{"symbol":"EEM","url":"https://intraalpha.com/companies/EEM","capturedAt":"2026-10-16T21:48:03.269Z","state":"ready","quote":{"symbol":"EEM","last_price":62.6387,"prev_close":63.96,"regular_close":62.85,"change":-1.3213,"change_pct":-2.0658,"regular_change":-1.11,"regular_change_pct":-1.7355,"extended_change":-0.2113,"extended_change_pct":-0.3362,"bid":62.6,"ask":62.85,"bid_size":100,"ask_size":100,"volume":31509250,"vwap":63.049851,"open":63.64,"high":63.67,"low":62.68,"close":62.85,"trade_count":62536,"last_trade_at":"2026-10-16T21:42:40.879896963Z","last_quote_at":"2026-10-16T21:29:57.001567845Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":31100000000,"net_expense_ratio":0.0072,"portfolio_turnover":0.08,"dividend_yield":0.0098,"inception_date":"2003-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:10:10.914Z","bars":[{"c":66.86,"h":66.86,"l":66.55,"n":27,"o":66.78,"t":"2026-10-09T08:00:00Z","v":10646,"vw":66.790469},{"c":66.81,"h":66.81,"l":66.68,"n":8,"o":66.68,"t":"2026-10-09T08:10:00Z","v":3000,"vw":66.761},{"c":66.89,"h":66.89,"l":66.88,"n":3,"o":66.88,"t":"2026-10-09T08:15:00Z","v":465,"vw":66.8875},{"c":66.85,"h":66.9,"l":66.85,"n":8,"o":66.9,"t":"2026-10-09T09:00:00Z","v":800,"vw":66.875},{"c":66.9,"h":66.9,"l":66.835,"n":25,"o":66.9,"t":"2026-10-09T09:05:00Z","v":2500,"vw":66.8954},{"c":66.745,"h":66.745,"l":66.745,"n":3,"o":66.745,"t":"2026-10-09T10:45:00Z","v":260,"vw":66.745},{"c":66.81,"h":66.81,"l":66.8,"n":7,"o":66.8,"t":"2026-10-09T11:00:00Z","v":408,"vw":66.8075},{"c":66.86,"h":66.97,"l":66.85,"n":439,"o":66.85,"t":"2026-10-09T11:30:00Z","v":65957,"vw":66.914934},{"c":66.9,"h":66.9,"l":66.89,"n":6,"o":66.89,"t":"2026-10-09T11:45:00Z","v":2526,"vw":66.898416},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-10-09T11:55:00Z","v":101,"vw":66.85},{"c":66.83,"h":66.83,"l":66.82,"n":14,"o":66.82,"t":"2026-10-09T12:40:00Z","v":2806,"vw":66.821538},{"c":66.69,"h":66.69,"l":66.69,"n":11,"o":66.69,"t":"2026-10-09T12:50:00Z","v":4281,"vw":66.69},{"c":66.79,"h":66.8,"l":66.77,"n":69,"o":66.77,"t":"2026-10-09T12:55:00Z","v":4380,"vw":66.787009},{"c":66.81,"h":66.86,"l":66.79,"n":20,"o":66.83,"t":"2026-10-09T13:00:00Z","v":3243,"vw":66.839076},{"c":66.81,"h":66.88,"l":66.79,"n":24,"o":66.85,"t":"2026-10-09T13:05:00Z","v":3832,"vw":66.850758},{"c":66.91,"h":66.91,"l":66.91,"n":16,"o":66.91,"t":"2026-10-09T13:15:00Z","v":535,"vw":66.91},{"c":66.845,"h":66.88,"l":66.845,"n":21,"o":66.88,"t":"2026-10-09T13:20:00Z","v":3422,"vw":66.850729},{"c":66.81,"h":66.845,"l":66.81,"n":31,"o":66.845,"t":"2026-10-09T13:25:00Z","v":4650,"vw":66.831634},{"c":66.755,"h":66.93,"l":66.755,"n":1439,"o":66.81,"t":"2026-10-09T13:30:00Z","v":376758,"vw":66.828784},{"c":66.875,"h":66.875,"l":66.705,"n":1677,"o":66.76,"t":"2026-10-09T13:35:00Z","v":547702,"vw":66.776925},{"c":66.75,"h":66.905,"l":66.71,"n":1435,"o":66.87,"t":"2026-10-09T13:40:00Z","v":452769,"vw":66.808499},{"c":66.76,"h":66.81,"l":66.73,"n":1013,"o":66.74,"t":"2026-10-09T13:45:00Z","v":293484,"vw":66.765069},{"c":66.7201,"h":66.795,"l":66.72,"n":508,"o":66.77,"t":"2026-10-09T13:50:00Z","v":100318,"vw":66.760571},{"c":66.77,"h":66.785,"l":66.695,"n":504,"o":66.72,"t":"2026-10-09T13:55:00Z","v":120137,"vw":66.754156},{"c":66.68,"h":66.78,"l":66.66,"n":394,"o":66.77,"t":"2026-10-09T14:00:00Z","v":97476,"vw":66.736222},{"c":66.67,"h":66.73,"l":66.655,"n":341,"o":66.68,"t":"2026-10-09T14:05:00Z","v":77971,"vw":66.691944},{"c":66.6,"h":66.65,"l":66.56,"n":513,"o":66.65,"t":"2026-10-09T14:10:00Z","v":203100,"vw":66.592925},{"c":66.625,"h":66.64,"l":66.57,"n":1112,"o":66.595,"t":"2026-10-09T14:15:00Z","v":541858,"vw":66.59991},{"c":66.6,"h":66.64,"l":66.57,"n":387,"o":66.63,"t":"2026-10-09T14:20:00Z","v":107897,"vw":66.606358},{"c":66.63,"h":66.645,"l":66.6,"n":607,"o":66.6,"t":"2026-10-09T14:25:00Z","v":159790,"vw":66.618086},{"c":66.68,"h":66.685,"l":66.61,"n":485,"o":66.625,"t":"2026-10-09T14:30:00Z","v":116963,"vw":66.636314},{"c":66.65,"h":66.71,"l":66.63,"n":317,"o":66.69,"t":"2026-10-09T14:35:00Z","v":153007,"vw":66.658815},{"c":66.68,"h":66.68,"l":66.605,"n":910,"o":66.64,"t":"2026-10-09T14:40:00Z","v":367185,"vw":66.626494},{"c":66.595,"h":66.715,"l":66.585,"n":495,"o":66.67,"t":"2026-10-09T14:45:00Z","v":108516,"vw":66.652456},{"c":66.66,"h":66.7,"l":66.59,"n":506,"o":66.6,"t":"2026-10-09T14:50:00Z","v":191325,"vw":66.657081},{"c":66.65,"h":66.7,"l":66.65,"n":288,"o":66.66,"t":"2026-10-09T14:55:00Z","v":75614,"vw":66.669827},{"c":66.705,"h":66.735,"l":66.645,"n":1690,"o":66.65,"t":"2026-10-09T15:00:00Z","v":543653,"vw":66.693431},{"c":66.63,"h":66.705,"l":66.605,"n":554,"o":66.705,"t":"2026-10-09T15:05:00Z","v":126296,"vw":66.64884},{"c":66.64,"h":66.68,"l":66.63,"n":409,"o":66.64,"t":"2026-10-09T15:10:00Z","v":82220,"vw":66.657781},{"c":66.68,"h":66.695,"l":66.63,"n":275,"o":66.63,"t":"2026-10-09T15:15:00Z","v":42429,"vw":66.656482},{"c":66.675,"h":66.675,"l":66.6301,"n":515,"o":66.67,"t":"2026-10-09T15:20:00Z","v":107699,"vw":66.655672},{"c":66.6,"h":66.675,"l":66.59,"n":430,"o":66.675,"t":"2026-10-09T15:25:00Z","v":88702,"vw":66.642354},{"c":66.635,"h":66.635,"l":66.6,"n":458,"o":66.6,"t":"2026-10-09T15:30:00Z","v":107757,"vw":66.615872},{"c":66.67,"h":66.67,"l":66.61,"n":467,"o":66.635,"t":"2026-10-09T15:35:00Z","v":128692,"vw":66.636931},{"c":66.635,"h":66.68,"l":66.6238,"n":319,"o":66.675,"t":"2026-10-09T15:40:00Z","v":74473,"vw":66.655035},{"c":66.635,"h":66.65,"l":66.605,"n":820,"o":66.635,"t":"2026-10-09T15:45:00Z","v":224037,"vw":66.629003},{"c":66.66,"h":66.69,"l":66.635,"n":669,"o":66.635,"t":"2026-10-09T15:50:00Z","v":236181,"vw":66.662601},{"c":66.635,"h":66.665,"l":66.63,"n":263,"o":66.66,"t":"2026-10-09T15:55:00Z","v