{"symbol":"DJD","url":"https://intraalpha.com/companies/DJD","capturedAt":"2026-10-22T23:58:01.004Z","state":"ready","quote":{"symbol":"DJD","last_price":67.71,"prev_close":66.82,"regular_close":67.72,"change":0.89,"change_pct":1.3319,"regular_change":0.9,"regular_change_pct":1.3469,"extended_change":-0.01,"extended_change_pct":-0.0148,"bid":63.85,"ask":68.5,"bid_size":1200,"ask_size":400,"volume":53220,"vwap":67.529804,"open":66.85,"high":67.79,"low":66.85,"close":67.72,"trade_count":582,"last_trade_at":"2026-10-22T23:24:06.903625131Z","last_quote_at":"2026-10-22T23:55:56.10296999Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:59.510590739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":496400000,"net_expense_ratio":0.0007,"portfolio_turnover":0.18,"dividend_yield":0.0225,"inception_date":"2015-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:00.656146+00:00"},"optionObservedAt":"2026-10-22T19:59:29.570Z","bars":[{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-15T12:35:00Z","v":150,"vw":65},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-15T12:55:00Z","v":150,"vw":66.5},{"c":65.82,"h":65.8279,"l":65.47,"n":33,"o":65.47,"t":"2026-10-15T13:30:00Z","v":9501,"vw":65.579622},{"c":65.66,"h":65.66,"l":65.66,"n":12,"o":65.66,"t":"2026-10-15T13:35:00Z","v":271,"vw":65.66},{"c":65.595,"h":65.8,"l":65.595,"n":11,"o":65.8,"t":"2026-10-15T13:40:00Z","v":454,"vw":65.681069},{"c":65.7,"h":65.7,"l":65.61,"n":9,"o":65.61,"t":"2026-10-15T13:45:00Z","v":250,"vw":65.657746},{"c":65.75,"h":65.79,"l":65.75,"n":5,"o":65.79,"t":"2026-10-15T13:50:00Z","v":1153,"vw":65.753834},{"c":65.75,"h":65.75,"l":65.705,"n":4,"o":65.705,"t":"2026-10-15T14:00:00Z","v":306,"vw":65.7275},{"c":65.705,"h":65.74,"l":65.695,"n":6,"o":65.695,"t":"2026-10-15T14:05:00Z","v":536,"vw":65.712669},{"c":65.7499,"h":65.7499,"l":65.72,"n":5,"o":65.72,"t":"2026-10-15T14:10:00Z","v":1509,"vw":65.747795},{"c":65.75,"h":65.7799,"l":65.75,"n":10,"o":65.7799,"t":"2026-10-15T14:20:00Z","v":1895,"vw":65.7705},{"c":65.775,"h":65.78,"l":65.76,"n":16,"o":65.76,"t":"2026-10-15T14:25:00Z","v":2120,"vw":65.773852},{"c":65.8244,"h":65.84,"l":65.81,"n":9,"o":65.81,"t":"2026-10-15T14:35:00Z","v":3117,"vw":65.827548},{"c":65.71,"h":65.71,"l":65.71,"n":2,"o":65.71,"t":"2026-10-15T14:40:00Z","v":700,"vw":65.71},{"c":65.68,"h":65.7251,"l":65.68,"n":4,"o":65.7251,"t":"2026-10-15T14:45:00Z","v":3545,"vw":65.711426},{"c":65.75,"h":65.77,"l":65.75,"n":5,"o":65.77,"t":"2026-10-15T14:55:00Z","v":1100,"vw":65.764524},{"c":65.84,"h":65.889,"l":65.84,"n":9,"o":65.85,"t":"2026-10-15T15:00:00Z","v":2667,"vw":65.856281},{"c":65.9,"h":65.9,"l":65.86,"n":5,"o":65.86,"t":"2026-10-15T15:05:00Z","v":573,"vw":65.892065},{"c":65.885,"h":65.91,"l":65.885,"n":13,"o":65.91,"t":"2026-10-15T15:10:00Z","v":1000,"vw":65.897618},{"c":65.9,"h":65.9,"l":65.88,"n":8,"o":65.88,"t":"2026-10-15T15:15:00Z","v":971,"vw":65.892327},{"c":65.88,"h":65.88,"l":65.86,"n":7,"o":65.879,"t":"2026-10-15T15:20:00Z","v":1524,"vw":65.869588},{"c":65.89,"h":65.9,"l":65.8805,"n":8,"o":65.9,"t":"2026-10-15T15:25:00Z","v":3515,"vw":65.890225},{"c":65.86,"h":65.86,"l":65.85,"n":6,"o":65.855,"t":"2026-10-15T15:35:00Z","v":1991,"vw":65.855044},{"c":65.865,"h":65.88,"l":65.84,"n":13,"o":65.86,"t":"2026-10-15T15:40:00Z","v":5551,"vw":65.866361},{"c":65.855,"h":65.855,"l":65.855,"n":3,"o":65.855,"t":"2026-10-15T15:45:00Z","v":831,"vw":65.855},{"c":65.77,"h":65.84,"l":65.77,"n":19,"o":65.84,"t":"2026-10-15T15:50:00Z","v":3228,"vw":65.816148},{"c":65.74,"h":65.75,"l":65.74,"n":6,"o":65.75,"t":"2026-10-15T16:00:00Z","v":1283,"vw":65.74649},{"c":65.71,"h":65.745,"l":65.7099,"n":8,"o":65.745,"t":"2026-10-15T16:05:00Z","v":1281,"vw":65.717605},{"c":65.7149,"h":65.7217,"l":65.71,"n":8,"o":65.72,"t":"2026-10-15T16:10:00Z","v":815,"vw":65.717518},{"c":65.78,"h":65.7993,"l":65.78,"n":3,"o":65.7993,"t":"2026-10-15T16:35:00Z","v":240,"vw":65.788578},{"c":65.77,"h":65.77,"l":65.77,"n":5,"o":65.77,"t":"2026-10-15T16:40:00Z","v":395,"vw":65.77},{"c":65.76,"h":65.76,"l":65.76,"n":3,"o":65.76,"t":"2026-10-15T16:45:00Z","v":239,"vw":65.76},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-15T17:15:00Z","v":610,"vw":65.68},{"c":65.72,"h":65.7599,"l":65.71,"n":23,"o":65.7599,"t":"2026-10-15T17:20:00Z","v":4841,"vw":65.733694},{"c":65.735,"h":65.735,"l":65.735,"n":1,"o":65.735,"t":"2026-10-15T17:25:00Z","v":200,"vw":65.735},{"c":65.72,"h":65.74,"l":65.72,"n":3,"o":65.74,"t":"2026-10-15T17:30:00Z","v":280,"vw":65.728333},{"c":65.737277,"h":65.737277,"l":65.737277,"n":2,"o":65.737277,"t":"2026-10-15T17:35:00Z","v":701,"vw":65.737277},{"c":65.7999,"h":65.7999,"l":65.7999,"n":3,"o":65.7999,"t":"2026-10-15T17:55:00Z","v":2031,"vw":65.7999},{"c":65.78,"h":65.78,"l":65.78,"n":6,"o":65.78,"t":"2026-10-15T18:00:00Z","v":302,"vw":65.78},{"c":65.72,"h":65.75,"l":65.72,"n":8,"o":65.75,"t":"2026-10-15T18:05:00Z","v":1030,"vw":65.726},{"c":65.74,"h":65.74,"l":65.71,"n":5,"o":65.74,"t":"2026-10-15T18:15:00Z","v":557,"vw":65.72474},{"c":65.72,"h":65.72,"l":65.72,"n":4,"o":65.72,"t":"2026-10-15T18:20:00Z","v":204,"vw":65.72},{"c":65.66,"h":65.66,"l":65.66,"n":4,"o":65.66,"t":"2026-10-15T18:25:00Z","v":283,"vw":65.66},{"c":65.7299,"h":65.7299,"l":65.7299,"n":1,"o":65.7299,"t":"2026-10-15T18:30:00Z","v":100,"vw":65.7299},{"c":65.71,"h":65.71,"l":65.71,"n":2,"o":65.71,"t":"2026-10-15T18:35:00Z","v":105,"vw":65.71},{"c":65.71,"h":65.71,"l":65.71,"n":3,"o":65.71,"t":"2026-10-15T18:50:00Z","v":301,"vw":65.71},{"c":65.695,"h":65.72,"l":65.695,"n":13,"o":65.72,"t":"2026-10-15T18:55:00Z","v":2246,"vw":65.698121},{"c":65.69,"h":65.71,"l":65.68,"n":16,"o":65.71,"t":"2026-10-15T19:10:00Z","v":1128,"vw":65.692807},{"c":65.66,"h":65.7005,"l":65.66,"n":12,"o":65.7005,"t":"2026-10-15T19:15:00Z","v":2253,"vw":65.691099},{"c":65.712,"h":65.712,"l":65.67,"n":6,"o":65.67,"t":"2026-10-15T19:20:00Z","v":524,"vw":65.693368},{"c":65.7,"h":65.7,"l":65.7,"n":6,"o":65.7,"t":"2026-10-15T19:25:00Z","v":320,"vw":65.7},{"c":65.68,"h":65.68,"l":65.63,"n":13,"o":65.63,"t":"2026-10-15T19:30:00Z","v":1228,"vw":65.648666},{"c":65.68,"h":65.68,"l":65.67,"n":3,"o":65.67,"t":"2026-10-15T19:35:00Z","v":233,"vw":65.67569},{"c":65.65,"h":65.65,"l":65.65,"n":3,"o":65.65,"t":"2026-10-15T19:40:00Z","v":177,"vw":65.65},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-15T19:45:00Z","v":200,"vw":65.64},{"c":65.62,"h":65.62,"l":65.62,"n":3,"o":65.62,"t":"2026-10-15T19:50:00Z","v":216,"vw":65.62},{"c":65.63,"h":65.635,"l":65.59,"n":47,"o":65.6,"t":"2026-10-15T19:55:00Z","v":6366,"vw":65.615211},{"c":65.64,"h":65.64,"l":65.64,"n":6,"o":65.64,"t":"2026-10-15T20:00:00Z","v":221,"vw":65.64},{"c":65.92,"h":65.92,"l":65.92,"n":23,"o":65.92,"t":"2026-10-16T13:30:00Z","v":2739,"vw":65.92},{"c":66.085,"h":66.12,"l":66,"n":46,"o":66,"t":"2026-10-16T13:35:00Z","v":4979,"vw":66.076373},{"c":66.11,"h":66.11,"l":66.11,"n":8,"o":66.11,"t":"2026-10-16T13:40:00Z","v":212,"vw":66.11},{"c":66.18,"h":66.19,"l":66.15,"n":10,"o":66.15,"t":"2026-10-16T13:45:00Z","v":901,"vw":66.167128},{"c":66.2299,"h":66.24,"l":66.2299,"n":15,"o":66.23,"t":"2026-10-16T13:50:00Z","v":7086,"vw":66.231485},{"c":66.205,"h":66.255,"l":66.205,"n":8,"o":66.255,"t":"2026-10-16T14:00:00Z","v":1153,"vw":66.217255},{"c":66.16,"h":66.16,"l":66.16,"n":3,"o":66.16,"t":"2026-10-16T14:05:00Z","v":271,"vw":66.16},{"c":65.96,"h":65.9753,"l":65.96,"n":8,"o":65.9753,"t":"2026-10-16T14:15:00Z","v":297,"vw":65.965484},{"c":65.9901,"h":65.9901,"l":65.9901,"n":2,"o":65.9901,"t":"2026-10-16T14:25:00Z","v":305,"vw":65.9901},{"c":65.965,"h":65.965,"l":65.965,"n":1,"o":65.965,"t":"2026-10-16T14:30:00Z","v":102,"vw":65.965},{"c":65.9418,"h":65.9418,"l":65.9418,"n":6,"o":65.9418,"t":"2026-10-16T14:40:00Z","v":377,"vw":65.9418},{"c":65.99,"h":65.99,"l":65.99,"n":4,"o":65.99,"t":"2026-10-16T14:50:00Z","v":213,"vw":65.99},{"c":66.03,"h":66.03,"l":66.02,"n":4,"o":66.02,"t":"2026-10-16T14:55:00Z","v":1829,"vw":66.021885},{"c":66.11,"h":66.11,"l":66.11,"n":2,"o":66.11,"t":"2026-10-16T15:10:00Z","v":115,"vw":66.11},{"c":66.031,"h":66.031,"l":66.031,"n":2,"o":66.031,"t":"2026-10-16T15:15:00Z","v":152,"vw":66.031},{"c":66.04,"h":66.04,"l":66.04,"n":2,"o":66.04,"t":"2026-10-16T15:20:00Z","v":180,"vw":66.04},{"c":66.005,"h":66.005,"l":66.005,"n":3,"o":66.005,"t":"2026-10-16T15:25:00Z","v":2106,"vw":66.005},{"c":66.0499,"h":66.0499,"l":66.01,"n":11,"o":66.01,"t":"2026-10-16T15:30:00Z","v":380,"vw":66.034067},{"c":66.02,"h":66.02,"l":66.02,"n":4,"o":66.02,"t":"2026-10-16T15:35:00Z","v":385,"vw":66.02},{"c":65.945,"h":65.96,"l":65.945,"n":12,"o":65.96,"t":"2026-10-16T15:45:00Z","v":812,"vw":65.9525},{"c":65.97,"h":65.97,"l":65.97,"n":5,"o":65.97,"t":"2026-10-16T15:50:00Z","v":1209,"vw":65.97},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-10-16T16:10:00Z","v":153,"vw":65.87},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-16T16:15:00Z","v":151,"vw":65.86},{"c":65.85,"h":65.85,"l":65.85,"n":4,"o":65.85,"t":"2026-10-16T16:25:00Z","v":418,"vw":65.85},{"c":65.8475,"h":65.85,"l":65.8475,"n":13,"o":65.85,"t":"2026-10-16T16:35:00Z","v":696,"vw":65.849477},{"c":65.79,"h":65.79,"l":65.79,"n":1,"o":65.79,"t":"2026-10-16T16:40:00Z","v":485,"vw":65.79},{"c":65.705,"h":65.705,"l":65.705,"n":1,"o":65.705,"t":"2026-10-16T17:00:00Z","v":500,"vw":65.705},{"c":65.6401,"h":65.6401,"l":65.6401,"n":1,"o":65.6401,"t":"2026-10-16T17:10:00Z","v":500,"vw":65.6401},{"c":65.6552,"h":65.6552,"l":65.6552,"n":2,"o":65.6552,"t":"2026-10-16T17:15:00Z","v":246,"vw":65.6552},{"c":65.62,"h":65.62,"l":65.62,"n":4,"o":65.62,"t":"2026-10-16T17:20:00Z","v":250,"vw":65.62},{"c":65.6996,"h":65.6996,"l":65.6996,"n":1,"o":65.6996,"t":"2026-10-16T17:25:00Z","v":800,"vw":65.6996},{"c":65.705,"h":65.75,"l":65.705,"n":61,"o":65.75,"t":"2026-10-16T17:50:00Z","v":1013,"vw":65.74201},{"c":65.7,"h":65.7,"l":65.7,"n":5,"o":65.7,"t":"2026-10-16T17:55:00Z","v":1082,"vw":65.7},{"c":65.63,"h":65.63,"l":65.6299,"n":3,"o":65.6299,"t":"2026-10-16T18:00:00Z","v":260,"vw":65.629942},{"c":65.645,"h":65.645,"l":65.635,"n":2,"o":65.635,"t":"2026-10-16T18:05:00Z","v":400,"vw":65.6375},{"c":65.6234,"h":65.625,"l":65.6234,"n":2,"o":65.625,"t":"2026-10-16T18:10:00Z","v":1018,"vw":65.624607},{"c":65.625,"h":65.64,"l":65.625,"n":4,"o":65.64,"t":"2026-10-16T18:15:00Z","v":578,"vw":65.6325},{"c":65.6,"h":65.6,"l":65.6,"n":8,"o":65.6,"t":"2026-10-16T18:20:00Z","v":894,"vw":65.6},{"c":65.59,"h":65.59,"l":65.59,"n":3,"o":65.59,"t":"2026-10-16T18:25:00Z","v":625,"vw":65.59},{"c":65.604,"h":65.6237,"l":65.604,"n":7,"o":65.6237,"t":"2026-10-16T18:45:00Z","v":705,"vw":65.609828},{"c":65.635,"h":65.635,"l":65.635,"n":1,"o":65.635,"t":"2026-10-16T19:00:00Z","v":100,"vw":65.635},{"c":65.63,"h":65.63,"l":65.63,"n":3,"o":65.63,"t":"2026-10-16T19:05:00Z","v":200,"vw":65.63},{"c":65.61,"h":65.68,"l":65.61,"n":5,"o":65.68,"t":"2026-10-16T19:15:00Z","v":319,"vw":65.643648},{"c":65.615,"h":65.615,"l":65.615,"n":3,"o":65.615,"t":"2026-10-16T19:20:00Z","v":309,"vw":65.615},{"c":65.615,"h":65.615,"l":65.5901,"n":3,"o":65.5901,"t":"2026-10-16T19:25:00Z","v":1916,"vw":65.60255},{"c":65.64,"h":65.64,"l":65.625,"n":8,"o":65.625,"t":"2026-10-16T19:40:00Z","v":605,"vw":65.635087},{"c":65.7,"h":65.7,"l":65.7,"n":5,"o":65.7,"t":"2026-10-16T19:45:00Z","v":206,"vw":65.7},{"c":65.7201,"h":65.7201,"l":65.695,"n":5,"o":65.695,"t":"2026-10-16T19:50:00Z","v":384,"vw":65.713049},{"c":65.78,"h":65.79,"l":65.78,"n":13,"o":65.78,"t":"2026-10-16T19:55:00Z","v":3370,"vw":65.781231},{"c":65.72,"h":65.72,"l":65.72,"n":6,"o":65.72,"t":"2026-10-16T20:00:00Z","v":196,"vw":65.72},{"c":65.5218,"h":65.5711,"l":65.5,"n":46,"o":65.5,"t":"2026-10-19T13:30:00Z","v":2945,"vw":65.506077},{"c":65.505,"h":65.505,"l":65.505,"n":4,"o":65.505,"t":"2026-10-19T13:35:00Z","v":176,"vw":65.505},{"c":65.553,"h":65.553,"l":65.553,"n":8,"o":65.553,"t":"2026-10-19T13:40:00Z","v":740,"vw":65.553},{"c":65.495,"h":65.51,"l":65.495,"n":11,"o":65.51,"t":"2026-10-19T13:45:00Z","v":672,"vw":65.499148},{"c":65.5102,"h":65.5102,"l":65.5102,"n":2,"o":65.5102,"t":"2026-10-19T13:50:00Z","v":801,"vw":65.5102},{"c":65.5899,"h":65.5899,"l":65.5899,"n":1,"o":65.5899,"t":"2026-10-19T13:55:00Z","v":200,"vw":65.5899},{"c":65.58,"h":65.59,"l":65.58,"n":3,"o":65.59,"t":"2026-10-19T14:00:00Z","v":538,"vw":65.588047},{"c":65.62,"h":65.62,"l":65.62,"n":3,"o":65.62,"t":"2026-10-19T14:05:00Z","v":428,"vw":65.62},{"c":65.61,"h":65.61,"l":65.58,"n":9,"o":65.58,"t":"2026-10-19T14:10:00Z","v":357,"vw":65.6},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-10-19T14:15:00Z","v":450,"vw":65.62},{"c":65.55,"h":65.56,"l":65.535,"n":6,"o":65.56,"t":"2026-10-19T14:25:00Z","v":779,"vw":65.548905},{"c":65.5001,"h":65.5001,"l":65.5001,"n":9,"o":65.5001,"t":"2026-10-19T14:40:00Z","v":609,"vw":65.5001},{"c":65.46,"h":65.46,"l":65.43,"n":3,"o":65.43,"t":"2026-10-19T14:55:00Z","v":500,"vw":65.448},{"c":65.475,"h":65.475,"l":65.475,"n":5,"o":65.475,"t":"2026-10-19T15:05:00Z","v":213,"vw":65.475},{"c":65.52,"h":65.52,"l":65.52,"n":2,"o":65.52,"t":"2026-10-19T15:10:00Z","v":105,"vw":65.52},{"c":65.57,"h":65.57,"l":65.56,"n":4,"o":65.565,"t":"2026-10-19T15:20:00Z","v":510,"vw":65.56402},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-10-19T15:25:00Z","v":100,"vw":65.59},{"c":65.535,"h":65.555,"l":65.535,"n":3,"o":65.55,"t":"2026-10-19T15:35:00Z","v":603,"vw":65.550124},{"c":65.5218,"h":65.5218,"l":65.5218,"n":1,"o":65.5218,"t":"2026-10-19T15:40:00Z","v":450,"vw":65.5218},{"c":65.5,"h":65.5,"l":65.5,"n":5,"o":65.5,"t":"2026-10-19T16:00:00Z","v":212,"vw":65.5},{"c":65.45,"h":65.45,"l":65.45,"n":2,"o":65.45,"t":"2026-10-19T16:05:00Z","v":116,"vw":65.45},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-19T16:20:00Z","v":175,"vw":65.51},{"c":65.5761,"h":65.5761,"l":65.5761,"n":1,"o":65.5761,"t":"2026-10-19T16:45:00Z","v":153,"vw":65.5761},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-19T16:50:00Z","v":178,"vw":65.56},{"c":65.56,"h":65.58,"l":65.56,"n":8,"o":65.58,"t":"2026-10-19T17:00:00Z","v":566,"vw":65.576364},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-19T17:05:00Z","v":247,"vw":65.56},{"c":65.5899,"h":65.5899,"l":65.5899,"n":1,"o":65.5899,"t":"2026-10-19T17:10:00Z","v":228,"vw":65.5899},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-10-19T17:25:00Z","v":180,"vw":65.6},{"c":65.59,"h":65.59,"l":65.59,"n":3,"o":65.59,"t":"2026-10-19T17:35:00Z","v":500,"vw":65.59},{"c":65.62,"h":65.62,"l":65.62,"n":3,"o":65.62,"t":"2026-10-19T17:40:00Z","v":102,"vw":65.62},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-10-19T17:45:00Z","v":303,"vw":65.62},{"c":65.6422,"h":65.6422,"l":65.63,"n":44,"o":65.635,"t":"2026-10-19T17:50:00Z","v":694,"vw":65.635203},{"c":65.67,"h":65.67,"l":65.67,"n":1,"o":65.67,"t":"2026-10-19T17:55:00Z","v":142,"vw":65.67},{"c":65.655,"h":65.655,"l":65.64,"n":4,"o":65.65,"t":"2026-10-19T18:00:00Z","v":502,"vw":65.64803},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-19T18:20:00Z","v":170,"vw":65.68},{"c":65.68,"h":65.69,"l":65.68,"n":6,"o":65.69,"t":"2026-10-19T18:50:00Z","v":620,"vw":65.68798},{"c":65.67,"h":65.67,"l":65.67,"n":1,"o":65.67,"t":"2026-10-19T18:55:00Z","v":130,"vw":65.67},{"c":65.6801,"h":65.6801,"l":65.6801,"n":1,"o":65.6801,"t":"2026-10-19T19:00:00Z","v":400,"vw":65.6801},{"c":65.635,"h":65.65,"l":65.635,"n":8,"o":65.6472,"t":"2026-10-19T19:20:00Z","v":1413,"vw":65.647448},{"c":65.6,"h":65.6,"l":65.6,"n":3,"o":65.6,"t":"2026-10-19T19:30:00Z","v":183,"vw":65.6},{"c":65.6199,"h":65.6199,"l":65.6199,"n":1,"o":65.6199,"t":"2026-10-19T19:35:00Z","v":200,"vw":65.6199},{"c":65.6004,"h":65.62,"l":65.6004,"n":8,"o":65.62,"t":"2026-10-19T19:40:00Z","v":3270,"vw":65.618775},{"c":65.63,"h":65.63,"l":65.615,"n":6,"o":65.615,"t":"2026-10-19T19:45:00Z","v":793,"vw":65.61851},{"c":65.575,"h":65.575,"l":65.575,"n":1,"o":65.575,"t":"2026-10-19T19:50:00Z","v":200,"vw":65.575},{"c":65.55,"h":65.57,"l":65.52,"n":11,"o":65.52,"t":"2026-10-19T19:55:00Z","v":2366,"vw":65.562889},{"c":65.55,"h":65.55,"l":65.55,"n":6,"o":65.55,"t":"2026-10-19T20:00:00Z","v":206,"vw":65.55},{"c":65.704,"h":65.704,"l":65.704,"n":1,"o":65.704,"t":"2026-10-19T20:50:00Z","v":200,"vw":65.704},{"c":65.49,"h":65.49,"l":65.49,"n":3,"o":65.49,"t":"2026-10-19T20:55:00Z","v":400,"vw":65.49},{"c":65.8,"h":65.95,"l":65.8,"n":45,"o":65.95,"t":"2026-10-20T13:30:00Z","v":7593,"vw":65.917038},{"c":66.2,"h":66.2,"l":66.2,"n":3,"o":66.2,"t":"2026-10-20T13:35:00Z","v":112,"vw":66.2},{"c":66.21,"h":66.21,"l":66.195,"n":13,"o":66.195,"t":"2026-10-20T13:40:00Z","v":876,"vw":66.204364},{"c":66.3207,"h":66.3207,"l":66.3207,"n":1,"o":66.3207,"t":"2026-10-20T13:45:00Z","v":100,"vw":66.3207},{"c":66.375,"h":66.375,"l":66.375,"n":2,"o":66.375,"t":"2026-10-20T14:00:00Z","v":254,"vw":66.375},{"c":66.32,"h":66.32,"l":66.313,"n":3,"o":66.313,"t":"2026-10-20T14:20:00Z","v":299,"vw":66.315389},{"c":66.37,"h":66.3944,"l":66.355,"n":5,"o":66.355,"t":"2026-10-20T14:30:00Z","v":1421,"vw":66.384711},{"c":66.38,"h":66.38,"l":66.38,"n":4,"o":66.38,"t":"2026-10-20T14:35:00Z","v":125,"vw":66.38},{"c":66.38,"h":66.38,"l":66.38,"n":4,"o":66.38,"t":"2026-10-20T14:40:00Z","v":104,"vw":66.38},{"c":66.4692,"h":66.4692,"l":66.4692,"n":4,"o":66.4692,"t":"2026-10-20T14:45:00Z","v":830,"vw":66.4692},{"c":66.535,"h":66.535,"l":66.535,"n":3,"o":66.535,"t":"2026-10-20T14:50:00Z","v":1011,"vw":66.535},{"c":66.5269,"h":66.5269,"l":66.5269,"n":7,"o":66.5269,"t":"2026-10-20T14:55:00Z","v":367,"vw":66.5269},{"c":66.485,"h":66.485,"l":66.485,"n":2,"o":66.485,"t":"2026-10-20T15:05:00Z","v":151,"vw":66.485},{"c":66.41,"h":66.41,"l":66.405,"n":3,"o":66.405,"t":"2026-10-20T15:15:00Z","v":3495,"vw":66.407106},{"c":66.44,"h":66.44,"l":66.44,"n":2,"o":66.44,"t":"2026-10-20T15:20:00Z","v":200,"vw":66.44},{"c":66.395,"h":66.395,"l":66.395,"n":1,"o":66.395,"t":"2026-10-20T16:00:00Z","v":100,"vw":66.395},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-20T16:05:00Z","v":125,"vw":66.4},{"c":66.36,"h":66.36,"l":66.36,"n":2,"o":66.36,"t":"2026-10-20T16:25:00Z","v":620,"vw":66.36},{"c":66.4208,"h":66.4208,"l":66.4208,"n":1,"o":66.4208,"t":"2026-10-20T17:10:00Z","v":125,"vw":66.4208},{"c":66.415,"h":66.415,"l":66.415,"n":3,"o":66.415,"t":"2026-10-20T17:15:00Z","v":112,"vw":66.415},{"c":66.43,"h":66.4324,"l":66.41,"n":4,"o":66.4324,"t":"2026-10-20T17:25:00Z","v":876,"vw":66.427943},{"c":66.46,"h":66.46,"l":66.45,"n":6,"o":66.45,"t":"2026-10-20T17:30:00Z","v":612,"vw":66.455918},{"c":66.46,"h":66.46,"l":66.46,"n":2,"o":66.46,"t":"2026-10-20T17:35:00Z","v":155,"vw":66.46},{"c":66.49,"h":66.49,"l":66.49,"n":1,"o":66.49,"t":"2026-10-20T17:50:00Z","v":100,"vw":66.49},{"c":66.525,"h":66.525,"l":66.525,"n":1,"o":66.525,"t":"2026-10-20T17:55:00Z","v":400,"vw":66.525},{"c":66.4808,"h":66.4808,"l":66.4808,"n":3,"o":66.4808,"t":"2026-10-20T18:00:00Z","v":153,"vw":66.4808},{"c":66.465,"h":66.465,"l":66.465,"n":1,"o":66.465,"t":"2026-10-20T18:05:00Z","v":1100,"vw":66.465},{"c":66.48,"h":66.48,"l":66.4703,"n":5,"o":66.4703,"t":"2026-10-20T18:25:00Z","v":564,"vw":66.472945},{"c":66.4799,"h":66.4799,"l":66.4799,"n":1,"o":66.4799,"t":"2026-10-20T18:40:00Z","v":145,"vw":66.4799},{"c":66.4799,"h":66.48,"l":66.4799,"n":4,"o":66.48,"t":"2026-10-20T18:50:00Z","v":781,"vw":66.47995},{"c":66.49,"h":66.49,"l":66.49,"n":