12:45:00Z","v":1057,"vw":63.375896},{"c":63.3983,"h":63.3983,"l":63.3983,"n":1,"o":63.3983,"t":"2026-10-15T13:00:00Z","v":500,"vw":63.3983},{"c":63.4,"h":63.43,"l":63.11,"n":48,"o":63.11,"t":"2026-10-15T13:15:00Z","v":22343,"vw":63.341633},{"c":63.11,"h":63.565,"l":63.0601,"n":261,"o":63.38,"t":"2026-10-15T13:30:00Z","v":77581,"vw":63.316796},{"c":63.1353,"h":63.33,"l":63,"n":103,"o":63.07,"t":"2026-10-15T13:45:00Z","v":19432,"vw":63.193941},{"c":63.44,"h":63.51,"l":63.15,"n":75,"o":63.15,"t":"2026-10-15T14:00:00Z","v":4816,"vw":63.364994},{"c":63.53,"h":63.53,"l":63.41,"n":55,"o":63.5199,"t":"2026-10-15T14:15:00Z","v":5566,"vw":63.45815},{"c":63.73,"h":63.765,"l":63.52,"n":76,"o":63.52,"t":"2026-10-15T14:30:00Z","v":5826,"vw":63.663698},{"c":63.8,"h":63.87,"l":63.6524,"n":38,"o":63.6812,"t":"2026-10-15T14:45:00Z","v":3516,"vw":63.7271},{"c":64.11,"h":64.15,"l":63.88,"n":118,"o":63.88,"t":"2026-10-15T15:00:00Z","v":22833,"vw":63.959134},{"c":64.06,"h":64.18,"l":64.06,"n":83,"o":64.13,"t":"2026-10-15T15:15:00Z","v":11716,"vw":64.135436},{"c":63.9808,"h":64.07,"l":63.94,"n":55,"o":64.07,"t":"2026-10-15T15:30:00Z","v":3643,"vw":64.012851},{"c":63.9,"h":64.03,"l":63.84,"n":42,"o":63.96,"t":"2026-10-15T15:45:00Z","v":19666,"vw":63.877184},{"c":63.78,"h":63.92,"l":63.78,"n":26,"o":63.89,"t":"2026-10-15T16:00:00Z","v":2653,"vw":63.812811},{"c":63.92,"h":63.92,"l":63.79,"n":69,"o":63.8,"t":"2026-10-15T16:15:00Z","v":6414,"vw":63.820455},{"c":63.92,"h":63.9483,"l":63.84,"n":21,"o":63.87,"t":"2026-10-15T16:30:00Z","v":1773,"vw":63.899423},{"c":63.83,"h":63.945,"l":63.81,"n":8,"o":63.945,"t":"2026-10-15T16:45:00Z","v":860,"vw":63.855869},{"c":63.89,"h":63.9,"l":63.8,"n":20,"o":63.8,"t":"2026-10-15T17:00:00Z","v":4716,"vw":63.881484},{"c":63.98,"h":63.98,"l":63.89,"n":27,"o":63.89,"t":"2026-10-15T17:15:00Z","v":5842,"vw":63.954349},{"c":64.11,"h":64.13,"l":63.945,"n":40,"o":63.945,"t":"2026-10-15T17:30:00Z","v":5553,"vw":64.042401},{"c":64.125,"h":64.13,"l":64.09,"n":54,"o":64.11,"t":"2026-10-15T17:45:00Z","v":3908,"vw":64.11408},{"c":63.9001,"h":64.09,"l":63.9001,"n":10,"o":64.09,"t":"2026-10-15T18:00:00Z","v":1312,"vw":63.961743},{"c":63.9,"h":63.93,"l":63.87,"n":46,"o":63.93,"t":"2026-10-15T18:15:00Z","v":2653,"vw":63.888572},{"c":64,"h":64.0285,"l":63.96,"n":50,"o":63.96,"t":"2026-10-15T18:30:00Z","v":3996,"vw":64.007839},{"c":64.05,"h":64.06,"l":64.01,"n":43,"o":64.01,"t":"2026-10-15T18:45:00Z","v":3810,"vw":64.044928},{"c":64.26,"h":64.26,"l":64.035,"n":89,"o":64.035,"t":"2026-10-15T19:00:00Z","v":7415,"vw":64.186759},{"c":64.235,"h":64.33,"l":64.23,"n":133,"o":64.26,"t":"2026-10-15T19:15:00Z","v":75789,"vw":64.260148},{"c":64.25,"h":64.28,"l":64.23,"n":47,"o":64.24,"t":"2026-10-15T19:30:00Z","v":2997,"vw":64.240056},{"c":64.14,"h":64.275,"l":64.12,"n":295,"o":64.25,"t":"2026-10-15T19:45:00Z","v":20159,"vw":64.186648},{"c":64.2,"h":64.2,"l":64.14,"n":9,"o":64.14,"t":"2026-10-15T20:00:00Z","v":9636,"vw":64.143116},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-10-15T20:15:00Z","v":380,"vw":63.94},{"c":64.57,"h":64.57,"l":64.5,"n":7,"o":64.5,"t":"2026-10-16T08:15:00Z","v":418,"vw":64.53},{"c":64.55,"h":64.55,"l":64.55,"n":3,"o":64.55,"t":"2026-10-16T11:00:00Z","v":156,"vw":64.55},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-10-16T11:15:00Z","v":200,"vw":64.25},{"c":64.15,"h":64.15,"l":64.15,"n":2,"o":64.15,"t":"2026-10-16T11:45:00Z","v":701,"vw":64.15},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-16T12:00:00Z","v":300,"vw":64.15},{"c":64.63,"h":64.71,"l":64.35,"n":65,"o":64.35,"t":"2026-10-16T13:15:00Z","v":23256,"vw":64.608998},{"c":64.71,"h":64.93,"l":64.4736,"n":135,"o":64.6,"t":"2026-10-16T13:30:00Z","v":16997,"vw":64.615287},{"c":65.06,"h":65.0962,"l":64.97,"n":84,"o":65,"t":"2026-10-16T13:45:00Z","v":8241,"vw":65.034664},{"c":64.625,"h":65.09,"l":64.625,"n":60,"o":65.06,"t":"2026-10-16T14:00:00Z","v":9198,"vw":64.831219},{"c":64.685,"h":64.7,"l":64.55,"n":25,"o":64.605,"t":"2026-10-16T14:15:00Z","v":1738,"vw":64.641062},{"c":64.5,"h":64.65,"l":64.47,"n":61,"o":64.65,"t":"2026-10-16T14:30:00Z","v":5553,"vw":64.550613},{"c":64.68,"h":64.715,"l":64.54,"n":19,"o":64.54,"t":"2026-10-16T14:45:00Z","v":1325,"vw":64.660943},{"c":64.63,"h":64.74,"l":64.506,"n":36,"o":64.705,"t":"2026-10-16T15:00:00Z","v":2858,"vw":64.631162},{"c":64.3961,"h":64.58,"l":64.35,"n":33,"o":64.58,"t":"2026-10-16T15:15:00Z","v":5156,"vw":64.419551},{"c":64.47,"h":64.47,"l":64.44,"n":12,"o":64.44,"t":"2026-10-16T15:30:00Z","v":889,"vw":64.4525},{"c":64.241,"h":64.39,"l":64.241,"n":17,"o":64.39,"t":"2026-10-16T15:45:00Z","v":1162,"vw":64.3471},{"c":64.1,"h":64.13,"l":64.03,"n":37,"o":64.13,"t":"2026-10-16T16:00:00Z","v":4446,"vw":64.088746},{"c":64.13,"h":64.2,"