":78510,"vw":66.653504},{"c":66.61,"h":66.635,"l":66.565,"n":399,"o":66.63,"t":"2026-10-09T16:00:00Z","v":146372,"vw":66.598388},{"c":66.64,"h":66.655,"l":66.62,"n":287,"o":66.62,"t":"2026-10-09T16:05:00Z","v":196641,"vw":66.638845},{"c":66.625,"h":66.64,"l":66.615,"n":172,"o":66.64,"t":"2026-10-09T16:10:00Z","v":53059,"vw":66.627428},{"c":66.615,"h":66.65,"l":66.615,"n":275,"o":66.63,"t":"2026-10-09T16:15:00Z","v":102071,"vw":66.63345},{"c":66.615,"h":66.63,"l":66.59,"n":425,"o":66.62,"t":"2026-10-09T16:20:00Z","v":300543,"vw":66.61338},{"c":66.635,"h":66.64,"l":66.615,"n":241,"o":66.615,"t":"2026-10-09T16:25:00Z","v":62937,"vw":66.631575},{"c":66.6401,"h":66.665,"l":66.635,"n":335,"o":66.635,"t":"2026-10-09T16:30:00Z","v":168503,"vw":66.650378},{"c":66.6401,"h":66.66,"l":66.635,"n":211,"o":66.64,"t":"2026-10-09T16:35:00Z","v":93228,"vw":66.64512},{"c":66.6,"h":66.645,"l":66.59,"n":288,"o":66.64,"t":"2026-10-09T16:40:00Z","v":122718,"vw":66.605797},{"c":66.65,"h":66.655,"l":66.6095,"n":248,"o":66.61,"t":"2026-10-09T16:45:00Z","v":84157,"vw":66.640379},{"c":66.615,"h":66.6767,"l":66.615,"n":289,"o":66.65,"t":"2026-10-09T16:50:00Z","v":86538,"vw":66.646054},{"c":66.6,"h":66.6299,"l":66.595,"n":242,"o":66.62,"t":"2026-10-09T16:55:00Z","v":64781,"vw":66.608206},{"c":66.63,"h":66.635,"l":66.61,"n":332,"o":66.61,"t":"2026-10-09T17:00:00Z","v":281050,"vw":66.624609},{"c":66.565,"h":66.63,"l":66.56,"n":207,"o":66.63,"t":"2026-10-09T17:05:00Z","v":34202,"vw":66.593713},{"c":66.57,"h":66.595,"l":66.54,"n":241,"o":66.56,"t":"2026-10-09T17:10:00Z","v":75375,"vw":66.562651},{"c":66.6,"h":66.615,"l":66.57,"n":166,"o":66.575,"t":"2026-10-09T17:15:00Z","v":31427,"vw":66.596281},{"c":66.6,"h":66.63,"l":66.6,"n":204,"o":66.61,"t":"2026-10-09T17:20:00Z","v":158606,"vw":66.61145},{"c":66.6,"h":66.615,"l":66.576,"n":226,"o":66.6,"t":"2026-10-09T17:25:00Z","v":75412,"vw":66.59212},{"c":66.61,"h":66.66,"l":66.6,"n":336,"o":66.6,"t":"2026-10-09T17:30:00Z","v":105926,"vw":66.624542},{"c":66.63,"h":66.64,"l":66.6098,"n":194,"o":66.61,"t":"2026-10-09T17:35:00Z","v":54656,"vw":66.61545},{"c":66.625,"h":66.655,"l":66.61,"n":217,"o":66.62,"t":"2026-10-09T17:40:00Z","v":75998,"vw":66.638103},{"c":66.65,"h":66.675,"l":66.6201,"n":321,"o":66.625,"t":"2026-10-09T17:45:00Z","v":114679,"vw":66.654601},{"c":66.68,"h":66.68,"l":66.66,"n":285,"o":66.66,"t":"2026-10-09T17:50:00Z","v":69240,"vw":66.665772},{"c":66.675,"h":66.685,"l":66.665,"n":162,"o":66.68,"t":"2026-10-09T17:55:00Z","v":32956,"vw":66.673161},{"c":66.655,"h":66.67,"l":66.65,"n":207,"o":66.67,"t":"2026-10-09T18:00:00Z","v":71195,"vw":66.659914},{"c":66.695,"h":66.695,"l":66.65,"n":289,"o":66.65,"t":"2026-10-09T18:05:00Z","v":61588,"vw":66.678867},{"c":66.705,"h":66.72,"l":66.7,"n":255,"o":66.7,"t":"2026-10-09T18:10:00Z","v":78566,"vw":66.707955},{"c":66.7,"h":66.715,"l":66.6849,"n":230,"o":66.7,"t":"2026-10-09T18:15:00Z","v":61731,"vw":66.703161},{"c":66.72,"h":66.72,"l":66.695,"n":209,"o":66.695,"t":"2026-10-09T18:20:00Z","v":29632,"vw":66.709865},{"c":66.71,"h":66.73,"l":66.7,"n":258,"o":66.725,"t":"2026-10-09T18:25:00Z","v":50506,"vw":66.717049},{"c":66.695,"h":66.71,"l":66.695,"n":299,"o":66.71,"t":"2026-10-09T18:30:00Z","v":40622,"vw":66.703391},{"c":66.665,"h":66.695,"l":66.66,"n":304,"o":66.695,"t":"2026-10-09T18:35:00Z","v":107255,"vw":66.677912},{"c":66.66,"h":66.67,"l":66.65,"n":414,"o":66.6641,"t":"2026-10-09T18:40:00Z","v":61059,"vw":66.660135},{"c":66.735,"h":66.75,"l":66.66,"n":856,"o":66.66,"t":"2026-10-09T18:45:00Z","v":319927,"vw":66.704688},{"c":66.71,"h":66.78,"l":66.69,"n":310,"o":66.74,"t":"2026-10-09T18:50:00Z","v":80402,"vw":66.734717},{"c":66.72,"h":66.72,"l":66.685,"n":271,"o":66.71,"t":"2026-10-09T18:55:00Z","v":43827,"vw":66.697343},{"c":66.726,"h":66.74,"l":66.705,"n":324,"o":66.725,"t":"2026-10-09T19:00:00Z","v":56321,"vw":66.721404},{"c":66.72,"h":66.7379,"l":66.7101,"n":248,"o":66.73,"t":"2026-10-09T19:05:00Z","v":50465,"vw":66.728136},{"c":66.735,"h":66.7499,"l":66.715,"n":261,"o":66.72,"t":"2026-10-09T19:10:00Z","v":71589,"vw":66.739094},{"c":66.74,"h":66.74,"l":66.725,"n":338,"o":66.735,"t":"2026-10-09T19:15:00Z","v":123753,"vw":66.727624},{"c":66.725,"h":66.75,"l":66.72,"n":346,"o":66.735,"t":"2026-10-09T19:20:00Z","v":120484,"vw":66.730575},{"c":66.73,"h":66.745,"l":66.72,"n":411,"o":66.725,"t":"2026-10-09T19:25:00Z","v":116087,"vw":66.732526},{"c":66.745,"h":66.75,"l":66.72,"n":368,"o":66.74,"t":"2026-10-09T19:30:00Z","v":145470,"vw":66.731641},{"c":66.715,"h":66.745,"l":66.705,"n":836,"o":66.745,"t":"2026-10-09T19:35:00Z","v":430551,"vw":66.718258},{"c":66.71,"h":66.73,"l":66.695,"n":582,"o":66.71,"t":"2026-10-09T19:40:00Z","v":138373,"vw":66.710426},{"c":66.7,"h":66.72,"l":66.69,"n":852,"o":66.7153,"t":"2026-10-09T19:45:00Z","v":382041,"vw":66.702028},{"c":66.755,"h":66.76,"l":66.67,"n":2189,"o":66.7,"t":"2026-10-09T19:50:00Z","v":868166,"vw":66.717723},{"c":66.81,"h":66.81,"l":66.755,"n":3749,"o":66.76,"t":"2026-10-09T19:55:00Z","v":1756710,"vw":66.787229},{"c":66.8,"h":66.81,"l":66.78,"n":50,"o":66.8,"t":"2026-10-09T20:00:00Z","v":954916,"vw":66.799889},{"c":66.8,"h":66.81,"l":66.79,"n":42,"o":66.8,"t":"2026-10-09T20:05:00Z","v":27594,"vw":66.79947},{"c":66.8,"h":66.8,"l":66.8,"n":14,"o":66.8,"t":"2026-10-09T20:10:00Z","v":5303,"vw":66.8},{"c":66.8,"h":66.8,"l":66.8,"n":3,"o":66.8,"t":"2026-10-09T20:15:00Z","v":155,"vw":66.8},{"c":66.8,"h":66.8,"l":66.8,"n":6,"o":66.8,"t":"2026-10-09T20:40:00Z","v":3732,"vw":66.8},{"c":66.75,"h":66.75,"l":66.75,"n":5,"o":66.75,"t":"2026-10-09T22:25:00Z","v":319,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T22:40:00Z","v":200,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T22:45:00Z","