1,"o":66.49,"t":"2026-10-20T18:55:00Z","v":100,"vw":66.49},{"c":66.48,"h":66.48,"l":66.48,"n":3,"o":66.48,"t":"2026-10-20T19:05:00Z","v":212,"vw":66.48},{"c":66.4663,"h":66.4663,"l":66.4663,"n":1,"o":66.4663,"t":"2026-10-20T19:25:00Z","v":121,"vw":66.4663},{"c":66.48,"h":66.48,"l":66.48,"n":1,"o":66.48,"t":"2026-10-20T19:35:00Z","v":300,"vw":66.48},{"c":66.52,"h":66.52,"l":66.4972,"n":20,"o":66.51,"t":"2026-10-20T19:40:00Z","v":2890,"vw":66.510285},{"c":66.6,"h":66.6,"l":66.5475,"n":27,"o":66.5475,"t":"2026-10-20T19:55:00Z","v":2030,"vw":66.586179},{"c":66.57,"h":66.57,"l":66.57,"n":7,"o":66.57,"t":"2026-10-20T20:00:00Z","v":436,"vw":66.57},{"c":66.57,"h":66.57,"l":66.57,"n":4,"o":66.57,"t":"2026-10-20T22:05:00Z","v":333,"vw":66.57},{"c":66.55,"h":66.55,"l":66.55,"n":5,"o":66.55,"t":"2026-10-20T22:10:00Z","v":790,"vw":66.55},{"c":66.71,"h":66.71,"l":66.71,"n":26,"o":66.71,"t":"2026-10-21T13:30:00Z","v":1767,"vw":66.71},{"c":66.46,"h":66.46,"l":66.4502,"n":7,"o":66.4502,"t":"2026-10-21T13:35:00Z","v":1154,"vw":66.458722},{"c":66.565,"h":66.565,"l":66.565,"n":6,"o":66.565,"t":"2026-10-21T13:40:00Z","v":340,"vw":66.565},{"c":66.526,"h":66.526,"l":66.526,"n":4,"o":66.526,"t":"2026-10-21T13:50:00Z","v":167,"vw":66.526},{"c":66.39,"h":66.41,"l":66.39,"n":5,"o":66.41,"t":"2026-10-21T14:00:00Z","v":1544,"vw":66.404757},{"c":66.33,"h":66.33,"l":66.2901,"n":5,"o":66.2901,"t":"2026-10-21T14:05:00Z","v":1200,"vw":66.322542},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-21T14:20:00Z","v":100,"vw":66.47},{"c":66.455,"h":66.455,"l":66.455,"n":6,"o":66.455,"t":"2026-10-21T14:25:00Z","v":313,"vw":66.455},{"c":66.5135,"h":66.5135,"l":66.5135,"n":2,"o":66.5135,"t":"2026-10-21T14:30:00Z","v":248,"vw":66.5135},{"c":66.45,"h":66.45,"l":66.45,"n":2,"o":66.45,"t":"2026-10-21T14:40:00Z","v":287,"vw":66.45},{"c":66.496,"h":66.496,"l":66.496,"n":1,"o":66.496,"t":"2026-10-21T14:55:00Z","v":375,"vw":66.496},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-21T15:20:00Z","v":500,"vw":66.5},{"c":66.555,"h":66.555,"l":66.555,"n":1,"o":66.555,"t":"2026-10-21T15:25:00Z","v":227,"vw":66.555},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-21T15:40:00Z","v":180,"vw":66.52},{"c":66.4795,"h":66.4799,"l":66.4795,"n":2,"o":66.4799,"t":"2026-10-21T15:55:00Z","v":1017,"vw":66.479605},{"c":66.525,"h":66.59,"l":66.525,"n":6,"o":66.59,"t":"2026-10-21T16:40:00Z","v":2092,"vw":66.535509},{"c":66.5534,"h":66.5534,"l":66.5534,"n":2,"o":66.5534,"t":"2026-10-21T16:55:00Z","v":215,"vw":66.5534},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-21T17:00:00Z","v":100,"vw":66.57},{"c":66.53,"h":66.53,"l":66.53,"n":3,"o":66.53,"t":"2026-10-21T17:10:00Z","v":158,"vw":66.53},{"c":66.54,"h":66.55,"l":66.54,"n":3,"o":66.55,"t":"2026-10-21T17:15:00Z","v":219,"vw":66.545},{"c":66.5101,"h":66.5101,"l":66.5101,"n":4,"o":66.5101,"t":"2026-10-21T17:20:00Z","v":622,"vw":66.5101},{"c":66.535,"h":66.535,"l":66.535,"n":2,"o":66.535,"t":"2026-10-21T17:25:00Z","v":160,"vw":66.535},{"c":66.57,"h":66.57,"l":66.57,"n":3,"o":66.57,"t":"2026-10-21T17:30:00Z","v":888,"vw":66.57},{"c":66.5474,"h":66.5474,"l":66.535,"n":2,"o":66.535,"t":"2026-10-21T17:35:00Z","v":3312,"vw":66.539538},{"c":66.56,"h":66.56,"l":66.56,"n":2,"o":66.56,"t":"2026-10-21T17:40:00Z","v":144,"vw":66.56},{"c":66.62,"h":66.62,"l":66.62,"n":26,"o":66.62,"t":"2026-10-21T17:50:00Z","v":161,"vw":66.62},{"c":66.64,"h":66.64,"l":66.64,"n":2,"o":66.64,"t":"2026-10-21T18:05:00Z","v":173,"vw":66.64},{"c":66.685,"h":66.69,"l":66.675,"n":4,"o":66.675,"t":"2026-10-21T18:10:00Z","v":2200,"vw":66.680455},{"c":66.7099,"h":66.7099,"l":66.69,"n":2,"o":66.69,"t":"2026-10-21T18:15:00Z","v":200,"vw":66.69995},{"c":66.6988,"h":66.6988,"l":66.6988,"n":1,"o":66.6988,"t":"2026-10-21T18:20:00Z","v":1000,"vw":66.6988},{"c":66.7436,"h":66.7436,"l":66.7436,"n":2,"o":66.7436,"t":"2026-10-21T18:40:00Z","v":507,"vw":66.7436},{"c":66.7002,"h":66.75,"l":66.7002,"n":13,"o":66.75,"t":"2026-10-21T18:45:00Z","v":4443,"vw":66.713252},{"c":66.53,"h":66.56,"l":66.53,"n":5,"o":66.56,"t":"2026-10-21T19:00:00Z","v":375,"vw":66.54},{"c":66.56,"h":66.56,"l":66.56,"n":1,"o":66.56,"t":"2026-10-21T19:05:00Z","v":348,"vw":66.56},{"c":66.53,"h":66.53,"l":66.53,"n":5,"o":66.53,"t":"2026-10-21T19:10:00Z","v":899,"vw":66.53},{"c":66.625,"h":66.625,"l":66.5893,"n":2,"o":66.5893,"t":"2026-10-21T19:15:00Z","v":200,"vw":66.60715},{"c":66.645,"h":66.645,"l":66.645,"n":1,"o":66.645,"t":"2026-10-21T19:25:00Z","v":400,"vw":66.645},{"c":66.75,"h":66.75,"l":66.6709,"n":8,"o":66.6709,"t":"2026-10-21T19:45:00Z","v":4648,"vw":66.67262},{"c":66.795,"h":66.795,"l":66.795,"n":8,"o":66.795,"t":"2026-10-21T19:50:00Z","v":429,"vw":66.795},{"c":66.82,"h":66.82,"l":66.76,"n":16,"o":66.79,"t":"2026-10-21T19:55:00Z","v":1002,"vw":66.793856},{"c":66.82,"h":66.82,"l":66.82,"n":5,"o":66.82,"t":"2026-10-21T20:00:00Z","v":201,"vw":66.82},{"c":66.8,"h":66.8,"l":66.8,"n":2,"o":66.8,"t":"2026-10-21T20:05:00Z","v":200,"vw":66.8},{"c":66.97,"h":66.97,"l":66.97,"n":3,"o":66.97,"t":"2026-10-21T20:20:00Z","v":609,"vw":66.97},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-22T12:55:00Z","v":450,"vw":67},{"c":67,"h":67,"l":66.85,"n":36,"o":66.85,"t":"2026-10-22T13:30:00Z","v":4051,"vw":66.887007},{"c":67.0646,"h":67.12,"l":67.0646,"n":10,"o":67.12,"t":"2026-10-22T13:40:00Z","v":662,"vw":67.095979},{"c":67.2899,"h":67.2899,"l":67.2899,"n":3,"o":67.2899,"t":"2026-10-22T13:50:00Z","v":206,"vw":67.2899},{"c":67.27,"h":67.27,"l":67.2,"n":4,"o":67.2,"t":"2026-10-22T13:55:00Z","v":657,"vw":67.253846},{"c":67.22,"h":67.22,"l":67.205,"n":5,"o":67.205,"t":"2026-10-22T14:00:00Z","v":1587,"vw":67.210415},{"c":67.1688,"h":67.25,"l":67.1688,"n":6,"o":67.25,"t":"2026-10-22T14:05:00Z","v":3026,"vw":67.190033},{"c":67.23,"h":67.23,"l":67.23,"n":5,"o":67.23,"t":"2026-10-22T14:10:00Z","v":108,"vw":67.23},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-10-22T14:15:00Z","v":203,"vw":67.32},{"c":67.2803,"h":67.2803,"l":67.2803,"n":1,"o":67.2803,"t":"2026-10-22T14:20:00Z","v":300,"vw":67.2803},{"c":67.25,"h":67.25,"l":67.25,"n":3,"o":67.25,"t":"2026-10-22T14:30:00Z","v":525,"vw":67.25},{"c":67.225,"h":67.225,"l":67.225,"n":3,"o":67.225,"t":"2026-10-22T14:45:00Z","v":304,"vw":67.225},{"c":67.35,"h":67.3554,"l":67.35,"n":2,"o":67.3554,"t":"2026-10-22T15:00:00Z","v":692,"vw":67.353902},{"c":67.35,"h":67.37,"l":67.35,"n":8,"o":67.37,"t":"2026-10-22T15:05:00Z","v":502,"vw":67.363393},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-22T15:15:00Z","v":511,"vw":67.4},{"c":67.5,"h":67.5,"l":67.47,"n":4,"o":67.47,"t":"2026-10-22T15:20:00Z","v":202,"vw":67.485},{"c":67.52,"h":67.52,"l":67.52,"n":1,"o":67.52,"t":"2026-10-22T15:25:00Z","v":100,"vw":67.52},{"c":67.5349,"h":67.5349,"l":67.5349,"n":2,"o":67.5349,"t":"2026-10-22T15:30:00Z","v":1001,"vw":67.5349},{"c":67.515,"h":67.515,"l":67.48,"n":8,"o":67.495,"t":"2026-10-22T15:40:00Z","v":2037,"vw":67.500405},{"c":67.5595,"h":67.5595,"l":67.5595,"n":1,"o":67.5595,"t":"2026-10-22T15:50:00Z","v":100,"vw":67.5595},{"c":67.63,"h":67.63,"l":67.585,"n":4,"o":67.585,"t":"2026-10-22T15:55:00Z","v":448,"vw":67.608438},{"c":67.6151,"h":67.6151,"l":67.6151,"n":4,"o":67.6151,"t":"2026-10-22T16:00:00Z","v":194,"vw":67.6151},{"c":67.65,"h":67.65,"l":67.595,"n":3,"o":67.595,"t":"2026-10-22T16:05:00Z","v":481,"vw":67.606977},{"c":67.635,"h":67.635,"l":67.635,"n":2,"o":67.635,"t":"2026-10-22T16:15:00Z","v":1501,"vw":67.635},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-22T16:20:00Z","v":100,"vw":67.67},{"c":67.7001,"h":67.78,"l":67.7001,"n":6,"o":67.78,"t":"2026-10-22T16:30:00Z","v":3063,"vw":67.726733},{"c":67.68,"h":67.7,"l":67.68,"n":5,"o":67.6801,"t":"2026-10-22T16:35:00Z","v":950,"vw":67.683211},{"c":67.54,"h":67.54,"l":67.54,"n":1,"o":67.54,"t":"2026-10-22T16:40:00Z","v":150,"vw":67.54},{"c":67.555,"h":67.555,"l":67.555,"n":1,"o":67.555,"t":"2026-10-22T16:55:00Z","v":317,"vw":67.555},{"c":67.51,"h":67.54,"l":67.51,"n":4,"o":67.54,"t":"2026-10-22T17:00:00Z","v":430,"vw":67.5175},{"c":67.48,"h":67.48,"l":67.48,"n":4,"o":67.48,"t":"2026-10-22T17:05:00Z","v":305,"vw":67.48},{"c":67.5401,"h":67.579,"l":67.5401,"n":5,"o":67.57,"t":"2026-10-22T17:30:00Z","v":555,"vw":67.564427},{"c":67.62,"h":67.62,"l":67.62,"n":1,"o":67.62,"t":"2026-10-22T17:45:00Z","v":100,"vw":67.62},{"c":67.615,"h":67.615,"l":67.615,"n":1,"o":67.615,"t":"2026-10-22T17:55:00Z","v":100,"vw":67.615},{"c":67.64,"h":67.64,"l":67.6275,"n":4,"o":67.63,"t":"2026-10-22T18:10:00Z","v":412,"vw":67.631521},{"c":67.6699,"h":67.6699,"l":67.6699,"n":2,"o":67.6699,"t":"2026-10-22T18:15:00Z","v":148,"vw":67.6699},{"c":67.67,"h":67.69,"l":67.67,"n":10,"o":67.67,"t":"2026-10-22T18:20:00Z","v":1379,"vw":67.672915},{"c":67.61,"h":67.61,"l":67.61,"n":2,"o":67.61,"t":"2026-10-22T18:40:00Z","v":251,"vw":67.61},{"c":67.6849,"h":67.6849,"l":67.6849,"n":7,"o":67.6849,"t":"2026-10-22T18:45:00Z","v":380,"vw":67.6849},{"c":67.675,"h":67.68,"l":67.675,"n":3,"o":67.68,"t":"2026-10-22T18:50:00Z","v":708,"vw":67.675706},{"c":67.6914,"h":67.6914,"l":67.6914,"n":1,"o":67.6914,"t":"2026-10-22T18:55:00Z","v":100,"vw":67.6914},{"c":67.68,"h":67.68,"l":67.68,"n":4,"o":67.68,"t":"2026-10-22T19:00:00Z","v":300,"vw":67.68},{"c":67.74,"h":67.74,"l":67.735,"n":3,"o":67.735,"t":"2026-10-22T19:05:00Z","v":659,"vw":67.737751},{"c":67.76,"h":67.76,"l":67.76,"n":2,"o":67.76,"t":"2026-10-22T19:10:00Z","v":150,"vw":67.76},{"c":67.705,"h":67.705,"l":67.7,"n":2,"o":67.7,"t":"2026-10-22T19:15:00Z","v":480,"vw":67.703958},{"c":67.73,"h":67.74,"l":67.7,"n":10,"o":67.7,"t":"2026-10-22T19:25:00Z","v":5335,"vw":67.716415},{"c":67.74,"h":67.74,"l":67.71,"n":7,"o":67.71,"t":"2026-10-22T19:30:00Z","v":2808,"vw":67.732757},{"c":67.72,"h":67.72,"l":67.72,"n":1,"o":67.72,"t":"2026-10-22T19:35:00Z","v":100,"vw":67.72},{"c":67.7008,"h":67.725,"l":67.69,"n":9,"o":67.725,"t":"2026-10-22T19:40:00Z","v":4161,"vw":67.699825},{"c":67.71,"h":67.715,"l":67.71,"n":4,"o":67.71,"t":"2026-10-22T19:45:00Z","v":315,"vw":67.711816},{"c":67.72,"h":67.79,"l":67.7161,"n":5,"o":67.79,"t":"2026-10-22T19:50:00Z","v":381,"vw":67.736628},{"c":67.76,"h":67.765,"l":67.73,"n":80,"o":67.73,"t":"2026-10-22T19:55:00Z","v":2967,"vw":67.756668},{"c":67.72,"h":67.72,"l":67.72,"n":5,"o":67.72,"t":"2026-10-22T20:00:00Z","v":2904,"vw":67.72},{"c":67.71,"h":67.71,"l":67.71,"n":1,"o":67.71,"t":"2026-10-22T23:20:00Z","v":199,"vw":67.71}],"history":[{"c":52.7385,"h":53.29,"l":52.7385,"n":265,"o":53.29,"t":"2024-10-21T04:00:00Z","v":8898,"vw":52.903891},{"c":52.5435,"h":52.59,"l":52.3304,"n":350,"o":52.5,"t":"2024-10-22T04:00:00Z","v":21942,"vw":52.514789},{"c":52.29,"h":52.375,"l":51.9688,"n":287,"o":52.22,"t":"2024-10-23T04:00:00Z","v":13733,"vw":52.176807},{"c":51.8,"h":52.08,"l":51.595,"n":349,"o":52.08,"t":"2024-10-24T04:00:00Z","v":18237,"vw":51.827739},{"c":51.2267,"h":51.88,"l":51.2267,"n":591,"o":51.88,"t":"2024-10-25T04:00:00Z","v":20964,"vw":51.661688},{"c":51.5157,"h":51.5429,"l":51.38,"n":236,"o":51.38,"t":"2024-10-28T04:00:00Z","v":8598,"vw":51.470211},{"c":51.1457,"h":51.4699,"l":51.1457,"n":248,"o":51.25,"t":"2024-10-29T04:00:00Z","v":13547,"vw":51.266085},{"c":50.9401,"h":51.243,"l":50.94,"n":263,"o":51,"t":"2024-10-30T04:00:00Z","v":15882,"vw":51.131612},{"c":50.92,"h":51.08,"l":50.82,"n":235,"o":50.82,"t":"2024-10-31T04:00:00Z","v":14021,"vw":50.964408},{"c":50.84,"h":51.3579,"l":50.84,"n":267,"o":51.09,"t":"2024-11-01T04:00:00Z","v":88279,"vw":51.11299},{"c":50.83,"h":50.97,"l":50.5393,"n":260,"o":50.94,"t":"2024-11-04T05:00:00Z","v":14278,"vw":50.757623},{"c":50.9967,"h":51.045,"l":50.6601,"n":240,"o":50.71,"t":"2024-11-05T05:00:00Z","v":14527,"vw":50.919325},{"c":52.155,"h":52.24,"l":51.9343,"n":485,"o":52.21,"t":"2024-11-06T05:00:00Z","v":49915,"vw":52.149122},{"c":52.08,"h":52.25,"l":51.985,"n":266,"o":52.25,"t":"2024-11-07T05:00:00Z","v":32437,"vw":52.085547},{"c":52.35,"h":52.47,"l":52.08,"n":215,"o":52.16,"t":"2024-11-08T05:00:00Z","v":8916,"vw":52.271995},{"c":52.4778,"h":52.8594,"l":52.4778,"n":285,"o":52.54,"t":"2024-11-11T05:00:00Z","v":20173,"vw":52.594511},{"c":52.11,"h":52.66,"l":52.1079,"n":286,"o":52.66,"t":"2024-11-12T05:00:00Z","v":22959,"vw":52.300878},{"c":52.3535,"h":52.408,"l":52.145,"n":186,"o":52.19,"t":"2024-11-13T05:00:00Z","v":13307,"vw":52.297747},{"c":52.35,"h":52.5,"l":52.1751,"n":203,"o":52.5,"t":"2024-11-14T05:00:00Z","v":8576,"vw":52.300864},{"c":52.25,"h":52.25,"l":51.98,"n":263,"o":52.14,"t":"2024-11-15T05:00:00Z","v":18541,"vw":52.081394},{"c":52.24,"h":52.3099,"l":52.16,"n":224,"o":52.16,"t":"2024-11-18T05:00:00Z","v":11455,"vw":52.244436},{"c":51.9982,"h":52.0695,"l":51.75,"n":249,"o":51.88,"t":"2024-11-19T05:00:00Z","v":13013,"vw":51.93891},{"c":52.2465,"h":52.28,"l":51.905,"n":242,"o":52.15,"t":"2024-11-20T05:00:00Z","v":16083,"vw":52.023194},{"c":52.88,"h":52.98,"l":52.31,"n":264,"o":52.35,"t":"2024-11-21T05:00:00Z","v":18249,"vw":52.76559},{"c":53.4314,"h":53.4314,"l":52.96,"n":238,"o":52.96,"t":"2024-11-22T05:00:00Z","v":17022,"vw":53.257099},{"c":53.854,"h":53.94,"l":53.66,"n":289,"o":53.66,"t":"2024-11-25T05:00:00Z","v":17618,"vw":53.840855},{"c":54.11,"h":54.11,"l":53.57,"n":218,"o":53.77,"t":"2024-11-26T05:00:00Z","v":19712,"vw":53.83192},{"c":54.0606,"h":54.38,"l":54.06,"n":237,"o":54.22,"t":"2024-11-27T05:00:00Z","v":10332,"vw":54.215965},{"c":54.1928,"h":54.3135,"l":54.06,"n":148,"o":54.06,"t":"2024-11-29T05:00:00Z","v":10168,"vw":54.191426},{"c":53.8952,"h":54.11,"l":53.7504,"n":447,"o":54.11,"t":"2024-12-02T05:00:00Z","v":48809,"vw":53.944679},{"c":53.7882,"h":53.9,"l":53.7284,"n":207,"o":53.9,"t":"2024-12-03T05:00:00Z","v":12755,"vw":53.81731},{"c":53.5937,"h":53.75,"l":53.46,"n":255,"o":53.75,"t":"2024-12-04T05:00:00Z","v":8434,"vw":53.60922},{"c":53.672,"h":53.855,"l":53.65,"n":262,"o":53.65,"t":"2024-12-05T05:00:00Z","v":10467,"vw":53.733339},{"c":53.5038,"h":53.7,"l":53.4507,"n":254,"o":53.7,"t":"2024-12-06T05:00:00Z","v":15274,"vw":53.586705},{"c":53.21,"h":53.6412,"l":53.19,"n":250,"o":53.6,"t":"2024-12-09T05:00:00Z","v":14367,"vw":53.48172},{"c":53.03,"h":53.24,"l":52.852,"n":216,"o":53.2,"t":"2024-12-10T05:00:00Z","v":20041,"vw":53.118936},{"c":52.7882,"h":53.08,"l":52.7882,"n":244,"o":53.08,"t":"2024-12-11T05:00:00Z","v":15726,"vw":52.929429},{"c":52.7107,"h":52.9788,"l":52.64,"n":298,"o":52.85,"t":"2024-12-12T05:00:00Z","v":28602,"vw":52.812143},{"c":52.6262,"h":52.7447,"l":52.54,"n":269,"o":52.67,"t":"2024-12-13T05:00:00Z","v":11812,"vw":52.643559},{"c":52.16,"h":52.67,"l":52.16,"n":361,"o":52.67,"t":"2024-12-16T05:00:00Z","v":22650,"vw":52.433903},{"c":52.0433,"h":52.1525,"l":51.9219,"n":235,"o":51.96,"t":"2024-12-17T05:00:00Z","v":20285,"vw":51.996768},{"c":50.9286,"h":52.13,"l":50.89,"n":424,"o":51.98,"t":"2024-12-18T05:00:00Z","v":21576,"vw":51.68178},{"c":50.8439,"h":51.25,"l":50.8439,"n":369,"o":51.07,"t":"2024-12-19T05:00:00Z","v":27555,"vw":50.978744},{"c":51.2089,"h":51.5471,"l":50.6561,"n":297,"o":50.68,"t":"2024-12-20T05:00:00Z","v":20824,"vw":51.286991},{"c":50.8913,"h":50.8913,"l":50.4901,"n":363,"o":50.67,"t":"2024-12-23T05:00:00Z","v":12590,"vw":50.620814},{"c":51.25,"h":51.25,"l":50.8,"n":172,"o":50.88,"t":"2024-12-24T05:00:00Z","v":13284,"vw":51.011277},{"c":51.3744,"h":51.3744,"l":51.1001,"n":366,"o":51.12,"t":"2024-12-26T05:00:00Z","v":17681,"vw":51.249198},{"c":51.075,"h":51.355,"l":50.8801,"n":310,"o":51.15,"t":"2024-12-27T05:00:00Z","v":24909,"vw":51.073338},{"c":50.6496,"h":50.7675,"l":50.3328,"n":390,"o":50.75,"t":"2024-12-30T05:00:00Z","v":25659,"vw":50.658105},{"c":50.7139,"h":50.8419,"l":50.5401,"n":202,"o":50.72,"t":"2024-12-31T05:00:00Z","v":10651,"vw":50.660781},{"c":50.71,"h":51.04,"l":50.5018,"n":284,"o":51.04,"t":"2025-01-02T05:00:00Z","v":21842,"vw":50.843267},{"c":50.9515,"h":51.02,"l":50.75,"n":381,"o":50.94,"t":"2025-01-03T05:00:00Z","v":41706,"vw":50.88297},{"c":50.6539,"h":51.1853,"l":50.64,"n":378,"o":50.96,"t":"2025-01-06T05:00:00Z","v":26574,"vw":50.911253},{"c":50.715,"h":51.1176,"l":50.685,"n":374,"o":50.95,"t":"2025-01-07T05:00:00Z","v":20391,"vw":50.911927},{"c":50.7415,"h":50.7569,"l":50.42,"n":218,"o":50.69,"t":"2025-01-08T05:00:00Z","v":12183,"vw":50.620595},{"c":50.207,"h":50.64,"l":50.1,"n":421,"o":50.64,"t":"2025-01-10T05:00:00Z","v":36107,"vw":50.358314},{"c":50.641,"h":50.66,"l":50.31,"n":488,"o":50.31,"t":"2025-01-13T05:00:00Z","v":47657,"vw":50.516624},{"c":50.8831,"h":50.8831,"l":50.4501,"n":327,"o":50.86,"t":"2025-01-14T05:00:00Z","v":30366,"vw":50.646678},{"c":51.44,"h":51.5373,"l":51.2659,"n":254,"o":51.47,"t":"2025-01-15T05:00:00Z","v":9929,"vw":51.416028},{"c":51.63,"h":51.66,"l":51.3258,"n":243,"o":51.4,"t":"2025-01-16T05:00:00Z","v":27813,"vw":51.485553},{"c":51.9777,"h":52.064,"l":51.84,"n":295,"o":51.84,"t":"2025-01-17T05:00:00Z","v":12374,"vw":51.934012},{"c":52.3428,"h":52.4001,"l":52.06,"n":357,"o":52.06,"t":"2025-01-21T05:00:00Z","v":21290,"vw":52.283528},{"c":52.29,"h":52.4092,"l":52.2573,"n":223,"o":52.34,"t":"2025-01-22T05:00:00Z","v":13351,"vw":52.349895},{"c":52.68,"h":52.7244,"l":52.37,"n":220,"o":52.37,"t":"2025-01-23T05:00:00Z","v":16713,"vw":52.60744},{"c":52.641,"h":52.79,"l":52.5864,"n":221,"o":52.76,"t":"2025-01-24T05:00:00Z","v":71291,"vw":52.630621},{"c":53.27,"h":53.29,"l":52.49,"n":357,"o":52.49,"t":"2025-01-27T05:00:00Z","v":29043,"vw":53.041623},{"c":53.0631,"h":53.3277,"l":52.99,"n":233,"o":53.15,"t":"2025-01-28T05:00:00Z","v":16126,"vw":53.174858},{"c":53.1373,"h":53.34,"l":53.005,"n":313,"o":53.05,"t":"2025-01-29T05:00:00Z","v":27110,"vw":53.19414},{"c":53.6983,"h":53.8758,"l":53.45,"n":283,"o":53.45,"t":"2025-01-30T05:00:00Z","v":32873,"vw":53.6147},{"c":53.23,"h":53.64,"l":53.18,"n":416,"o":53.64,"t":"2025-01-31T05:00:00Z","v":22582,"vw":53.426978},{"c":53.3,"h":53.4137,"l":52.5,"n":332,"o":52.5,"t":"2025-02-03T05:00:00Z","v":24711,"vw":52.998531},{"c":53.3796,"h":53.41,"l":53.11,"n":190,"o":53.18,"t":"2025-02-04T05:00:00Z","v":11937,"vw":53.260994},{"c":53.685,"h":53.7153,"l":53.3323,"n":258,"o":53.53,"t":"2025-02-05T05:00:00Z","v":17992,"vw":53.570773},{"c":53.34,"h":53.83,"l":53.1901,"n":317,"o":53.83,"t":"2025-02-06T05:00:00Z","v":19327,"vw":53.392391},{"c":53.02,"h":53.5,"l":52.98,"n":332,"o":53.44,"t":"2025-02-07T05:00:00Z","v":12525,"vw":53.182063},{"c":53.244,"h":53.34,"l":53.058,"n":242,"o":53.34,"t":"2025-02-10T05:00:00Z","v":15234,"vw":53.160265},{"c":53.61,"h":53.62,"l":53.1759,"n":217,"o":53.25,"t":"2025-02-11T05:00:00Z","v":15319,"vw":53.466218},{"c":53.43,"h":53.51,"l":53.2,"n":282,"o":53.28,"t":"2025-02-12T05:00:00Z","v":24985,"vw":53.38659},{"c":53.92,"h":53.96,"l":53.51,"n":365,"o":53.78,"t":"2025-02-13T05:00:00Z","v":41398,"vw":53.741968},{"c":53.7754,"h":53.9658,"l":53.74,"n":256,"o":53.9,"t":"2025-02-14T05:00:00Z","v":14750,"vw":53.885674},{"c":53.99,"h":53.99,"l":53.6873,"n":269,"o":53.7,"t":"2025-02-18T05:00:00Z","v":19130,"vw":53.839141},{"c":54.29,"h":54.29,"l":53.92,"n":274,"o":53.96,"t":"2025-02-19T05:00:00Z","v":13736,"vw":54.110942},{"c":54.11,"h":54.1702,"l":53.79,"n":333,"o":54.12,"t":"2025-02-20T05:00:00Z","v":13879,"vw":53.997329},{"c":53.81,"h":54.15,"l":53.76,"n":373,"o":54.15,"t":"2025-02-21T05:00:00Z","v":14359,"vw":53.977402},{"c":54,"h":54.1882,"l":53.9,"n":401,"o":53.9,"t":"2025-02-24T05:00:00Z","v":30