l":64.13,"n":10,"o":64.18,"t":"2026-10-16T16:15:00Z","v":1052,"vw":64.170099},{"c":63.865,"h":64,"l":63.865,"n":18,"o":64,"t":"2026-10-16T16:30:00Z","v":2269,"vw":63.944252},{"c":63.82,"h":63.905,"l":63.73,"n":28,"o":63.9,"t":"2026-10-16T16:45:00Z","v":3902,"vw":63.792317},{"c":63.43,"h":63.84,"l":63.43,"n":95,"o":63.84,"t":"2026-10-16T17:00:00Z","v":37184,"vw":63.504659},{"c":63.54,"h":63.54,"l":63.36,"n":15,"o":63.48,"t":"2026-10-16T17:15:00Z","v":1932,"vw":63.443578},{"c":63.68,"h":63.75,"l":63.55,"n":24,"o":63.55,"t":"2026-10-16T17:30:00Z","v":1776,"vw":63.6932},{"c":63.606,"h":63.81,"l":63.606,"n":11,"o":63.81,"t":"2026-10-16T17:45:00Z","v":3911,"vw":63.689531},{"c":63.505,"h":63.51,"l":63.4,"n":17,"o":63.48,"t":"2026-10-16T18:00:00Z","v":7089,"vw":63.487327},{"c":63.4,"h":63.46,"l":63.39,"n":6,"o":63.46,"t":"2026-10-16T18:15:00Z","v":2050,"vw":63.4145},{"c":63.4,"h":63.4,"l":63.3,"n":15,"o":63.3,"t":"2026-10-16T18:30:00Z","v":1706,"vw":63.389361},{"c":63.37,"h":63.4318,"l":63.3477,"n":7,"o":63.4318,"t":"2026-10-16T18:45:00Z","v":851,"vw":63.377006},{"c":63.44,"h":63.46,"l":63.3344,"n":11,"o":63.3999,"t":"2026-10-16T19:00:00Z","v":686,"vw":63.407943},{"c":63.46,"h":63.515,"l":63.46,"n":11,"o":63.46,"t":"2026-10-16T19:15:00Z","v":1341,"vw":63.47543},{"c":63.42,"h":63.56,"l":63.42,"n":13,"o":63.56,"t":"2026-10-16T19:30:00Z","v":844,"vw":63.478027},{"c":63.675,"h":63.69,"l":63.44,"n":190,"o":63.44,"t":"2026-10-16T19:45:00Z","v":12073,"vw":63.61151},{"c":63.66,"h":63.66,"l":63.66,"n":5,"o":63.66,"t":"2026-10-16T20:00:00Z","v":731,"vw":63.66},{"c":63.7467,"h":63.7467,"l":63.7467,"n":1,"o":63.7467,"t":"2026-10-16T22:15:00Z","v":100,"vw":63.7467},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-19T08:00:00Z","v":300,"vw":64},{"c":63.75,"h":63.75,"l":63.75,"n":6,"o":63.75,"t":"2026-10-19T08:45:00Z","v":201,"vw":63.75},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-19T11:00:00Z","v":100,"vw":63.5},{"c":63.39,"h":63.39,"l":63.38,"n":2,"o":63.38,"t":"2026-10-19T11:30:00Z","v":394,"vw":63.38401},{"c":63.3603,"h":63.3603,"l":63.3603,"n":1,"o":63.3603,"t":"2026-10-19T11:45:00Z","v":600,"vw":63.3603},{"c":63.4,"h":63.4,"l":63.4,"n":6,"o":63.4,"t":"2026-10-19T13:15:00Z","v":299,"vw":63.4},{"c":63.385,"h":63.64,"l":63.385,"n":76,"o":63.49,"t":"2026-10-19T13:30:00Z","v":5553,"vw":63.491102},{"c":63.5,"h":63.5,"l":63.33,"n":34,"o":63.35,"t":"2026-10-19T13:45:00Z","v":3881,"vw":63.448961},{"c":63.75,"h":63.75,"l":63.46,"n":23,"o":63.53,"t":"2026-10-19T14:00:00Z","v":3897,"vw":63.542238},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-10-19T14:15:00Z","v":146,"vw":63.81},{"c":63.56,"h":63.59,"l":63.5,"n":20,"o":63.5783,"t":"2026-10-19T14:30:00Z","v":1430,"vw":63.559858},{"c":63.5162,"h":63.57,"l":63.49,"n":12,"o":63.57,"t":"2026-10-19T14:45:00Z","v":1204,"vw":63.530852},{"c":63.75,"h":63.75,"l":63.615,"n":11,"o":63.615,"t":"2026-10-19T15:00:00Z","v":635,"vw":63.683},{"c":63.96,"h":63.97,"l":63.8022,"n":31,"o":63.83,"t":"2026-10-19T15:15:00Z","v":3036,"vw":63.866241},{"c":63.9,"h":63.93,"l":63.855,"n":13,"o":63.93,"t":"2026-10-19T15:30:00Z","v":697,"vw":63.890814},{"c":63.815,"h":63.91,"l":63.815,"n":33,"o":63.91,"t":"2026-10-19T15:45:00Z","v":2995,"vw":63.875772},{"c":63.665,"h":63.8,"l":63.6,"n":27,"o":63.8,"t":"2026-10-19T16:00:00Z","v":2184,"vw":63.643926},{"c":63.66,"h":63.7,"l":63.66,"n":7,"o":63.7,"t":"2026-10-19T16:15:00Z","v":390,"vw":63.686667},{"c":63.68,"h":63.68,"l":63.63,"n":2,"o":63.63,"t":"2026-10-19T16:30:00Z","v":206,"vw":63.654272},{"c":63.685,"h":63.685,"l":63.65,"n":9,"o":63.67,"t":"2026-10-19T16:45:00Z","v":1375,"vw":63.667716},{"c":63.58,"h":63.6,"l":63.58,"n":3,"o":63.6,"t":"2026-10-19T17:00:00Z","v":201,"vw":63.59},{"c":63.6,"h":63.65,"l":63.6,"n":8,"o":63.61,"t":"2026-10-19T17:15:00Z","v":475,"vw":63.623129},{"c":63.68,"h":63.72,"l":63.68,"n":41,"o":63.71,"t":"2026-10-19T17:30:00Z","v":2640,"vw":63.700938},{"c":63.698,"h":63.7,"l":63.64,"n":25,"o":63.68,"t":"2026-10-19T17:45:00Z","v":1978,"vw":63.676218},{"c":63.69,"h":63.7,"l":63.65,"n":21,"o":63.69,"t":"2026-10-19T18:00:00Z","v":1873,"vw":63.677966},{"c":63.73,"h":63.78,"l":63.73,"n":13,"o":63.78,"t":"2026-10-19T18:15:00Z","v":1710,"vw":63.757466},{"c":63.76,"h":63.76,"l":63.69,"n":15,"o":63.76,"t":"2026-10-19T18:30:00Z","v":2720,"vw":63.754592},{"c":63.75,"h":63.78,"l":63.74,"n":35,"o":63.78,"t":"2026-10-19T18:45:00Z","v":2886,"vw":63.745577},{"c":63.76,"h":63.79,"l":63.74,"n":13,"o":63.78,"t":"2026-10-19T19:00:00Z","v":1417,"vw":63.774498},{"c":63.78,"h":63.81,"l":63.78,"n":33,"o":63.795,"t":"2026-10-19T19:15:00Z","v":1998,"vw":63.797685},{"c":63.73,"h":63.77,"l":63.71,"n":76,"o":63.77,"t":"2026-10-19T19:30:00Z","v":3678,"vw":63.743951},{"c":63.59,"h":63.73,"l":63.55,"