v":500,"vw":66.75},{"c":66.73,"h":66.74,"l":66.73,"n":6,"o":66.74,"t":"2026-10-09T23:10:00Z","v":860,"vw":66.731395},{"c":66.7104,"h":66.7104,"l":66.7104,"n":2,"o":66.7104,"t":"2026-10-09T23:30:00Z","v":843,"vw":66.7104},{"c":67,"h":67,"l":66.68,"n":7,"o":66.68,"t":"2026-10-12T08:00:00Z","v":293,"vw":66.84},{"c":66.6,"h":66.65,"l":66.6,"n":3,"o":66.65,"t":"2026-10-12T08:10:00Z","v":340,"vw":66.618519},{"c":66.48,"h":66.48,"l":66.48,"n":1,"o":66.48,"t":"2026-10-12T09:25:00Z","v":100,"vw":66.48},{"c":66.53,"h":66.53,"l":66.53,"n":36,"o":66.53,"t":"2026-10-12T10:15:00Z","v":3600,"vw":66.53},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-12T10:55:00Z","v":500,"vw":66.52},{"c":66.55,"h":66.58,"l":66.55,"n":4,"o":66.58,"t":"2026-10-12T11:00:00Z","v":1040,"vw":66.559135},{"c":66.45,"h":66.47,"l":66.45,"n":2,"o":66.47,"t":"2026-10-12T11:45:00Z","v":508,"vw":66.456575},{"c":66.4723,"h":66.4723,"l":66.4687,"n":2,"o":66.4687,"t":"2026-10-12T13:00:00Z","v":210,"vw":66.470586},{"c":66.55,"h":66.55,"l":66.55,"n":4,"o":66.55,"t":"2026-10-12T13:05:00Z","v":1057,"vw":66.55},{"c":66.48,"h":66.49,"l":66.44,"n":13,"o":66.45,"t":"2026-10-12T13:25:00Z","v":4708,"vw":66.471971},{"c":66.31,"h":66.48,"l":66.31,"n":2024,"o":66.48,"t":"2026-10-12T13:30:00Z","v":527130,"vw":66.402725},{"c":66.47,"h":66.47,"l":66.295,"n":811,"o":66.305,"t":"2026-10-12T13:35:00Z","v":281329,"vw":66.373503},{"c":66.36,"h":66.465,"l":66.34,"n":363,"o":66.46,"t":"2026-10-12T13:40:00Z","v":62466,"vw":66.388956},{"c":66.34,"h":66.42,"l":66.32,"n":1882,"o":66.36,"t":"2026-10-12T13:45:00Z","v":831155,"vw":66.354343},{"c":66.32,"h":66.3601,"l":66.305,"n":582,"o":66.33,"t":"2026-10-12T13:50:00Z","v":136221,"vw":66.333622},{"c":66.34,"h":66.375,"l":66.32,"n":325,"o":66.32,"t":"2026-10-12T13:55:00Z","v":91508,"vw":66.349994},{"c":66.275,"h":66.365,"l":66.275,"n":402,"o":66.34,"t":"2026-10-12T14:00:00Z","v":119959,"vw":66.337457},{"c":66.21,"h":66.29,"l":66.2,"n":324,"o":66.27,"t":"2026-10-12T14:05:00Z","v":61800,"vw":66.245388},{"c":66.23,"h":66.27,"l":66.21,"n":453,"o":66.22,"t":"2026-10-12T14:10:00Z","v":111715,"vw":66.228274},{"c":66.25,"h":66.285,"l":66.2024,"n":513,"o":66.235,"t":"2026-10-12T14:15:00Z","v":147205,"vw":66.231586},{"c":66.17,"h":66.265,"l":66.155,"n":383,"o":66.26,"t":"2026-10-12T14:20:00Z","v":67618,"vw":66.206698},{"c":66.18,"h":66.195,"l":66.14,"n":404,"o":66.16,"t":"2026-10-12T14:25:00Z","v":67007,"vw":66.169401},{"c":66.135,"h":66.185,"l":66.135,"n":269,"o":66.17,"t":"2026-10-12T14:30:00Z","v":48603,"vw":66.148904},{"c":66.195,"h":66.195,"l":66.14,"n":375,"o":66.14,"t":"2026-10-12T14:35:00Z","v":84285,"vw":66.168261},{"c":66.135,"h":66.2,"l":66.135,"n":330,"o":66.19,"t":"2026-10-12T14:40:00Z","v":76391,"vw":66.170443},{"c":66.09,"h":66.16,"l":66.08,"n":393,"o":66.14,"t":"2026-10-12T14:45:00Z","v":120331,"vw":66.122367},{"c":66.14,"h":66.14,"l":66.085,"n":343,"o":66.085,"t":"2026-10-12T14:50:00Z","v":50036,"vw":66.105145},{"c":66.17,"h":66.185,"l":66.105,"n":434,"o":66.14,"t":"2026-10-12T14:55:00Z","v":97872,"vw":66.151338},{"c":66.13,"h":66.19,"l":66.125,"n":300,"o":66.17,"t":"2026-10-12T15:00:00Z","v":78893,"vw":66.149911},{"c":66.15,"h":66.16,"l":66.125,"n":199,"o":66.13,"t":"2026-10-12T15:05:00Z","v":42552,"vw":66.140441},{"c":66.145,"h":66.155,"l":66.115,"n":285,"o":66.14,"t":"2026-10-12T15:10:00Z","v":67606,"vw":66.134688},{"c":66.18,"h":66.19,"l":66.145,"n":275,"o":66.15,"t":"2026-10-12T15:15:00Z","v":58668,"vw":66.166302},{"c":66.1403,"h":66.2,"l":66.13,"n":317,"o":66.1799,"t":"2026-10-12T15:20:00Z","v":84531,"vw":66.154754},{"c":66.155,"h":66.195,"l":66.14,"n":259,"o":66.14,"t":"2026-10-12T15:25:00Z","v":51863,"vw":66.172047},{"c":66.185,"h":66.19,"l":66.13,"n":1025,"o":66.15,"t":"2026-10-12T15:30:00Z","v":331995,"vw":66.160782},{"c":66.235,"h":66.24,"l":66.185,"n":281,"o":66.19,"t":"2026-10-12T15:35:00Z","v":61467,"vw":66.212733},{"c":66.2461,"h":66.26,"l":66.22,"n":164,"o":66.23,"t":"2026-10-12T15:40:00Z","v":34606,"vw":66.232917},{"c":66.25,"h":66.26,"l":66.225,"n":252,"o":66.25,"t":"2026-10-12T15:45:00Z","v":242965,"vw":66.243622},{"c":66.2712,"h":66.275,"l":66.25,"n":156,"o":66.25,"t":"2026-10-12T15:50:00Z","v":32716,"vw":66.262365},{"c":66.265,"h":66.29,"l":66.25,"n":325,"o":66.275,"t":"2026-10-12T15:55:00Z","v":231302,"vw":66.26071},{"c":66.28,"h":66.29,"l":66.245,"n":198,"o":66.26,"t":"2026-10-12T16:00:00Z","v":43855,"vw":66.256042},{"c":66.279,"h":66.31,"l":66.275,"n":385,"o":66.29,"t":"2026-10-12T16:05:00Z","v":63233,"vw":66.293097},{"c":66.25,"h":66.29,"l":66.24,"n":286,"o":66.28,"t":"2026-10-12T16:10:00Z","v":55858,"vw":66.261949},{"c":66.2557,"h":66.26,"l":66.235,"n":188,"o":66.25,"t":"2026-10-12T16:15:00Z","v":23036,"vw":66.244535},{"c":66.23,"h":66.275,"l":66.23,"n":205,"o":66.26,"t":"2026-10-12T16:20:00Z","v":37202,"vw":66.257274},{"c":66.205,"h":66.25,"l":66.205,"n":242,"o":66.23,"t":"2026-10-12T16:25:00Z","v":34594,"vw":66.235001},{"c":66.24,"h":66.25,"l":66.21,"n":177,"o":66.21,"t":"2026-10-12T16:30:00Z","v":28599,"vw":66.233575},{"c":66.255,"h":66.265,"l":66.24,"n":246,"o":66.24,"t":"2026-10-12T16:35:00Z","v":84541,"vw":66.255271},{"c":66.22,"h":66.2701,"l":66.21,"n":203,"o":66.26,"t":"2026-10-12T16:40:00Z","v":59244,"vw":66.242118},{"c":66.175,"h":66.216,"l":66.1737,"n":198,"o":66.2106,"t":"2026-10-12T16:45:00Z","v":36499,"vw":66.199364},{"c":66.16,"h":66.175,"l":66.135,"n":295,"o":66.17,"t":"2026-10-12T16:50:00Z","v":87200,"vw":66.156678},{"c":66.14,"h":66.17,"l":66.14,"n":169,"o":66.1601,"t":"2026-10-12T16:55:00Z","v":26321,"vw":66.155061},{"c":66.16,"h":66.16,"l":66.135,"n":197,"o":66.135,"t":"2026-10-12T17:00:00Z","v":29281,"vw":66.150293},{"c":66.18,"h":66.18,"l":66.15,"n":191,"o":66.155,"