903,"vw":54.082921},{"c":54.3,"h":54.4254,"l":54.1233,"n":397,"o":54.23,"t":"2025-02-25T05:00:00Z","v":22250,"vw":54.260126},{"c":53.94,"h":54.33,"l":53.8048,"n":317,"o":54.22,"t":"2025-02-26T05:00:00Z","v":23496,"vw":54.077649},{"c":53.83,"h":54.45,"l":53.83,"n":282,"o":53.91,"t":"2025-02-27T05:00:00Z","v":21945,"vw":54.143157},{"c":54.48,"h":54.5,"l":53.72,"n":272,"o":54.07,"t":"2025-02-28T05:00:00Z","v":33097,"vw":54.055264},{"c":54.1224,"h":54.84,"l":53.91,"n":345,"o":54.51,"t":"2025-03-03T05:00:00Z","v":18509,"vw":54.546676},{"c":53.3164,"h":53.965,"l":53.2599,"n":426,"o":53.94,"t":"2025-03-04T05:00:00Z","v":33633,"vw":53.685178},{"c":53.6303,"h":53.7662,"l":53.0486,"n":265,"o":53.19,"t":"2025-03-05T05:00:00Z","v":25407,"vw":53.398678},{"c":53.5667,"h":53.595,"l":53.0901,"n":264,"o":53.3,"t":"2025-03-06T05:00:00Z","v":19962,"vw":53.328824},{"c":54.3257,"h":54.3257,"l":53.37,"n":252,"o":53.37,"t":"2025-03-07T05:00:00Z","v":10456,"vw":53.874497},{"c":53.86,"h":54.62,"l":53.6501,"n":419,"o":53.97,"t":"2025-03-10T04:00:00Z","v":28567,"vw":54.134278},{"c":52.5587,"h":53.25,"l":52.26,"n":606,"o":53.24,"t":"2025-03-11T04:00:00Z","v":45111,"vw":52.660067},{"c":52.23,"h":52.46,"l":51.74,"n":462,"o":52.46,"t":"2025-03-12T04:00:00Z","v":35336,"vw":52.079222},{"c":51.93,"h":52.2098,"l":51.67,"n":323,"o":52.04,"t":"2025-03-13T04:00:00Z","v":19979,"vw":51.910056},{"c":52.4394,"h":52.4394,"l":51.7633,"n":269,"o":51.88,"t":"2025-03-14T04:00:00Z","v":16745,"vw":52.192572},{"c":52.9967,"h":53.1099,"l":52.35,"n":418,"o":52.35,"t":"2025-03-17T04:00:00Z","v":84179,"vw":52.962878},{"c":52.8103,"h":52.94,"l":52.56,"n":435,"o":52.94,"t":"2025-03-18T04:00:00Z","v":70940,"vw":52.712051},{"c":53.11,"h":53.2724,"l":52.88,"n":375,"o":52.88,"t":"2025-03-19T04:00:00Z","v":24753,"vw":53.061375},{"c":52.93,"h":53.1959,"l":52.835,"n":408,"o":52.84,"t":"2025-03-20T04:00:00Z","v":34311,"vw":53.009125},{"c":52.8,"h":52.8,"l":52.33,"n":232,"o":52.71,"t":"2025-03-21T04:00:00Z","v":20544,"vw":52.618431},{"c":52.8152,"h":52.89,"l":52.5711,"n":304,"o":52.71,"t":"2025-03-24T04:00:00Z","v":37604,"vw":52.758447},{"c":52.538,"h":52.835,"l":52.35,"n":461,"o":52.8,"t":"2025-03-25T04:00:00Z","v":38263,"vw":52.537589},{"c":52.81,"h":53.03,"l":52.59,"n":265,"o":52.59,"t":"2025-03-26T04:00:00Z","v":22218,"vw":52.888719},{"c":52.76,"h":52.99,"l":52.73,"n":494,"o":52.83,"t":"2025-03-27T04:00:00Z","v":31036,"vw":52.864878},{"c":52.3079,"h":52.76,"l":52.27,"n":367,"o":52.76,"t":"2025-03-28T04:00:00Z","v":19960,"vw":52.545116},{"c":52.83,"h":53,"l":52.14,"n":316,"o":52.14,"t":"2025-03-31T04:00:00Z","v":15981,"vw":52.635581},{"c":52.65,"h":52.86,"l":52.44,"n":241,"o":52.7,"t":"2025-04-01T04:00:00Z","v":17175,"vw":52.645363},{"c":52.66,"h":52.76,"l":52.45,"n":307,"o":52.45,"t":"2025-04-02T04:00:00Z","v":11753,"vw":52.560474},{"c":51.38,"h":52.26,"l":51.38,"n":753,"o":52.26,"t":"2025-04-03T04:00:00Z","v":79347,"vw":51.830365},{"c":48.61,"h":50.4986,"l":48.54,"n":1067,"o":50.37,"t":"2025-04-04T04:00:00Z","v":71099,"vw":49.50813},{"c":47.9999,"h":49.29,"l":46.74,"n":888,"o":47.32,"t":"2025-04-07T04:00:00Z","v":123974,"vw":47.693909},{"c":47.46,"h":49.39,"l":46.8825,"n":549,"o":49.39,"t":"2025-04-08T04:00:00Z","v":54841,"vw":48.636663},{"c":50.038,"h":50.1,"l":46.64,"n":578,"o":46.64,"t":"2025-04-09T04:00:00Z","v":71935,"vw":47.590311},{"c":49,"h":49.66,"l":47.66,"n":492,"o":49.66,"t":"2025-04-10T04:00:00Z","v":36198,"vw":48.782921},{"c":49.7312,"h":49.84,"l":48.7201,"n":352,"o":49.05,"t":"2025-04-11T04:00:00Z","v":23158,"vw":49.256976},{"c":50.29,"h":50.44,"l":49.92,"n":373,"o":50.17,"t":"2025-04-14T04:00:00Z","v":29243,"vw":50.140343},{"c":50.07,"h":50.43,"l":50.01,"n":293,"o":50.33,"t":"2025-04-15T04:00:00Z","v":23808,"vw":50.218811},{"c":49.25,"h":50.18,"l":49.12,"n":388,"o":50.09,"t":"2025-04-16T04:00:00Z","v":19752,"vw":49.711906},{"c":49.3694,"h":49.7899,"l":49.01,"n":342,"o":49.01,"t":"2025-04-17T04:00:00Z","v":16620,"vw":49.416399},{"c":48.45,"h":49.2,"l":48.0432,"n":507,"o":49.2,"t":"2025-04-21T04:00:00Z","v":28830,"vw":48.463306},{"c":49.46,"h":49.62,"l":48.76,"n":301,"o":48.76,"t":"2025-04-22T04:00:00Z","v":15667,"vw":49.211791},{"c":49.5651,"h":50.2,"l":49.34,"n":376,"o":49.85,"t":"2025-04-23T04:00:00Z","v":19032,"vw":49.800891},{"c":49.8,"h":49.84,"l":49.1305,"n":275,"o":49.37,"t":"2025-04-24T04:00:00Z","v":17255,"vw":49.600596},{"c":49.6495,"h":49.69,"l":49.21,"n":338,"o":49.62,"t":"2025-04-25T04:00:00Z","v":36114,"vw":49.488478},{"c":49.9804,"h":50.015,"l":49.6,"n":291,"o":49.71,"t":"2025-04-28T04:00:00Z","v":12962,"vw":49.803243},{"c":50.37,"h":50.42,"l":49.85,"n":184,"o":49.85,"t":"2025-04-29T04:00:00Z","v":20785,"vw":50.241583},{"c":50.6189,"h":50.62,"l":49.7808,"n":312,"o":50.35,"t":"2025-04-30T04:00:00Z","v":12838,"vw":50.274766},{"c":50.2551,"h":50.59,"l":50.22,"n":297,"o":50.44,"t":"2025-05-01T04:00:00Z","v":22544,"vw":50.464704},{"c":50.86,"h":50.94,"l":50.57,"n":349,"o":50.73,"t":"2025-05-02T04:00:00Z","v":11460,"vw":50.816469},{"c":50.7116,"h":50.9,"l":50.4,"n":255,"o":50.74,"t":"2025-05-05T04:00:00Z","v":16008,"vw":50.663935},{"c":50.3,"h":50.67,"l":50.242,"n":210,"o":50.38,"t":"2025-05-06T04:00:00Z","v":11570,"vw":50.457003},{"c":50.73,"h":50.9228,"l":50.46,"n":298,"o":50.56,"t":"2025-05-07T04:00:00Z","v":15375,"vw":50.661877},{"c":50.72,"h":51.18,"l":50.7061,"n":194,"o":50.82,"t":"2025-05-08T04:00:00Z","v":20236,"vw":50.959618},{"c":50.51,"h":50.81,"l":50.4845,"n":287,"o":50.78,"t":"2025-05-09T04:00:00Z","v":9840,"vw":50.690236},{"c":51.4754,"h":51.5099,"l":51.21,"n":372,"o":51.36,"t":"2025-05-12T04:00:00Z","v":22020,"vw":51.352182},{"c":51.0925,"h":51.39,"l":51.081,"n":301,"o":51.39,"t":"2025-05-13T04:00:00Z","v":21476,"vw":51.221956},{"c":50.7432,"h":51.11,"l":50.68,"n":323,"o":51.11,"t":"2025-05-14T04:00:00Z","v":13447,"vw":50.832504},{"c":51.5649,"h":51.565,"l":50.73,"n":232,"o":50.73,"t":"2025-05-15T04:00:00Z","v":15710,"vw":51.213736},{"c":51.99,"h":52.003,"l":51.47,"n":238,"o":51.58,"t":"2025-05-16T04:00:00Z","v":17799,"vw":51.716598},{"c":52.1794,"h":52.1794,"l":51.81,"n":288,"o":51.81,"t":"2025-05-19T04:00:00Z","v":12681,"vw":51.943792},{"c":52.12,"h":52.27,"l":51.9604,"n":261,"o":52.13,"t":"2025-05-20T04:00:00Z","v":8422,"vw":52.137664},{"c":51.3574,"h":51.835,"l":51.3574,"n":306,"o":51.79,"t":"2025-05-21T04:00:00Z","v":10516,"vw":51.665302},{"c":51.2471,"h":51.5096,"l":51.08,"n":222,"o":51.29,"t":"2025-05-22T04:00:00Z","v":11145,"vw":51.335208},{"c":51.1693,"h":51.2756,"l":50.89,"n":315,"o":50.93,"t":"2025-05-23T04:00:00Z","v":8743,"vw":51.039073},{"c":51.875,"h":51.92,"l":51.4903,"n":394,"o":51.51,"t":"2025-05-27T04:00:00Z","v":19854,"vw":51.715258},{"c":51.4553,"h":51.91,"l":51.4512,"n":317,"o":51.88,"t":"2025-05-28T04:00:00Z","v":27146,"vw":51.600295},{"c":51.6092,"h":51.64,"l":51.4301,"n":269,"o":51.64,"t":"2025-05-29T04:00:00Z","v":10185,"vw":51.53784},{"c":51.8631,"h":51.8631,"l":51.478,"n":228,"o":51.59,"t":"2025-05-30T04:00:00Z","v":12791,"vw":51.696137},{"c":51.9024,"h":51.9024,"l":51.42,"n":231,"o":51.72,"t":"2025-06-02T04:00:00Z","v":11323,"vw":51.661656},{"c":52.1033,"h":52.1873,"l":51.6854,"n":182,"o":51.74,"t":"2025-06-03T04:00:00Z","v":11944,"vw":51.989398},{"c":51.9373,"h":52.191,"l":51.9373,"n":180,"o":52.14,"t":"2025-06-04T04:00:00Z","v":12276,"vw":52.112637},{"c":51.7393,"h":51.98,"l":51.6748,"n":189,"o":51.98,"t":"2025-06-05T04:00:00Z","v":18584,"vw":51.755323},{"c":52.3053,"h":52.43,"l":52.0805,"n":229,"o":52.1,"t":"2025-06-06T04:00:00Z","v":12289,"vw":52.245563},{"c":52.259,"h":52.4,"l":52.05,"n":667,"o":52.32,"t":"2025-06-09T04:00:00Z","v":35300,"vw":52.330212},{"c":52.59,"h":52.7354,"l":52.27,"n":206,"o":52.27,"t":"2025-06-10T04:00:00Z","v":17467,"vw":52.641289},{"c":52.52,"h":52.67,"l":52.39,"n":246,"o":52.58,"t":"2025-06-11T04:00:00Z","v":12872,"vw":52.563518},{"c":52.64,"h":52.64,"l":52.28,"n":241,"o":52.49,"t":"2025-06-12T04:00:00Z","v":22223,"vw":52.506233},{"c":52.05,"h":52.42,"l":52.003,"n":268,"o":52.35,"t":"2025-06-13T04:00:00Z","v":19161,"vw":52.241936},{"c":52.24,"h":52.4639,"l":52.115,"n":251,"o":52.28,"t":"2025-06-16T04:00:00Z","v":14575,"vw":52.213742},{"c":51.76,"h":52.13,"l":51.6516,"n":263,"o":52.05,"t":"2025-06-17T04:00:00Z","v":18053,"vw":51.914413},{"c":51.73,"h":51.92,"l":51.7145,"n":233,"o":51.8,"t":"2025-06-18T04:00:00Z","v":9522,"vw":51.841082},{"c":51.74,"h":51.9047,"l":51.7004,"n":239,"o":51.88,"t":"2025-06-20T04:00:00Z","v":19018,"vw":51.81609},{"c":51.8,"h":51.82,"l":51.3001,"n":232,"o":51.45,"t":"2025-06-23T04:00:00Z","v":16021,"vw":51.586294},{"c":52.233,"h":52.35,"l":51.96,"n":426,"o":51.98,"t":"2025-06-24T04:00:00Z","v":39717,"vw":52.157614},{"c":51.965,"h":52.13,"l":51.855,"n":188,"o":52.13,"t":"2025-06-25T04:00:00Z","v":16192,"vw":51.995705},{"c":52.31,"h":52.31,"l":52.048,"n":288,"o":52.14,"t":"2025-06-26T04:00:00Z","v":20502,"vw":52.214338},{"c":52.78,"h":52.92,"l":52.48,"n":326,"o":52.53,"t":"2025-06-27T04:00:00Z","v":34342,"vw":52.698499},{"c":53.19,"h":53.19,"l":52.8301,"n":320,"o":52.85,"t":"2025-06-30T04:00:00Z","v":27608,"vw":52.919678},{"c":53.8386,"h":53.9599,"l":53.13,"n":277,"o":53.13,"t":"2025-07-01T04:00:00Z","v":13731,"vw":53.651907},{"c":53.8657,"h":53.9194,"l":53.74,"n":233,"o":53.82,"t":"2025-07-02T04:00:00Z","v":20932,"vw":53.829884},{"c":54.1096,"h":54.1474,"l":53.9114,"n":159,"o":54,"t":"2025-07-03T04:00:00Z","v":5123,"vw":54.032637},{"c":53.6304,"h":54.04,"l":53.44,"n":347,"o":53.93,"t":"2025-07-07T04:00:00Z","v":30130,"vw":53.586758},{"c":53.5902,"h":53.73,"l":53.52,"n":204,"o":53.62,"t":"2025-07-08T04:00:00Z","v":11709,"vw":53.622387},{"c":53.6865,"h":53.7931,"l":53.464,"n":228,"o":53.72,"t":"2025-07-09T04:00:00Z","v":14898,"vw":53.583722},{"c":53.9113,"h":54.0425,"l":53.63,"n":200,"o":53.67,"t":"2025-07-10T04:00:00Z","v":12067,"vw":53.94697},{"c":53.58,"h":53.65,"l":53.4401,"n":221,"o":53.65,"t":"2025-07-11T04:00:00Z","v":4789,"vw":53.562067},{"c":53.514,"h":53.57,"l":53.37,"n":244,"o":53.49,"t":"2025-07-14T04:00:00Z","v":8890,"vw":53.482907},{"c":52.9815,"h":53.43,"l":52.93,"n":286,"o":53.39,"t":"2025-07-15T04:00:00Z","v":18612,"vw":53.083128},{"c":53.2684,"h":53.302,"l":52.8716,"n":206,"o":53.14,"t":"2025-07-16T04:00:00Z","v":15730,"vw":53.174308},{"c":53.58,"h":53.5841,"l":53.2,"n":263,"o":53.2,"t":"2025-07-17T04:00:00Z","v":30360,"vw":53.433799},{"c":53.2547,"h":53.82,"l":53.1342,"n":232,"o":53.82,"t":"2025-07-18T04:00:00Z","v":14406,"vw":53.37825},{"c":53.4829,"h":53.83,"l":53.45,"n":281,"o":53.52,"t":"2025-07-21T04:00:00Z","v":12083,"vw":53.672109},{"c":53.96,"h":53.96,"l":53.51,"n":146,"o":53.51,"t":"2025-07-22T04:00:00Z","v":3750,"vw":53.688714},{"c":54.3956,"h":54.3956,"l":54.0835,"n":223,"o":54.15,"t":"2025-07-23T04:00:00Z","v":13134,"vw":54.280769},{"c":54.0301,"h":54.16,"l":53.9508,"n":271,"o":54.04,"t":"2025-07-24T04:00:00Z","v":18304,"vw":54.095728},{"c":54.1659,"h":54.175,"l":53.8983,"n":200,"o":54.11,"t":"2025-07-25T04:00:00Z","v":7245,"vw":54.059937},{"c":53.9276,"h":54.145,"l":53.92,"n":249,"o":54.08,"t":"2025-07-28T04:00:00Z","v":9547,"vw":54.045351},{"c":53.9967,"h":54.02,"l":53.7879,"n":183,"o":53.96,"t":"2025-07-29T04:00:00Z","v":14544,"vw":53.927684},{"c":53.64,"h":54,"l":53.4409,"n":243,"o":54,"t":"2025-07-30T04:00:00Z","v":11547,"vw":53.794421},{"c":53.0698,"h":53.63,"l":53.0566,"n":316,"o":53.36,"t":"2025-07-31T04:00:00Z","v":15534,"vw":53.401446},{"c":52.8561,"h":52.98,"l":52.6695,"n":309,"o":52.98,"t":"2025-08-01T04:00:00Z","v":13929,"vw":52.83222},{"c":53.4396,"h":53.4396,"l":52.92,"n":240,"o":52.92,"t":"2025-08-04T04:00:00Z","v":28724,"vw":53.265031},{"c":53.34,"h":53.47,"l":53.3173,"n":301,"o":53.36,"t":"2025-08-05T04:00:00Z","v":17295,"vw":53.361464},{"c":53.35,"h":53.51,"l":53.32,"n":187,"o":53.43,"t":"2025-08-06T04:00:00Z","v":9709,"vw":53.437906},{"c":53.3031,"h":53.64,"l":53.07,"n":242,"o":53.64,"t":"2025-08-07T04:00:00Z","v":44295,"vw":53.2674},{"c":53.5821,"h":53.7,"l":53.35,"n":214,"o":53.35,"t":"2025-08-08T04:00:00Z","v":13366,"vw":53.526268},{"c":53.3914,"h":53.8161,"l":53.325,"n":226,"o":53.68,"t":"2025-08-11T04:00:00Z","v":8235,"vw":53.541175},{"c":53.7008,"h":53.82,"l":53.57,"n":207,"o":53.63,"t":"2025-08-12T04:00:00Z","v":16904,"vw":53.718973},{"c":54.2966,"h":54.36,"l":53.93,"n":2134,"o":53.93,"t":"2025-08-13T04:00:00Z","v":411350,"vw":54.21657},{"c":54.05,"h":54.16,"l":53.9,"n":1005,"o":54.09,"t":"2025-08-14T04:00:00Z","v":51670,"vw":54.033045},{"c":54.18,"h":54.3785,"l":54.03,"n":236,"o":54.34,"t":"2025-08-15T04:00:00Z","v":17639,"vw":54.228398},{"c":54.2072,"h":54.3449,"l":54.15,"n":288,"o":54.22,"t":"2025-08-18T04:00:00Z","v":23084,"vw":54.267376},{"c":54.4285,"h":54.73,"l":54.24,"n":226,"o":54.24,"t":"2025-08-19T04:00:00Z","v":8362,"vw":54.474058},{"c":54.617,"h":54.7799,"l":54.53,"n":224,"o":54.59,"t":"2025-08-20T04:00:00Z","v":22034,"vw":54.613711},{"c":54.5367,"h":54.6342,"l":54.3464,"n":218,"o":54.41,"t":"2025-08-21T04:00:00Z","v":11642,"vw":54.523434},{"c":55.1823,"h":55.37,"l":54.88,"n":350,"o":54.88,"t":"2025-08-22T04:00:00Z","v":26052,"vw":55.212412},{"c":54.807,"h":55.2,"l":54.72,"n":387,"o":55.2,"t":"2025-08-25T04:00:00Z","v":28876,"vw":54.904045},{"c":54.8015,"h":54.8618,"l":54.59,"n":268,"o":54.72,"t":"2025-08-26T04:00:00Z","v":23727,"vw":54.693057},{"c":54.95,"h":54.9863,"l":54.74,"n":216,"o":54.74,"t":"2025-08-27T04:00:00Z","v":15715,"vw":54.908519},{"c":54.8632,"h":54.95,"l":54.65,"n":376,"o":54.95,"t":"2025-08-28T04:00:00Z","v":11997,"vw":54.816818},{"c":54.9302,"h":54.956,"l":54.81,"n":247,"o":54.91,"t":"2025-08-29T04:00:00Z","v":15463,"vw":54.912799},{"c":54.7071,"h":54.7316,"l":54.51,"n":310,"o":54.71,"t":"2025-09-02T04:00:00Z","v":12195,"vw":54.648533},{"c":54.5382,"h":54.7,"l":54.341,"n":296,"o":54.7,"t":"2025-09-03T04:00:00Z","v":12725,"vw":54.442652},{"c":54.9419,"h":54.9799,"l":54.68,"n":205,"o":54.72,"t":"2025-09-04T04:00:00Z","v":14515,"vw":54.847445},{"c":54.7058,"h":55.11,"l":54.6,"n":294,"o":55.02,"t":"2025-09-05T04:00:00Z","v":16303,"vw":54.722732},{"c":54.6321,"h":54.6321,"l":54.3614,"n":310,"o":54.57,"t":"2025-09-08T04:00:00Z","v":22255,"vw":54.539338},{"c":54.85,"h":54.8683,"l":54.6104,"n":254,"o":54.63,"t":"2025-09-09T04:00:00Z","v":17651,"vw":54.703471},{"c":54.7188,"h":54.81,"l":54.5,"n":278,"o":54.81,"t":"2025-09-10T04:00:00Z","v":23380,"vw":54.660149},{"c":55.4,"h":55.42,"l":54.75,"n":238,"o":54.75,"t":"2025-09-11T04:00:00Z","v":13424,"vw":55.215391},{"c":54.9738,"h":55.26,"l":54.9738,"n":221,"o":55.21,"t":"2025-09-12T04:00:00Z","v":3791,"vw":55.088438},{"c":54.915,"h":55.1,"l":54.8301,"n":316,"o":55,"t":"2025-09-15T04:00:00Z","v":21454,"vw":54.921982},{"c":54.8923,"h":55.014,"l":54.7211,"n":218,"o":54.96,"t":"2025-09-16T04:00:00Z","v":11907,"vw":54.814258},{"c":55.1838,"h":55.538,"l":55.05,"n":278,"o":55.05,"t":"2025-09-17T04:00:00Z","v":20815,"vw":55.274164},{"c":55.1849,"h":55.27,"l":55.04,"n":267,"o":55.04,"t":"2025-09-18T04:00:00Z","v":15753,"vw":55.193089},{"c":55.26,"h":55.33,"l":55.01,"n":337,"o":55.33,"t":"2025-09-19T04:00:00Z","v":26148,"vw":55.18019},{"c":54.73,"h":54.81,"l":54.5234,"n":318,"o":54.54,"t":"2025-09-22T04:00:00Z","v":28456,"vw":54.701727},{"c":54.7745,"h":55.01,"l":54.66,"n":218,"o":54.66,"t":"2025-09-23T04:00:00Z","v":13907,"vw":54.810664},{"c":54.6438,"h":54.83,"l":54.6012,"n":217,"o":54.82,"t":"2025-09-24T04:00:00Z","v":8453,"vw":54.733074},{"c":54.4855,"h":54.7,"l":54.43,"n":330,"o":54.7,"t":"2025-09-25T04:00:00Z","v":22925,"vw":54.550417},{"c":54.7023,"h":54.7525,"l":54.57,"n":261,"o":54.62,"t":"2025-09-26T04:00:00Z","v":19963,"vw":54.657005},{"c":54.64,"h":54.82,"l":54.5101,"n":376,"o":54.82,"t":"2025-09-29T04:00:00Z","v":18316,"vw":54.602841},{"c":55.2185,"h":55.2197,"l":54.66,"n":202,"o":54.66,"t":"2025-09-30T04:00:00Z","v":11385,"vw":54.985336},{"c":55.6978,"h":55.78,"l":55.21,"n":266,"o":55.21,"t":"2025-10-01T04:00:00Z","v":15884,"vw":55.572819},{"c":55.6112,"h":55.685,"l":55.4422,"n":280,"o":55.64,"t":"2025-10-02T04:00:00Z","v":12173,"vw":55.602291},{"c":55.8047,"h":56.14,"l":55.71,"n":964,"o":55.71,"t":"2025-10-03T04:00:00Z","v":142124,"vw":56.031282},{"c":55.324,"h":55.82,"l":55.26,"n":489,"o":55.82,"t":"2025-10-06T04:00:00Z","v":23831,"vw":55.365996},{"c":55.3152,"h":55.4649,"l":55.18,"n":314,"o":55.34,"t":"2025-10-07T04:00:00Z","v":13269,"vw":55.229119},{"c":55.15,"h":55.44,"l":55.135,"n":306,"o":55.44,"t":"2025-10-08T04:00:00Z","v":25679,"vw":55.21708},{"c":54.857,"h":55.2,"l":54.79,"n":269,"o":55.2,"t":"2025-10-09T04:00:00Z","v":22606,"vw":54.954278},{"c":54.08,"h":55.14,"l":54.01,"n":455,"o":55.06,"t":"2025-10-10T04:00:00Z","v":35234,"vw":54.784643},{"c":54.4095,"h":54.51,"l":54.2,"n":311,"o":54.2,"t":"2025-10-13T04:00:00Z","v":14438,"vw":54.37324},{"c":54.8483,"h":54.95,"l":54.03,"n":249,"o":54.13,"t":"2025-10-14T04:00:00Z","v":16742,"vw":54.427029},{"c":54.87,"h":55.32,"l":54.7104,"n":241,"o":54.88,"t":"2025-10-15T04:00:00Z","v":12812,"vw":54.953349},{"c":54.6,"h":54.98,"l":54.5,"n":273,"o":54.9,"t":"2025-10-16T04:00:00Z","v":10477,"vw":54.839328},{"c":54.9966,"h":55.11,"l":54.58,"n":243,"o":54.58,"t":"2025-10-17T04:00:00Z","v":21722,"vw":54.938165},{"c":55.5221,"h":55.5221,"l":55.15,"n":248,"o":55.15,"t":"2025-10-20T04:00:00Z","v":16571,"vw":55.454893},{"c":55.7833,"h":55.87,"l":55.54,"n":259,"o":55.55,"t":"2025-10-21T04:00:00Z","v":29876,"vw":55.768303},{"c":55.5911,"h":55.8599,"l":55.5093,"n":226,"o":55.69,"t":"2025-10-22T04:00:00Z","v":13434,"vw":55.696152},{"c":55.43,"h":55.58,"l":55.4018,"n":206,"o":55.48,"t":"2025-10-23T04:00:00Z","v":6863,"vw":55.483314},{"c":55.8017,"h":55.8999,"l":55.66,"n":273,"o":55.72,"t":"2025-10-24T04:00:00Z","v":10700,"vw":55.785034},{"c":56.04,"h":56.04,"l":55.7439,"n":294,"o":55.86,"t":"2025-10-27T04:00:00Z","v":18640,"vw":55.85134},{"c":55.9627,"h":56.255,"l":55.8855,"n":230,"o":56.06,"t":"2025-10-28T04:00:00Z","v":10167,"vw":56.012089},{"c":55.75,"h":56.11,"l":55.51,"n":304,"o":56.05,"t":"2025-10-29T04:00:00Z","v":22203,"vw":55.947475},{"c":55.66,"h":56.01,"l":55.3111,"n":254,"o":55.44,"t":"2025-10-30T04:00:00Z","v":24283,"vw":55.736577},{"c":55.73,"h":55.8748,"l":55.41,"n":251,"o":55.41,"t":"2025-10-31T04:00:00Z","v":18515,"vw":55.60505},{"c":55.06,"h":55.76,"l":54.98,"n":406,"o":55.76,"t":"2025-11-03T05:00:00Z","v":14594,"vw":55.24088},{"c":54.9232,"h":55.12,"l":54.831,"n":284,"o":54.96,"t":"2025-11-04T05:00:00Z","v":19574,"vw":54.961588},{"c":55.4344,"h":55.52,"l":54.98,"n":243,"o":54.98,"t":"2025-11-05T05:00:00Z","v":11418,"vw":55.398382},{"c":55.32,"h":55.41,"l":55.153,"n":259,"o":55.22,"t":"2025-11-06T05:00:00Z","v":23050,"vw":55.268074},{"c":55.482,"h":55.51,"l":55.2301,"n":330,"o":55.37,"t":"2025-11-07T05:00:00Z","v":28648,"vw":55.386498},{"c":55.7391,"h":55.74,"l":55.31,"n":320,"o":55.57,"t":"2025-11-10T05:00:00Z","v":18891,"vw":55.587609},{"c":56.8125,"h":56.8125,"l":55.86,"n":273,"o":55.86,"t":"2025-11-11T05:00:00Z","v":18895,"vw":56.580969},{"c":57.17,"h":57.28,"l":56.96,"n":370,"o":56.96,"t":"2025-11-12T05:00:00Z","v":23397,"vw":57.18195},{"c":56.93,"h":57.48,"l":56.87,"n":430,"o":57.16,"t":"2025-11-13T05:00:00Z","v":45662,"vw":57.019896},{"c":56.72,"h":56.8715,"l":56.31,"n":421,"o":56.66,"t":"2025-11-14T05:00:00Z","v":20374,"vw":56.655153},{"c":56.286,"h":56.8899,"l":56.2406,"