n":402,"o":63.73,"t":"2026-10-19T19:45:00Z","v":67904,"vw":63.582873},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-19T20:00:00Z","v":1489,"vw":63.59},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-10-19T20:15:00Z","v":220,"vw":63.62},{"c":63.6007,"h":63.6007,"l":63.6007,"n":1,"o":63.6007,"t":"2026-10-19T20:45:00Z","v":1600,"vw":63.6007},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-19T21:15:00Z","v":300,"vw":64},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-19T23:45:00Z","v":435,"vw":63.74},{"c":63.75,"h":64,"l":63.75,"n":5,"o":64,"t":"2026-10-20T08:00:00Z","v":301,"vw":63.875},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-20T08:15:00Z","v":100,"vw":64},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-20T09:00:00Z","v":200,"vw":63.75},{"c":63.691,"h":63.691,"l":63.691,"n":4,"o":63.691,"t":"2026-10-20T11:00:00Z","v":3825,"vw":63.691},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-10-20T12:00:00Z","v":136,"vw":63.5},{"c":63.74,"h":63.74,"l":63.72,"n":3,"o":63.72,"t":"2026-10-20T12:45:00Z","v":473,"vw":63.731642},{"c":64.2,"h":64.25,"l":63.6,"n":43,"o":63.6,"t":"2026-10-20T13:30:00Z","v":2910,"vw":63.903593},{"c":64.68,"h":64.68,"l":64.182,"n":109,"o":64.182,"t":"2026-10-20T13:45:00Z","v":57562,"vw":64.56966},{"c":64.56,"h":64.7,"l":64.46,"n":22,"o":64.7,"t":"2026-10-20T14:00:00Z","v":1919,"vw":64.542345},{"c":64.97,"h":65,"l":64.52,"n":84,"o":64.52,"t":"2026-10-20T14:15:00Z","v":9543,"vw":64.725991},{"c":65.2,"h":65.2,"l":65,"n":55,"o":65.12,"t":"2026-10-20T14:30:00Z","v":5382,"vw":65.092861},{"c":65.32,"h":65.34,"l":65.18,"n":42,"o":65.18,"t":"2026-10-20T14:45:00Z","v":5655,"vw":65.24628},{"c":64.67,"h":65.24,"l":64.64,"n":38,"o":65.24,"t":"2026-10-20T15:00:00Z","v":4822,"vw":64.976046},{"c":64.79,"h":64.845,"l":64.79,"n":8,"o":64.845,"t":"2026-10-20T15:15:00Z","v":1007,"vw":64.811733},{"c":64.82,"h":64.82,"l":64.66,"n":4,"o":64.66,"t":"2026-10-20T15:30:00Z","v":291,"vw":64.722745},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-20T15:45:00Z","v":107,"vw":64.81},{"c":64.742,"h":64.8383,"l":64.742,"n":6,"o":64.8383,"t":"2026-10-20T16:00:00Z","v":576,"vw":64.792814},{"c":64.78,"h":64.78,"l":64.65,"n":15,"o":64.65,"t":"2026-10-20T16:15:00Z","v":1317,"vw":64.700044},{"c":64.84,"h":64.87,"l":64.8,"n":15,"o":64.8,"t":"2026-10-20T16:30:00Z","v":2164,"vw":64.85063},{"c":64.8601,"h":64.9,"l":64.8601,"n":14,"o":64.9,"t":"2026-10-20T16:45:00Z","v":922,"vw":64.891313},{"c":64.74,"h":64.785,"l":64.71,"n":27,"o":64.785,"t":"2026-10-20T17:00:00Z","v":2174,"vw":64.737779},{"c":64.76,"h":64.76,"l":64.76,"n":3,"o":64.76,"t":"2026-10-20T17:15:00Z","v":222,"vw":64.76},{"c":64.92,"h":64.92,"l":64.84,"n":7,"o":64.88,"t":"2026-10-20T17:30:00Z","v":1187,"vw":64.851966},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-10-20T17:45:00Z","v":180,"vw":64.87},{"c":64.82,"h":64.835,"l":64.82,"n":7,"o":64.835,"t":"2026-10-20T18:00:00Z","v":891,"vw":64.828608},{"c":64.8132,"h":64.86,"l":64.8132,"n":8,"o":64.86,"t":"2026-10-20T18:15:00Z","v":653,"vw":64.831067},{"c":64.67,"h":64.7557,"l":64.67,"n":11,"o":64.7557,"t":"2026-10-20T18:30:00Z","v":861,"vw":64.72497},{"c":64.74,"h":64.76,"l":64.67,"n":6,"o":64.67,"t":"2026-10-20T18:45:00Z","v":528,"vw":64.733333},{"c":64.75,"h":64.7608,"l":64.74,"n":11,"o":64.75,"t":"2026-10-20T19:00:00Z","v":1665,"vw":64.749114},{"c":64.73,"h":64.73,"l":64.64,"n":151,"o":64.695,"t":"2026-10-20T19:15:00Z","v":14921,"vw":64.695652},{"c":64.75,"h":64.77,"l":64.69,"n":137,"o":64.73,"t":"2026-10-20T19:30:00Z","v":12248,"vw":64.729341},{"c":64.89,"h":64.89,"l":64.74,"n":155,"o":64.74,"t":"2026-10-20T19:45:00Z","v":10463,"vw":64.823811},{"c":65,"h":65,"l":64.88,"n":11,"o":64.88,"t":"2026-10-20T20:00:00Z","v":800,"vw":64.950313},{"c":65.05,"h":65.06,"l":65.05,"n":7,"o":65.06,"t":"2026-10-20T20:15:00Z","v":534,"vw":65.055349},{"c":65.16,"h":65.16,"l":65.15,"n":3,"o":65.15,"t":"2026-10-20T20:45:00Z","v":609,"vw":65.153333},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-20T21:00:00Z","v":400,"vw":65.15},{"c":65.07,"h":65.12,"l":65.07,"n":6,"o":65.12,"t":"2026-10-20T22:00:00Z","v":3073,"vw":65.101135},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-10-20T22:45:00Z","v":262,"vw":64.95},{"c":64.92,"h":64.9208,"l":64.92,"n":2,"o":64.9208,"t":"2026-10-20T23:30:00Z","v":225,"vw":64.920444},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-21T08:15:00Z","v":426,"vw":64.85},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-21T08:45:00Z","v":200,"vw":64.75},{"c":65,"h":65,"l":64.99,"n":2,"o":64.99,"t":"2026-10-21T11:15:00Z","v":200,"vw":64.995},{"c":65.0093,"h":65.0093,"l":65.0093,"n":1,"o":65.0093,"t":"2026-10-21T11:45:00Z","v":100,"vw":65.0093},{"c":65.48,"h":65.5,"l":65.25,"n":4,"o":65.25,