t":"2026-10-12T17:05:00Z","v":37513,"vw":66.164218},{"c":66.195,"h":66.21,"l":66.1761,"n":165,"o":66.1761,"t":"2026-10-12T17:10:00Z","v":22650,"vw":66.191459},{"c":66.185,"h":66.1999,"l":66.18,"n":232,"o":66.195,"t":"2026-10-12T17:15:00Z","v":57542,"vw":66.188908},{"c":66.15,"h":66.185,"l":66.15,"n":204,"o":66.185,"t":"2026-10-12T17:20:00Z","v":39166,"vw":66.165481},{"c":66.145,"h":66.17,"l":66.14,"n":340,"o":66.155,"t":"2026-10-12T17:25:00Z","v":101675,"vw":66.151106},{"c":66.1399,"h":66.15,"l":66.125,"n":167,"o":66.1499,"t":"2026-10-12T17:30:00Z","v":56822,"vw":66.140302},{"c":66.175,"h":66.1776,"l":66.1301,"n":360,"o":66.1301,"t":"2026-10-12T17:35:00Z","v":128849,"vw":66.149164},{"c":66.145,"h":66.175,"l":66.145,"n":154,"o":66.17,"t":"2026-10-12T17:40:00Z","v":23625,"vw":66.156793},{"c":66.155,"h":66.16,"l":66.14,"n":162,"o":66.145,"t":"2026-10-12T17:45:00Z","v":47008,"vw":66.149632},{"c":66.1643,"h":66.1657,"l":66.15,"n":293,"o":66.15,"t":"2026-10-12T17:50:00Z","v":45848,"vw":66.160556},{"c":66.155,"h":66.17,"l":66.15,"n":185,"o":66.16,"t":"2026-10-12T17:55:00Z","v":33501,"vw":66.159143},{"c":66.1487,"h":66.155,"l":66.125,"n":245,"o":66.15,"t":"2026-10-12T18:00:00Z","v":613680,"vw":66.137423},{"c":66.16,"h":66.1659,"l":66.14,"n":269,"o":66.15,"t":"2026-10-12T18:05:00Z","v":67216,"vw":66.157072},{"c":66.1599,"h":66.18,"l":66.155,"n":218,"o":66.155,"t":"2026-10-12T18:10:00Z","v":55992,"vw":66.164703},{"c":66.1399,"h":66.165,"l":66.135,"n":284,"o":66.16,"t":"2026-10-12T18:15:00Z","v":79757,"vw":66.144426},{"c":66.1399,"h":66.1457,"l":66.12,"n":278,"o":66.1301,"t":"2026-10-12T18:20:00Z","v":672378,"vw":66.133857},{"c":66.145,"h":66.165,"l":66.135,"n":251,"o":66.135,"t":"2026-10-12T18:25:00Z","v":250296,"vw":66.149014},{"c":66.155,"h":66.16,"l":66.135,"n":190,"o":66.145,"t":"2026-10-12T18:30:00Z","v":32801,"vw":66.143695},{"c":66.135,"h":66.155,"l":66.135,"n":147,"o":66.15,"t":"2026-10-12T18:35:00Z","v":39583,"vw":66.145939},{"c":66.16,"h":66.16,"l":66.14,"n":194,"o":66.14,"t":"2026-10-12T18:40:00Z","v":56922,"vw":66.146524},{"c":66.1384,"h":66.1555,"l":66.13,"n":246,"o":66.155,"t":"2026-10-12T18:45:00Z","v":74059,"vw":66.14268},{"c":66.125,"h":66.14,"l":66.105,"n":222,"o":66.14,"t":"2026-10-12T18:50:00Z","v":59072,"vw":66.120372},{"c":66.125,"h":66.1261,"l":66.11,"n":181,"o":66.12,"t":"2026-10-12T18:55:00Z","v":45144,"vw":66.119279},{"c":66.135,"h":66.1451,"l":66.125,"n":462,"o":66.125,"t":"2026-10-12T19:00:00Z","v":110655,"vw":66.133781},{"c":66.125,"h":66.135,"l":66.12,"n":199,"o":66.13,"t":"2026-10-12T19:05:00Z","v":38673,"vw":66.129636},{"c":66.1301,"h":66.135,"l":66.115,"n":178,"o":66.125,"t":"2026-10-12T19:10:00Z","v":24414,"vw":66.122445},{"c":66.155,"h":66.1562,"l":66.13,"n":134,"o":66.135,"t":"2026-10-12T19:15:00Z","v":15511,"vw":66.146371},{"c":66.165,"h":66.1651,"l":66.15,"n":149,"o":66.16,"t":"2026-10-12T19:20:00Z","v":23606,"vw":66.159724},{"c":66.19,"h":66.205,"l":66.165,"n":287,"o":66.17,"t":"2026-10-12T19:25:00Z","v":50664,"vw":66.185064},{"c":66.195,"h":66.195,"l":66.17,"n":345,"o":66.19,"t":"2026-10-12T19:30:00Z","v":76548,"vw":66.185355},{"c":66.175,"h":66.215,"l":66.175,"n":385,"o":66.195,"t":"2026-10-12T19:35:00Z","v":89123,"vw":66.202024},{"c":66.155,"h":66.175,"l":66.145,"n":384,"o":66.175,"t":"2026-10-12T19:40:00Z","v":73178,"vw":66.15932},{"c":66.17,"h":66.17,"l":66.14,"n":605,"o":66.155,"t":"2026-10-12T19:45:00Z","v":141098,"vw":66.153989},{"c":66.17,"h":66.19,"l":66.15,"n":1984,"o":66.17,"t":"2026-10-12T19:50:00Z","v":497827,"vw":66.168983},{"c":66.165,"h":66.18,"l":66.12,"n":2401,"o":66.165,"t":"2026-10-12T19:55:00Z","v":877751,"vw":66.149916},{"c":66.15,"h":66.17,"l":66.145,"n":71,"o":66.15,"t":"2026-10-12T20:00:00Z","v":673561,"vw":66.150253},{"c":66.13,"h":66.1385,"l":66.12,"n":27,"o":66.1385,"t":"2026-10-12T20:05:00Z","v":8871,"vw":66.13025},{"c":66.11,"h":66.13,"l":66.11,"n":12,"o":66.13,"t":"2026-10-12T20:15:00Z","v":14384,"vw":66.127899},{"c":66.17,"h":66.17,"l":66.17,"n":6,"o":66.17,"t":"2026-10-12T20:20:00Z","v":644,"vw":66.17},{"c":66.15,"h":66.15,"l":66.15,"n":3,"o":66.15,"t":"2026-10-12T21:50:00Z","v":1006,"vw":66.15},{"c":66.15,"h":66.17,"l":66.15,"n":55,"o":66.17,"t":"2026-10-12T22:15:00Z","v":11700,"vw":66.150642},{"c":65.44,"h":65.6,"l":65.15,"n":22,"o":65.6,"t":"2026-10-13T08:00:00Z","v":16137,"vw":65.416087},{"c":65.595,"h":65.595,"l":65.595,"n":2,"o":65.595,"t":"2026-10-13T09:05:00Z","v":1400,"vw":65.595},{"c":65.54,"h":65.54,"l":65.54,"n":2,"o":65.54,"t":"2026-10-13T10:40:00Z","v":2000,"vw":65.54},{"c":65.4148,"h":65.4148,"l":65.4148,"n":1,"o":65.4148,"t":"2026-10-13T10:55:00Z","v":375,"vw":65.4148},{"c":65.48,"h":65.5,"l":65.48,"n":29,"o":65.5,"t":"2026-10-13T11:00:00Z","v":1097,"vw":65.492222},{"c":65.49,"h":65.49,"l":65.48,"n":4,"o":65.48,"t":"2026-10-13T11:05:00Z","v":400,"vw":65.485},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-13T11:50:00Z","v":100,"vw":65.49},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-13T12:00:00Z","v":100,"vw":65.46},{"c":65.42,"h":65.42,"l":65.42,"n":24,"o":65.42,"t":"2026-10-13T12:05:00Z","v":2400,"vw":65.42},{"c":65.3,"h":65.32,"l":65.3,"n":6,"o":65.32,"t":"2026-10-13T12:20:00Z","v":1493,"vw":65.312126},{"c":65.2649,"h":65.2649,"l":65.21,"n":17,"o":65.22,"t":"2026-10-13T13:00:00Z","v":3109,"vw":65.222226},{"c":65.29,"h":65.29,"l":65.25,"n":3,"o":65.25,"t":"2026-10-13T13:05:00Z","v":248,"vw":65.27},{"c":65.23,"h":65.23,"l":65.23,"n":8,"o":65.23,"t":"2026-10-13T13:25:00Z","v":11400,"vw":65.23},{"c":65.425,"h":65.44,"l":65.23,"n":3820,"o":65.25,"t":"2026-10-13T13:30:00Z","v":1024425,"vw":65.361803},{"c":65.64,"h":65.64,"l":65.39,"n":2379,"o":65.425,"t":"2026-10-13T13:35:00Z","v":729004,"vw":65.484632},{"c":