n":414,"o":56.69,"t":"2025-11-17T05:00:00Z","v":26807,"vw":56.600008},{"c":56.279,"h":56.4123,"l":55.89,"n":263,"o":56.05,"t":"2025-11-18T05:00:00Z","v":17407,"vw":56.153146},{"c":56.1109,"h":56.2799,"l":55.9,"n":277,"o":56.2,"t":"2025-11-19T05:00:00Z","v":31712,"vw":56.116442},{"c":55.768,"h":56.57,"l":55.74,"n":333,"o":56.46,"t":"2025-11-20T05:00:00Z","v":25663,"vw":56.065134},{"c":56.5755,"h":56.96,"l":55.92,"n":274,"o":55.99,"t":"2025-11-21T05:00:00Z","v":22902,"vw":56.33453},{"c":56.5255,"h":56.77,"l":56.41,"n":279,"o":56.77,"t":"2025-11-24T05:00:00Z","v":27601,"vw":56.617216},{"c":57.3737,"h":57.3762,"l":56.77,"n":267,"o":56.77,"t":"2025-11-25T05:00:00Z","v":31109,"vw":57.074146},{"c":57.6132,"h":57.75,"l":57.28,"n":275,"o":57.28,"t":"2025-11-26T05:00:00Z","v":23938,"vw":57.56322},{"c":57.83,"h":57.839,"l":57.515,"n":226,"o":57.52,"t":"2025-11-28T05:00:00Z","v":17524,"vw":57.704313},{"c":57.3335,"h":57.8081,"l":57.3335,"n":395,"o":57.67,"t":"2025-12-01T05:00:00Z","v":39533,"vw":57.561152},{"c":57.2139,"h":57.31,"l":57,"n":286,"o":57.31,"t":"2025-12-02T05:00:00Z","v":25747,"vw":57.152332},{"c":57.8031,"h":57.88,"l":57.29,"n":288,"o":57.29,"t":"2025-12-03T05:00:00Z","v":24968,"vw":57.647419},{"c":57.67,"h":57.9078,"l":57.5093,"n":460,"o":57.77,"t":"2025-12-04T05:00:00Z","v":33880,"vw":57.673567},{"c":57.3965,"h":57.9099,"l":57.38,"n":270,"o":57.74,"t":"2025-12-05T05:00:00Z","v":12517,"vw":57.656125},{"c":57.06,"h":57.4,"l":56.9785,"n":348,"o":57.4,"t":"2025-12-08T05:00:00Z","v":22261,"vw":57.1909},{"c":56.68,"h":57.19,"l":56.68,"n":273,"o":57.19,"t":"2025-12-09T05:00:00Z","v":16676,"vw":56.79835},{"c":57.2076,"h":57.28,"l":56.62,"n":236,"o":56.76,"t":"2025-12-10T05:00:00Z","v":18274,"vw":56.914018},{"c":57.75,"h":57.83,"l":57.43,"n":346,"o":57.43,"t":"2025-12-11T05:00:00Z","v":22421,"vw":57.701823},{"c":57.93,"h":58.0886,"l":57.7,"n":435,"o":57.83,"t":"2025-12-12T05:00:00Z","v":29277,"vw":57.921509},{"c":58.13,"h":58.2236,"l":57.9,"n":372,"o":58.07,"t":"2025-12-15T05:00:00Z","v":31012,"vw":58.057364},{"c":57.56,"h":58.08,"l":57.41,"n":446,"o":58.08,"t":"2025-12-16T05:00:00Z","v":249415,"vw":57.598948},{"c":57.61,"h":57.8,"l":57.5,"n":403,"o":57.6,"t":"2025-12-17T05:00:00Z","v":80073,"vw":57.647368},{"c":57.45,"h":57.7548,"l":57.3699,"n":334,"o":57.57,"t":"2025-12-18T05:00:00Z","v":36274,"vw":57.575485},{"c":57.23,"h":57.549,"l":57.2,"n":364,"o":57.24,"t":"2025-12-19T05:00:00Z","v":16635,"vw":57.418035},{"c":57.075,"h":57.1296,"l":56.78,"n":344,"o":56.78,"t":"2025-12-22T05:00:00Z","v":42529,"vw":57.007988},{"c":57.0692,"h":57.1389,"l":56.92,"n":292,"o":56.92,"t":"2025-12-23T05:00:00Z","v":19254,"vw":57.064963},{"c":57.5158,"h":57.5158,"l":57.05,"n":241,"o":57.05,"t":"2025-12-24T05:00:00Z","v":11452,"vw":57.316626},{"c":57.5323,"h":57.55,"l":57.35,"n":475,"o":57.42,"t":"2025-12-26T05:00:00Z","v":23447,"vw":57.435672},{"c":57.44,"h":57.635,"l":57.36,"n":406,"o":57.51,"t":"2025-12-29T05:00:00Z","v":32016,"vw":57.43004},{"c":57.38,"h":57.44,"l":57.25,"n":380,"o":57.37,"t":"2025-12-30T05:00:00Z","v":67717,"vw":57.377695},{"c":57.14,"h":57.38,"l":57.14,"n":306,"o":57.38,"t":"2025-12-31T05:00:00Z","v":17166,"vw":57.283535},{"c":57.25,"h":57.3099,"l":56.6935,"n":560,"o":57.18,"t":"2026-01-02T05:00:00Z","v":56144,"vw":57.077082},{"c":57.71,"h":57.79,"l":57.4,"n":468,"o":57.51,"t":"2026-01-05T05:00:00Z","v":38282,"vw":57.661033},{"c":58.04,"h":58.0797,"l":57.63,"n":480,"o":57.7,"t":"2026-01-06T05:00:00Z","v":78877,"vw":57.918757},{"c":57.61,"h":58.18,"l":57.5492,"n":519,"o":58.18,"t":"2026-01-07T05:00:00Z","v":80625,"vw":57.875922},{"c":58.17,"h":58.2092,"l":57.48,"n":396,"o":57.48,"t":"2026-01-08T05:00:00Z","v":32328,"vw":58.097468},{"c":58.37,"h":58.5,"l":58.14,"n":498,"o":58.14,"t":"2026-01-09T05:00:00Z","v":41757,"vw":58.370718},{"c":58.58,"h":58.58,"l":57.88,"n":426,"o":58.32,"t":"2026-01-12T05:00:00Z","v":28977,"vw":58.29344},{"c":58.245,"h":58.56,"l":58.14,"n":524,"o":58.56,"t":"2026-01-13T05:00:00Z","v":70862,"vw":58.311421},{"c":58.6999,"h":58.74,"l":58.27,"n":405,"o":58.27,"t":"2026-01-14T05:00:00Z","v":39017,"vw":58.513546},{"c":58.66,"h":58.84,"l":58.5282,"n":399,"o":58.78,"t":"2026-01-15T05:00:00Z","v":34680,"vw":58.736252},{"c":58.53,"h":58.67,"l":58.455,"n":375,"o":58.67,"t":"2026-01-16T05:00:00Z","v":29971,"vw":58.567875},{"c":58.06,"h":58.1392,"l":57.66,"n":605,"o":58.11,"t":"2026-01-20T05:00:00Z","v":52428,"vw":57.871579},{"c":58.66,"h":58.745,"l":58,"n":362,"o":58,"t":"2026-01-21T05:00:00Z","v":27124,"vw":58.378408},{"c":58.91,"h":59.145,"l":58.76,"n":311,"o":58.76,"t":"2026-01-22T05:00:00Z","v":33321,"vw":58.949832},{"c":58.78,"h":58.81,"l":58.605,"n":352,"o":58.81,"t":"2026-01-23T05:00:00Z","v":14300,"vw":58.706326},{"c":59.05,"h":59.1095,"l":58.82,"n":410,"o":58.82,"t":"2026-01-26T05:00:00Z","v":33234,"vw":58.959522},{"c":58.5396,"h":58.67,"l":58.37,"n":629,"o":58.53,"t":"2026-01-27T05:00:00Z","v":40315,"vw":58.48916},{"c":58.41,"h":58.6599,"l":58.31,"n":355,"o":58.49,"t":"2026-01-28T05:00:00Z","v":28859,"vw":58.483719},{"c":58.94,"h":59.12,"l":58.8,"n":353,"o":58.8,"t":"2026-01-29T05:00:00Z","v":23873,"vw":58.987652},{"c":59.72,"h":59.78,"l":59.14,"n":456,"o":59.18,"t":"2026-01-30T05:00:00Z","v":39355,"vw":59.382172},{"c":60.31,"h":60.4,"l":59.69,"n":504,"o":59.69,"t":"2026-02-02T05:00:00Z","v":25516,"vw":60.133539},{"c":60.74,"h":60.88,"l":60.1,"n":519,"o":60.1,"t":"2026-02-03T05:00:00Z","v":45818,"vw":60.662054},{"c":61.61,"h":61.78,"l":61.11,"n":689,"o":61.11,"t":"2026-02-04T05:00:00Z","v":62414,"vw":61.505901},{"c":61.53,"h":61.77,"l":61.4275,"n":937,"o":61.54,"t":"2026-02-05T05:00:00Z","v":119870,"vw":61.586287},{"c":62.77,"h":62.77,"l":61.86,"n":726,"o":61.86,"t":"2026-02-06T05:00:00Z","v":65140,"vw":62.298136},{"c":62.36,"h":62.48,"l":62.03,"n":856,"o":62.48,"t":"2026-02-09T05:00:00Z","v":61330,"vw":62.283018},{"c":62.48,"h":62.575,"l":62.21,"n":722,"o":62.4,"t":"2026-02-10T05:00:00Z","v":88447,"vw":62.472085},{"c":62.79,"h":62.81,"l":62.34,"n":749,"o":62.47,"t":"2026-02-11T05:00:00Z","v":161627,"vw":62.665619},{"c":62.2,"h":62.7495,"l":62.02,"n":703,"o":62.51,"t":"2026-02-12T05:00:00Z","v":78242,"vw":62.455514},{"c":62.48,"h":62.56,"l":62.0001,"n":455,"o":62.09,"t":"2026-02-13T05:00:00Z","v":58467,"vw":62.318137},{"c":62.32,"h":62.44,"l":62.0365,"n":677,"o":62.44,"t":"2026-02-17T05:00:00Z","v":42626,"vw":62.321216},{"c":62.32,"h":62.429,"l":62.1333,"n":624,"o":62.32,"t":"2026-02-18T05:00:00Z","v":35841,"vw":62.264342},{"c":62.46,"h":62.5212,"l":62.21,"n":644,"o":62.35,"t":"2026-02-19T05:00:00Z","v":57629,"vw":62.369826},{"c":62.7,"h":62.7,"l":62.155,"n":508,"o":62.3,"t":"2026-02-20T05:00:00Z","v":38324,"vw":62.406853},{"c":62.15,"h":62.6644,"l":62.1,"n":635,"o":62.45,"t":"2026-02-23T05:00:00Z","v":34776,"vw":62.32735},{"c":62.62,"h":62.62,"l":62.2,"n":516,"o":62.2,"t":"2026-02-24T05:00:00Z","v":47821,"vw":62.44465},{"c":62.62,"h":62.62,"l":62.3,"n":582,"o":62.61,"t":"2026-02-25T05:00:00Z","v":52693,"vw":62.463121},{"c":62.41,"h":62.6854,"l":62.15,"n":459,"o":62.66,"t":"2026-02-26T05:00:00Z","v":25981,"vw":62.398895},{"c":62.7879,"h":62.7879,"l":62.08,"n":449,"o":62.08,"t":"2026-02-27T05:00:00Z","v":23624,"vw":62.522271},{"c":62.41,"h":62.71,"l":62.28,"n":627,"o":62.37,"t":"2026-03-02T05:00:00Z","v":37078,"vw":62.511616},{"c":62.3,"h":62.3962,"l":61.42,"n":735,"o":61.84,"t":"2026-03-03T05:00:00Z","v":49719,"vw":61.854247},{"c":62.25,"h":62.37,"l":61.79,"n":527,"o":62.05,"t":"2026-03-04T05:00:00Z","v":31554,"vw":62.152122},{"c":61.27,"h":61.8045,"l":61.025,"n":990,"o":61.78,"t":"2026-03-05T05:00:00Z","v":50517,"vw":61.375426},{"c":61.06,"h":61.1012,"l":60.46,"n":881,"o":60.91,"t":"2026-03-06T05:00:00Z","v":59118,"vw":60.720885},{"c":61.18,"h":61.35,"l":60.221,"n":749,"o":60.59,"t":"2026-03-09T04:00:00Z","v":54625,"vw":60.834339},{"c":61.1704,"h":61.685,"l":60.97,"n":439,"o":61.25,"t":"2026-03-10T04:00:00Z","v":38701,"vw":61.401936},{"c":61.11,"h":61.16,"l":60.82,"n":391,"o":61.16,"t":"2026-03-11T04:00:00Z","v":22647,"vw":60.980514},{"c":60.59,"h":60.86,"l":60.51,"n":444,"o":60.66,"t":"2026-03-12T04:00:00Z","v":27444,"vw":60.725351},{"c":60.7,"h":61.18,"l":60.66,"n":570,"o":60.87,"t":"2026-03-13T04:00:00Z","v":31523,"vw":60.836157},{"c":60.97,"h":61.17,"l":60.82,"n":419,"o":61.01,"t":"2026-03-16T04:00:00Z","v":31517,"vw":60.961},{"c":60.9,"h":61.28,"l":60.86,"n":467,"o":61.27,"t":"2026-03-17T04:00:00Z","v":52293,"vw":61.078237},{"c":59.8565,"h":60.7,"l":59.85,"n":687,"o":60.7,"t":"2026-03-18T04:00:00Z","v":45984,"vw":60.186834},{"c":59.68,"h":60.015,"l":59.5418,"n":1005,"o":59.75,"t":"2026-03-19T04:00:00Z","v":34405,"vw":59.749602},{"c":59.35,"h":59.895,"l":59.18,"n":896,"o":59.62,"t":"2026-03-20T04:00:00Z","v":146412,"vw":59.599412},{"c":59.69,"h":59.9699,"l":59.44,"n":521,"o":59.65,"t":"2026-03-23T04:00:00Z","v":123960,"vw":59.61544},{"c":59.52,"h":59.96,"l":59.145,"n":665,"o":59.18,"t":"2026-03-24T04:00:00Z","v":168309,"vw":59.69123},{"c":59.751,"h":59.9801,"l":59.65,"n":323,"o":59.83,"t":"2026-03-25T04:00:00Z","v":17796,"vw":59.861433},{"c":59.46,"h":60.02,"l":59.46,"n":566,"o":59.61,"t":"2026-03-26T04:00:00Z","v":32075,"vw":59.752704},{"c":58.86,"h":59.44,"l":58.725,"n":749,"o":59.44,"t":"2026-03-27T04:00:00Z","v":45982,"vw":59.149786},{"c":58.99,"h":59.32,"l":58.805,"n":602,"o":59.25,"t":"2026-03-30T04:00:00Z","v":46111,"vw":59.095581},{"c":59.74,"h":59.74,"l":59.1641,"n":542,"o":59.48,"t":"2026-03-31T04:00:00Z","v":39156,"vw":59.405634},{"c":59.14,"h":59.62,"l":59.08,"n":642,"o":59.51,"t":"2026-04-01T04:00:00Z","v":44990,"vw":59.293138},{"c":59.2,"h":59.365,"l":58.675,"n":432,"o":58.82,"t":"2026-04-02T04:00:00Z","v":26643,"vw":58.967663},{"c":59.29,"h":59.33,"l":59,"n":467,"o":59.11,"t":"2026-04-06T04:00:00Z","v":32003,"vw":59.186298},{"c":59.12,"h":59.36,"l":58.91,"n":410,"o":59.36,"t":"2026-04-07T04:00:00Z","v":24940,"vw":59.122602},{"c":60,"h":60.06,"l":59.5693,"n":384,"o":59.79,"t":"2026-04-08T04:00:00Z","v":38019,"vw":59.758299},{"c":60.14,"h":60.2,"l":59.69,"n":312,"o":59.79,"t":"2026-04-09T04:00:00Z","v":19198,"vw":60.103008},{"c":59.47,"h":60.27,"l":59.35,"n":509,"o":60.27,"t":"2026-04-10T04:00:00Z","v":26362,"vw":59.662791},{"c":59.7,"h":59.7,"l":59.14,"n":696,"o":59.33,"t":"2026-04-13T04:00:00Z","v":67963,"vw":59.401626},{"c":59.82,"h":59.86,"l":59.2001,"n":649,"o":59.46,"t":"2026-04-14T04:00:00Z","v":54267,"vw":59.686144},{"c":59.68,"h":59.9,"l":59.46,"n":607,"o":59.9,"t":"2026-04-15T04:00:00Z","v":58179,"vw":59.654451},{"c":60.12,"h":60.1246,"l":59.73,"n":491,"o":59.73,"t":"2026-04-16T04:00:00Z","v":48377,"vw":59.950598},{"c":60.92,"h":61.0548,"l":60.33,"n":542,"o":60.35,"t":"2026-04-17T04:00:00Z","v":35622,"vw":60.670848},{"c":60.77,"h":60.9799,"l":60.66,"n":390,"o":60.93,"t":"2026-04-20T04:00:00Z","v":20146,"vw":60.857562},{"c":60.5,"h":61.12,"l":60.49,"n":546,"o":61.12,"t":"2026-04-21T04:00:00Z","v":30028,"vw":60.826056},{"c":60.52,"h":60.91,"l":60.39,"n":402,"o":60.71,"t":"2026-04-22T04:00:00Z","v":26688,"vw":60.533081},{"c":60.4342,"h":60.56,"l":60.19,"n":418,"o":60.32,"t":"2026-04-23T04:00:00Z","v":43914,"vw":60.408277},{"c":60.09,"h":60.36,"l":60.0401,"n":493,"o":60.36,"t":"2026-04-24T04:00:00Z","v":34986,"vw":60.169645},{"c":59.95,"h":60.4099,"l":59.95,"n":397,"o":60.09,"t":"2026-04-27T04:00:00Z","v":16632,"vw":60.192017},{"c":60.2902,"h":60.59,"l":60.18,"n":415,"o":60.59,"t":"2026-04-28T04:00:00Z","v":21312,"vw":60.380093},{"c":60.08,"h":60.18,"l":59.9001,"n":402,"o":60.18,"t":"2026-04-29T04:00:00Z","v":23008,"vw":60.001155},{"c":60.79,"h":60.895,"l":59.96,"n":457,"o":60.02,"t":"2026-04-30T04:00:00Z","v":48758,"vw":60.546039},{"c":60.6121,"h":61.06,"l":60.59,"n":573,"o":61.03,"t":"2026-05-01T04:00:00Z","v":27717,"vw":60.792124},{"c":60.04,"h":60.5,"l":59.96,"n":524,"o":60.27,"t":"2026-05-04T04:00:00Z","v":30142,"vw":60.152908},{"c":60.1623,"h":60.32,"l":59.91,"n":415,"o":60.07,"t":"2026-05-05T04:00:00Z","v":23859,"vw":60.16805},{"c":60.46,"h":60.55,"l":60.285,"n":372,"o":60.3,"t":"2026-05-06T04:00:00Z","v":22033,"vw":60.412539},{"c":60.22,"h":60.6099,"l":60.1301,"n":384,"o":60.45,"t":"2026-05-07T04:00:00Z","v":27097,"vw":60.313518},{"c":60.2502,"h":60.42,"l":60.13,"n":390,"o":60.42,"t":"2026-05-08T04:00:00Z","v":29940,"vw":60.267585},{"c":60.13,"h":60.38,"l":59.99,"n":529,"o":60.31,"t":"2026-05-11T04:00:00Z","v":28537,"vw":60.168101},{"c":60.56,"h":60.7057,"l":60.12,"n":370,"o":60.32,"t":"2026-05-12T04:00:00Z","v":242918,"vw":60.160568},{"c":60.46,"h":60.58,"l":60.235,"n":453,"o":60.45,"t":"2026-05-13T04:00:00Z","v":34194,"vw":60.39229},{"c":61.02,"h":61.2544,"l":60.97,"n":400,"o":61.15,"t":"2026-05-14T04:00:00Z","v":39186,"vw":61.094027},{"c":60.78,"h":61.11,"l":60.77,"n":347,"o":60.98,"t":"2026-05-15T04:00:00Z","v":18176,"vw":60.887728},{"c":61.33,"h":61.34,"l":60.61,"n":434,"o":60.72,"t":"2026-05-18T04:00:00Z","v":22392,"vw":61.063371},{"c":61.32,"h":61.5395,"l":61.015,"n":388,"o":61.14,"t":"2026-05-19T04:00:00Z","v":30657,"vw":61.391324},{"c":61.54,"h":61.63,"l":61.1975,"n":419,"o":61.36,"t":"2026-05-20T04:00:00Z","v":23952,"vw":61.424458},{"c":62.27,"h":62.27,"l":61.23,"n":528,"o":61.41,"t":"2026-05-21T04:00:00Z","v":30217,"vw":61.920668},{"c":62.77,"h":62.885,"l":62.6104,"n":429,"o":62.73,"t":"2026-05-22T04:00:00Z","v":35920,"vw":62.769989},{"c":62.3,"h":62.87,"l":62.06,"n":771,"o":62.87,"t":"2026-05-26T04:00:00Z","v":37500,"vw":62.357786},{"c":62.595,"h":62.9195,"l":62.39,"n":428,"o":62.39,"t":"2026-05-27T04:00:00Z","v":21571,"vw":62.660819},{"c":62.55,"h":62.72,"l":62.37,"n":374,"o":62.55,"t":"2026-05-28T04:00:00Z","v":15749,"vw":62.601723},{"c":62.93,"h":63.0199,"l":62.41,"n":481,"o":62.7,"t":"2026-05-29T04:00:00Z","v":22104,"vw":62.81366},{"c":62.99,"h":63.0171,"l":62.709,"n":514,"o":62.82,"t":"2026-06-01T04:00:00Z","v":18315,"vw":62.908892},{"c":63.28,"h":63.35,"l":62.66,"n":503,"o":62.73,"t":"2026-06-02T04:00:00Z","v":37048,"vw":63.104913},{"c":62.62,"h":62.9701,"l":62.54,"n":549,"o":62.95,"t":"2026-06-03T04:00:00Z","v":32661,"vw":62.870351},{"c":63.04,"h":63.575,"l":62.9399,"n":571,"o":63.33,"t":"2026-06-04T04:00:00Z","v":26173,"vw":63.243275},{"c":62.88,"h":63.305,"l":62.85,"n":686,"o":63.29,"t":"2026-06-05T04:00:00Z","v":41371,"vw":63.089099},{"c":62.8,"h":63.185,"l":62.729,"n":502,"o":62.85,"t":"2026-06-08T04:00:00Z","v":28908,"vw":62.92364},{"c":63.12,"h":63.12,"l":62.745,"n":413,"o":62.9,"t":"2026-06-09T04:00:00Z","v":17816,"vw":62.971385},{"c":62.83,"h":63.3801,"l":62.83,"n":432,"o":63.17,"t":"2026-06-10T04:00:00Z","v":33165,"vw":63.136939},{"c":63.43,"h":63.74,"l":62.9381,"n":422,"o":63.08,"t":"2026-06-11T04:00:00Z","v":29914,"vw":63.285492},{"c":63.82,"h":64.0354,"l":63.44,"n":475,"o":63.89,"t":"2026-06-12T04:00:00Z","v":24308,"vw":63.867787},{"c":63.75,"h":63.96,"l":63.62,"n":577,"o":63.96,"t":"2026-06-15T04:00:00Z","v":43722,"vw":63.774699},{"c":63.795,"h":63.9664,"l":63.71,"n":450,"o":63.8,"t":"2026-06-16T04:00:00Z","v":29949,"vw":63.860077},{"c":63.01,"h":63.805,"l":62.81,"n":700,"o":63.64,"t":"2026-06-17T04:00:00Z","v":77410,"vw":63.458684},{"c":62.71,"h":63.145,"l":62.6752,"n":605,"o":63.13,"t":"2026-06-18T04:00:00Z","v":49472,"vw":62.812141},{"c":62.36,"h":62.57,"l":62.18,"n":552,"o":62.26,"t":"2026-06-22T04:00:00Z","v":35594,"vw":62.394513},{"c":62.86,"h":63.109,"l":62.4,"n":574,"o":62.57,"t":"2026-06-23T04:00:00Z","v":41457,"vw":62.927194},{"c":62.99,"h":63.32,"l":62.9,"n":411,"o":62.94,"t":"2026-06-24T04:00:00Z","v":24516,"vw":63.069583},{"c":63.08,"h":63.75,"l":62.985,"n":634,"o":63.18,"t":"2026-06-25T04:00:00Z","v":48821,"vw":63.419256},{"c":63.5,"h":63.5801,"l":63.05,"n":532,"o":63.05,"t":"2026-06-26T04:00:00Z","v":42850,"vw":63.405782},{"c":63.74,"h":63.81,"l":63.53,"n":535,"o":63.6,"t":"2026-06-29T04:00:00Z","v":38037,"vw":63.649807},{"c":63.37,"h":63.64,"l":63.32,"n":777,"o":63.64,"t":"2026-06-30T04:00:00Z","v":70631,"vw":63.454135},{"c":63.675,"h":63.9817,"l":63.2202,"n":479,"o":63.34,"t":"2026-07-01T04:00:00Z","v":45788,"vw":63.653489},{"c":64.67,"h":64.67,"l":64.02,"n":630,"o":64.04,"t":"2026-07-02T04:00:00Z","v":36447,"vw":64.266466},{"c":64.37,"h":64.699,"l":63.93,"n":978,"o":64.58,"t":"2026-07-06T04:00:00Z","v":63228,"vw":64.200734},{"c":64.82,"h":65.27,"l":64.705,"n":720,"o":65.04,"t":"2026-07-07T04:00:00Z","v":76136,"vw":64.923635},{"c":64.123,"h":64.4,"l":64.1,"n":752,"o":64.4,"t":"2026-07-08T04:00:00Z","v":57340,"vw":64.215547},{"c":64.19,"h":64.26,"l":63.81,"n":444,"o":63.95,"t":"2026-07-09T04:00:00Z","v":28106,"vw":64.111628},{"c":64.36,"h":64.46,"l":64.2,"n":462,"o":64.42,"t":"2026-07-10T04:00:00Z","v":30663,"vw":64.365543},{"c":64.52,"h":64.8137,"l":64.335,"n":525,"o":64.56,"t":"2026-07-13T04:00:00Z","v":36112,"vw":64.521571},{"c":63.87,"h":63.9232,"l":63.21,"n":867,"o":63.71,"t":"2026-07-14T04:00:00Z","v":66941,"vw":63.380786},{"c":63.0381,"h":63.53,"l":63.03,"n":643,"o":63.4,"t":"2026-07-15T04:00:00Z","v":54180,"vw":63.329532},{"c":63.9,"h":63.94,"l":63.35,"n":610,"o":63.35,"t":"2026-07-16T04:00:00Z","v":47298,"vw":63.718811},{"c":63.6,"h":64.595,"l":63.57,"n":559,"o":63.89,"t":"2026-07-17T04:00:00Z","v":48116,"vw":63.900475},{"c":63.22,"h":63.595,"l":63.16,"n":558,"o":63.59,"t":"2026-07-20T04:00:00Z","v":26643,"vw":63.388367},{"c":63.76,"h":63.78,"l":63.3324,"n":423,"o":63.37,"t":"2026-07-21T04:00:00Z","v":19882,"vw":63.62427},{"c":63.72,"h":64.1041,"l":63.685,"n":398,"o":63.88,"t":"2026-07-22T04:00:00Z","v":14234,"vw":63.882455},{"c":63.425,"h":63.59,"l":63.28,"n":539,"o":63.35,"t":"2026-07-23T04:00:00Z","v":25271,"vw":63.40616},{"c":64.01,"h":64.1,"l":63.54,"n":416,"o":63.54,"t":"2026-07-24T04:00:00Z","v":13060,"vw":63.943713},{"c":64.46,"h":64.6299,"l":64.41,"n":533,"o":64.5,"t":"2026-07-27T04:00:00Z","v":32123,"vw":64.495057},{"c":65.53,"h":65.735,"l":65.21,"n":973,"o":65.34,"t":"2026-07-28T04:00:00Z","v":91042,"vw":65.543476},{"c":64.7,"h":65.396,"l":64.6,"n":1140,"o":65.32,"t":"2026-07-29T04:00:00Z","v":103614,"vw":65.075752},{"c":64.58,"h":64.5894,"l":63.92,"n":729,"o":64.34,"t":"2026-07-30T04:00:00Z","v":36052,"vw":64.275865},{"c":64.64,"h":64.731,"l":64.205,"n":587,"o":64.57,"t":"2026-07-31T04:00:00Z","v":32083,"vw":64.455591},{"c":64.77,"h":65.12,"l":64.531,"n":679,"o":65.12,"t":"2026-08-03T04:00:00Z","v":52431,"vw":64.759035},{"c":65.475,"h":65.535,"l":64.754,"n":634,"o":65.04,"t":"2026-08-04T04:00:00Z","v":49655,"vw":65.250088},{"c":65.91,"h":66.1527,"l":65.75,"n":586,"o":65.85,"t":"2026-08-05T04:00:00Z","v":29154,"vw":65.983226},{"c":65.6,"h":66.2447,"l":65.435,"n":581,"o":66.18,"t":"2026-08-06T04:00:00Z","v":44638,"vw":65.812605},{"c":65.7813,"h":65.851,"l":65.3648,"n":457,"o":65.5,"t":"2026-08-07T04:00:00Z","v":29582,"vw":65.700599},{"c":66.15,"h":66.15,"l":65.82,"n":542,"o":65.84,"t":"2026-08-10T04:00:00Z","v":36644,"vw":65.992041},{"c":65.8995,"h":66.29,"l":65.8801,"n":581,"o":66.08,"t":"2026-08-11T04:00:00Z","v":44600,"vw":66.001434},{"c":66.0021,"h":66.1132,"l":65.75,"n":546,"o":65.88,"t":"2026-08-12T04:00:00Z","v":50848,"vw":65.953296},{"c":65.8417,"h":66.02,"l":65.6,"n":717,"o":65.91,"t":"2026-08-13T04:00:00Z","v":60085,"vw":65.750349},{"c":65.7452,"h":65.89,"l":65.6575,"n":443,"o":65.72,"t":"2026-08-14T04:00:00Z","v":29880,"vw":65.784497},{"c":65.32,"h":65.5544,"l":65.22,"n":712,"o":65.45,"t":"2026-08