"t":"2026-10-21T12:30:00Z","v":1100,"vw":65.450909},{"c":65.2403,"h":65.2403,"l":65.2403,"n":1,"o":65.2403,"t":"2026-10-21T12:45:00Z","v":100,"vw":65.2403},{"c":65.5,"h":65.5,"l":65.5,"n":6,"o":65.5,"t":"2026-10-21T13:00:00Z","v":648,"vw":65.5},{"c":65.48,"h":65.48,"l":65.48,"n":2,"o":65.48,"t":"2026-10-21T13:15:00Z","v":903,"vw":65.48},{"c":65.0282,"h":65.51,"l":64.75,"n":158,"o":65.49,"t":"2026-10-21T13:30:00Z","v":19675,"vw":65.068023},{"c":65.1099,"h":65.155,"l":65.0715,"n":28,"o":65.14,"t":"2026-10-21T13:45:00Z","v":7276,"vw":65.088489},{"c":64.78,"h":64.9451,"l":64.7,"n":21,"o":64.945,"t":"2026-10-21T14:00:00Z","v":1693,"vw":64.829591},{"c":64.73,"h":64.73,"l":64.69,"n":14,"o":64.695,"t":"2026-10-21T14:15:00Z","v":2102,"vw":64.697105},{"c":64.8,"h":64.84,"l":64.8,"n":7,"o":64.84,"t":"2026-10-21T14:30:00Z","v":219,"vw":64.82},{"c":64.9,"h":65,"l":64.9,"n":9,"o":64.92,"t":"2026-10-21T14:45:00Z","v":1668,"vw":64.949677},{"c":64.95,"h":64.95,"l":64.8219,"n":8,"o":64.84,"t":"2026-10-21T15:00:00Z","v":1518,"vw":64.850269},{"c":65.11,"h":65.11,"l":64.9753,"n":42,"o":64.9753,"t":"2026-10-21T15:15:00Z","v":3950,"vw":65.038517},{"c":65.225,"h":65.25,"l":65.17,"n":57,"o":65.175,"t":"2026-10-21T15:30:00Z","v":11335,"vw":65.19345},{"c":65.2026,"h":65.24,"l":65.19,"n":31,"o":65.24,"t":"2026-10-21T15:45:00Z","v":3043,"vw":65.210446},{"c":65.18,"h":65.24,"l":65.18,"n":29,"o":65.215,"t":"2026-10-21T16:00:00Z","v":1619,"vw":65.20323},{"c":65.24,"h":65.24,"l":65.205,"n":7,"o":65.205,"t":"2026-10-21T16:15:00Z","v":1110,"vw":65.223636},{"c":65.33,"h":65.5,"l":65.23,"n":33,"o":65.23,"t":"2026-10-21T16:30:00Z","v":1996,"vw":65.314986},{"c":65.46,"h":65.46,"l":65.38,"n":22,"o":65.38,"t":"2026-10-21T17:00:00Z","v":3994,"vw":65.435842},{"c":65.4,"h":65.44,"l":65.4,"n":14,"o":65.44,"t":"2026-10-21T17:15:00Z","v":1628,"vw":65.427335},{"c":65.5,"h":65.5,"l":65.41,"n":44,"o":65.41,"t":"2026-10-21T17:30:00Z","v":3365,"vw":65.427176},{"c":65.5699,"h":65.59,"l":65.555,"n":29,"o":65.555,"t":"2026-10-21T17:45:00Z","v":4847,"vw":65.570356},{"c":65.6199,"h":65.62,"l":65.58,"n":12,"o":65.585,"t":"2026-10-21T18:00:00Z","v":1613,"vw":65.6106},{"c":65.62,"h":65.65,"l":65.61,"n":66,"o":65.63,"t":"2026-10-21T18:15:00Z","v":5347,"vw":65.622981},{"c":65.68,"h":65.68,"l":65.629,"n":18,"o":65.629,"t":"2026-10-21T18:30:00Z","v":1188,"vw":65.6479},{"c":65.4676,"h":65.66,"l":65.4676,"n":18,"o":65.66,"t":"2026-10-21T18:45:00Z","v":3087,"vw":65.540533},{"c":65.1699,"h":65.3086,"l":65.14,"n":29,"o":65.3086,"t":"2026-10-21T19:00:00Z","v":3245,"vw":65.221323},{"c":65.5,"h":65.5,"l":65.29,"n":67,"o":65.32,"t":"2026-10-21T19:15:00Z","v":5226,"vw":65.335166},{"c":65.52,"h":65.54,"l":65.5,"n":93,"o":65.54,"t":"2026-10-21T19:30:00Z","v":5151,"vw":65.51695},{"c":65.73,"h":65.76,"l":65.55,"n":417,"o":65.56,"t":"2026-10-21T19:45:00Z","v":49637,"vw":65.703533},{"c":65.88,"h":65.88,"l":65.74,"n":6,"o":65.74,"t":"2026-10-21T20:00:00Z","v":35980,"vw":65.740883},{"c":65.81,"h":65.81,"l":65.803,"n":4,"o":65.803,"t":"2026-10-21T20:45:00Z","v":387,"vw":65.806364},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-21T22:30:00Z","v":220,"vw":65.5},{"c":65.0649,"h":65.4,"l":65.0649,"n":6,"o":65.25,"t":"2026-10-21T23:45:00Z","v":1101,"vw":65.283695},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-10-22T08:00:00Z","v":206,"vw":65},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-22T09:00:00Z","v":380,"vw":64.89},{"c":64.75,"h":64.76,"l":64.75,"n":4,"o":64.76,"t":"2026-10-22T09:30:00Z","v":414,"vw":64.755169},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-22T11:30:00Z","v":172,"vw":65},{"c":65.09,"h":65.09,"l":65.08,"n":9,"o":65.08,"t":"2026-10-22T12:30:00Z","v":647,"vw":65.085567},{"c":65.16,"h":65.16,"l":65.16,"n":17,"o":65.16,"t":"2026-10-22T13:15:00Z","v":750,"vw":65.16},{"c":65.45,"h":65.47,"l":64.99,"n":85,"o":65.17,"t":"2026-10-22T13:30:00Z","v":65118,"vw":65.40432},{"c":65.47,"h":65.5,"l":65.265,"n":71,"o":65.36,"t":"2026-10-22T13:45:00Z","v":4625,"vw":65.324788},{"c":65.4596,"h":65.55,"l":65.3984,"n":10,"o":65.52,"t":"2026-10-22T14:00:00Z","v":755,"vw":65.47145},{"c":65.0273,"h":65.4301,"l":65.0273,"n":20,"o":65.4301,"t":"2026-10-22T14:15:00Z","v":2324,"vw":65.332752},{"c":64.9301,"h":65.04,"l":64.88,"n":74,"o":65.04,"t":"2026-10-22T14:30:00Z","v":6467,"vw":64.952122},{"c":65.12,"h":65.1622,"l":64.99,"n":34,"o":64.99,"t":"2026-10-22T14:45:00Z","v":3267,"vw":65.064002},{"c":65.3,"h":65.3,"l":65.21,"n":82,"o":65.25,"t":"2026-10-22T15:00:00Z","v":5748,"vw":65.234608},{"c":65.51,"h":65.51,"l":65.26,"n":22,"o":65.26,"t":"2026-10-22T15:15:00Z","v":1120,"vw":65.444828},{"c":65.34,"h":65.4499,"l":65.32,"n":78,"o":65.4499,"t":"2026-10-22T15:30:00Z","v":7357,"vw":65.406668},{"c":65.67,"h":65.67,"l":65