65.63,"h":65.71,"l":65.59,"n":1187,"o":65.63,"t":"2026-10-13T13:40:00Z","v":403230,"vw":65.661835},{"c":65.53,"h":65.66,"l":65.53,"n":999,"o":65.635,"t":"2026-10-13T13:45:00Z","v":214666,"vw":65.591562},{"c":65.52,"h":65.54,"l":65.455,"n":999,"o":65.53,"t":"2026-10-13T13:50:00Z","v":293530,"vw":65.490928},{"c":65.46,"h":65.52,"l":65.435,"n":402,"o":65.52,"t":"2026-10-13T13:55:00Z","v":64637,"vw":65.476022},{"c":65.525,"h":65.535,"l":65.44,"n":692,"o":65.455,"t":"2026-10-13T14:00:00Z","v":222786,"vw":65.506031},{"c":65.595,"h":65.595,"l":65.49,"n":1011,"o":65.525,"t":"2026-10-13T14:05:00Z","v":375049,"vw":65.538876},{"c":65.56,"h":65.61,"l":65.52,"n":771,"o":65.595,"t":"2026-10-13T14:10:00Z","v":666725,"vw":65.583617},{"c":65.465,"h":65.57,"l":65.465,"n":435,"o":65.56,"t":"2026-10-13T14:15:00Z","v":285154,"vw":65.54114},{"c":65.58,"h":65.585,"l":65.46,"n":616,"o":65.465,"t":"2026-10-13T14:20:00Z","v":222650,"vw":65.508109},{"c":65.54,"h":65.58,"l":65.52,"n":543,"o":65.58,"t":"2026-10-13T14:25:00Z","v":152930,"vw":65.54612},{"c":65.57,"h":65.58,"l":65.515,"n":662,"o":65.55,"t":"2026-10-13T14:30:00Z","v":223913,"vw":65.547312},{"c":65.59,"h":65.62,"l":65.545,"n":675,"o":65.56,"t":"2026-10-13T14:35:00Z","v":223268,"vw":65.579862},{"c":65.62,"h":65.63,"l":65.58,"n":641,"o":65.59,"t":"2026-10-13T14:40:00Z","v":223481,"vw":65.611703},{"c":65.585,"h":65.6101,"l":65.57,"n":674,"o":65.61,"t":"2026-10-13T14:45:00Z","v":271612,"vw":65.594134},{"c":65.5,"h":65.585,"l":65.5,"n":433,"o":65.58,"t":"2026-10-13T14:50:00Z","v":125361,"vw":65.545745},{"c":65.485,"h":65.525,"l":65.48,"n":588,"o":65.495,"t":"2026-10-13T14:55:00Z","v":130787,"vw":65.506277},{"c":65.52,"h":65.53,"l":65.465,"n":752,"o":65.49,"t":"2026-10-13T15:00:00Z","v":200065,"vw":65.490267},{"c":65.54,"h":65.545,"l":65.51,"n":437,"o":65.515,"t":"2026-10-13T15:05:00Z","v":139115,"vw":65.525868},{"c":65.575,"h":65.58,"l":65.51,"n":381,"o":65.535,"t":"2026-10-13T15:10:00Z","v":124970,"vw":65.553911},{"c":65.53,"h":65.58,"l":65.53,"n":566,"o":65.565,"t":"2026-10-13T15:15:00Z","v":216501,"vw":65.545698},{"c":65.5401,"h":65.565,"l":65.515,"n":455,"o":65.53,"t":"2026-10-13T15:20:00Z","v":136661,"vw":65.540583},{"c":65.475,"h":65.54,"l":65.47,"n":812,"o":65.54,"t":"2026-10-13T15:25:00Z","v":249032,"vw":65.506053},{"c":65.47,"h":65.505,"l":65.46,"n":1045,"o":65.475,"t":"2026-10-13T15:30:00Z","v":252865,"vw":65.484703},{"c":65.45,"h":65.495,"l":65.42,"n":501,"o":65.48,"t":"2026-10-13T15:35:00Z","v":166435,"vw":65.458368},{"c":65.49,"h":65.5,"l":65.455,"n":276,"o":65.46,"t":"2026-10-13T15:40:00Z","v":60418,"vw":65.478227},{"c":65.445,"h":65.49,"l":65.44,"n":406,"o":65.49,"t":"2026-10-13T15:45:00Z","v":357165,"vw":65.4558},{"c":65.505,"h":65.51,"l":65.44,"n":322,"o":65.445,"t":"2026-10-13T15:50:00Z","v":90362,"vw":65.468146},{"c":65.58,"h":65.58,"l":65.49,"n":591,"o":65.505,"t":"2026-10-13T15:55:00Z","v":271921,"vw":65.540407},{"c":65.569,"h":65.625,"l":65.569,"n":494,"o":65.59,"t":"2026-10-13T16:00:00Z","v":160555,"vw":65.596931},{"c":65.55,"h":65.575,"l":65.545,"n":283,"o":65.57,"t":"2026-10-13T16:05:00Z","v":57296,"vw":65.561138},{"c":65.585,"h":65.595,"l":65.555,"n":348,"o":65.555,"t":"2026-10-13T16:10:00Z","v":68140,"vw":65.576533},{"c":65.62,"h":65.6297,"l":65.5899,"n":324,"o":65.59,"t":"2026-10-13T16:15:00Z","v":64622,"vw":65.60653},{"c":65.615,"h":65.63,"l":65.595,"n":246,"o":65.625,"t":"2026-10-13T16:20:00Z","v":74347,"vw":65.618576},{"c":65.615,"h":65.625,"l":65.6,"n":451,"o":65.615,"t":"2026-10-13T16:25:00Z","v":110997,"vw":65.611075},{"c":65.65,"h":65.67,"l":65.6199,"n":598,"o":65.62,"t":"2026-10-13T16:30:00Z","v":110232,"vw":65.655012},{"c":65.6775,"h":65.6799,"l":65.655,"n":341,"o":65.66,"t":"2026-10-13T16:35:00Z","v":234851,"vw":65.667654},{"c":65.655,"h":65.675,"l":65.645,"n":322,"o":65.67,"t":"2026-10-13T16:40:00Z","v":85119,"vw":65.663364},{"c":65.64,"h":65.675,"l":65.635,"n":429,"o":65.655,"t":"2026-10-13T16:45:00Z","v":213509,"vw":65.650614},{"c":65.63,"h":65.64,"l":65.605,"n":445,"o":65.635,"t":"2026-10-13T16:50:00Z","v":108770,"vw":65.622801},{"c":65.56,"h":65.635,"l":65.56,"n":507,"o":65.635,"t":"2026-10-13T16:55:00Z","v":232474,"vw":65.604886},{"c":65.53,"h":65.57,"l":65.53,"n":428,"o":65.56,"t":"2026-10-13T17:00:00Z","v":144776,"vw":65.555813},{"c":65.555,"h":65.59,"l":65.535,"n":464,"o":65.535,"t":"2026-10-13T17:05:00Z","v":83020,"vw":65.560847},{"c":65.5899,"h":65.5901,"l":65.545,"n":407,"o":65.555,"t":"2026-10-13T17:10:00Z","v":45844,"vw":65.578279},{"c":65.585,"h":65.595,"l":65.575,"n":391,"o":65.585,"t":"2026-10-13T17:15:00Z","v":51326,"vw":65.587929},{"c":65.56,"h":65.585,"l":65.56,"n":248,"o":65.585,"t":"2026-10-13T17:20:00Z","v":51703,"vw":65.573867},{"c":65.535,"h":65.56,"l":65.535,"n":251,"o":65.56,"t":"2026-10-13T17:25:00Z","v":63238,"vw":65.546704},{"c":65.55,"h":65.57,"l":65.53,"n":303,"o":65.54,"t":"2026-10-13T17:30:00Z","v":94062,"vw":65.550703},{"c":65.595,"h":65.595,"l":65.545,"n":341,"o":65.55,"t":"2026-10-13T17:35:00Z","v":69666,"vw":65.575345},{"c":65.595,"h":65.61,"l":65.585,"n":192,"o":65.595,"t":"2026-10-13T17:40:00Z","v":31643,"vw":65.59438},{"c":65.53,"h":65.59,"l":65.52,"n":547,"o":65.59,"t":"2026-10-13T17:45:00Z","v":184167,"vw":65.540126},{"c":65.525,"h":65.54,"l":65.49,"n":545,"o":65.535,"t":"2026-10-13T17:50:00Z","v":132371,"vw":65.515363},{"c":65.55,"h":65.55,"l":65.515,"n":288,"o":65.525,"t":"2026-10-13T17:55:00Z","v":67316,"vw":65.526574},{"c":65.5558,"h":65.5599,"l":65.5401,"n":329,"o":65.545,"t":"2026-10-13T18:00:00Z","v":91283,"vw":65.549279},{"c":65.68,"h":65.715,"l":65.555,"n":1129,"o":65.555,"t":"2026-10-13T18:05:00Z","v":414330,"vw":65.648043},{"c":65.68,"h":65.695,"l":65.65,"n":411,"o":65.685,"t":