-17T04:00:00Z","v":73768,"vw":65.318364},{"c":65.67,"h":65.8,"l":65.35,"n":461,"o":65.56,"t":"2026-08-18T04:00:00Z","v":37790,"vw":65.669058},{"c":66.45,"h":66.8299,"l":66.06,"n":499,"o":66.11,"t":"2026-08-19T04:00:00Z","v":38632,"vw":66.556166},{"c":65.63,"h":66.25,"l":65.63,"n":843,"o":66.08,"t":"2026-08-20T04:00:00Z","v":71938,"vw":65.924211},{"c":66.34,"h":66.4335,"l":65.88,"n":604,"o":65.88,"t":"2026-08-21T04:00:00Z","v":48631,"vw":66.269162},{"c":66.6,"h":66.66,"l":66.28,"n":524,"o":66.28,"t":"2026-08-24T04:00:00Z","v":38545,"vw":66.528357},{"c":66.68,"h":66.69,"l":66.43,"n":556,"o":66.62,"t":"2026-08-25T04:00:00Z","v":31749,"vw":66.620309},{"c":66.35,"h":66.71,"l":66.35,"n":585,"o":66.52,"t":"2026-08-26T04:00:00Z","v":33912,"vw":66.498048},{"c":66.18,"h":66.43,"l":65.98,"n":652,"o":66.09,"t":"2026-08-27T04:00:00Z","v":53881,"vw":66.171532},{"c":66.17,"h":66.33,"l":66.0501,"n":427,"o":66.21,"t":"2026-08-28T04:00:00Z","v":32564,"vw":66.142465},{"c":65.89,"h":66.08,"l":65.8754,"n":555,"o":66.08,"t":"2026-08-31T04:00:00Z","v":64997,"vw":66.023508},{"c":66,"h":66.2634,"l":65.72,"n":659,"o":65.95,"t":"2026-09-01T04:00:00Z","v":47440,"vw":65.948976},{"c":66.22,"h":66.32,"l":66.08,"n":488,"o":66.08,"t":"2026-09-02T04:00:00Z","v":26937,"vw":66.18881},{"c":66.59,"h":66.7139,"l":66.24,"n":603,"o":66.5,"t":"2026-09-03T04:00:00Z","v":41839,"vw":66.526976},{"c":66.16,"h":66.4,"l":66.09,"n":724,"o":66.27,"t":"2026-09-04T04:00:00Z","v":39041,"vw":66.196985},{"c":65.42,"h":65.5701,"l":65.3,"n":919,"o":65.57,"t":"2026-09-08T04:00:00Z","v":67773,"vw":65.432323},{"c":65.0704,"h":65.29,"l":64.9216,"n":666,"o":65.29,"t":"2026-09-09T04:00:00Z","v":52172,"vw":65.094841},{"c":64.51,"h":65.05,"l":64.5,"n":667,"o":65.05,"t":"2026-09-10T04:00:00Z","v":36636,"vw":64.702348},{"c":64.99,"h":65.0722,"l":64.8249,"n":513,"o":65.01,"t":"2026-09-11T04:00:00Z","v":18036,"vw":64.991884},{"c":65.18,"h":65.4499,"l":65.16,"n":527,"o":65.34,"t":"2026-09-14T04:00:00Z","v":23289,"vw":65.311064},{"c":64.96,"h":65.07,"l":64.78,"n":458,"o":65.07,"t":"2026-09-15T04:00:00Z","v":16830,"vw":64.919561},{"c":64.21,"h":64.945,"l":64.09,"n":778,"o":64.88,"t":"2026-09-16T04:00:00Z","v":38709,"vw":64.667729},{"c":64.53,"h":64.71,"l":64.3801,"n":496,"o":64.71,"t":"2026-09-17T04:00:00Z","v":27218,"vw":64.547094},{"c":64.1,"h":64.38,"l":64.035,"n":649,"o":64.38,"t":"2026-09-18T04:00:00Z","v":64539,"vw":64.171703},{"c":64.08,"h":64.2,"l":63.8301,"n":724,"o":64.14,"t":"2026-09-21T04:00:00Z","v":50039,"vw":64.054357},{"c":64.2,"h":64.49,"l":64.0561,"n":689,"o":64.49,"t":"2026-09-22T04:00:00Z","v":72311,"vw":64.216672},{"c":63.72,"h":64.23,"l":63.72,"n":597,"o":64.14,"t":"2026-09-23T04:00:00Z","v":33599,"vw":63.932992},{"c":63.59,"h":63.9625,"l":63.5201,"n":593,"o":63.76,"t":"2026-09-24T04:00:00Z","v":29530,"vw":63.665894},{"c":63.86,"h":63.9087,"l":63.465,"n":661,"o":63.58,"t":"2026-09-25T04:00:00Z","v":68345,"vw":63.748184},{"c":63.76,"h":63.99,"l":63.5,"n":620,"o":63.71,"t":"2026-09-28T04:00:00Z","v":66678,"vw":63.865106},{"c":63.59,"h":63.61,"l":63.285,"n":521,"o":63.61,"t":"2026-09-29T04:00:00Z","v":30712,"vw":63.418725},{"c":62.83,"h":63.7135,"l":62.8201,"n":666,"o":63.59,"t":"2026-09-30T04:00:00Z","v":76779,"vw":63.204872},{"c":62.69,"h":63.1363,"l":62.585,"n":559,"o":62.87,"t":"2026-10-01T04:00:00Z","v":28854,"vw":62.785311},{"c":62.57,"h":62.57,"l":62.27,"n":845,"o":62.55,"t":"2026-10-02T04:00:00Z","v":67270,"vw":62.452352},{"c":62.56,"h":62.6,"l":61.9936,"n":699,"o":62.49,"t":"2026-10-05T04:00:00Z","v":31689,"vw":62.310967},{"c":63.04,"h":63.19,"l":62.74,"n":365,"o":62.75,"t":"2026-10-06T04:00:00Z","v":39146,"vw":62.997714},{"c":62.82,"h":63,"l":62.7218,"n":453,"o":62.78,"t":"2026-10-07T04:00:00Z","v":63041,"vw":62.830772},{"c":63.44,"h":63.5099,"l":62.66,"n":512,"o":62.66,"t":"2026-10-08T04:00:00Z","v":59480,"vw":63.138518},{"c":63.78,"h":63.93,"l":63.34,"n":359,"o":63.36,"t":"2026-10-09T04:00:00Z","v":18864,"vw":63.733824},{"c":64.24,"h":64.24,"l":63.8,"n":411,"o":63.92,"t":"2026-10-12T04:00:00Z","v":19734,"vw":64.035861},{"c":64.13,"h":64.73,"l":64.055,"n":466,"o":64.73,"t":"2026-10-13T04:00:00Z","v":40774,"vw":64.257902},{"c":64.77,"h":64.77,"l":64.2,"n":429,"o":64.2,"t":"2026-10-14T04:00:00Z","v":30671,"vw":64.552776},{"c":65.64,"h":65.91,"l":65.47,"n":757,"o":65.47,"t":"2026-10-15T04:00:00Z","v":83277,"vw":65.742751},{"c":65.72,"h":66.255,"l":65.59,"n":669,"o":65.92,"t":"2026-10-16T04:00:00Z","v":47772,"vw":65.923608},{"c":65.55,"h":65.69,"l":65.43,"n":537,"o":65.5,"t":"2026-10-19T04:00:00Z","v":29535,"vw":65.575344},{"c":66.57,"h":66.6,"l":65.8,"n":520,"o":65.95,"t":"2026-10-20T04:00:00Z","v":33219,"vw":66.31203},{"c":66.82,"h":66.82,"l":66.2901,"n":446,"o":66.71,"t":"2026-10-21T04:00:00Z","v":39057,"vw":66.599357},{"c":67.72,"h":67.79,"l":66.85,"n":582,"o":66.85,"t":"2026-10-22T04:00:00Z","v":53220,"vw":67.529804}],"volatilityBars":[{"c":63.89,"h":64.14,"l":63.89,"n":62,"o":64.14,"t":"2026-09-21T13:30:00Z","v":13533,"vw":64.069993},{"c":63.91,"h":63.91,"l":63.864,"n":18,"o":63.88,"t":"2026-09-21T13:45:00Z","v":905,"vw":63.889667},{"c":63.8301,"h":63.94,"l":63.8301,"n":19,"o":63.94,"t":"2026-09-21T14:00:00Z","v":867,"vw":63.890374},{"c":63.9735,"h":63.99,"l":63.94,"n":3,"o":63.94,"t":"2026-09-21T14:15:00Z","v":381,"vw":63.969038},{"c":63.93,"h":63.93,"l":63.92,"n":4,"o":63.92,"t":"2026-09-21T14:30:00Z","v":400,"vw":63.9225},{"c":63.92,"h":64,"l":63.92,"n":24,"o":63.952,"t":"2026-09-21T14:45:00Z","v":2781,"vw":63.955819},{"c":63.91,"h":63.92,"l":63.9,"n":31,"o":63.91,"t":"2026-09-21T15:00:00Z","v":2460,"vw":63.916072},{"c":63.95,"h":64.01,"l":63.95,"n":30,"o":63.95,"t":"2026-09-21T15:15:00Z","v":1953,"vw":63.990909},{"c":64.01,"h":64.01,"l":63.95,"n":14,"o":63.95,"t":"2026-09-21T15:30:00Z","v":987,"vw":63.981225},{"c":64.02,"h":64.0605,"l":64.02,"n":13,"o":64.0605,"t":"2026-09-21T15:45:00Z","v":1053,"vw":64.047955},{"c":64.09,"h":64.09,"l":63.99,"n":22,"o":63.99,"t":"2026-09-21T16:00:00Z","v":4909,"vw":64.04753},{"c":64.0566,"h":64.0566,"l":64.05,"n":2,"o":64.05,"t":"2026-09-21T16:15:00Z","v":200,"vw":64.0533},{"c":64.08,"h":64.1,"l":64.08,"n":12,"o":64.085,"t":"2026-09-21T16:30:00Z","v":1135,"vw":64.093483},{"c":64.06,"h":64.06,"l":64.06,"n":2,"o":64.06,"t":"2026-09-21T16:45:00Z","v":300,"vw":64.06},{"c":64.1,"h":64.1,"l":64.04,"n":15,"o":64.05,"t":"2026-09-21T17:00:00Z","v":1856,"vw":64.069793},{"c":64.14,"h":64.14,"l":64.14,"n":3,"o":64.14,"t":"2026-09-21T17:15:00Z","v":243,"vw":64.14},{"c":64.04,"h":64.04,"l":64.04,"n":2,"o":64.04,"t":"2026-09-21T17:45:00Z","v":101,"vw":64.04},{"c":64.095,"h":64.095,"l":64.07,"n":3,"o":64.07,"t":"2026-09-21T18:00:00Z","v":1104,"vw":64.092727},{"c":64.14,"h":64.14,"l":64.075,"n":20,"o":64.09,"t":"2026-09-21T18:15:00Z","v":5985,"vw":64.110003},{"c":64.1599,"h":64.1599,"l":64.1,"n":7,"o":64.135,"t":"2026-09-21T18:30:00Z","v":679,"vw":64.13517},{"c":64.18,"h":64.18,"l":64.18,"n":4,"o":64.18,"t":"2026-09-21T18:45:00Z","v":276,"vw":64.18},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-09-21T19:00:00Z","v":402,"vw":64.2},{"c":64.135,"h":64.135,"l":64.135,"n":2,"o":64.135,"t":"2026-09-21T19:15:00Z","v":201,"vw":64.135},{"c":64.1539,"h":64.16,"l":64.12,"n":9,"o":64.12,"t":"2026-09-21T19:30:00Z","v":1201,"vw":64.147214},{"c":64.05,"h":64.11,"l":64.05,"n":17,"o":64.09,"t":"2026-09-21T19:45:00Z","v":1680,"vw":64.093439},{"c":64.08,"h":64.08,"l":64.08,"n":7,"o":64.08,"t":"2026-09-21T20:00:00Z","v":190,"vw":64.08},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-09-22T11:00:00Z","v":200,"vw":64.5},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-09-22T11:15:00Z","v":450,"vw":64.43},{"c":64.305,"h":64.49,"l":64.23,"n":64,"o":64.49,"t":"2026-09-22T13:30:00Z","v":19258,"vw":64.267574},{"c":64.18,"h":64.275,"l":64.15,"n":65,"o":64.255,"t":"2026-09-22T13:45:00Z","v":15769,"vw":64.237303},{"c":64.19,"h":64.25,"l":64.12,"n":22,"o":64.2,"t":"2026-09-22T14:00:00Z","v":2244,"vw":64.161514},{"c":64.13,"h":64.15,"l":64.11,"n":20,"o":64.15,"t":"2026-09-22T14:15:00Z","v":2118,"vw":64.121159},{"c":64.17,"h":64.23,"l":64.16,"n":12,"o":64.23,"t":"2026-09-22T14:30:00Z","v":962,"vw":64.192341},{"c":64.15,"h":64.19,"l":64.15,"n":31,"o":64.19,"t":"2026-09-22T14:45:00Z","v":2367,"vw":64.1625},{"c":64.16,"h":64.17,"l":64.16,"n":7,"o":64.17,"t":"2026-09-22T15:00:00Z","v":1181,"vw":64.165455},{"c":64.0561,"h":64.12,"l":64.0561,"n":10,"o":64.12,"t":"2026-09-22T15:30:00Z","v":316,"vw":64.096421},{"c":64.08,"h":64.09,"l":64.08,"n":5,"o":64.08,"t":"2026-09-22T15:45:00Z","v":777,"vw":64.083761},{"c":64.125,"h":64.125,"l":64.0724,"n":10,"o":64.08,"t":"2026-09-22T16:00:00Z","v":995,"vw":64.100545},{"c":64.125,"h":64.125,"l":64.125,"n":2,"o":64.125,"t":"2026-09-22T16:15:00Z","v":220,"vw":64.125},{"c":64.15,"h":64.17,"l":64.14,"n":80,"o":64.15,"t":"2026-09-22T16:30:00Z","v":6554,"vw":64.154435},{"c":64.205,"h":64.23,"l":64.14,"n":25,"o":64.14,"t":"2026-09-22T16:45:00Z","v":2815,"vw":64.18519},{"c":64.15,"h":64.16,"l":64.15,"n":2,"o":64.16,"t":"2026-09-22T17:00:00Z","v":4620,"vw":64.159784},{"c":64.09,"h":64.14,"l":64.09,"n":4,"o":64.14,"t":"2026-09-22T17:15:00Z","v":802,"vw":64.124632},{"c":64.165,"h":64.1727,"l":64.165,"n":3,"o":64.1727,"t":"2026-09-22T17:30:00Z","v":401,"vw":64.16885},{"c":64.2284,"h":64.23,"l":64.169,"n":6,"o":64.169,"t":"2026-09-22T17:45:00Z","v":1359,"vw":64.195519},{"c":64.2234,"h":64.2234,"l":64.2234,"n":1,"o":64.2234,"t":"2026-09-22T18:15:00Z","v":234,"vw":64.2234},{"c":64.2,"h":64.2,"l":64.2,"n":3,"o":64.2,"t":"2026-09-22T18:30:00Z","v":251,"vw":64.2},{"c":64.216,"h":64.216,"l":64.216,"n":1,"o":64.216,"t":"2026-09-22T18:45:00Z","v":100,"vw":64.216},{"c":64.265,"h":64.265,"l":64.25,"n":2,"o":64.25,"t":"2026-09-22T19:00:00Z","v":1998,"vw":64.260503},{"c":64.3,"h":64.3,"l":64.3,"n":10,"o":64.3,"t":"2026-09-22T19:30:00Z","v":2061,"vw":64.3},{"c":64.26,"h":64.3399,"l":64.26,"n":6,"o":64.3399,"t":"2026-09-22T19:45:00Z","v":687,"vw":64.282384},{"c":64.2,"h":64.2,"l":64.2,"n":4,"o":64.2,"t":"2026-09-22T20:00:00Z","v":144,"vw":64.2},{"c":64.15,"h":64.18,"l":64.14,"n":38,"o":64.14,"t":"2026-09-23T13:30:00Z","v":1737,"vw":64.153002},{"c":63.985,"h":63.985,"l":63.985,"n":1,"o":63.985,"t":"2026-09-23T13:45:00Z","v":109,"vw":63.985},{"c":64.13,"h":64.13,"l":63.995,"n":6,"o":63.995,"t":"2026-09-23T14:00:00Z","v":568,"vw":64.093905},{"c":64.16,"h":64.18,"l":64.14,"n":25,"o":64.18,"t":"2026-09-23T14:15:00Z","v":1757,"vw":64.151429},{"c":64.16,"h":64.23,"l":64.11,"n":61,"o":64.19,"t":"2026-09-23T14:30:00Z","v":4464,"vw":64.176251},{"c":64.09,"h":64.11,"l":64.085,"n":15,"o":64.095,"t":"2026-09-23T14:45:00Z","v":1243,"vw":64.098056},{"c":64.0351,"h":64.0351,"l":64.0351,"n":2,"o":64.0351,"t":"2026-09-23T15:00:00Z","v":109,"vw":64.0351},{"c":63.98,"h":63.98,"l":63.98,"n":2,"o":63.98,"t":"2026-09-23T15:15:00Z","v":138,"vw":63.98},{"c":63.91,"h":63.925,"l":63.91,"n":5,"o":63.925,"t":"2026-09-23T15:30:00Z","v":747,"vw":63.919545},{"c":63.88,"h":63.92,"l":63.88,"n":4,"o":63.92,"t":"2026-09-23T15:45:00Z","v":512,"vw":63.912157},{"c":63.82,"h":63.82,"l":63.82,"n":2,"o":63.82,"t":"2026-09-23T16:00:00Z","v":3203,"vw":63.82},{"c":63.855,"h":63.855,"l":63.84,"n":8,"o":63.84,"t":"2026-09-23T16:15:00Z","v":1036,"vw":63.843278},{"c":63.81,"h":63.88,"l":63.8,"n":16,"o":63.88,"t":"2026-09-23T16:30:00Z","v":1488,"vw":63.818125},{"c":63.81,"h":63.81,"l":63.775,"n":13,"o":63.775,"t":"2026-09-23T17:15:00Z","v":892,"vw":63.800017},{"c":63.81,"h":63.825,"l":63.81,"n":5,"o":63.825,"t":"2026-09-23T17:30:00Z","v":643,"vw":63.813757},{"c":63.895,"h":63.905,"l":63.895,"n":2,"o":63.905,"t":"2026-09-23T18:00:00Z","v":4760,"vw":63.90458},{"c":63.8141,"h":63.875,"l":63.8141,"n":4,"o":63.875,"t":"2026-09-23T18:15:00Z","v":1943,"vw":63.869192},{"c":63.79,"h":63.81,"l":63.79,"n":5,"o":63.81,"t":"2026-09-23T18:30:00Z","v":626,"vw":63.803226},{"c":63.78,"h":63.78,"l":63.78,"n":2,"o":63.78,"t":"2026-09-23T18:45:00Z","v":121,"vw":63.78},{"c":63.785,"h":63.785,"l":63.75,"n":7,"o":63.78,"t":"2026-09-23T19:00:00Z","v":921,"vw":63.77576},{"c":63.764,"h":63.764,"l":63.764,"n":1,"o":63.764,"t":"2026-09-23T19:15:00Z","v":152,"vw":63.764},{"c":63.78,"h":63.8,"l":63.767,"n":38,"o":63.767,"t":"2026-09-23T19:45:00Z","v":2773,"vw":63.777047},{"c":63.72,"h":63.72,"l":63.72,"n":6,"o":63.72,"t":"2026-09-23T20:00:00Z","v":222,"vw":63.72},{"c":63.6,"h":63.6975,"l":63.6,"n":11,"o":63.6975,"t":"2026-09-24T11:00:00Z","v":505,"vw":63.659049},{"c":63.7767,"h":63.7767,"l":63.76,"n":19,"o":63.76,"t":"2026-09-24T13:30:00Z","v":1308,"vw":63.764696},{"c":63.9625,"h":63.9625,"l":63.9625,"n":3,"o":63.9625,"t":"2026-09-24T13:45:00Z","v":145,"vw":63.9625},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-09-24T14:00:00Z","v":108,"vw":63.9},{"c":63.81,"h":63.91,"l":63.81,"n":20,"o":63.85,"t":"2026-09-24T14:15:00Z","v":2515,"vw":63.841535},{"c":63.76,"h":63.82,"l":63.76,"n":6,"o":63.82,"t":"2026-09-24T14:30:00Z","v":444,"vw":63.799604},{"c":63.695,"h":63.74,"l":63.695,"n":13,"o":63.7229,"t":"2026-09-24T14:45:00Z","v":1763,"vw":63.714172},{"c":63.58,"h":63.655,"l":63.5401,"n":21,"o":63.655,"t":"2026-09-24T15:00:00Z","v":9104,"vw":63.61284},{"c":63.6,"h":63.6,"l":63.58,"n":5,"o":63.5899,"t":"2026-09-24T15:30:00Z","v":589,"vw":63.591825},{"c":63.5634,"h":63.6104,"l":63.5553,"n":5,"o":63.6104,"t":"2026-09-24T15:45:00Z","v":428,"vw":63.578007},{"c":63.5201,"h":63.54,"l":63.5201,"n":6,"o":63.54,"t":"2026-09-24T16:00:00Z","v":580,"vw":63.536238},{"c":63.7302,"h":63.7302,"l":63.7302,"n":4,"o":63.7302,"t":"2026-09-24T16:15:00Z","v":561,"vw":63.7302},{"c":63.68,"h":63.68,"l":63.68,"n":3,"o":63.68,"t":"2026-09-24T17:00:00Z","v":229,"vw":63.68},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-09-24T17:30:00Z","v":139,"vw":63.62},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-09-24T17:45:00Z","v":675,"vw":63.63},{"c":63.6362,"h":63.6362,"l":63.6362,"n":1,"o":63.6362,"t":"2026-09-24T18:00:00Z","v":1264,"vw":63.6362},{"c":63.7,"h":63.7,"l":63.69,"n":4,"o":63.69,"t":"2026-09-24T18:30:00Z","v":241,"vw":63.695},{"c":63.6587,"h":63.6587,"l":63.6587,"n":3,"o":63.6587,"t":"2026-09-24T18:45:00Z","v":165,"vw":63.6587},{"c":63.645,"h":63.645,"l":63.645,"n":3,"o":63.645,"t":"2026-09-24T19:15:00Z","v":217,"vw":63.645},{"c":63.665,"h":63.6699,"l":63.65,"n":8,"o":63.6699,"t":"2026-09-24T19:30:00Z","v":1403,"vw":63.661771},{"c":63.59,"h":63.64,"l":63.59,"n":12,"o":63.64,"t":"2026-09-24T19:45:00Z","v":650,"vw":63.610251},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-09-24T20:00:00Z","v":155,"vw":63.59},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-24T21:15:00Z","v":157,"vw":64},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-09-25T13:00:00Z","v":100,"vw":63.59},{"c":63.655,"h":63.655,"l":63.565,"n":47,"o":63.58,"t":"2026-09-25T13:30:00Z","v":4485,"vw":63.585914},{"c":63.6664,"h":63.6664,"l":63.6664,"n":2,"o":63.6664,"t":"2026-09-25T13:45:00Z","v":781,"vw":63.6664},{"c":63.54,"h":63.6,"l":63.465,"n":14,"o":63.6,"t":"2026-09-25T14:00:00Z","v":5046,"vw":63.545132},{"c":63.5902,"h":63.5902,"l":63.59,"n":2,"o":63.59,"t":"2026-09-25T14:15:00Z","v":540,"vw":63.5901},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-09-25T14:30:00Z","v":151,"vw":63.6},{"c":63.66,"h":63.7,"l":63.66,"n":7,"o":63.67,"t":"2026-09-25T15:00:00Z","v":1026,"vw":63.682644},{"c":63.6533,"h":63.67,"l":63.6401,"n":17,"o":63.67,"t":"2026-09-25T15:15:00Z","v":3231,"vw":63.651974},{"c":63.6601,"h":63.67,"l":63.6601,"n":3,"o":63.67,"t":"2026-09-25T15:30:00Z","v":1200,"vw":63.66505},{"c":63.589,"h":63.589,"l":63.589,"n":2,"o":63.589,"t":"2026-09-25T15:45:00Z","v":155,"vw":63.589},{"c":63.85,"h":63.85,"l":63.84,"n":5,"o":63.84,"t":"2026-09-25T16:00:00Z","v":682,"vw":63.844444},{"c":63.88,"h":63.9087,"l":63.88,"n":7,"o":63.9087,"t":"2026-09-25T16:30:00Z","v":941,"vw":63.884845},{"c":63.785,"h":63.795,"l":63.785,"n":4,"o":63.7863,"t":"2026-09-25T16:45:00Z","v":813,"vw":63.788387},{"c":63.8364,"h":63.8364,"l":63.779,"n":5,"o":63.779,"t":"2026-09-25T17:00:00Z","v":1876,"vw":63.818514},{"c":63.8299,"h":63.84,"l":63.79,"n":40,"o":63.805,"t":"2026-09-25T17:15:00Z","v":13575,"vw":63.821384},{"c":63.77,"h":63.7933,"l":63.77,"n":32,"o":63.7933,"t":"2026-09-25T17:30:00Z","v":17397,"vw":63.788625},{"c":63.63,"h":63.8199,"l":63.63,"n":7,"o":63.8199,"t":"2026-09-25T17:45:00Z","v":415,"vw":63.713215},{"c":63.78,"h":63.78,"l":63.771,"n":4,"o":63.771,"t":"2026-09-25T18:15:00Z","v":6767,"vw":63.773074},{"c":63.795,"h":63.795,"l":63.795,"n":3,"o":63.795,"t":"2026-09-25T18:45:00Z","v":143,"vw":63.795},{"c":63.75,"h":63.85,"l":63.75,"n":10,"o":63.85,"t":"2026-09-25T19:15:00Z","v":2673,"vw":63.77496},{"c":63.78,"h":63.78,"l":63.78,"n":3,"o":63.78,"t":"2026-09-25T19:30:00Z","v":208,"vw":63.78},{"c":63.84,"h":63.89,"l":63.83,"n":12,"o":63.865,"t":"2026-09-25T19:45:00Z","v":952,"vw":63.860292},{"c":63.86,"h":63.86,"l":63.86,"n":6,"o":63.86,"t":"2026-09-25T20:00:00Z","v":214,"vw":63.86},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-09-25T22:30:00Z","v":402,"vw":63.75},{"c":63.5,"h":63.99,"l":63.5,"n":45,"o":63.71,"t":"2026-09-28T13:30:00Z","v":9312,"vw":63.825857},{"c":63.6509,"h":63.77,"l":63.6509,"n":15,"o":63.675,"t":"2026-09-28T13:45:00Z","v":1875,"vw":63.734995},{"c":63.8699,"h":63.89,"l":63.74,"n":14,"o":63.765,"t":"2026-09-28T14:00:00Z","v":1183,"vw":63.782636},{"c":63.88,"h":63.88,"l":63.8,"n":12,"o":63.82,"t":"2026-09-28T14:15:00Z","v":568,"vw":63.823879},{"c":63.81,"h":63.86,"l":63.81,"n":28,"o":63.86,"t":"2026-09-28T14:30:00Z","v":1422,"vw":63.834848},{"c":63.75,"h":63.75,"l":63.685,"n":10,"o":63.7001,"t":"2026-09-28T15:00:00Z","v":842,"vw":63.709311},{"c":63.68,"h":63.7181,"l":63.68,"n":5,"o":63.7181,"t":"2026-09-28T15:15:00Z","v":379,"vw":63.69775},{"c":63.65,"h":63.68,"l":63.65,"n":5,"o":63.68,"t":"2026-09-28T15:45:00Z","v":422,"vw":63.664888},{"c":63.68,"h":63.68,"l":63.6636,"n":4,"o":63.6636,"t":"2026-09-28T16:00:00Z","v":3936,"vw":63.679583},{"c":63.91,"h":63.95,"l":63.68,"n":34,"o":63.68,"t":"2026-09-28T16:15:00Z","v":15226,"vw":63.936277},{"c":63.82,"h":63.885,"l":63.82,"n":8,"o":63.885,"t":"2026-09-28T16:30:00Z","v":772,"vw":63.847959},{"c":63.95,"h":63.95,"l":63.81,"n":29,"o":63.81,"t":"2026-09-28T17:00:00Z","v":16989,"vw":63.928494},{"c":63.875,"h":63.95,"l":63.8692,"n":3,"o":63.95,"t":"2026-09-28T17:15:00Z","v":1200,"vw":63.885083},{"c":63.8,"h":63.83,"l":63.795,"n":17,"o":63.81,"t":"2026-09-28T17:30:00Z","v":2841,"vw":63.816567},{"c":63.8799,"h":63.88,"l":63.8799,"n":3,"o":63.88,"t":"2026-09-28T17:45:00Z","v":1378,"vw":63.879913},{"c":63.7972,"h":63.82,"l":63.7972,"n":5,"o":63.82,"t":"2026-09-28T18:30:00Z","v":1173,"vw":63.813078},{"c":63.7902,"h":63.81,"l":63.7902,"n":3,"o":63.81,"t":"2026-09-28T19:00:00Z","v":1989,"vw":63.802012},{"c":63.78,"h":63.78,"l":63.78,"n":1,"o":63.78,"t":"2026-09-28T19:15:00Z","v":175,"vw":63.78},{"c":63.7952,"h":63.8036,"l":63.7952,"n":5,"o":63.8036,"t":"2026-09-28T19:30:00Z","v":285,"vw":63.800252},{"c":63.78,"h":63.8,"l":63.761,"n":9,"o":63.761,"t":"2026-09-28T19:45:00Z","v":561,"vw":63.779161},{"c":63.76,"h":63.76,"l":63.76,"n":6,"o":63.76,"t":"2026-09-28T20:00:00Z","v":124,"vw":63.76},{"c":63.5,"h":63.61,"l":63.5,"n":28,"o":63.61,"t":"2026-09-29T13:30:00Z","v":596,"vw":63.587413},{"c":63.55,"h":63.55,"l":63.55,"n