.46,"n":12,"o":65.46,"t":"2026-10-22T15:45:00Z","v":1749,"vw":65.553401},{"c":65.7,"h":65.75,"l":65.7,"n":28,"o":65.7,"t":"2026-10-22T16:00:00Z","v":1686,"vw":65.713033},{"c":65.84,"h":65.84,"l":65.74,"n":210,"o":65.745,"t":"2026-10-22T16:15:00Z","v":81365,"vw":65.801298},{"c":65.49,"h":65.8783,"l":65.4841,"n":53,"o":65.8783,"t":"2026-10-22T16:30:00Z","v":5320,"vw":65.664787},{"c":65.6,"h":65.6058,"l":65.46,"n":28,"o":65.49,"t":"2026-10-22T16:45:00Z","v":1991,"vw":65.519513},{"c":65.4,"h":65.62,"l":65.38,"n":19,"o":65.62,"t":"2026-10-22T17:00:00Z","v":1880,"vw":65.500507},{"c":65.49,"h":65.51,"l":65.39,"n":75,"o":65.4,"t":"2026-10-22T17:15:00Z","v":5177,"vw":65.447372},{"c":65.57,"h":65.6499,"l":65.56,"n":13,"o":65.56,"t":"2026-10-22T17:30:00Z","v":1200,"vw":65.591287},{"c":65.49,"h":65.56,"l":65.46,"n":24,"o":65.56,"t":"2026-10-22T17:45:00Z","v":1905,"vw":65.508262},{"c":65.51,"h":65.56,"l":65.32,"n":41,"o":65.3672,"t":"2026-10-22T18:00:00Z","v":2331,"vw":65.445929},{"c":65.4938,"h":65.61,"l":65.4938,"n":38,"o":65.57,"t":"2026-10-22T18:15:00Z","v":3205,"vw":65.552496},{"c":65.43,"h":65.46,"l":65.4,"n":39,"o":65.4,"t":"2026-10-22T18:30:00Z","v":3359,"vw":65.428647},{"c":65.43,"h":65.48,"l":65.41,"n":28,"o":65.47,"t":"2026-10-22T18:45:00Z","v":2394,"vw":65.446711},{"c":65.5,"h":65.5,"l":65.34,"n":42,"o":65.4,"t":"2026-10-22T19:00:00Z","v":3727,"vw":65.426324},{"c":65.62,"h":65.63,"l":65.5,"n":64,"o":65.51,"t":"2026-10-22T19:15:00Z","v":13637,"vw":65.561193},{"c":65.61,"h":65.65,"l":65.58,"n":168,"o":65.62,"t":"2026-10-22T19:30:00Z","v":12739,"vw":65.618166},{"c":65.74,"h":65.78,"l":65.53,"n":189,"o":65.55,"t":"2026-10-22T19:45:00Z","v":16770,"vw":65.72329},{"c":65.74,"h":65.74,"l":65.74,"n":6,"o":65.74,"t":"2026-10-22T20:00:00Z","v":1326,"vw":65.74},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-10-22T20:30:00Z","v":295,"vw":65.77},{"c":65.77,"h":65.77,"l":65.77,"n":3,"o":65.77,"t":"2026-10-22T20:45:00Z","v":104,"vw":65.77},{"c":65.8304,"h":65.8304,"l":65.8304,"n":1,"o":65.8304,"t":"2026-10-22T23:15:00Z","v":100,"vw":65.8304},{"c":65.84,"h":65.9,"l":65.84,"n":2,"o":65.9,"t":"2026-10-22T23:45:00Z","v":360,"vw":65.858333},{"c":65.26,"h":65.26,"l":65.25,"n":7,"o":65.25,"t":"2026-10-23T08:00:00Z","v":415,"vw":65.255},{"c":65,"h":65.01,"l":65,"n":4,"o":65.01,"t":"2026-10-23T09:15:00Z","v":334,"vw":65.003631},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-23T12:00:00Z","v":200,"vw":64.75},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-23T12:30:00Z","v":400,"vw":64.75},{"c":64.5,"h":64.68,"l":64.5,"n":24,"o":64.68,"t":"2026-10-23T13:15:00Z","v":12763,"vw":64.512528},{"c":64.375,"h":64.67,"l":64.17,"n":346,"o":64.46,"t":"2026-10-23T13:30:00Z","v":66767,"vw":64.387776},{"c":64.35,"h":64.4366,"l":64.28,"n":91,"o":64.35,"t":"2026-10-23T13:45:00Z","v":10188,"vw":64.372528},{"c":64.12,"h":64.44,"l":64.055,"n":83,"o":64.38,"t":"2026-10-23T14:00:00Z","v":12139,"vw":64.22572},{"c":63.82,"h":64.0645,"l":63.75,"n":78,"o":64.0645,"t":"2026-10-23T14:15:00Z","v":12471,"vw":63.953481},{"c":64.12,"h":64.12,"l":63.83,"n":31,"o":63.83,"t":"2026-10-23T14:30:00Z","v":2108,"vw":63.981143},{"c":64.46,"h":64.46,"l":64.195,"n":89,"o":64.21,"t":"2026-10-23T14:45:00Z","v":9228,"vw":64.337113},{"c":64.44,"h":64.44,"l":64.29,"n":43,"o":64.41,"t":"2026-10-23T15:00:00Z","v":5532,"vw":64.393171},{"c":64.57,"h":64.69,"l":64.47,"n":48,"o":64.5,"t":"2026-10-23T15:15:00Z","v":3634,"vw":64.559246},{"c":64.395,"h":64.6,"l":64.395,"n":11,"o":64.6,"t":"2026-10-23T15:30:00Z","v":772,"vw":64.52284},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-23T15:45:00Z","v":119,"vw":64.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6265575978516676,"strike":74.6735893237852,"iv":0.47314516648033195,"gamma":0.027561114137964766,"theta":-0.03622230363573774,"vega":0.04168600595990221,"rho":0.006694013781129945,"breakevenPct":16.94385296107603},{"delta":0.2,"premium":0.620707726150571,"strike":70.21887269734856,"iv":0.33185042218883654,"gamma":0.0497235928460464,"theta":-0.030597292307136786,"vega":0.049944949612913125,"rho":0.00903801715198017,"breakevenPct":10.016431780554639},{"delta":0.25,"premium":0.8678300238693767,"strike":69.64339952261247,"iv":0.3531566989817424,"gamma":0.05217663855416854,"theta":-0.036276859614839466,"vega":0.05595976021820314,"rho":0.011273148379657363,"breakevenPct":9.506490986926295},{"delta":0.3,"premium":0.9538781854127513,"strike":67.92243629174497,"iv":0.30071093141550387,"gamma":0.06651476449546506,"theta":-0.034469008303095024,"vega":0.0613896038261438,"rho":0.013602830970249846,"breakevenPct":6.967408723649209},{"delta":0.35,"premium":1.11254851228978,"strike":66.69987063389392,"iv":0.27434075032341526,"gamma":0.07534049159120311,"theta":-0.