"2026-10-13T18:10:00Z","v":134673,"vw":65.680097},{"c":65.645,"h":65.68,"l":65.64,"n":226,"o":65.6789,"t":"2026-10-13T18:15:00Z","v":72900,"vw":65.651511},{"c":65.635,"h":65.655,"l":65.605,"n":248,"o":65.645,"t":"2026-10-13T18:20:00Z","v":94004,"vw":65.637715},{"c":65.655,"h":65.69,"l":65.635,"n":321,"o":65.635,"t":"2026-10-13T18:25:00Z","v":89268,"vw":65.67404},{"c":65.66,"h":65.6859,"l":65.65,"n":314,"o":65.6599,"t":"2026-10-13T18:30:00Z","v":65704,"vw":65.666192},{"c":65.6101,"h":65.66,"l":65.605,"n":314,"o":65.66,"t":"2026-10-13T18:35:00Z","v":81236,"vw":65.628919},{"c":65.635,"h":65.65,"l":65.62,"n":270,"o":65.62,"t":"2026-10-13T18:40:00Z","v":35814,"vw":65.636407},{"c":65.625,"h":65.65,"l":65.605,"n":342,"o":65.64,"t":"2026-10-13T18:45:00Z","v":115652,"vw":65.631974},{"c":65.645,"h":65.655,"l":65.625,"n":303,"o":65.625,"t":"2026-10-13T18:50:00Z","v":101470,"vw":65.643526},{"c":65.64,"h":65.655,"l":65.63,"n":308,"o":65.645,"t":"2026-10-13T18:55:00Z","v":85125,"vw":65.643045},{"c":65.63,"h":65.66,"l":65.625,"n":344,"o":65.645,"t":"2026-10-13T19:00:00Z","v":245023,"vw":65.656302},{"c":65.66,"h":65.665,"l":65.62,"n":271,"o":65.62,"t":"2026-10-13T19:05:00Z","v":69855,"vw":65.651304},{"c":65.665,"h":65.67,"l":65.6445,"n":187,"o":65.665,"t":"2026-10-13T19:10:00Z","v":39661,"vw":65.658638},{"c":65.665,"h":65.6799,"l":65.655,"n":226,"o":65.665,"t":"2026-10-13T19:15:00Z","v":37876,"vw":65.66682},{"c":65.675,"h":65.68,"l":65.65,"n":285,"o":65.66,"t":"2026-10-13T19:20:00Z","v":65644,"vw":65.669742},{"c":65.685,"h":65.71,"l":65.6736,"n":318,"o":65.68,"t":"2026-10-13T19:25:00Z","v":71954,"vw":65.693117},{"c":65.73,"h":65.73,"l":65.685,"n":406,"o":65.6899,"t":"2026-10-13T19:30:00Z","v":85774,"vw":65.710336},{"c":65.6999,"h":65.72,"l":65.67,"n":423,"o":65.72,"t":"2026-10-13T19:35:00Z","v":79958,"vw":65.690267},{"c":65.69,"h":65.72,"l":65.66,"n":1385,"o":65.69,"t":"2026-10-13T19:40:00Z","v":580815,"vw":65.688023},{"c":65.7,"h":65.71,"l":65.665,"n":1118,"o":65.69,"t":"2026-10-13T19:45:00Z","v":359416,"vw":65.684751},{"c":65.67,"h":65.72,"l":65.65,"n":1856,"o":65.7,"t":"2026-10-13T19:50:00Z","v":537042,"vw":65.684313},{"c":65.76,"h":65.76,"l":65.65,"n":2694,"o":65.675,"t":"2026-10-13T19:55:00Z","v":864109,"vw":65.695992},{"c":65.73,"h":65.76,"l":65.71,"n":93,"o":65.76,"t":"2026-10-13T20:00:00Z","v":629081,"vw":65.73984},{"c":65.74,"h":65.74,"l":65.72,"n":18,"o":65.72,"t":"2026-10-13T20:05:00Z","v":15195,"vw":65.721844},{"c":65.1455,"h":65.73,"l":65.1455,"n":30,"o":65.73,"t":"2026-10-13T20:10:00Z","v":4963076,"vw":65.146808},{"c":65.71,"h":65.72,"l":65.71,"n":6,"o":65.72,"t":"2026-10-13T20:15:00Z","v":1339,"vw":65.716726},{"c":65.76,"h":65.8,"l":65.73,"n":46,"o":65.73,"t":"2026-10-13T20:25:00Z","v":7261,"vw":65.772499},{"c":65.8,"h":65.8,"l":65.779,"n":3,"o":65.779,"t":"2026-10-13T20:30:00Z","v":300,"vw":65.793},{"c":65.51,"h":65.54,"l":65.38,"n":38,"o":65.39,"t":"2026-10-14T08:00:00Z","v":15789,"vw":65.471591},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-14T10:00:00Z","v":100,"vw":65.54},{"c":65.41,"h":65.46,"l":65.41,"n":5,"o":65.46,"t":"2026-10-14T10:45:00Z","v":781,"vw":65.453421},{"c":65.43,"h":65.43,"l":65.43,"n":3,"o":65.43,"t":"2026-10-14T10:50:00Z","v":825,"vw":65.43},{"c":65.32,"h":65.32,"l":65.28,"n":14,"o":65.32,"t":"2026-10-14T11:00:00Z","v":1913,"vw":65.299468},{"c":65.32,"h":65.32,"l":65.32,"n":1,"o":65.32,"t":"2026-10-14T11:05:00Z","v":100,"vw":65.32},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-10-14T11:15:00Z","v":100,"vw":65.42},{"c":65.41,"h":65.41,"l":65.4,"n":32,"o":65.41,"t":"2026-10-14T11:35:00Z","v":3002,"vw":65.408},{"c":65.475,"h":65.475,"l":65.475,"n":2,"o":65.475,"t":"2026-10-14T12:05:00Z","v":1400,"vw":65.475},{"c":65.5,"h":65.5,"l":65.5,"n":60,"o":65.5,"t":"2026-10-14T12:10:00Z","v":32220,"vw":65.5},{"c":65.48,"h":65.5,"l":65.48,"n":3,"o":65.5,"t":"2026-10-14T12:15:00Z","v":1281,"vw":65.49397},{"c":65.48,"h":65.5,"l":65.48,"n":5,"o":65.5,"t":"2026-10-14T12:20:00Z","v":2481,"vw":65.490085},{"c":65,"h":65.36,"l":65,"n":138,"o":65.36,"t":"2026-10-14T12:30:00Z","v":8767,"vw":65.231787},{"c":64.97,"h":65.005,"l":64.96,"n":11,"o":65.005,"t":"2026-10-14T12:35:00Z","v":12402,"vw":64.980461},{"c":64.965,"h":64.965,"l":64.89,"n":29,"o":64.965,"t":"2026-10-14T12:40:00Z","v":1172,"vw":64.94625},{"c":65.039,"h":65.039,"l":65.039,"n":3,"o":65.039,"t":"2026-10-14T12:45:00Z","v":117,"vw":65.039},{"c":64.93,"h":64.95,"l":64.87,"n":45,"o":64.91,"t":"2026-10-14T12:55:00Z","v":4724,"vw":64.887748},{"c":64.8,"h":64.92,"l":64.8,"n":54,"o":64.92,"t":"2026-10-14T13:00:00Z","v":2271,"vw":64.837114},{"c":64.82,"h":64.85,"l":64.74,"n":93,"o":64.79,"t":"2026-10-14T13:05:00Z","v":37194,"vw":64.810035},{"c":64.8,"h":64.83,"l":64.78,"n":44,"o":64.81,"t":"2026-10-14T13:10:00Z","v":6313,"vw":64.794541},{"c":64.74,"h":64.74,"l":64.69,"n":12,"o":64.7,"t":"2026-10-14T13:20:00Z","v":4096,"vw":64.711838},{"c":64.82,"h":64.82,"l":64.7895,"n":20,"o":64.7895,"t":"2026-10-14T13:25:00Z","v":11322,"vw":64.813978},{"c":64.89,"h":64.955,"l":64.81,"n":1708,"o":64.82,"t":"2026-10-14T13:30:00Z","v":610157,"vw":64.871619},{"c":64.965,"h":65.01,"l":64.865,"n":686,"o":64.89,"t":"2026-10-14T13:35:00Z","v":209636,"vw":64.944931},{"c":64.955,"h":65.04,"l":64.94,"n":645,"o":64.97,"t":"2026-10-14T13:40:00Z","v":175286,"vw":65.002176},{"c":64.965,"h":65.03,"l":64.9201,"n":1591,"o":64.965,"t":"2026-10-14T13:45:00Z","v":584835,"vw":64.984675},{"c":64.85,"h":64.97,"l":64.81,"n":1035,"o":64.965,"t":"2026-10-14T13:50:00Z","v":305436,"vw":64.893474},{"c":64.675,"h":64.85,"l":64.66,"n":1055,"o":64.85,"t":"2026-10-14T13:55:00Z","v":323498,"vw":64.76602},{"c":64.74,"h":64.75,"l":64.66,"n":803,"o":64.665,"t":"2026-10-14T14:00:00Z","