":8,"o":63.55,"t":"2026-09-29T13:45:00Z","v":114,"vw":63.55},{"c":63.59,"h":63.59,"l":63.56,"n":5,"o":63.56,"t":"2026-09-29T14:00:00Z","v":499,"vw":63.570638},{"c":63.505,"h":63.59,"l":63.505,"n":4,"o":63.59,"t":"2026-09-29T14:15:00Z","v":2653,"vw":63.586724},{"c":63.42,"h":63.45,"l":63.4,"n":13,"o":63.435,"t":"2026-09-29T14:30:00Z","v":2260,"vw":63.421352},{"c":63.4,"h":63.45,"l":63.4,"n":26,"o":63.44,"t":"2026-09-29T14:45:00Z","v":2079,"vw":63.414687},{"c":63.36,"h":63.379,"l":63.36,"n":10,"o":63.37,"t":"2026-09-29T15:00:00Z","v":556,"vw":63.367714},{"c":63.35,"h":63.35,"l":63.31,"n":6,"o":63.33,"t":"2026-09-29T15:15:00Z","v":2213,"vw":63.319107},{"c":63.3708,"h":63.3708,"l":63.36,"n":3,"o":63.36,"t":"2026-09-29T15:30:00Z","v":812,"vw":63.362721},{"c":63.39,"h":63.39,"l":63.37,"n":5,"o":63.37,"t":"2026-09-29T15:45:00Z","v":483,"vw":63.377881},{"c":63.3235,"h":63.3235,"l":63.3235,"n":1,"o":63.3235,"t":"2026-09-29T16:00:00Z","v":300,"vw":63.3235},{"c":63.3101,"h":63.3697,"l":63.3101,"n":6,"o":63.3697,"t":"2026-09-29T16:30:00Z","v":1550,"vw":63.333175},{"c":63.305,"h":63.31,"l":63.285,"n":14,"o":63.285,"t":"2026-09-29T16:45:00Z","v":1382,"vw":63.306752},{"c":63.29,"h":63.3,"l":63.29,"n":2,"o":63.3,"t":"2026-09-29T17:00:00Z","v":1115,"vw":63.296278},{"c":63.3004,"h":63.3004,"l":63.3,"n":3,"o":63.3,"t":"2026-09-29T17:15:00Z","v":601,"vw":63.300333},{"c":63.4068,"h":63.4068,"l":63.3701,"n":4,"o":63.3701,"t":"2026-09-29T17:30:00Z","v":826,"vw":63.384459},{"c":63.38,"h":63.4,"l":63.38,"n":28,"o":63.4,"t":"2026-09-29T17:45:00Z","v":489,"vw":63.387973},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-09-29T18:00:00Z","v":485,"vw":63.4},{"c":63.3939,"h":63.465,"l":63.3939,"n":14,"o":63.4579,"t":"2026-09-29T18:15:00Z","v":893,"vw":63.450433},{"c":63.455,"h":63.47,"l":63.38,"n":15,"o":63.42,"t":"2026-09-29T18:30:00Z","v":2091,"vw":63.410376},{"c":63.41,"h":63.43,"l":63.4,"n":5,"o":63.43,"t":"2026-09-29T18:45:00Z","v":1503,"vw":63.41221},{"c":63.48,"h":63.48,"l":63.48,"n":4,"o":63.48,"t":"2026-09-29T19:00:00Z","v":184,"vw":63.48},{"c":63.4966,"h":63.5,"l":63.45,"n":7,"o":63.45,"t":"2026-09-29T19:15:00Z","v":1128,"vw":63.492175},{"c":63.485,"h":63.5,"l":63.485,"n":4,"o":63.5,"t":"2026-09-29T19:30:00Z","v":534,"vw":63.490639},{"c":63.46,"h":63.5,"l":63.46,"n":35,"o":63.475,"t":"2026-09-29T19:45:00Z","v":2426,"vw":63.474169},{"c":63.59,"h":63.59,"l":63.59,"n":4,"o":63.59,"t":"2026-09-29T20:00:00Z","v":136,"vw":63.59},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-29T22:00:00Z","v":599,"vw":63.5},{"c":63.53,"h":63.7135,"l":63.42,"n":33,"o":63.59,"t":"2026-09-30T13:30:00Z","v":2752,"vw":63.577542},{"c":63.41,"h":63.425,"l":63.41,"n":8,"o":63.425,"t":"2026-09-30T13:45:00Z","v":354,"vw":63.418621},{"c":63.39,"h":63.4201,"l":63.39,"n":24,"o":63.4201,"t":"2026-09-30T14:15:00Z","v":26475,"vw":63.400142},{"c":63.36,"h":63.36,"l":63.325,"n":6,"o":63.325,"t":"2026-09-30T14:30:00Z","v":433,"vw":63.343805},{"c":63.36,"h":63.36,"l":63.36,"n":2,"o":63.36,"t":"2026-09-30T15:15:00Z","v":251,"vw":63.36},{"c":63.33,"h":63.33,"l":63.33,"n":3,"o":63.33,"t":"2026-09-30T15:30:00Z","v":1308,"vw":63.33},{"c":63.3499,"h":63.3499,"l":63.3399,"n":4,"o":63.3399,"t":"2026-09-30T16:00:00Z","v":1208,"vw":63.340746},{"c":63.2665,"h":63.31,"l":63.2665,"n":4,"o":63.31,"t":"2026-09-30T16:45:00Z","v":403,"vw":63.277348},{"c":63.25,"h":63.265,"l":63.25,"n":8,"o":63.25,"t":"2026-09-30T17:00:00Z","v":2345,"vw":63.254418},{"c":63.17,"h":63.17,"l":63.13,"n":23,"o":63.1613,"t":"2026-09-30T17:15:00Z","v":2488,"vw":63.16266},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-09-30T17:30:00Z","v":252,"vw":63.2},{"c":63.16,"h":63.19,"l":63.16,"n":4,"o":63.19,"t":"2026-09-30T17:45:00Z","v":457,"vw":63.182167},{"c":63.1536,"h":63.1536,"l":63.1536,"n":2,"o":63.1536,"t":"2026-09-30T18:00:00Z","v":1584,"vw":63.1536},{"c":63.05,"h":63.1,"l":63.05,"n":6,"o":63.1,"t":"2026-09-30T18:15:00Z","v":691,"vw":63.072059},{"c":63,"h":63.03,"l":63,"n":13,"o":63.03,"t":"2026-09-30T18:45:00Z","v":875,"vw":63.0075},{"c":62.98,"h":63.0192,"l":62.98,"n":8,"o":62.985,"t":"2026-09-30T19:00:00Z","v":4017,"vw":62.993883},{"c":62.985,"h":63.03,"l":62.985,"n":47,"o":63,"t":"2026-09-30T19:15:00Z","v":24950,"vw":62.998957},{"c":62.945,"h":62.945,"l":62.945,"n":3,"o":62.945,"t":"2026-09-30T19:30:00Z","v":314,"vw":62.945},{"c":62.83,"h":62.83,"l":62.8201,"n":21,"o":62.8201,"t":"2026-09-30T19:45:00Z","v":811,"vw":62.826786},{"c":62.83,"h":62.83,"l":62.83,"n":6,"o":62.83,"t":"2026-09-30T20:00:00Z","v":193,"vw":62.83},{"c":63.26,"h":63.26,"l":63.26,"n":1,"o":63.26,"t":"2026-09-30T21:15:00Z","v":100,"vw":63.26},{"c":62.84,"h":62.84,"l":62.84,"n":7,"o":62.84,"t":"2026-09-30T22:30:00Z","v":640,"vw":62.84},{"c":63.03,"h":63.1363,"l":62.87,"n":31,"o":62.87,"t":"2026-10-01T13:30:00Z","v":2910,"vw":62.924102},{"c":62.8753,"h":62.9,"l":62.8753,"n":6,"o":62.895,"t":"2026-10-01T13:45:00Z","v":496,"vw":62.885305},{"c":62.66,"h":62.66,"l":62.66,"n":25,"o":62.66,"t":"2026-10-01T14:00:00Z","v":404,"vw":62.66},{"c":62.705,"h":62.785,"l":62.705,"n":7,"o":62.785,"t":"2026-10-01T14:15:00Z","v":332,"vw":62.73974},{"c":62.7199,"h":62.728,"l":62.7199,"n":4,"o":62.728,"t":"2026-10-01T14:30:00Z","v":657,"vw":62.723053},{"c":62.635,"h":62.695,"l":62.635,"n":3,"o":62.695,"t":"2026-10-01T14:45:00Z","v":316,"vw":62.655},{"c":62.585,"h":62.585,"l":62.585,"n":8,"o":62.585,"t":"2026-10-01T15:00:00Z","v":278,"vw":62.585},{"c":62.64,"h":62.6629,"l":62.64,"n":6,"o":62.655,"t":"2026-10-01T15:15:00Z","v":425,"vw":62.6552},{"c":62.62,"h":62.62,"l":62.62,"n":5,"o":62.62,"t":"2026-10-01T15:30:00Z","v":928,"vw":62.62},{"c":62.67,"h":62.67,"l":62.67,"n":5,"o":62.67,"t":"2026-10-01T15:45:00Z","v":1011,"vw":62.67},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-01T16:15:00Z","v":161,"vw":62.75},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-10-01T16:30:00Z","v":125,"vw":62.79},{"c":62.77,"h":62.775,"l":62.755,"n":7,"o":62.755,"t":"2026-10-01T17:00:00Z","v":2286,"vw":62.763996},{"c":62.85,"h":62.85,"l":62.78,"n":6,"o":62.78,"t":"2026-10-01T17:15:00Z","v":3939,"vw":62.847189},{"c":62.78,"h":62.7976,"l":62.78,"n":41,"o":62.7976,"t":"2026-10-01T17:45:00Z","v":837,"vw":62.787327},{"c":62.79,"h":62.79,"l":62.79,"n":2,"o":62.79,"t":"2026-10-01T18:00:00Z","v":436,"vw":62.79},{"c":62.85,"h":62.882,"l":62.84,"n":7,"o":62.84,"t":"2026-10-01T18:15:00Z","v":1468,"vw":62.850613},{"c":62.835,"h":62.835,"l":62.835,"n":1,"o":62.835,"t":"2026-10-01T18:45:00Z","v":119,"vw":62.835},{"c":62.835,"h":62.835,"l":62.835,"n":2,"o":62.835,"t":"2026-10-01T19:15:00Z","v":266,"vw":62.835},{"c":62.75,"h":62.75,"l":62.75,"n":5,"o":62.75,"t":"2026-10-01T19:30:00Z","v":309,"vw":62.75},{"c":62.68,"h":62.758,"l":62.66,"n":38,"o":62.758,"t":"2026-10-01T19:45:00Z","v":2710,"vw":62.697205},{"c":62.69,"h":62.69,"l":62.69,"n":6,"o":62.69,"t":"2026-10-01T20:00:00Z","v":434,"vw":62.69},{"c":62.61,"h":62.67,"l":62.61,"n":18,"o":62.65,"t":"2026-10-01T20:15:00Z","v":4490,"vw":62.646264},{"c":62.535,"h":62.55,"l":62.3901,"n":94,"o":62.55,"t":"2026-10-02T13:30:00Z","v":19009,"vw":62.459914},{"c":62.4701,"h":62.57,"l":62.4701,"n":13,"o":62.57,"t":"2026-10-02T13:45:00Z","v":706,"vw":62.521626},{"c":62.4,"h":62.505,"l":62.4,"n":32,"o":62.425,"t":"2026-10-02T14:00:00Z","v":4823,"vw":62.419149},{"c":62.445,"h":62.505,"l":62.41,"n":34,"o":62.41,"t":"2026-10-02T14:15:00Z","v":6687,"vw":62.425904},{"c":62.425,"h":62.425,"l":62.425,"n":2,"o":62.425,"t":"2026-10-02T14:30:00Z","v":102,"vw":62.425},{"c":62.465,"h":62.53,"l":62.465,"n":7,"o":62.53,"t":"2026-10-02T14:45:00Z","v":1998,"vw":62.519757},{"c":62.27,"h":62.27,"l":62.27,"n":4,"o":62.27,"t":"2026-10-02T15:00:00Z","v":172,"vw":62.27},{"c":62.31,"h":62.31,"l":62.31,"n":4,"o":62.31,"t":"2026-10-02T15:30:00Z","v":122,"vw":62.31},{"c":62.3729,"h":62.38,"l":62.3729,"n":5,"o":62.38,"t":"2026-10-02T16:00:00Z","v":645,"vw":62.377317},{"c":62.35,"h":62.35,"l":62.34,"n":7,"o":62.34,"t":"2026-10-02T16:15:00Z","v":334,"vw":62.346109},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-10-02T16:30:00Z","v":100,"vw":62.38},{"c":62.3905,"h":62.395,"l":62.3905,"n":3,"o":62.395,"t":"2026-10-02T16:45:00Z","v":298,"vw":62.393303},{"c":62.41,"h":62.47,"l":62.3801,"n":27,"o":62.3801,"t":"2026-10-02T17:00:00Z","v":16339,"vw":62.453586},{"c":62.3641,"h":62.4123,"l":62.36,"n":10,"o":62.41,"t":"2026-10-02T17:15:00Z","v":1787,"vw":62.388719},{"c":62.43,"h":62.4301,"l":62.43,"n":4,"o":62.4301,"t":"2026-10-02T17:30:00Z","v":381,"vw":62.430074},{"c":62.4601,"h":62.48,"l":62.4601,"n":4,"o":62.48,"t":"2026-10-02T17:45:00Z","v":409,"vw":62.465136},{"c":62.435,"h":62.435,"l":62.435,"n":1,"o":62.435,"t":"2026-10-02T18:00:00Z","v":125,"vw":62.435},{"c":62.4,"h":62.4565,"l":62.4,"n":6,"o":62.4565,"t":"2026-10-02T18:15:00Z","v":699,"vw":62.418342},{"c":62.57,"h":62.57,"l":62.54,"n":32,"o":62.5401,"t":"2026-10-02T19:45:00Z","v":3399,"vw":62.542795},{"c":62.5157,"h":62.5157,"l":62.5157,"n":1,"o":62.5157,"t":"2026-10-02T21:45:00Z","v":800,"vw":62.5157},{"c":62.52,"h":62.52,"l":62.52,"n":1,"o":62.52,"t":"2026-10-02T23:15:00Z","v":769,"vw":62.52},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-05T13:15:00Z","v":798,"vw":62.6},{"c":62.035,"h":62.49,"l":62.02,"n":66,"o":62.49,"t":"2026-10-05T13:30:00Z","v":3718,"vw":62.290219},{"c":62.025,"h":62.09,"l":61.9936,"n":44,"o":62.01,"t":"2026-10-05T13:45:00Z","v":2721,"vw":62.011288},{"c":62.15,"h":62.16,"l":62.15,"n":15,"o":62.16,"t":"2026-10-05T14:15:00Z","v":1096,"vw":62.156123},{"c":62.22,"h":62.22,"l":62.16,"n":13,"o":62.1965,"t":"2026-10-05T14:30:00Z","v":3094,"vw":62.196953},{"c":62.191,"h":62.21,"l":62.191,"n":4,"o":62.21,"t":"2026-10-05T14:45:00Z","v":1205,"vw":62.200476},{"c":62.18,"h":62.185,"l":62.18,"n":6,"o":62.185,"t":"2026-10-05T15:00:00Z","v":930,"vw":62.184021},{"c":62.25,"h":62.25,"l":62.22,"n":6,"o":62.22,"t":"2026-10-05T15:15:00Z","v":784,"vw":62.226745},{"c":62.26,"h":62.26,"l":62.26,"n":4,"o":62.26,"t":"2026-10-05T15:30:00Z","v":180,"vw":62.26},{"c":62.33,"h":62.33,"l":62.33,"n":3,"o":62.33,"t":"2026-10-05T15:45:00Z","v":301,"vw":62.33},{"c":62.37,"h":62.37,"l":62.35,"n":7,"o":62.35,"t":"2026-10-05T16:00:00Z","v":1764,"vw":62.35173},{"c":62.45,"h":62.45,"l":62.45,"n":1,"o":62.45,"t":"2026-10-05T16:30:00Z","v":159,"vw":62.45},{"c":62.49,"h":62.49,"l":62.47,"n":4,"o":62.47,"t":"2026-10-05T16:45:00Z","v":283,"vw":62.478621},{"c":62.44,"h":62.4578,"l":62.42,"n":13,"o":62.42,"t":"2026-10-05T17:15:00Z","v":1818,"vw":62.436654},{"c":62.45,"h":62.455,"l":62.45,"n":7,"o":62.455,"t":"2026-10-05T17:30:00Z","v":1371,"vw":62.450588},{"c":62.5,"h":62.5,"l":62.5,"n":47,"o":62.5,"t":"2026-10-05T17:45:00Z","v":204,"vw":62.5},{"c":62.5286,"h":62.535,"l":62.5286,"n":5,"o":62.535,"t":"2026-10-05T18:15:00Z","v":873,"vw":62.529917},{"c":62.51,"h":62.5299,"l":62.51,"n":11,"o":62.5299,"t":"2026-10-05T18:30:00Z","v":382,"vw":62.522003},{"c":62.5252,"h":62.5293,"l":62.5252,"n":2,"o":62.5293,"t":"2026-10-05T18:45:00Z","v":422,"vw":62.5276},{"c":62.5791,"h":62.6,"l":62.5791,"n":5,"o":62.6,"t":"2026-10-05T19:00:00Z","v":1367,"vw":62.591679},{"c":62.56,"h":62.56,"l":62.55,"n":5,"o":62.55,"t":"2026-10-05T19:30:00Z","v":991,"vw":62.553715},{"c":62.56,"h":62.57,"l":62.56,"n":9,"o":62.57,"t":"2026-10-05T19:45:00Z","v":347,"vw":62.564612},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-05T21:00:00Z","v":119,"vw":62.83},{"c":62.8,"h":62.8,"l":62.74,"n":23,"o":62.75,"t":"2026-10-06T13:30:00Z","v":4877,"vw":62.758051},{"c":62.9,"h":62.9,"l":62.9,"n":4,"o":62.9,"t":"2026-10-06T13:45:00Z","v":181,"vw":62.9},{"c":62.92,"h":62.92,"l":62.92,"n":2,"o":62.92,"t":"2026-10-06T14:00:00Z","v":111,"vw":62.92},{"c":62.8489,"h":62.8489,"l":62.8489,"n":1,"o":62.8489,"t":"2026-10-06T14:15:00Z","v":150,"vw":62.8489},{"c":62.906,"h":62.906,"l":62.8501,"n":6,"o":62.8686,"t":"2026-10-06T14:30:00Z","v":3587,"vw":62.874831},{"c":62.945,"h":62.945,"l":62.945,"n":1,"o":62.945,"t":"2026-10-06T14:45:00Z","v":319,"vw":62.945},{"c":63.0629,"h":63.0629,"l":62.97,"n":11,"o":62.97,"t":"2026-10-06T15:00:00Z","v":3199,"vw":62.988646},{"c":63.0899,"h":63.1,"l":63.0899,"n":6,"o":63.1,"t":"2026-10-06T15:15:00Z","v":13273,"vw":63.098894},{"c":63.1089,"h":63.1089,"l":63.07,"n":4,"o":63.07,"t":"2026-10-06T15:45:00Z","v":2242,"vw":63.077934},{"c":63.19,"h":63.19,"l":63.19,"n":2,"o":63.19,"t":"2026-10-06T17:00:00Z","v":1431,"vw":63.19},{"c":62.97,"h":62.97,"l":62.97,"n":5,"o":62.97,"t":"2026-10-06T17:15:00Z","v":579,"vw":62.97},{"c":62.94,"h":62.94,"l":62.94,"n":1,"o":62.94,"t":"2026-10-06T17:30:00Z","v":147,"vw":62.94},{"c":62.97,"h":62.97,"l":62.97,"n":2,"o":62.97,"t":"2026-10-06T17:45:00Z","v":124,"vw":62.97},{"c":62.985,"h":62.99,"l":62.9725,"n":8,"o":62.99,"t":"2026-10-06T18:00:00Z","v":1136,"vw":62.980906},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-06T18:15:00Z","v":3000,"vw":62.96},{"c":62.9832,"h":62.9832,"l":62.9832,"n":3,"o":62.9832,"t":"2026-10-06T18:30:00Z","v":732,"vw":62.9832},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-06T18:45:00Z","v":100,"vw":63.04},{"c":63.045,"h":63.0701,"l":63.045,"n":3,"o":63.0701,"t":"2026-10-06T19:00:00Z","v":301,"vw":63.053367},{"c":63.005,"h":63.005,"l":63.005,"n":5,"o":63.005,"t":"2026-10-06T19:15:00Z","v":405,"vw":63.005},{"c":63.04,"h":63.05,"l":63.04,"n":4,"o":63.04,"t":"2026-10-06T19:45:00Z","v":331,"vw":63.043268},{"c":63.04,"h":63.04,"l":63.04,"n":5,"o":63.04,"t":"2026-10-06T20:00:00Z","v":162,"vw":63.04},{"c":63.0756,"h":63.0756,"l":63.0756,"n":1,"o":63.0756,"t":"2026-10-06T21:30:00Z","v":170,"vw":63.0756},{"c":62.8451,"h":62.8451,"l":62.78,"n":19,"o":62.78,"t":"2026-10-07T13:30:00Z","v":3209,"vw":62.786182},{"c":62.8,"h":62.8,"l":62.8,"n":3,"o":62.8,"t":"2026-10-07T13:45:00Z","v":1000,"vw":62.8},{"c":62.81,"h":62.81,"l":62.8,"n":3,"o":62.8,"t":"2026-10-07T14:00:00Z","v":211,"vw":62.805},{"c":62.73,"h":62.73,"l":62.73,"n":4,"o":62.73,"t":"2026-10-07T14:15:00Z","v":352,"vw":62.73},{"c":62.79,"h":62.79,"l":62.7218,"n":33,"o":62.7218,"t":"2026-10-07T14:45:00Z","v":27357,"vw":62.752062},{"c":62.85,"h":62.85,"l":62.76,"n":15,"o":62.795,"t":"2026-10-07T15:00:00Z","v":958,"vw":62.793151},{"c":62.8,"h":62.81,"l":62.8,"n":10,"o":62.805,"t":"2026-10-07T15:15:00Z","v":1523,"vw":62.80625},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-10-07T15:30:00Z","v":101,"vw":62.88},{"c":62.925,"h":62.925,"l":62.855,"n":8,"o":62.855,"t":"2026-10-07T15:45:00Z","v":743,"vw":62.89219},{"c":62.94,"h":62.95,"l":62.925,"n":8,"o":62.95,"t":"2026-10-07T16:00:00Z","v":1413,"vw":62.938489},{"c":62.965,"h":62.965,"l":62.935,"n":8,"o":62.935,"t":"2026-10-07T16:15:00Z","v":748,"vw":62.953237},{"c":62.9299,"h":62.95,"l":62.9299,"n":9,"o":62.95,"t":"2026-10-07T16:30:00Z","v":1080,"vw":62.945682},{"c":62.91,"h":62.91,"l":62.89,"n":2,"o":62.89,"t":"2026-10-07T16:45:00Z","v":500,"vw":62.906},{"c":62.945,"h":62.945,"l":62.925,"n":4,"o":62.925,"t":"2026-10-07T17:00:00Z","v":844,"vw":62.929197},{"c":62.9631,"h":62.9631,"l":62.9631,"n":3,"o":62.9631,"t":"2026-10-07T17:15:00Z","v":131,"vw":62.9631},{"c":62.97,"h":62.97,"l":62.94,"n":4,"o":62.94,"t":"2026-10-07T17:30:00Z","v":530,"vw":62.946843},{"c":62.944,"h":62.98,"l":62.944,"n":3,"o":62.98,"t":"2026-10-07T17:45:00Z","v":3205,"vw":62.94625},{"c":62.9401,"h":62.9401,"l":62.9401,"n":2,"o":62.9401,"t":"2026-10-07T18:00:00Z","v":1755,"vw":62.9401},{"c":62.99,"h":63,"l":62.9727,"n":12,"o":62.9727,"t":"2026-10-07T18:30:00Z","v":4526,"vw":62.987577},{"c":62.96,"h":62.985,"l":62.96,"n":13,"o":62.98,"t":"2026-10-07T18:45:00Z","v":3293,"vw":62.968202},{"c":62.9851,"h":62.9851,"l":62.9851,"n":3,"o":62.9851,"t":"2026-10-07T19:00:00Z","v":786,"vw":62.9851},{"c":62.8886,"h":62.8886,"l":62.8886,"n":2,"o":62.8886,"t":"2026-10-07T19:15:00Z","v":431,"vw":62.8886},{"c":62.82,"h":62.8664,"l":62.82,"n":37,"o":62.8664,"t":"2026-10-07T19:45:00Z","v":5183,"vw":62.833459},{"c":62.82,"h":62.82,"l":62.82,"n":6,"o":62.82,"t":"2026-10-07T20:00:00Z","v":334,"vw":62.82},{"c":62.71,"h":62.71,"l":62.66,"n":37,"o":62.66,"t":"2026-10-08T13:30:00Z","v":6256,"vw":62.668707},{"c":63,"h":63,"l":62.9884,"n":13,"o":62.99,"t":"2026-10-08T13:45:00Z","v":10268,"vw":62.994185},{"c":63,"h":63.01,"l":62.99,"n":32,"o":63,"t":"2026-10-08T14:00:00Z","v":6070,"vw":63.003899},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-08T14:15:00Z","v":100,"vw":62.87},{"c":62.8201,"h":62.8201,"l":62.8201,"n":1,"o":62.8201,"t":"2026-10-08T14:45:00Z","v":2157,"vw":62.8201},{"c":62.8599,"h":62.8599,"l":62.8599,"n":2,"o":62.8599,"t":"2026-10-08T16:00:00Z","v":1591,"vw":62.8599},{"c":62.9,"h":62.98,"l":62.85,"n":31,"o":62.85,"t":"2026-10-08T16:15:00Z","v":1421,"vw":62.90883},{"c":62.8684,"h":62.8684,"l":62.8684,"n":4,"o":62.8684,"t":"2026-10-08T16:30:00Z","v":708,"vw":62.8684},{"c":63.1,"h":63.1,"l":62.88,"n":11,"o":62.88,"t":"2026-10-08T16:45:00Z","v":1708,"vw":62.981563},{"c":63.16,"h":63.16,"l":63.145,"n":8,"o":63.145,"t":"2026-10-08T17:00:00Z","v":1150,"vw":63.152555},{"c":63.18,"h":63.19,"l":63.15,"n":15,"o":63.15,"t":"2026-10-08T17:15:00Z","v":1341,"vw":63.181791},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-10-08T17:30:00Z","v":100,"vw":63.23},{"c":63.315,"h":63.385,"l":63.315,"n":3,"o":63.385,"t":"2026-10-08T17:45:00Z","v":428,"vw":63.335649},{"c":63.23,"h":63.24,"l":63.23,"n":4,"o":63.24,"t":"2026-10-08T18:15:00Z","v":701,"vw":63.231429},{"c":63.3431,"h":63.3431,"l":63.3431,"n":1,"o":63.3431,"t":"2026-10-08T18:30:00Z","v":200,"vw":63.3431},{"c":63.36,"h":63.36,"l":63.36,"n":5,"o":63.36,"t":"2026-10-08T18:45:00Z","v":523,"vw":63.36},{"c":63.5099,"h":63.5099,"l":63.401,"n":9,"o":63.42,"t":"2026-10-08T19:15:00Z","v":7248,"vw":63.463466},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-08T19:30:00Z","v":4000,"vw":63.43},{"c":63.44,"h":63.48,"l":63.41,"n":47,"o":63.44,"t":"2026-10-08T19:45:00Z","v":10636,"vw":63.441323},{"c":63.44,"h":63.44,"l":63.44,"n":6,"o":63.44,"t":"2026-10-08T20:00:00Z","v":235,"vw":63.44},{"c":63.43,"h":63.43,"l":63.43,"n":4,"o":63.43,"t":"2026-10-08T21:45:00Z","v":201,"vw":63.43},{"c":63.34,"h":63.4,"l":63.34,"n":21,"o":63.36,"t":"2026-10-09T13:30:00Z","v":2727,"vw":63.353972},{"c":63.64,"h":63.655,"l":63.64,"n":3,"o":63.655,"t":"2026-10-09T13:45:00Z","v":490,"vw":63.648896},{"c":63.665,"h":63.665,"l":63.64,"n":3,"o":63.64,"t":"2026-10-09T14:00:00Z","v":993,"vw":63.659708},{"c":63.6618,"h":63.6618,"l":63.5969,"n":6,"o":63.62,"t":"2026-10-09T14:15:00Z","v":856,"vw":63.625473},{"c":63.62,"h":63.62,"l":63.62,"n":1,"o":63.62,"t":"2026-10-09T15:00:00Z","v":100,"vw":63.62},{"c":63.69,"h":63.69,"l":63.69,"n":1,"o":63.69,"t":"2026-10-09T15:30:00Z","v":100,"vw":63.69},{"c":63.68,"h":63.68,"l":63.66,"n":7,"o":63.66,"t":"2026-10-09T15:45:00Z","v":591,"vw":63.676466},{"c":63.7035,"h":63.71,"l":63.7035,"n":3,"o":63.71,"t":"2026-10-09T16:00:00Z","v":258,"vw":63.706029},{"c":63.82,"h":63.82,"l":63.81,"n":2,"o":63.81,"t":"2026-10-09T16:15:00Z","v":200,"vw":63.815},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-09T16:30:00Z","v":500,"vw":63.84},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-09T16:45:00Z","v":120,"vw":63.85},{"c":63.8999,"h":63.8999,"l":63.8761,"n":5,"o":63.8761,"t":"2026-10-09T17:00:00Z","v":1685,"vw":63.898475},{"c":63.8361,"h":63.8361,"l":63.8361,"n":1,"o":63.8361,"t":"2026-10-09T17:15:00Z","v":