03455045278137128,"vega":0.06574062095730918,"rho":0.01590628107397747,"breakevenPct":5.315140776803385},{"delta":0.4,"premium":1.3551099611901682,"strike":66.05304010349289,"iv":0.27809236739974125,"gamma":0.07779844760672704,"theta":-0.0368143596377749,"vega":0.06884540750323415,"rho":0.018179428132533634,"breakevenPct":4.6872962644557425},{"delta":0.45,"premium":1.6611596009975063,"strike":65.42768079800499,"iv":0.28555399002493764,"gamma":0.07731321695760598,"theta":-0.038774189526184534,"vega":0.07024463840399002,"rho":0.02043021343398431,"breakevenPct":4.191396799196293},{"delta":0.5,"premium":2.046819425444596,"strike":64.78522571819425,"iv":0.30039302325581396,"gamma":0.07450191518467852,"theta":-0.041302735978112175,"vega":0.07094965800273598,"rho":0.022641859432118643,"breakevenPct":3.7925844752894076},{"delta":0.55,"premium":2.5940150478796173,"strike":64.10123119015047,"iv":0.33062558139534887,"gamma":0.06718317373461012,"theta":-0.04513310533515732,"vega":0.07047086183310534,"rho":0.02477236113836893,"breakevenPct":3.580130824708949},{"delta":0.6,"premium":3.009304932735426,"strike":63.36322869955157,"iv":0.3325529147982063,"gamma":0.06495381165919283,"theta":-0.044617488789237665,"vega":0.06868071748878923,"rho":0.02695609127768888,"breakevenPct":3.0789464703944645},{"delta":0.65,"premium":3.435779816513762,"strike":62.60703363914373,"iv":0.3298032110091743,"gamma":0.06276743119266055,"theta":-0.04289969418960244,"vega":0.0658137614678899,"rho":0.029133870436346583,"breakevenPct":2.56687910491923},{"delta":0.7,"premium":3.9932671081677698,"strike":61.77262693156733,"iv":0.3342346578366446,"gamma":0.0583991169977925,"theta":-0.04131368653421633,"vega":0.06187682119205298,"rho":0.031233834014614964,"breakevenPct":2.1368132314569},{"delta":0.75,"premium":4.920880361173815,"strike":60.66139954853273,"iv":0.36077268623024833,"gamma":0.049365237020316026,"theta":-0.04105665914221219,"vega":0.056537697516930024,"rho":0.03309021070696876,"breakevenPct":1.8516538433088217},{"delta":0.8,"premium":6.024088748019018,"strike":59.34389857369255,"iv":0.38292361331220287,"gamma":0.0410633914421553,"theta":-0.038717432646592706,"vega":0.04965229793977812,"rho":0.03480494661175828,"breakevenPct":1.5188496998160756},{"delta":0.85,"premium":7.405732484076432,"strike":57.75796178343949,"iv":0.4108828025477707,"gamma":0.03178980891719746,"theta":-0.03555605095541402,"vega":0.04154777070063695,"rho":0.03631731707955692,"breakevenPct":1.201575194154255},{"delta":0.9,"premium":8.76378205128205,"strike":56.16025641025641,"iv":0.41128910256410256,"gamma":0.02388525641025641,"theta":-0.028233333333333333,"vega":0.03120576923076923,"rho":0.037839827012105726,"breakevenPct":0.8293810553478262}],"put":[{"delta":0.1,"premium":0.4230845575028498,"strike":55.102598033346,"iv":0.47041959829502134,"gamma":0.020778556092344542,"theta":-0.02549600847013149,"vega":0.031229154815619973,"rho":-0.005560295665745486,"breakevenPct":15.080736953186596},{"delta":0.15,"premium":0.7437034117090962,"strike":56.527570718707096,"iv":0.49430290794809567,"gamma":0.0260362795971298,"theta":-0.035162792777513274,"vega":0.04135630503256402,"rho":-0.008356154253657216,"breakevenPct":13.365635491539063},{"delta":0.2,"premium":0.9621002212635027,"strike":58.4946696168467,"iv":0.4562442347411838,"gamma":0.03452080900679363,"theta":-0.038840233896921345,"vega":0.04986010115629022,"rho":-0.011100849867296116,"breakevenPct":10.64983786988166},{"delta":0.25,"premium":1.1328212290502793,"strike":60.262569832402235,"iv":0.4028067039106145,"gamma":0.044259217877094977,"theta":-0.03882122905027933,"vega":0.05660279329608939,"rho":-0.01381752660559203,"breakevenPct":8.169360765100244},{"delta":0.3,"premium":1.3063793103448276,"strike":61.54252873563218,"iv":0.36519540229885056,"gamma":0.053431724137931035,"theta":-0.038111724137931034,"vega":0.06192436781609195,"rho":-0.01653018391189218,"breakevenPct":6.451080252698626},{"delta":0.35,"premium":1.509375,"strike":62.5375,"iv":0.34095000000000003,"gamma":0.060869999999999994,"theta":-0.037485,"vega":0.06589624999999999,"rho":-0.01924586041867323,"breakevenPct":5.22111352694518},{"delta":0.4,"premium":1.7621396054628224,"strike":63.365705614567524,"iv":0.32811608497723826,"gamma":0.06584567526555386,"theta":-0.037263429438543244,"vega":0.06868740515933232,"rho":-0.021974132562710184,"breakevenPct":4.3274328170450325},{"delta":0.45,"premium":2.0524147727272726,"strike":64.11647727272727,"iv":0.3209099431818182,"gamma":0.06900284090909091,"theta":-0.03706022727272727,"vega":0.0704815340909091,"rho":-0.024713712498663356,"breakevenPct":3.6122651032769078},{"delta":0.5,"premium":2.3720170454545455,"strike":64.82670454545455,"iv":0.3148730113636364,"gamma":0.07