v":230754,"vw":64.713053},{"c":64.8,"h":64.82,"l":64.7,"n":840,"o":64.73,"t":"2026-10-14T14:05:00Z","v":169810,"vw":64.771475},{"c":64.745,"h":64.82,"l":64.72,"n":685,"o":64.81,"t":"2026-10-14T14:10:00Z","v":316057,"vw":64.767718},{"c":64.75,"h":64.815,"l":64.74,"n":654,"o":64.76,"t":"2026-10-14T14:15:00Z","v":157735,"vw":64.775442},{"c":64.775,"h":64.785,"l":64.68,"n":675,"o":64.74,"t":"2026-10-14T14:20:00Z","v":166668,"vw":64.725247},{"c":64.79,"h":64.83,"l":64.73,"n":1032,"o":64.77,"t":"2026-10-14T14:25:00Z","v":396456,"vw":64.772745},{"c":64.825,"h":64.825,"l":64.75,"n":524,"o":64.785,"t":"2026-10-14T14:30:00Z","v":136668,"vw":64.783694},{"c":64.75,"h":64.865,"l":64.74,"n":866,"o":64.82,"t":"2026-10-14T14:35:00Z","v":307042,"vw":64.820526},{"c":64.885,"h":64.905,"l":64.735,"n":1306,"o":64.75,"t":"2026-10-14T14:40:00Z","v":626826,"vw":64.877336},{"c":64.77,"h":64.885,"l":64.77,"n":641,"o":64.88,"t":"2026-10-14T14:45:00Z","v":200359,"vw":64.852279},{"c":64.725,"h":64.765,"l":64.69,"n":554,"o":64.76,"t":"2026-10-14T14:50:00Z","v":223711,"vw":64.716082},{"c":64.78,"h":64.795,"l":64.72,"n":496,"o":64.73,"t":"2026-10-14T14:55:00Z","v":150733,"vw":64.76134},{"c":64.665,"h":64.785,"l":64.655,"n":623,"o":64.785,"t":"2026-10-14T15:00:00Z","v":191874,"vw":64.717165},{"c":64.6,"h":64.665,"l":64.55,"n":704,"o":64.66,"t":"2026-10-14T15:05:00Z","v":582324,"vw":64.610545},{"c":64.63,"h":64.65,"l":64.56,"n":694,"o":64.6,"t":"2026-10-14T15:10:00Z","v":190234,"vw":64.608594},{"c":64.6799,"h":64.705,"l":64.6101,"n":796,"o":64.62,"t":"2026-10-14T15:15:00Z","v":334208,"vw":64.680308},{"c":64.725,"h":64.725,"l":64.67,"n":436,"o":64.67,"t":"2026-10-14T15:20:00Z","v":90135,"vw":64.684157},{"c":64.665,"h":64.74,"l":64.66,"n":801,"o":64.73,"t":"2026-10-14T15:25:00Z","v":227973,"vw":64.712438},{"c":64.575,"h":64.68,"l":64.57,"n":1512,"o":64.67,"t":"2026-10-14T15:30:00Z","v":333013,"vw":64.637413},{"c":64.51,"h":64.6,"l":64.49,"n":662,"o":64.58,"t":"2026-10-14T15:35:00Z","v":197272,"vw":64.548858},{"c":64.495,"h":64.52,"l":64.46,"n":745,"o":64.52,"t":"2026-10-14T15:40:00Z","v":187084,"vw":64.488357},{"c":64.49,"h":64.545,"l":64.475,"n":550,"o":64.5,"t":"2026-10-14T15:45:00Z","v":151241,"vw":64.503822},{"c":64.55,"h":64.55,"l":64.485,"n":635,"o":64.485,"t":"2026-10-14T15:50:00Z","v":195182,"vw":64.507528},{"c":64.48,"h":64.54,"l":64.4501,"n":407,"o":64.54,"t":"2026-10-14T15:55:00Z","v":114100,"vw":64.489665},{"c":64.465,"h":64.505,"l":64.45,"n":498,"o":64.485,"t":"2026-10-14T16:00:00Z","v":163531,"vw":64.468178},{"c":64.5,"h":64.52,"l":64.45,"n":436,"o":64.465,"t":"2026-10-14T16:05:00Z","v":120816,"vw":64.48812},{"c":64.415,"h":64.5,"l":64.395,"n":505,"o":64.5,"t":"2026-10-14T16:10:00Z","v":355542,"vw":64.477336},{"c":64.41,"h":64.425,"l":64.365,"n":558,"o":64.41,"t":"2026-10-14T16:15:00Z","v":223452,"vw":64.38724},{"c":64.355,"h":64.41,"l":64.35,"n":483,"o":64.41,"t":"2026-10-14T16:20:00Z","v":200926,"vw":64.388395},{"c":64.365,"h":64.385,"l":64.35,"n":543,"o":64.355,"t":"2026-10-14T16:25:00Z","v":120363,"vw":64.367887},{"c":64.42,"h":64.42,"l":64.305,"n":807,"o":64.36,"t":"2026-10-14T16:30:00Z","v":432060,"vw":64.365452},{"c":64.445,"h":64.4661,"l":64.3801,"n":742,"o":64.415,"t":"2026-10-14T16:35:00Z","v":276863,"vw":64.40943},{"c":64.525,"h":64.535,"l":64.44,"n":436,"o":64.44,"t":"2026-10-14T16:40:00Z","v":158428,"vw":64.492716},{"c":64.52,"h":64.54,"l":64.5,"n":397,"o":64.525,"t":"2026-10-14T16:45:00Z","v":104629,"vw":64.516699},{"c":64.47,"h":64.535,"l":64.47,"n":343,"o":64.52,"t":"2026-10-14T16:50:00Z","v":77531,"vw":64.507588},{"c":64.55,"h":64.555,"l":64.46,"n":330,"o":64.48,"t":"2026-10-14T16:55:00Z","v":47753,"vw":64.511688},{"c":64.48,"h":64.59,"l":64.48,"n":338,"o":64.555,"t":"2026-10-14T17:00:00Z","v":62034,"vw":64.531429},{"c":64.47,"h":64.49,"l":64.4499,"n":373,"o":64.49,"t":"2026-10-14T17:05:00Z","v":92247,"vw":64.464506},{"c":64.475,"h":64.495,"l":64.46,"n":341,"o":64.475,"t":"2026-10-14T17:10:00Z","v":356186,"vw":64.47765},{"c":64.49,"h":64.495,"l":64.44,"n":342,"o":64.47,"t":"2026-10-14T17:15:00Z","v":69102,"vw":64.46727},{"c":64.52,"h":64.53,"l":64.475,"n":613,"o":64.5,"t":"2026-10-14T17:20:00Z","v":166837,"vw":64.503971},{"c":64.45,"h":64.53,"l":64.43,"n":622,"o":64.53,"t":"2026-10-14T17:25:00Z","v":159221,"vw":64.459154},{"c":64.46,"h":64.465,"l":64.425,"n":542,"o":64.44,"t":"2026-10-14T17:30:00Z","v":134951,"vw":64.444555},{"c":64.42,"h":64.46,"l":64.405,"n":488,"o":64.4599,"t":"2026-10-14T17:35:00Z","v":125779,"vw":64.436156},{"c":64.405,"h":64.425,"l":64.38,"n":497,"o":64.41,"t":"2026-10-14T17:40:00Z","v":118863,"vw":64.401354},{"c":64.405,"h":64.445,"l":64.375,"n":571,"o":64.4,"t":"2026-10-14T17:45:00Z","v":133236,"vw":64.410841},{"c":64.35,"h":64.4,"l":64.32,"n":457,"o":64.4,"t":"2026-10-14T17:50:00Z","v":90060,"vw":64.355197},{"c":64.35,"h":64.3662,"l":64.335,"n":442,"o":64.36,"t":"2026-10-14T17:55:00Z","v":110512,"vw":64.350787},{"c":64.405,"h":64.42,"l":64.3,"n":488,"o":64.355,"t":"2026-10-14T18:00:00Z","v":110255,"vw":64.368351},{"c":64.41,"h":64.46,"l":64.405,"n":502,"o":64.41,"t":"2026-10-14T18:05:00Z","v":148754,"vw":64.427534},{"c":64.505,"h":64.52,"l":64.395,"n":500,"o":64.41,"t":"2026-10-14T18:10:00Z","v":265340,"vw":64.415482},{"c":64.5,"h":64.51,"l":64.465,"n":377,"o":64.505,"t":"2026-10-14T18:15:00Z","v":81358,"vw":64.488232},{"c":64.47,"h":64.53,"l":64.45,"n":363,"o":64.5,"t":"2026-10-14T18:20:00Z","v":67149,"vw":64.492494},{"c":64.49,"h":64.495,"l":64.45,"n":279,"o":64.47,"t":"2026-10-14T18:25:00Z","v":50303,"vw":64.472374},{"c":64.4658,"h":64.49,"l":64.45,"n":345,"o":64.49,"t":"2026-10-14T18:30:00Z","v":72808,"vw":64.469926},{"c":64.4501,"h":64.49,"l":64.44,"n":336,"o":64.47,"t":