156,"vw":63.8361},{"c":63.8432,"h":63.8432,"l":63.8432,"n":1,"o":63.8432,"t":"2026-10-09T17:45:00Z","v":235,"vw":63.8432},{"c":63.885,"h":63.885,"l":63.885,"n":1,"o":63.885,"t":"2026-10-09T18:00:00Z","v":339,"vw":63.885},{"c":63.885,"h":63.89,"l":63.88,"n":7,"o":63.89,"t":"2026-10-09T18:15:00Z","v":943,"vw":63.886708},{"c":63.88,"h":63.9093,"l":63.88,"n":7,"o":63.9093,"t":"2026-10-09T18:30:00Z","v":762,"vw":63.899193},{"c":63.88,"h":63.91,"l":63.88,"n":9,"o":63.91,"t":"2026-10-09T18:45:00Z","v":1328,"vw":63.899167},{"c":63.93,"h":63.93,"l":63.915,"n":6,"o":63.93,"t":"2026-10-09T19:00:00Z","v":835,"vw":63.9225},{"c":63.8898,"h":63.9,"l":63.86,"n":8,"o":63.86,"t":"2026-10-09T19:30:00Z","v":350,"vw":63.882089},{"c":63.78,"h":63.81,"l":63.78,"n":20,"o":63.8,"t":"2026-10-09T19:45:00Z","v":2772,"vw":63.798962},{"c":63.88,"h":63.98,"l":63.88,"n":29,"o":63.92,"t":"2026-10-12T13:30:00Z","v":3761,"vw":63.930034},{"c":63.8599,"h":63.8767,"l":63.8,"n":5,"o":63.8,"t":"2026-10-12T13:45:00Z","v":592,"vw":63.84924},{"c":64.0836,"h":64.0836,"l":63.91,"n":7,"o":63.91,"t":"2026-10-12T14:00:00Z","v":703,"vw":63.962155},{"c":64.04,"h":64.045,"l":63.99,"n":9,"o":64.015,"t":"2026-10-12T14:15:00Z","v":651,"vw":64.017373},{"c":64.05,"h":64.055,"l":64.05,"n":6,"o":64.05,"t":"2026-10-12T14:30:00Z","v":1843,"vw":64.052719},{"c":64.05,"h":64.05,"l":64.01,"n":8,"o":64.01,"t":"2026-10-12T14:45:00Z","v":402,"vw":64.031114},{"c":64.04,"h":64.06,"l":64.03,"n":6,"o":64.06,"t":"2026-10-12T15:15:00Z","v":506,"vw":64.042222},{"c":64.04,"h":64.04,"l":64.04,"n":3,"o":64.04,"t":"2026-10-12T15:45:00Z","v":2064,"vw":64.04},{"c":64.0564,"h":64.0564,"l":64.0564,"n":1,"o":64.0564,"t":"2026-10-12T16:15:00Z","v":180,"vw":64.0564},{"c":64.08,"h":64.082,"l":64.06,"n":6,"o":64.07,"t":"2026-10-12T16:30:00Z","v":1317,"vw":64.064795},{"c":64.135,"h":64.135,"l":64.135,"n":1,"o":64.135,"t":"2026-10-12T17:00:00Z","v":143,"vw":64.135},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-12T17:15:00Z","v":100,"vw":64.14},{"c":64.1207,"h":64.1207,"l":64.1207,"n":2,"o":64.1207,"t":"2026-10-12T17:30:00Z","v":266,"vw":64.1207},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-12T17:45:00Z","v":101,"vw":64.14},{"c":64.1212,"h":64.1212,"l":64.1212,"n":1,"o":64.1212,"t":"2026-10-12T18:00:00Z","v":100,"vw":64.1212},{"c":64.135,"h":64.135,"l":64.135,"n":2,"o":64.135,"t":"2026-10-12T18:45:00Z","v":131,"vw":64.135},{"c":64.1301,"h":64.1301,"l":64.1,"n":3,"o":64.1,"t":"2026-10-12T19:00:00Z","v":1540,"vw":64.105492},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-12T19:15:00Z","v":1100,"vw":64.15},{"c":64.1647,"h":64.1647,"l":64.1647,"n":3,"o":64.1647,"t":"2026-10-12T19:30:00Z","v":275,"vw":64.1647},{"c":64.195,"h":64.1993,"l":64.195,"n":7,"o":64.1993,"t":"2026-10-12T19:45:00Z","v":682,"vw":64.198571},{"c":64.24,"h":64.24,"l":64.24,"n":7,"o":64.24,"t":"2026-10-12T20:00:00Z","v":211,"vw":64.24},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-13T10:15:00Z","v":100,"vw":64.62},{"c":64.42,"h":64.73,"l":64.415,"n":52,"o":64.73,"t":"2026-10-13T13:30:00Z","v":6762,"vw":64.616348},{"c":64.27,"h":64.407,"l":64.0601,"n":19,"o":64.4,"t":"2026-10-13T13:45:00Z","v":8092,"vw":64.201541},{"c":64.2,"h":64.22,"l":64.12,"n":13,"o":64.22,"t":"2026-10-13T14:00:00Z","v":2863,"vw":64.157361},{"c":64.255,"h":64.255,"l":64.255,"n":2,"o":64.255,"t":"2026-10-13T14:30:00Z","v":141,"vw":64.255},{"c":64.205,"h":64.2442,"l":64.205,"n":4,"o":64.21,"t":"2026-10-13T14:45:00Z","v":1479,"vw":64.227326},{"c":64.255,"h":64.255,"l":64.255,"n":2,"o":64.255,"t":"2026-10-13T15:00:00Z","v":315,"vw":64.255},{"c":64.2,"h":64.235,"l":64.2,"n":32,"o":64.235,"t":"2026-10-13T15:15:00Z","v":5682,"vw":64.209053},{"c":64.235,"h":64.2431,"l":64.2,"n":5,"o":64.2431,"t":"2026-10-13T15:30:00Z","v":935,"vw":64.232262},{"c":64.19,"h":64.19,"l":64.19,"n":3,"o":64.19,"t":"2026-10-13T15:45:00Z","v":300,"vw":64.19},{"c":64.14,"h":64.2,"l":64.14,"n":6,"o":64.18,"t":"2026-10-13T16:00:00Z","v":1700,"vw":64.179412},{"c":64.1201,"h":64.1201,"l":64.1201,"n":1,"o":64.1201,"t":"2026-10-13T16:15:00Z","v":500,"vw":64.1201},{"c":64.115,"h":64.12,"l":64.115,"n":4,"o":64.12,"t":"2026-10-13T16:30:00Z","v":1100,"vw":64.119545},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-13T16:45:00Z","v":752,"vw":64.15},{"c":64.125,"h":64.14,"l":64.1033,"n":7,"o":64.11,"t":"2026-10-13T17:00:00Z","v":777,"vw":64.128927},{"c":64.13,"h":64.13,"l":64.11,"n":7,"o":64.11,"t":"2026-10-13T17:15:00Z","v":735,"vw":64.127143},{"c":64.0916,"h":64.0916,"l":64.0916,"n":1,"o":64.0916,"t":"2026-10-13T17:30:00Z","v":400,"vw":64.0916},{"c":64.055,"h":64.055,"l":64.055,"n":3,"o":64.055,"t":"2026-10-13T17:45:00Z","v":145,"vw":64.055},{"c":64.15,"h":64.1501,"l":64.15,"n":7,"o":64.1501,"t":"2026-10-13T18:00:00Z","v":1682,"vw":64.150061},{"c":64.13,"h":64.14,"l":64.13,"n":4,"o":64.14,"t":"2026-10-13T18:15:00Z","v":1384,"vw":64.138611},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-13T18:45:00Z","v":100,"vw":64.2},{"c":64.264,"h":64.264,"l":64.19,"n":17,"o":64.19,"t":"2026-10-13T19:00:00Z","v":1017,"vw":64.238209},{"c":64.21,"h":64.21,"l":64.21,"n":3,"o":64.21,"t":"2026-10-13T19:15:00Z","v":196,"vw":64.21},{"c":64.1701,"h":64.1701,"l":64.17,"n":4,"o":64.17,"t":"2026-10-13T19:30:00Z","v":326,"vw":64.17005},{"c":64.13,"h":64.19,"l":64.13,"n":20,"o":64.16,"t":"2026-10-13T19:45:00Z","v":988,"vw":64.161962},{"c":64.46,"h":64.46,"l":64.2,"n":14,"o":64.2,"t":"2026-10-14T13:30:00Z","v":244,"vw":64.32093},{"c":64.4251,"h":64.4251,"l":64.4251,"n":1,"o":64.4251,"t":"2026-10-14T13:45:00Z","v":300,"vw":64.4251},{"c":64.38,"h":64.3804,"l":64.375,"n":6,"o":64.3804,"t":"2026-10-14T14:00:00Z","v":953,"vw":64.379541},{"c":64.38,"h":64.38,"l":64.38,"n":1,"o":64.38,"t":"2026-10-14T14:15:00Z","v":500,"vw":64.38},{"c":64.28,"h":64.3092,"l":64.28,"n":5,"o":64.3092,"t":"2026-10-14T14:45:00Z","v":983,"vw":64.30373},{"c":64.325,"h":64.325,"l":64.325,"n":3,"o":64.325,"t":"2026-10-14T15:00:00Z","v":127,"vw":64.325},{"c":64.47,"h":64.47,"l":64.44,"n":6,"o":64.44,"t":"2026-10-14T15:15:00Z","v":625,"vw":64.457025},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-14T15:30:00Z","v":799,"vw":64.49},{"c":64.435,"h":64.4599,"l":64.4226,"n":5,"o":64.4599,"t":"2026-10-14T15:45:00Z","v":1310,"vw":64.436443},{"c":64.44,"h":64.49,"l":64.44,"n":7,"o":64.485,"t":"2026-10-14T16:00:00Z","v":961,"vw":64.481667},{"c":64.53,"h":64.53,"l":64.51,"n":6,"o":64.51,"t":"2026-10-14T16:15:00Z","v":340,"vw":64.523333},{"c":64.53,"h":64.53,"l":64.515,"n":6,"o":64.515,"t":"2026-10-14T16:30:00Z","v":521,"vw":64.522494},{"c":64.48,"h":64.48,"l":64.4389,"n":10,"o":64.4389,"t":"2026-10-14T16:45:00Z","v":1388,"vw":64.473677},{"c":64.485,"h":64.485,"l":64.4706,"n":3,"o":64.4706,"t":"2026-10-14T17:00:00Z","v":588,"vw":64.480094},{"c":64.44,"h":64.5,"l":64.44,"n":32,"o":64.5,"t":"2026-10-14T17:45:00Z","v":1374,"vw":64.464514},{"c":64.47,"h":64.47,"l":64.465,"n":6,"o":64.465,"t":"2026-10-14T18:00:00Z","v":337,"vw":64.468333},{"c":64.5353,"h":64.5353,"l":64.53,"n":4,"o":64.53,"t":"2026-10-14T18:15:00Z","v":654,"vw":64.531912},{"c":64.55,"h":64.56,"l":64.55,"n":8,"o":64.56,"t":"2026-10-14T18:30:00Z","v":732,"vw":64.557857},{"c":64.54,"h":64.54,"l":64.515,"n":5,"o":64.54,"t":"2026-10-14T18:45:00Z","v":800,"vw":64.536875},{"c":64.57,"h":64.57,"l":64.55,"n":7,"o":64.55,"t":"2026-10-14T19:00:00Z","v":1433,"vw":64.55744},{"c":64.565,"h":64.62,"l":64.565,"n":12,"o":64.565,"t":"2026-10-14T19:15:00Z","v":2097,"vw":64.589339},{"c":64.63,"h":64.6448,"l":64.62,"n":12,"o":64.6448,"t":"2026-10-14T19:30:00Z","v":7257,"vw":64.63577},{"c":64.77,"h":64.77,"l":64.66,"n":20,"o":64.68,"t":"2026-10-14T19:45:00Z","v":3036,"vw":64.730003},{"c":64.77,"h":64.77,"l":64.77,"n":5,"o":64.77,"t":"2026-10-14T20:00:00Z","v":121,"vw":64.77},{"c":65.38,"h":65.38,"l":65.38,"n":3,"o":65.38,"t":"2026-10-14T20:30:00Z","v":130,"vw":65.38},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-15T12:30:00Z","v":150,"vw":65},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-15T12:45:00Z","v":150,"vw":66.5},{"c":65.595,"h":65.8279,"l":65.47,"n":56,"o":65.47,"t":"2026-10-15T13:30:00Z","v":10226,"vw":65.583642},{"c":65.75,"h":65.79,"l":65.61,"n":14,"o":65.61,"t":"2026-10-15T13:45:00Z","v":1403,"vw":65.738317},{"c":65.7499,"h":65.75,"l":65.695,"n":15,"o":65.705,"t":"2026-10-15T14:00:00Z","v":2351,"vw":65.738139},{"c":65.775,"h":65.78,"l":65.75,"n":26,"o":65.7799,"t":"2026-10-15T14:15:00Z","v":4015,"vw":65.772132},{"c":65.71,"h":65.84,"l":65.71,"n":11,"o":65.81,"t":"2026-10-15T14:30:00Z","v":3817,"vw":65.805894},{"c":65.75,"h":65.77,"l":65.68,"n":9,"o":65.7251,"t":"2026-10-15T14:45:00Z","v":4645,"vw":65.72411},{"c":65.885,"h":65.91,"l":65.84,"n":27,"o":65.85,"t":"2026-10-15T15:00:00Z","v":4240,"vw":65.870512},{"c":65.89,"h":65.9,"l":65.86,"n":23,"o":65.88,"t":"2026-10-15T15:15:00Z","v":6010,"vw":65.885268},{"c":65.865,"h":65.88,"l":65.84,"n":19,"o":65.855,"t":"2026-10-15T15:30:00Z","v":7542,"vw":65.86357},{"c":65.77,"h":65.855,"l":65.77,"n":22,"o":65.855,"t":"2026-10-15T15:45:00Z","v":4059,"vw":65.824354},{"c":65.7149,"h":65.75,"l":65.7099,"n":22,"o":65.75,"t":"2026-10-15T16:00:00Z","v":3379,"vw":65.729087},{"c":65.77,"h":65.7993,"l":65.77,"n":8,"o":65.7993,"t":"2026-10-15T16:30:00Z","v":635,"vw":65.779835},{"c":65.76,"h":65.76,"l":65.76,"n":3,"o":65.76,"t":"2026-10-15T16:45:00Z","v":239,"vw":65.76},{"c":65.735,"h":65.7599,"l":65.68,"n":25,"o":65.68,"t":"2026-10-15T17:15:00Z","v":5651,"vw":65.72436},{"c":65.737277,"h":65.74,"l":65.72,"n":5,"o":65.74,"t":"2026-10-15T17:30:00Z","v":981,"vw":65.734993},{"c":65.7999,"h":65.7999,"l":65.7999,"n":3,"o":65.7999,"t":"2026-10-15T17:45:00Z","v":2031,"vw":65.7999},{"c":65.72,"h":65.78,"l":65.72,"n":14,"o":65.78,"t":"2026-10-15T18:00:00Z","v":1332,"vw":65.730909},{"c":65.66,"h":65.74,"l":65.66,"n":13,"o":65.74,"t":"2026-10-15T18:15:00Z","v":1044,"vw":65.715731},{"c":65.71,"h":65.7299,"l":65.71,"n":3,"o":65.7299,"t":"2026-10-15T18:30:00Z","v":205,"vw":65.71995},{"c":65.695,"h":65.72,"l":65.695,"n":16,"o":65.71,"t":"2026-10-15T18:45:00Z","v":2547,"vw":65.699611},{"c":65.69,"h":65.71,"l":65.68,"n":16,"o":65.71,"t":"2026-10-15T19:00:00Z","v":1128,"vw":65.692807},{"c":65.7,"h":65.712,"l":65.66,"n":24,"o":65.7005,"t":"2026-10-15T19:15:00Z","v":3097,"vw":65.691772},{"c":65.65,"h":65.68,"l":65.63,"n":19,"o":65.63,"t":"2026-10-15T19:30:00Z","v":1638,"vw":65.65312},{"c":65.63,"h":65.64,"l":65.59,"n":51,"o":65.64,"t":"2026-10-15T19:45:00Z","v":6782,"vw":65.616203},{"c":65.64,"h":65.64,"l":65.64,"n":6,"o":65.64,"t":"2026-10-15T20:00:00Z","v":221,"vw":65.64},{"c":66.11,"h":66.12,"l":65.92,"n":77,"o":65.92,"t":"2026-10-16T13:30:00Z","v":7930,"vw":66.020852},{"c":66.2299,"h":66.24,"l":66.15,"n":25,"o":66.15,"t":"2026-10-16T13:45:00Z","v":7987,"vw":66.225006},{"c":66.16,"h":66.255,"l":66.16,"n":11,"o":66.255,"t":"2026-10-16T14:00:00Z","v":1424,"vw":66.205984},{"c":65.9901,"h":65.9901,"l":65.96,"n":10,"o":65.9753,"t":"2026-10-16T14:15:00Z","v":602,"vw":65.97832},{"c":65.9418,"h":65.965,"l":65.9418,"n":7,"o":65.965,"t":"2026-10-16T14:30:00Z","v":479,"vw":65.947687},{"c":66.03,"h":66.03,"l":65.99,"n":8,"o":65.99,"t":"2026-10-16T14:45:00Z","v":2042,"vw":66.018606},{"c":66.11,"h":66.11,"l":66.11,"n":2,"o":66.11,"t":"2026-10-16T15:00:00Z","v":115,"vw":66.11},{"c":66.005,"h":66.04,"l":66.005,"n":7,"o":66.031,"t":"2026-10-16T15:15:00Z","v":2438,"vw":66.009374},{"c":66.02,"h":66.0499,"l":66.01,"n":15,"o":66.01,"t":"2026-10-16T15:30:00Z","v":765,"vw":66.025627},{"c":65.97,"h":65.97,"l":65.945,"n":17,"o":65.96,"t":"2026-10-16T15:45:00Z","v":2021,"vw":65.964167},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-10-16T16:00:00Z","v":153,"vw":65.87},{"c":65.85,"h":65.86,"l":65.85,"n":6,"o":65.86,"t":"2026-10-16T16:15:00Z","v":569,"vw":65.852402},{"c":65.79,"h":65.85,"l":65.79,"n":14,"o":65.85,"t":"2026-10-16T16:30:00Z","v":1181,"vw":65.819522},{"c":65.6401,"h":65.705,"l":65.6401,"n":2,"o":65.705,"t":"2026-10-16T17:00:00Z","v":1000,"vw":65.67255},{"c":65.6996,"h":65.6996,"l":65.62,"n":7,"o":65.6552,"t":"2026-10-16T17:15:00Z","v":1296,"vw":65.683148},{"c":65.7,"h":65.75,"l":65.7,"n":66,"o":65.75,"t":"2026-10-16T17:45:00Z","v":2095,"vw":65.719719},{"c":65.6234,"h":65.645,"l":65.6234,"n":7,"o":65.6299,"t":"2026-10-16T18:00:00Z","v":1678,"vw":65.628506},{"c":65.59,"h":65.64,"l":65.59,"n":15,"o":65.64,"t":"2026-10-16T18:15:00Z","v":2097,"vw":65.606342},{"c":65.604,"h":65.6237,"l":65.604,"n":7,"o":65.6237,"t":"2026-10-16T18:45:00Z","v":705,"vw":65.609828},{"c":65.63,"h":65.635,"l":65.63,"n":4,"o":65.635,"t":"2026-10-16T19:00:00Z","v":300,"vw":65.6325},{"c":65.615,"h":65.68,"l":65.5901,"n":11,"o":65.68,"t":"2026-10-16T19:15:00Z","v":2544,"vw":65.608015},{"c":65.64,"h":65.64,"l":65.625,"n":8,"o":65.625,"t":"2026-10-16T19:30:00Z","v":605,"vw":65.635087},{"c":65.78,"h":65.79,"l":65.695,"n":23,"o":65.7,"t":"2026-10-16T19:45:00Z","v":3960,"vw":65.77249},{"c":65.72,"h":65.72,"l":65.72,"n":6,"o":65.72,"t":"2026-10-16T20:00:00Z","v":196,"vw":65.72},{"c":65.553,"h":65.5711,"l":65.5,"n":58,"o":65.5,"t":"2026-10-19T13:30:00Z","v":3861,"vw":65.515947},{"c":65.5899,"h":65.5899,"l":65.495,"n":14,"o":65.51,"t":"2026-10-19T13:45:00Z","v":1673,"vw":65.515913},{"c":65.61,"h":65.62,"l":65.58,"n":15,"o":65.59,"t":"2026-10-19T14:00:00Z","v":1323,"vw":65.601939},{"c":65.55,"h":65.62,"l":65.535,"n":8,"o":65.62,"t":"2026-10-19T14:15:00Z","v":1229,"vw":65.573308},{"c":65.5001,"h":65.5001,"l":65.5001,"n":9,"o":65.5001,"t":"2026-10-19T14:30:00Z","v":609,"vw":65.5001},{"c":65.46,"h":65.46,"l":65.43,"n":3,"o":65.43,"t":"2026-10-19T14:45:00Z","v":500,"vw":65.448},{"c":65.52,"h":65.52,"l":65.475,"n":7,"o":65.475,"t":"2026-10-19T15:00:00Z","v":318,"vw":65.489706},{"c":65.59,"h":65.59,"l":65.56,"n":5,"o":65.565,"t":"2026-10-19T15:15:00Z","v":610,"vw":65.568279},{"c":65.5218,"h":65.555,"l":65.5218,"n":4,"o":65.55,"t":"2026-10-19T15:30:00Z","v":1053,"vw":65.53802},{"c":65.45,"h":65.5,"l":65.45,"n":7,"o":65.5,"t":"2026-10-19T16:00:00Z","v":328,"vw":65.483333},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-19T16:15:00Z","v":175,"vw":65.51},{"c":65.56,"h":65.5761,"l":65.56,"n":2,"o":65.5761,"t":"2026-10-19T16:45:00Z","v":331,"vw":65.567442},{"c":65.5899,"h":65.5899,"l":65.56,"n":10,"o":65.58,"t":"2026-10-19T17:00:00Z","v":1041,"vw":65.575431},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-10-19T17:15:00Z","v":180,"vw":65.6},{"c":65.62,"h":65.62,"l":65.59,"n":6,"o":65.59,"t":"2026-10-19T17:30:00Z","v":602,"vw":65.595},{"c":65.67,"h":65.67,"l":65.62,"n":47,"o":65.62,"t":"2026-10-19T17:45:00Z","v":1139,"vw":65.635543},{"c":65.655,"h":65.655,"l":65.64,"n":4,"o":65.65,"t":"2026-10-19T18:00:00Z","v":502,"vw":65.64803},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-19T18:15:00Z","v":170,"vw":65.68},{"c":65.67,"h":65.69,"l":65.67,"n":7,"o":65.69,"t":"2026-10-19T18:45:00Z","v":750,"vw":65.68424},{"c":65.6801,"h":65.6801,"l":65.6801,"n":1,"o":65.6801,"t":"2026-10-19T19:00:00Z","v":400,"vw":65.6801},{"c":65.635,"h":65.65,"l":65.635,"n":8,"o":65.6472,"t":"2026-10-19T19:15:00Z","v":1413,"vw":65.647448},{"c":65.6004,"h":65.62,"l":65.6,"n":12,"o":65.6,"t":"2026-10-19T19:30:00Z","v":3653,"vw":65.617919},{"c":65.55,"h":65.63,"l":65.52,"n":18,"o":65.615,"t":"2026-10-19T19:45:00Z","v":3359,"vw":65.577135},{"c":65.55,"h":65.55,"l":65.55,"n":6,"o":65.55,"t":"2026-10-19T20:00:00Z","v":206,"vw":65.55},{"c":65.49,"h":65.704,"l":65.49,"n":4,"o":65.704,"t":"2026-10-19T20:45:00Z","v":600,"vw":65.561572},{"c":66.21,"h":66.21,"l":65.8,"n":61,"o":65.95,"t":"2026-10-20T13:30:00Z","v":8581,"vw":65.943357},{"c":66.3207,"h":66.3207,"l":66.3207,"n":1,"o":66.3207,"t":"2026-10-20T13:45:00Z","v":100,"vw":66.3207},{"c":66.375,"h":66.375,"l":66.375,"n":2,"o":66.375,"t":"2026-10-20T14:00:00Z","v":254,"vw":66.375},{"c":66.32,"h":66.32,"l":66.313,"n":3,"o":66.313,"t":"2026-10-20T14:15:00Z","v":299,"vw":66.315389},{"c":66.38,"h":66.3944,"l":66.355,"n":13,"o":66.355,"t":"2026-10-20T14:30:00Z","v":1650,"vw":66.384057},{"c":66.5269,"h":66.535,"l":66.4692,"n":14,"o":66.4692,"t":"2026-10-20T14:45:00Z","v":2208,"vw":66.509875},{"c":66.485,"h":66.485,"l":66.485,"n":2,"o":66.485,"t":"2026-10-20T15:00:00Z","v":151,"vw":66.485},{"c":66.44,"h":66.44,"l":66.405,"n":5,"o":66.405,"t":"2026-10-20T15:15:00Z","v":3695,"vw":66.408717},{"c":66.4,"h":66.4,"l":66.395,"n":2,"o":66.395,"t":"2026-10-20T16:00:00Z","v":225,"vw":66.397778},{"c":66.36,"h":66.36,"l":66.36,"n":2,"o":66.36,"t":"2026-10-20T16:15:00Z","v":620,"vw":66.36},{"c":66.4208,"h":66.4208,"l":66.4208,"n":1,"o":66.4208,"t":"2026-10-20T17:00:00Z","v":125,"vw":66.4208},{"c":66.43,"h":66.4324,"l":66.41,"n":7,"o":66.415,"t":"2026-10-20T17:15:00Z","v":988,"vw":66.426615},{"c":66.46,"h":66.46,"l":66.45,"n":8,"o":66.45,"t":"2026-10-20T17:30:00Z","v":767,"vw":66.456894},{"c":66.525,"h":66.525,"l":66.49,"n":2,"o":66.49,"t":"2026-10-20T17:45:00Z","v":500,"vw":66.518},{"c":66.465,"h":66.4808,"l":66.465,"n":4,"o":66.4808,"t":"2026-10-20T18:00:00Z","v":1253,"vw":66.466896},{"c":66.48,"h":66.48,"l":66.4703,"n":5,"o":66.4703,"t":"2026-10-20T18:15:00Z","v":564,"vw":66.472945},{"c":66.4799,"h":66.4799,"l":66.4799,"n":1,"o":66.4799,"t":"2026-10-20T18:30:00Z","v":145,"vw":66.4799},{"c":66.49,"h":66.49,"l":66.4799,"n":5,"o":66.48,"t":"2026-10-20T18:45:00Z","v":881,"vw":66.481124},{"c":66.48,"h":66.48,"l":66.48,"n":3,"o":66.48,"t":"2026-10-20T19:00:00Z","v":212,"vw":66.48},{"c":66.4663,"h":66.4663,"l":66.4663,"n":1,"o":66.4663,"t":"2026-10-20T19:15:00Z","v":121,"vw":66.4663},{"c":66.52,"h":66.52,"l":66.48,"n":21,"o":66.48,"t":"2026-10-20T19:30:00Z","v":3190,"vw":66.50721},{"c":66.6,"h":66.6,"l":66.5475,"n":27,"o":66.5475,"t":"2026-10-20T19:45:00Z","v":2030,"vw":66.586179},{"c":66.57,"h":66.57,"l":66.57,"n":7,"o":66.57,"t":"2026-10-20T20:00:00Z","v":436,"vw":66.57},{"c":66.55,"h":66.57,"l":66.55,"n":9,"o":66.57,"t":"2026-10-20T22:00:00Z","v":1123,"vw":66.556667},{"c":66.565,"h":66.71,"l":66.4502,"n":39,"o":66.71,"t":"2026-10-21T13:30:00Z","v":3261,"vw":66.605637},{"c":66.526,"h":66.526,"l":66.526,"n":4,"o":66.526,"t":"2026-10-21T13:45:00Z","v":167,"vw":66.526},{"c":66.33,"h":66.41,"l":66.2901,"n":10,"o":66.41,"t":"2026-10-21T14:00:00Z","v":2744,"vw":66.370818},{"c":66.455,"h":66.47,"l":66.455,"n":7,"o":66.47,"t":"2026-10-21T14:15:00Z","v":413,"vw":66.458695},{"c":66.45,"h":66.5135,"l":66.45,"n":4,"o":66.5135,"t":"2026-10-21T14:30:00Z","v":535,"vw":66.478285},{"c":66.496,"h":66.496,"l":66.496,"n":1,"o":66.496,"t":"2026-10-21T14:45:00Z","v":375,"vw":66.496},{"c":66.555,"h":66.555,"l":66.5,"n":2,"o":66.5,"t":"2026-10-21T15:15:00Z","v":727,"vw":66.517173},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-21T15:30:00Z","v":180,"vw":66.52},{"c":66.4795,"h":66.4799,"l":66.4795,"n":2,"o":66.4799,"t":"2026-10-21T15:45:00Z","v":1017,"vw":66.479605},{"c":66.525,"h":66.59,"l":66.525,"n":6,"o":66.59,"t":"2026-10-21T16:30:00Z","v":2092,"vw":66.535509},{"c":66.5534,"h":66.5534,"l":66.5534,"n":2,"o":66.5534,"t":"2026-10-21T16:45:00Z","v":215,"vw":66.5534},{"c":66.53,"h":66.57,"l":66.53,"n":4,"o":66.57,"t":"2026-10-21T17:00:00Z","v":258,"vw":66.55},{"c":66.535,"h":66.55,"l":66.5101,"n":9,"o":66.55,"t":"2026-10-21T17:15:00Z","v":1001,"vw":66.520405},{"c":66.56,"h":66.57,"l":66.535,"n":7,"o":66.57,"t":"2026-10-21T17:30:00Z","v":4344,