084943181818182,"theta":-0.03620795454545454,"vega":0.07097869318181818,"rho":-0.02746397205851852,"breakevenPct":3.0056103432210017},{"delta":0.55,"premium":2.8015625000000006,"strike":65.5625,"iv":0.3171125,"gamma":0.06972500000000001,"theta":-0.035718749999999994,"vega":0.0703125,"rho":-0.03027132977518078,"breakevenPct":2.529993011337169},{"delta":0.6,"premium":3.2554379562043794,"strike":66.3007299270073,"iv":0.3180151824817518,"gamma":0.06786846715328468,"theta":-0.034507591240875914,"vega":0.06864744525547445,"rho":-0.03309063237106512,"breakevenPct":2.088380228602395},{"delta":0.65,"premium":3.7107954545454542,"strike":67.04338842975207,"iv":0.31422438016528925,"gamma":0.06607892561983471,"theta":-0.03217830578512396,"vega":0.06603512396694214,"rho":-0.035911718874608395,"breakevenPct":1.6421913725631097},{"delta":0.7,"premium":4.536056971514242,"strike":68.05547226386807,"iv":0.3314014992503748,"gamma":0.05878365817091454,"theta":-0.03133388305847077,"vega":0.06199505247376312,"rho":-0.038967148042921826,"breakevenPct":1.352049553729116},{"delta":0.75,"premium":5.023313343328336,"strike":68.80509745127436,"iv":0.31790824587706146,"gamma":0.055860119940029984,"theta":-0.026386356821589206,"vega":0.056522788605697157,"rho":-0.041804698283710306,"breakevenPct":0.9445812891038554},{"delta":0.8,"premium":5.39694104560623,"strike":69.41156840934372,"iv":0.2951797552836485,"gamma":0.052260177975528364,"theta":-0.020161179087875413,"vega":0.04929688542825361,"rho":-0.044550413188201965,"breakevenPct":0.5829672872534764},{"delta":0.85,"premium":5.730645161290322,"strike":69.96774193548387,"iv":0.26920645161290324,"gamma":0.04842258064516129,"theta":-0.013487096774193552,"vega":0.04145483870967742,"rho":-0.04726386162318392,"breakevenPct":0.23746424259427268}]},"raw":{"call":[{"delta":0.15,"premium":0.6265575978516676,"strike":74.6735893237852,"iv":0.47314516648033195,"gamma":0.027561114137964766,"theta":-0.03622230363573774,"vega":0.04168600595990221,"rho":0.006694013781129945,"breakevenPct":16.94385296107603},{"delta":0.2,"premium":0.620707726150571,"strike":70.21887269734856,"iv":0.33185042218883654,"gamma":0.0497235928460464,"theta":-0.030597292307136786,"vega":0.049944949612913125,"rho":0.00903801715198017,"breakevenPct":10.016431780554639},{"delta":0.25,"premium":0.8678300238693767,"strike":69.64339952261247,"iv":0.3531566989817424,"gamma":0.05217663855416854,"theta":-0.036276859614839466,"vega":0.05595976021820314,"rho":0.011273148379657363,"breakevenPct":9.506490986926295},{"delta":0.3,"premium":0.9538781854127513,"strike":67.92243629174497,"iv":0.30071093141550387,"gamma":0.06651476449546506,"theta":-0.034469008303095024,"vega":0.0613896038261438,"rho":0.013602830970249846,"breakevenPct":6.967408723649209},{"delta":0.35,"premium":1.11254851228978,"strike":66.69987063389392,"iv":0.27434075032341526,"gamma":0.07534049159120311,"theta":-0.03455045278137128,"vega":0.06574062095730918,"rho":0.01590628107397747,"breakevenPct":5.315140776803385},{"delta":0.4,"premium":1.3551099611901682,"strike":66.05304010349289,"iv":0.27809236739974125,"gamma":0.07779844760672704,"theta":-0.0368143596377749,"vega":0.06884540750323415,"rho":0.018179428132533634,"breakevenPct":4.6872962644557425},{"delta":0.45,"premium":1.6611596009975063,"strike":65.42768079800499,"iv":0.28555399002493764,"gamma":0.07731321695760598,"theta":-0.038774189526184534,"vega":0.07024463840399002,"rho":0.02043021343398431,"breakevenPct":4.191396799196293},{"delta":0.5,"premium":2.046819425444596,"strike":64.78522571819425,"iv":0.30039302325581396,"gamma":0.07450191518467852,"theta":-0.041302735978112175,"vega":0.07094965800273598,"rho":0.022641859432118643,"breakevenPct":3.7925844752894076},{"delta":0.55,"premium":2.5940150478796173,"strike":64.10123119015047,"iv":0.33062558139534887,"gamma":0.06718317373461012,"theta":-0.04513310533515732,"vega":0.07047086183310534,"rho":0.02477236113836893,"breakevenPct":3.580130824708949},{"delta":0.6,"premium":3.009304932735426,"strike":63.36322869955157,"iv":0.3325529147982063,"gamma":0.06495381165919283,"theta":-0.044617488789237665,"vega":0.06868071748878923,"rho":0.02695609127768888,"breakevenPct":3.0789464703944645},{"delta":0.65,"premium":3.435779816513762,"strike":62.60703363914373,"iv":0.3298032110091743,"gamma":0.06276743119266055,"theta":-0.04289969418960244,"vega":0.0658137614678899,"rho":0.029133870436346583,"breakevenPct":2.56687910491923},{"delta":0.7,"premium":3.9932671081677698,"strike":61.77262693156733,"iv":0.3342346578366446,"gamma":0.0583991169977925,"theta":-0.04131368653421633,"vega":0.06187682119205298,"rho":0.031233834014614964,"breakevenPct":2.1368132314569},{"delta":0.75,"premium":4.920880361173815,"strike":60.66139954853273,"iv":0.36077268623024833,"gamma":0.049365237020316026,"theta":-0.04105665914221219,"vega":0.056537697516930024,"rho":0.03309021070696876,"breakevenPct":1.8516538433088217},{"delta":0.8,"premium":6.024088748019018,"strike":59.34389857369255,"iv":0.38292361331220287,"gamma":0.0410633914421553,"theta":-0.038717432646592706,"vega":0.04965229793977812,"rho":0.03480494661175828,"breakevenPct":1.5188496998160756},{"delta":0.85,"premium":7.405732484076432,"strike":57.75796178343949,"iv":0.4108828025477707,"gamma":0.03178980891719746,"theta":-0.03555605095541402,"vega":0.04154777070063695,"rho":0.03631731707955692,"breakevenPct":1.201575194154255},{"delta":0.9,"premium":8.76378205128205,"strike":56.16025641025641,"iv":0.41128910256410256,"gamma":0.02388525641025641,"theta":-0.028233333333333333,"vega":0.03120576923076923,"rho":0.037839827012105726,"breakevenPct":0.8293810553478262}],"put":[{"delta":0.1,"premium":0.4230845575028498,"strike":55.102598033346,"iv":0.47041959829502134,"gamma":0.020778556092344542,"theta":-0.02549600847013149,"vega":0.031229154815619973,"rho":-0.005560295665745486,"breakevenPct":15.080736953186596},{"delta":0.15,"premium":0.7437034117090962,"strike":56.527570718707096,"iv":0.49430290794809567,"gamma":0.0260362795971298,"theta":-0.035162792777513274,"vega":0.04135630503256402,"rho":-0.008356154253657216,"breakevenPct":13.365635491539063},{"delta":0.2,"premium":0.9621002212635027,"strike":58.4946696168467,"iv":0.4562442347411838,"gamma":0.03452080900679363,"theta":-0.038840233896921345,"vega":0.04986010115629022,"rho":-0.011100849867296116,"breakevenPct":10.64983786988166},{"delta":0.25,"premium":1.1328212290502793,"strike":60.262569832402235,"iv":0.4028067039106145,"gamma":0.044259217877094977,"theta":-0.03882122905027933,"vega":0.05660279329608939,"rho":-0.01381752660559203,"breakevenPct":8.169360765100244},{"delta":0.3,"premium":1.3063793103448276,"strike":61.54252873563218,"iv":0.36519540229885056,"gamma":0.053431724137931035,"theta":-0.038111724137931034,"vega":0.06192436781609195,"rho":-0.01653018391189218,"breakevenPct":6.451080252698626},{"delta":0.35,"premium":1.509375,"strike":62.5375,"iv":0.34095000000000003,"gamma":0.060869999999999994,"theta":-0.037485,"vega":0.06589624999999999,"rho":-0.01924586041867323,"breakevenPct":5.22111352694518},{"delta":0.4,"premium":1.7621396054628224,"strike":63.365705614567524,"iv":0.32811608497723826,"gamma":0.06584567526555386,"theta":-0.037263429438543244,"vega":0.06868740515933232,"rho":-0.021974132562710184,"breakevenPct":4.3274328170450325},{"delta":0.45,"premium":2.0524147727272726,"strike":64.11647727272727,"iv":0.3209099431818182,"gamma":0.06900284090909091,"theta":-0.03706022727272727,"vega":0.0704815340909091,"rho":-0.024713712498663356,"breakevenPct":3.6122651032769078},{"delta":0.5,"premium":2.3720170454545455,"strike":64.82670454545455,"iv":0.3148730113636364,"gamma":0.07084943181818182,"theta":-0.03620795454545454,"vega":0.07097869318181818,"rho":-0.02746397205851852,"breakevenPct":3.0056103432210017},{"delta":0.55,"premium":2.8015625000000006,"strike":65.5625,"iv":0.3171125,"gamma":0.06972500000000001,"theta":-0.035718749999999994,"vega":0.0703125,"rho":-0.03027132977518078,"breakevenPct":2.529993011337169},{"delta":0.6,"premium":3.2554379562043794,"strike":66.3007299270073,"iv":0.3180151824817518,"gamma":0.06786846715328468,"theta":-0.034507591240875914,"vega":0.06864744525547445,"rho":-0.03309063237106512,"breakevenPct":2.088380228602395},{"delta":0.65,"premium":3.7107954545454542,"strike":67.04338842975207,"iv":0.31422438016528925,"gamma":0.06607892561983471,"theta":-0.03217830578512396,"vega":0.06603512396694214,"rho":-0.035911718874608395,"breakevenPct":1.6421913725631097},{"delta":0.7,"premium":4.536056971514242,"strike":68.05547226386807,"iv":0.3314014992503748,"gamma":0.05878365817091454,"theta":-0.03133388305847077,"vega":0.06199505247376312,"rho":-0.038967148042921826,"breakevenPct":1.352049553729116},{"delta":0.75,"premium":5.023313343328336,"strike":68.80509745127436,"iv":0.31790824587706146,"gamma":0.055860119940029984,"theta":-0.026386356821589206,"vega":0.056522788605697157,"rho":-0.041804698283710306,"breakevenPct":0.9445812891038554},{"delta":0.8,"premium":5.39694104560623,"strike":69.41156840934372,"iv":0.2951797552836485,"gamma":0.052260177975528364,"theta":-0.020161179087875413,"vega":0.04929688542825361,"rho":-0.044550413188201965,"breakevenPct":0.5829672872534764},{"delta":0.85,"premium":5.730645161290322,"strike":69.96774193548387,"iv":0.26920645161290324,"gamma":0.04842258064516129,"theta":-0.013487096774193552,"vega":0.04145483870967742,"rho":-0.04726386162318392,"breakevenPct":0.23746424259427268}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}