"vw":66.546029},{"c":66.62,"h":66.62,"l":66.62,"n":26,"o":66.62,"t":"2026-10-21T17:45:00Z","v":161,"vw":66.62},{"c":66.685,"h":66.69,"l":66.64,"n":6,"o":66.64,"t":"2026-10-21T18:00:00Z","v":2373,"vw":66.677873},{"c":66.6988,"h":66.7099,"l":66.69,"n":3,"o":66.69,"t":"2026-10-21T18:15:00Z","v":1200,"vw":66.698992},{"c":66.7436,"h":66.7436,"l":66.7436,"n":2,"o":66.7436,"t":"2026-10-21T18:30:00Z","v":507,"vw":66.7436},{"c":66.7002,"h":66.75,"l":66.7002,"n":13,"o":66.75,"t":"2026-10-21T18:45:00Z","v":4443,"vw":66.713252},{"c":66.53,"h":66.56,"l":66.53,"n":11,"o":66.56,"t":"2026-10-21T19:00:00Z","v":1622,"vw":66.539607},{"c":66.645,"h":66.645,"l":66.5893,"n":3,"o":66.5893,"t":"2026-10-21T19:15:00Z","v":600,"vw":66.632383},{"c":66.82,"h":66.82,"l":66.6709,"n":32,"o":66.6709,"t":"2026-10-21T19:45:00Z","v":6079,"vw":66.693692},{"c":66.8,"h":66.82,"l":66.8,"n":7,"o":66.82,"t":"2026-10-21T20:00:00Z","v":401,"vw":66.809924},{"c":66.97,"h":66.97,"l":66.97,"n":3,"o":66.97,"t":"2026-10-21T20:15:00Z","v":609,"vw":66.97},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-22T12:45:00Z","v":450,"vw":67},{"c":67.0646,"h":67.12,"l":66.85,"n":46,"o":66.85,"t":"2026-10-22T13:30:00Z","v":4713,"vw":66.917433},{"c":67.27,"h":67.2899,"l":67.2,"n":7,"o":67.2899,"t":"2026-10-22T13:45:00Z","v":863,"vw":67.262329},{"c":67.23,"h":67.25,"l":67.1688,"n":16,"o":67.205,"t":"2026-10-22T14:00:00Z","v":4721,"vw":67.197728},{"c":67.2803,"h":67.32,"l":67.2803,"n":2,"o":67.32,"t":"2026-10-22T14:15:00Z","v":503,"vw":67.296322},{"c":67.25,"h":67.25,"l":67.25,"n":3,"o":67.25,"t":"2026-10-22T14:30:00Z","v":525,"vw":67.25},{"c":67.225,"h":67.225,"l":67.225,"n":3,"o":67.225,"t":"2026-10-22T14:45:00Z","v":304,"vw":67.225},{"c":67.35,"h":67.37,"l":67.35,"n":10,"o":67.3554,"t":"2026-10-22T15:00:00Z","v":1194,"vw":67.357632},{"c":67.52,"h":67.52,"l":67.4,"n":6,"o":67.4,"t":"2026-10-22T15:15:00Z","v":813,"vw":67.435758},{"c":67.515,"h":67.5349,"l":67.48,"n":10,"o":67.5349,"t":"2026-10-22T15:30:00Z","v":3038,"vw":67.512509},{"c":67.63,"h":67.63,"l":67.5595,"n":5,"o":67.5595,"t":"2026-10-22T15:45:00Z","v":548,"vw":67.599507},{"c":67.65,"h":67.65,"l":67.595,"n":7,"o":67.6151,"t":"2026-10-22T16:00:00Z","v":675,"vw":67.608394},{"c":67.67,"h":67.67,"l":67.635,"n":3,"o":67.635,"t":"2026-10-22T16:15:00Z","v":1601,"vw":67.637188},{"c":67.54,"h":67.78,"l":67.54,"n":12,"o":67.78,"t":"2026-10-22T16:30:00Z","v":4163,"vw":67.709817},{"c":67.555,"h":67.555,"l":67.555,"n":1,"o":67.555,"t":"2026-10-22T16:45:00Z","v":317,"vw":67.555},{"c":67.48,"h":67.54,"l":67.48,"n":8,"o":67.54,"t":"2026-10-22T17:00:00Z","v":735,"vw":67.501429},{"c":67.5401,"h":67.579,"l":67.5401,"n":5,"o":67.57,"t":"2026-10-22T17:30:00Z","v":555,"vw":67.564427},{"c":67.615,"h":67.62,"l":67.615,"n":2,"o":67.62,"t":"2026-10-22T17:45:00Z","v":200,"vw":67.6175},{"c":67.64,"h":67.64,"l":67.6275,"n":4,"o":67.63,"t":"2026-10-22T18:00:00Z","v":412,"vw":67.631521},{"c":67.67,"h":67.69,"l":67.6699,"n":12,"o":67.6699,"t":"2026-10-22T18:15:00Z","v":1527,"vw":67.672624},{"c":67.61,"h":67.61,"l":67.61,"n":2,"o":67.61,"t":"2026-10-22T18:30:00Z","v":251,"vw":67.61},{"c":67.6914,"h":67.6914,"l":67.675,"n":11,"o":67.6849,"t":"2026-10-22T18:45:00Z","v":1188,"vw":67.679588},{"c":67.76,"h":67.76,"l":67.68,"n":9,"o":67.68,"t":"2026-10-22T19:00:00Z","v":1109,"vw":67.728017},{"c":67.73,"h":67.74,"l":67.7,"n":12,"o":67.7,"t":"2026-10-22T19:15:00Z","v":5815,"vw":67.715381},{"c":67.7008,"h":67.74,"l":67.69,"n":17,"o":67.71,"t":"2026-10-22T19:30:00Z","v":7069,"vw":67.713408},{"c":67.76,"h":67.79,"l":67.71,"n":89,"o":67.71,"t":"2026-10-22T19:45:00Z","v":3663,"vw":67.74742},{"c":67.72,"h":67.72,"l":67.72,"n":5,"o":67.72,"t":"2026-10-22T20:00:00Z","v":2904,"vw":67.72},{"c":67.71,"h":67.71,"l":67.71,"n":1,"o":67.71,"t":"2026-10-22T23:15:00Z","v":199,"vw":67.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":74.40541837804781,"iv":0.2986269704342133,"gamma":0.041126635234161164,"theta":-0.0241265117617583,"vega":0.04439211433168503,"rho":0.007196746191251548,"breakevenPct":10.516051363237061},{"delta":0.2,"premium":0.425,"strike":71.49998799952485,"iv":0.20660574535277082,"gamma":0.07179973765573046,"theta":-0.02061103349823367,"vega":0.05326332516429075,"rho":0.009498908780919166,"breakevenPct":6.2250598132105335},{"delta":0.25,"premium":0.46248097072840083,"strike":70.25038058543198,"iv":0.16766365539785405,"gamma":0.1001374882854241,"theta":-0.01949462269226637,"vega":0.060378269114727774,"rho":0.01179848072000326,"breakevenPct":4.434886362664872},{"delta":0.3,"premium":0.5277923316833202,"strike":69.57766134653343,"iv":0.1500240422038319,"gamma":0.12218902640275367,"theta":-0.019415182554395415,"vega":0.06569198560931096,"rho":0.014149941041932918,"breakevenPct":3.5378137324128773},{"delta":0.35,"premium":0.598094156085013,"strike":69.01524675131989,"iv":0.13621486114816564,"gamma":0.14281530313517637,"theta":-0.019472997952319708,"vega":0.07051034273331758,"rho":0.016514029056225198,"breakevenPct":2.8110189150862634},{"delta":0.4,"premium":0.6778758082543676,"strike":68.65388529664726,"iv":0.1280735141900973,"gamma":0.15753939779881104,"theta":-0.01910264244738029,"vega":0.07253041777210904,"rho":0.01903462543468299,"breakevenPct":2.3951574433637965},{"delta":0.45,"premium":0.7579216144271818,"strike":68.29812615810141,"iv":0.12009010059374403,"gamma":0.1720990290290553,"theta":-0.018720356023343133,"vega":0.0744725190930508,"rho":0.021559582895639588,"breakevenPct":1.9879600834863433},{"delta":0.5,"premium":0.8568319226118501,"strike":67.95102781136639,"iv":0.1139729746070133,"gamma":0.18281614268440144,"theta":-0.0184636638452237,"vega":0.07580616686819831,"rho":0.024101182061433676,"breakevenPct":1.621414464596431},{"delta":0.55,"premium":1.0533252720677149,"strike":67.64873035066505,"iv":0.11750985489721887,"gamma":0.17365652962515113,"theta":-0.01885665054413543,"vega":0.07399238210399033,"rho":0.026728866095461202,"breakevenPct":1.4651537774815762},{"delta":0.6,"premium":1.2498186215235791,"strike":67.34643288996372,"iv":0.12104673518742441,"gamma":0.16449691656590085,"theta":-0.01924963724304716,"vega":0.07217859733978234,"rho":0.02935655012948872,"breakevenPct":1.3088930903667217},{"delta":0.65,"premium":1.446311970979444,"strike":67.0441354292624,"iv":0.12458361547762997,"gamma":0.15533730350665054,"theta":-0.019642623941958887,"vega":0.07036481257557436,"rho":0.03198423416351624,"breakevenPct":1.1526324032518669},{"delta":0.7,"premium":1.7228715170278637,"strike":66.66950464396285,"iv":0.12711602167182662,"gamma":0.14150727554179568,"theta":-0.019171207430340557,"vega":0.06527476780185759,"rho":0.03460663759808535,"breakevenPct":1.0077922921144777},{"delta":0.75,"premium":2.01311919504644,"strike":66.28250773993808,"iv":0.1294767027863777,"gamma":0.12687879256965945,"theta":-0.018552012383900928,"vega":0.059624613003095975,"rho":0.0372281382603817,"breakevenPct":0.864904644785882},{"delta":0.8,"premium":2.3526418242491665,"strike":65.84983314794216,"iv":0.13208598442714128,"gamma":0.11047864293659619,"theta":-0.017679532814238043,"vega":0.05302224694104559,"rho":0.03983034165256944,"breakevenPct":0.7273297477349364},{"delta":0.85,"premium":2.8253893214682986,"strike":65.29365962180201,"iv":0.1353674082313682,"gamma":0.08928843159065628,"theta":-0.016122246941045606,"vega":0.043845383759733035,"rho":0.04238037094409315,"breakevenPct":0.6041189532865263},{"delta":0.9,"premium":3.4980620155038764,"strike":64.54263565891473,"iv":0.14135348837209302,"gamma":0.06483643410852712,"theta":-0.014202325581395347,"vega":0.03314573643410852,"rho":0.04481505280049922,"breakevenPct":0.4884030046058373}],"put":[{"delta":0.1,"premium":0.425,"strike":58.28521826412216,"iv":0.4474488080516581,"gamma":0.020639812515581474,"theta":-0.024980074670854027,"vega":0.03341738365401393,"rho":-0.005976899858807306,"breakevenPct":14.547011868081283},{"delta":0.15,"premium":0.46126222172841336,"strike":62.450488869136535,"iv":0.30107903471977626,"gamma":0.04084409027125512,"theta":-0.021763075177308463,"vega":0.04436357071590339,"rho":-0.00895936049936888,"breakevenPct":8.448934208524406},{"delta":0.2,"premium":0.5180268874275054,"strike":64.3605377485501,"iv":0.237279049703653,"gamma":0.062317247459689605,"theta":-0.02005215821478579,"vega":0.053208453749281695,"rho":-0.011974697449029884,"breakevenPct":5.711843359736215},{"delta":0.25,"premium":0.5754041651955203,"strike":65.50808330391041,"iv":0.1987031209551113,"gamma":0.08479242043763599,"theta":-0.018495573073505456,"vega":0.06032445647499105,"rho":-0.015002428069512828,"breakevenPct":4.10178830495511},{"delta":0.3,"premium":0.6296894770449583,"strike":66.29689477044958,"iv":0.1710551785531528,"gamma":0.10760835865019269,"theta":-0.016820018696285435,"vega":0.06582196483428267,"rho":-0.01802954229621607,"breakevenPct":3.016976379553044},{"delta":0.35,"premium":0.6893586108044025,"strike":66.89358610804402,"iv":0.1507845221437277,"gamma":0.1294454575875051,"theta":-0.015322184487693966,"vega":0.0703656335463092,"rho":-0.021045799140951702,"breakevenPct":2.2238554168665976},{"delta":0.4,"premium":0.7766042573366407,"strike":67.2785609357696,"iv":0.1403810765794147,"gamma":0.14360767262523833,"theta":-0.014287608513103912,"vega":0.07254759877711825,"rho":-0.023898946854428487,"breakevenPct":1.7841431421755016},{"delta":0.45,"premium":0.869835339415287,"strike":67.61758305241922,"iv":0.1321192924725469,"gamma":0.15610406706826543,"theta":-0.01335358195619418,"vega":0.07421696025403636,"rho":-0.02671669200630424,"breakevenPct":1.4211376266372069},{"delta":0.5,"premium":0.9630664214939333,"strike":67.95660516906885,"iv":0.12385750836567908,"gamma":0.16860046151129254,"theta":-0.012419555399284445,"vega":0.07588632173095448,"rho":-0.02953443715817999,"breakevenPct":1.058132111098912},{"delta":0.55,"premium":1.159625407166124,"strike":68.28403908794789,"iv":0.12478827361563519,"gamma":0.1638659283387622,"theta":-0.011845537459283387,"vega":0.07433895765472312,"rho":-0.03230879085262663,"breakevenPct":0.8648446598999123},{"delta":0.6,"premium":1.3713517915309446,"strike":68.60977198697069,"iv":0.12706840390879479,"gamma":0.15660208469055376,"theta":-0.011324364820846906,"vega":0.07231941368078176,"rho":-0.03507677515882679,"breakevenPct":0.6964699520901672},{"delta":0.65,"premium":1.5830781758957655,"strike":68.93550488599348,"iv":0.12934853420195438,"gamma":0.14933824104234528,"theta":-0.010803192182410423,"vega":0.07029986970684039,"rho":-0.03784475946502696,"breakevenPct":0.5280952442804216},{"delta":0.7,"premium":1.9163714804722973,"strike":69.36421435059037,"iv":0.13387920072661216,"gamma":0.135152497729337,"theta":-0.00978946412352407,"vega":0.06556584922797458,"rho":-0.04063071147877437,"breakevenPct":0.3871763844069095},{"delta":0.75,"premium":2.2796775658492274,"strike":69.81834695731153,"iv":0.13896548592188918,"gamma":0.11925785649409629,"theta":-0.008654132606721163,"vega":0.06016167120799274,"rho":-0.043421099410345165,"breakevenPct":0.2530359009565566},{"delta":0.8,"premium":3.267696629213485,"strike":70.84269662921348,"iv":0.1715898876404495,"gamma":0.08627078651685388,"theta":-0.009548314606741576,"vega":0.05336516853932583,"rho":-0.046533121830923084,"breakevenPct":0.1993797075764155},{"delta":0.85,"premium":4.401948051948053,"strike":72.05194805194806,"iv":0.19660000000000005,"gamma":0.062161038961038945,"theta":-0.008446753246753248,"vega":0.044438961038961035,"rho":-0.04985475839378078,"breakevenPct":0.08861320336728411}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":74.40541837804781,"iv":0.2986269704342133,"gamma":0.041126635234161164,"theta":-0.0241265117617583,"vega":0.04439211433168503,"rho":0.007196746191251548,"breakevenPct":10.516051363237061},{"delta":0.2,"premium":0.425,"strike":71.49998799952485,"iv":0.20660574535277082,"gamma":0.07179973765573046,"theta":-0.02061103349823367,"vega":0.05326332516429075,"rho":0.009498908780919166,"breakevenPct":6.2250598132105335},{"delta":0.25,"premium":0.46248097072840083,"strike":70.25038058543198,"iv":0.16766365539785405,"gamma":0.1001374882854241,"theta":-0.01949462269226637,"vega":0.060378269114727774,"rho":0.01179848072000326,"breakevenPct":4.434886362664872},{"delta":0.3,"premium":0.5277923316833202,"strike":69.57766134653343,"iv":0.1500240422038319,"gamma":0.12218902640275367,"theta":-0.019415182554395415,"vega":0.06569198560931096,"rho":0.014149941041932918,"breakevenPct":3.5378137324128773},{"delta":0.35,"premium":0.598094156085013,"strike":69.01524675131989,"iv":0.13621486114816564,"gamma":0.14281530313517637,"theta":-0.019472997952319708,"vega":0.07051034273331758,"rho":0.016514029056225198,"breakevenPct":2.8110189150862634},{"delta":0.4,"premium":0.6778758082543676,"strike":68.65388529664726,"iv":0.1280735141900973,"gamma":0.15753939779881104,"theta":-0.01910264244738029,"vega":0.07253041777210904,"rho":0.01903462543468299,"breakevenPct":2.3951574433637965},{"delta":0.45,"premium":0.7579216144271818,"strike":68.29812615810141,"iv":0.12009010059374403,"gamma":0.1720990290290553,"theta":-0.018720356023343133,"vega":0.0744725190930508,"rho":0.021559582895639588,"breakevenPct":1.9879600834863433},{"delta":0.5,"premium":0.8568319226118501,"strike":67.95102781136639,"iv":0.1139729746070133,"gamma":0.18281614268440144,"theta":-0.0184636638452237,"vega":0.07580616686819831,"rho":0.024101182061433676,"breakevenPct":1.621414464596431},{"delta":0.55,"premium":1.0533252720677149,"strike":67.64873035066505,"iv":0.11750985489721887,"gamma":0.17365652962515113,"theta":-0.01885665054413543,"vega":0.07399238210399033,"rho":0.026728866095461202,"breakevenPct":1.4651537774815762},{"delta":0.6,"premium":1.2498186215235791,"strike":67.34643288996372,"iv":0.12104673518742441,"gamma":0.16449691656590085,"theta":-0.01924963724304716,"vega":0.07217859733978234,"rho":0.02935655012948872,"breakevenPct":1.3088930903667217},{"delta":0.65,"premium":1.446311970979444,"strike":67.0441354292624,"iv":0.12458361547762997,"gamma":0.15533730350665054,"theta":-0.019642623941958887,"vega":0.07036481257557436,"rho":0.03198423416351624,"breakevenPct":1.1526324032518669},{"delta":0.7,"premium":1.7228715170278637,"strike":66.66950464396285,"iv":0.12711602167182662,"gamma":0.14150727554179568,"theta":-0.019171207430340557,"vega":0.06527476780185759,"rho":0.03460663759808535,"breakevenPct":1.0077922921144777},{"delta":0.75,"premium":2.01311919504644,"strike":66.28250773993808,"iv":0.1294767027863777,"gamma":0.12687879256965945,"theta":-0.018552012383900928,"vega":0.059624613003095975,"rho":0.0372281382603817,"breakevenPct":0.864904644785882},{"delta":0.8,"premium":2.3526418242491665,"strike":65.84983314794216,"iv":0.13208598442714128,"gamma":0.11047864293659619,"theta":-0.017679532814238043,"vega":0.05302224694104559,"rho":0.03983034165256944,"breakevenPct":0.7273297477349364},{"delta":0.85,"premium":2.8253893214682986,"strike":65.29365962180201,"iv":0.1353674082313682,"gamma":0.08928843159065628,"theta":-0.016122246941045606,"vega":0.043845383759733035,"rho":0.04238037094409315,"breakevenPct":0.6041189532865263},{"delta":0.9,"premium":3.4980620155038764,"strike":64.54263565891473,"iv":0.14135348837209302,"gamma":0.06483643410852712,"theta":-0.014202325581395347,"vega":0.03314573643410852,"rho":0.04481505280049922,"breakevenPct":0.4884030046058373}],"put":[{"delta":0.1,"premium":0.425,"strike":58.28521826412216,"iv":0.4474488080516581,"gamma":0.020639812515581474,"theta":-0.024980074670854027,"vega":0.03341738365401393,"rho":-0.005976899858807306,"breakevenPct":14.547011868081283},{"delta":0.15,"premium":0.46126222172841336,"strike":62.450488869136535,"iv":0.30107903471977626,"gamma":0.04084409027125512,"theta":-0.021763075177308463,"vega":0.04436357071590339,"rho":-0.00895936049936888,"breakevenPct":8.448934208524406},{"delta":0.2,"premium":0.5180268874275054,"strike":64.3605377485501,"iv":0.237279049703653,"gamma":0.062317247459689605,"theta":-0.02005215821478579,"vega":0.053208453749281695,"rho":-0.011974697449029884,"breakevenPct":5.711843359736215},{"delta":0.25,"premium":0.5754041651955203,"strike":65.50808330391041,"iv":0.1987031209551113,"gamma":0.08479242043763599,"theta":-0.018495573073505456,"vega":0.06032445647499105,"rho":-0.015002428069512828,"breakevenPct":4.10178830495511},{"delta":0.3,"premium":0.6296894770449583,"strike":66.29689477044958,"iv":0.1710551785531528,"gamma":0.10760835865019269,"theta":-0.016820018696285435,"vega":0.06582196483428267,"rho":-0.01802954229621607,"breakevenPct":3.016976379553044},{"delta":0.35,"premium":0.6893586108044025,"strike":66.89358610804402,"iv":0.1507845221437277,"gamma":0.1294454575875051,"theta":-0.015322184487693966,"vega":0.0703656335463092,"rho":-0.021045799140951702,"breakevenPct":2.2238554168665976},{"delta":0.4,"premium":0.7766042573366407,"strike":67.2785609357696,"iv":0.1403810765794147,"gamma":0.14360767262523833,"theta":-0.014287608513103912,"vega":0.07254759877711825,"rho":-0.023898946854428487,"breakevenPct":1.7841431421755016},{"delta":0.45,"premium":0.869835339415287,"strike":67.61758305241922,"iv":0.1321192924725469,"gamma":0.15610406706826543,"theta":-0.01335358195619418,"vega":0.07421696025403636,"rho":-0.02671669200630424,"breakevenPct":1.4211376266372069},{"delta":0.5,"premium":0.9630664214939333,"strike":67.95660516906885,"iv":0.12385750836567908,"gamma":0.16860046151129254,"theta":-0.012419555399284445,"vega":0.07588632173095448,"rho":-0.02953443715817999,"breakevenPct":1.058132111098912},{"delta":0.55,"premium":1.159625407166124,"strike":68.28403908794789,"iv":0.12478827361563519,"gamma":0.1638659283387622,"theta":-0.011845537459283387,"vega":0.07433895765472312,"rho":-0.03230879085262663,"breakevenPct":0.8648446598999123},{"delta":0.6,"premium":1.3713517915309446,"strike":68.60977198697069,"iv":0.12706840390879479,"gamma":0.15660208469055376,"theta":-0.011324364820846906,"vega":0.07231941368078176,"rho":-0.03507677515882679,"breakevenPct":0.6964699520901672},{"delta":0.65,"premium":1.5830781758957655,"strike":68.93550488599348,"iv":0.12934853420195438,"gamma":0.14933824104234528,"theta":-0.010803192182410423,"vega":0.07029986970684039,"rho":-0.03784475946502696,"breakevenPct":0.5280952442804216},{"delta":0.7,"premium":1.9163714804722973,"strike":69.36421435059037,"iv":0.13387920072661216,"gamma":0.135152497729337,"theta":-0.00978946412352407,"vega":0.06556584922797458,"rho":-0.04063071147877437,"breakevenPct":0.3871763844069095},{"delta":0.75,"premium":2.2796775658492274,"strike":69.81834695731153,"iv":0.13896548592188918,"gamma":0.11925785649409629,"theta":-0.008654132606721163,"vega":0.06016167120799274,"rho":-0.043421099410345165,"breakevenPct":0.2530359009565566},{"delta":0.8,"premium":3.267696629213485,"strike":70.84269662921348,"iv":0.1715898876404495,"gamma":0.08627078651685388,"theta":-0.009548314606741576,"vega":0.05336516853932583,"rho":-0.046533121830923084,"breakevenPct":0.1993797075764155},{"delta":0.85,"premium":4.401948051948053,"strike":72.05194805194806,"iv":0.19660000000000005,"gamma":0.062161038961038945,"theta":-0.008446753246753248,"vega":0.044438961038961035,"rho":-0.04985475839378078,"breakevenPct":0.08861320336728411}]}},"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"}}