"2026-10-14T18:35:00Z","v":138401,"vw":64.458204},{"c":64.4,"h":64.445,"l":64.38,"n":514,"o":64.44,"t":"2026-10-14T18:40:00Z","v":135428,"vw":64.413052},{"c":64.43,"h":64.44,"l":64.3928,"n":477,"o":64.4,"t":"2026-10-14T18:45:00Z","v":158321,"vw":64.418319},{"c":64.43,"h":64.44,"l":64.375,"n":456,"o":64.425,"t":"2026-10-14T18:50:00Z","v":139645,"vw":64.412788},{"c":64.42,"h":64.45,"l":64.4,"n":506,"o":64.44,"t":"2026-10-14T18:55:00Z","v":186220,"vw":64.426457},{"c":64.335,"h":64.405,"l":64.32,"n":614,"o":64.4,"t":"2026-10-14T19:00:00Z","v":208755,"vw":64.353102},{"c":64.365,"h":64.37,"l":64.305,"n":617,"o":64.33,"t":"2026-10-14T19:05:00Z","v":129180,"vw":64.341284},{"c":64.41,"h":64.41,"l":64.36,"n":541,"o":64.365,"t":"2026-10-14T19:10:00Z","v":96533,"vw":64.389284},{"c":64.48,"h":64.49,"l":64.375,"n":549,"o":64.4,"t":"2026-10-14T19:15:00Z","v":98512,"vw":64.412041},{"c":64.5,"h":64.505,"l":64.47,"n":613,"o":64.49,"t":"2026-10-14T19:20:00Z","v":164672,"vw":64.492695},{"c":64.465,"h":64.515,"l":64.4634,"n":637,"o":64.49,"t":"2026-10-14T19:25:00Z","v":186279,"vw":64.486742},{"c":64.525,"h":64.525,"l":64.445,"n":836,"o":64.465,"t":"2026-10-14T19:30:00Z","v":177438,"vw":64.493531},{"c":64.41,"h":64.5205,"l":64.41,"n":1002,"o":64.52,"t":"2026-10-14T19:35:00Z","v":258264,"vw":64.4726},{"c":64.415,"h":64.46,"l":64.41,"n":1576,"o":64.42,"t":"2026-10-14T19:40:00Z","v":453940,"vw":64.436683},{"c":64.435,"h":64.44,"l":64.38,"n":1288,"o":64.415,"t":"2026-10-14T19:45:00Z","v":318443,"vw":64.408702},{"c":64.435,"h":64.49,"l":64.425,"n":3608,"o":64.44,"t":"2026-10-14T19:50:00Z","v":820059,"vw":64.451161},{"c":64.4052,"h":64.435,"l":64.35,"n":5902,"o":64.43,"t":"2026-10-14T19:55:00Z","v":2432765,"vw":64.380976},{"c":64.37,"h":64.4,"l":64.37,"n":63,"o":64.39,"t":"2026-10-14T20:00:00Z","v":1654971,"vw":64.389966},{"c":64.3703,"h":64.3703,"l":64.36,"n":19,"o":64.37,"t":"2026-10-14T20:05:00Z","v":15034,"vw":64.363844},{"c":64.37,"h":64.37,"l":64.37,"n":1,"o":64.37,"t":"2026-10-14T20:10:00Z","v":200,"vw":64.37},{"c":64.32,"h":64.34,"l":64.32,"n":3,"o":64.34,"t":"2026-10-14T20:20:00Z","v":607,"vw":64.331862},{"c":64.3,"h":64.31,"l":64.3,"n":6,"o":64.31,"t":"2026-10-14T20:45:00Z","v":655,"vw":64.304138},{"c":64.26,"h":64.28,"l":64.26,"n":34,"o":64.28,"t":"2026-10-14T22:10:00Z","v":5601,"vw":64.261422},{"c":64.15,"h":64.15,"l":64.14,"n":72,"o":64.15,"t":"2026-10-14T22:15:00Z","v":1634,"vw":64.148567},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-14T22:45:00Z","v":289,"vw":64.21},{"c":64.2121,"h":64.2121,"l":64.2121,"n":1,"o":64.2121,"t":"2026-10-14T22:50:00Z","v":222,"vw":64.2121},{"c":64.21,"h":64.21,"l":64.21,"n":3,"o":64.21,"t":"2026-10-14T22:55:00Z","v":228,"vw":64.21},{"c":63.05,"h":63.11,"l":62.85,"n":77,"o":63,"t":"2026-10-15T08:00:00Z","v":21397,"vw":63.001027},{"c":62.99,"h":63,"l":62.99,"n":38,"o":63,"t":"2026-10-15T08:20:00Z","v":1394,"vw":62.997368},{"c":63.05,"h":63.05,"l":63,"n":190,"o":63,"t":"2026-10-15T08:25:00Z","v":18377,"vw":63.001401},{"c":63.06,"h":63.14,"l":63.01,"n":220,"o":63.02,"t":"2026-10-15T08:30:00Z","v":22557,"vw":63.053329},{"c":63.02,"h":63.07,"l":63.02,"n":8,"o":63.07,"t":"2026-10-15T08:35:00Z","v":1777,"vw":63.041688},{"c":63.06,"h":63.06,"l":63.06,"n":2,"o":63.06,"t":"2026-10-15T08:40:00Z","v":204,"vw":63.06},{"c":63.1,"h":63.11,"l":63.075,"n":49,"o":63.11,"t":"2026-10-15T08:45:00Z","v":10893,"vw":63.098147},{"c":63.15,"h":63.15,"l":63.14,"n":8,"o":63.15,"t":"2026-10-15T08:50:00Z","v":842,"vw":63.148395},{"c":63.12,"h":63.14,"l":63.09,"n":15,"o":63.1,"t":"2026-10-15T08:55:00Z","v":3432,"vw":63.12832},{"c":63.15,"h":63.15,"l":63.09,"n":85,"o":63.11,"t":"2026-10-15T09:00:00Z","v":13287,"vw":63.14108},{"c":63.15,"h":63.15,"l":63.13,"n":4,"o":63.13,"t":"2026-10-15T09:05:00Z","v":601,"vw":63.136667},{"c":63.16,"h":63.17,"l":63.16,"n":2,"o":63.17,"t":"2026-10-15T09:15:00Z","v":400,"vw":63.165},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-15T09:35:00Z","v":150,"vw":63.17},{"c":63.16,"h":63.18,"l":63.16,"n":7,"o":63.16,"t":"2026-10-15T09:40:00Z","v":925,"vw":63.166154},{"c":63.16,"h":63.17,"l":63.16,"n":6,"o":63.17,"t":"2026-10-15T09:45:00Z","v":1300,"vw":63.161923},{"c":63.15,"h":63.33,"l":63.15,"n":6,"o":63.33,"t":"2026-10-15T10:00:00Z","v":702,"vw":63.175714},{"c":63.14,"h":63.14,"l":63.14,"n":7,"o":63.14,"t":"2026-10-15T10:25:00Z","v":901,"vw":63.14},{"c":63.04,"h":63.06,"l":63.04,"n":9,"o":63.04,"t":"2026-10-15T10:45:00Z","v":1321,"vw":63.04303},{"c":62.97,"h":62.99,"l":62.97,"n":5,"o":62.99,"t":"2026-10-15T10:55:00Z","v":851,"vw":62.975882},{"c":62.96,"h":63.1196,"l":62.96,"n":36,"o":62.99,"t":"2026-10-15T11:00:00Z","v":7884,"vw":63.056155},{"c":62.91,"h":62.92,"l":62.91,"n":8,"o":62.92,"t":"2026-10-15T11:05:00Z","v":2050,"vw":62.910976},{"c":63.2,"h":63.2,"l":63.2,"n":3,"o":63.2,"t":"2026-10-15T11:30:00Z","v":504,"vw":63.2},{"c":63.2,"h":63.2,"l":63.185,"n":87,"o":63.185,"t":"2026-10-15T11:50:00Z","v":21610,"vw":63.197042},{"c":63.075,"h":63.075,"l":63.001,"n":2,"o":63.001,"t":"2026-10-15T12:05:00Z","v":337,"vw":63.053042},{"c":63.13,"h":63.13,"l":63.13,"n":6,"o":63.13,"t":"2026-10-15T12:20:00Z","v":572,"vw":63.13},{"c":63.155,"h":63.16,"l":63.155,"n":6,"o":63.16,"t":"2026-10-15T12:25:00Z","v":600,"vw":63.158333},{"c":62.86,"h":62.87,"l":62.86,"n":8,"o":62.87,"t":"2026-10-15T12:30:00Z","v":2611,"vw":62.860387},{"c":63.15,"h":63.16,"l":63.15,"n":5,"o":63.16,"t":"2026-10-15T12:55:00Z","v":1383,"vw":63.150724},{"c":63.07,"h":63.07,"l":63.07,"n":12,"o":63.07,"t":"2026-10-15T13:05:00Z","v":248,"vw":63.07},{"c":63.04,"h":63.13,"l":63.04,"n":29,"o":63.12,"t":"2026-10-15T13:10:00Z","v":1594,"vw":63.078028},{"c":63.11,"h":63.11,"l":63.11,"n":17,"o":63.11,"t":"2026-10-15T13:15:00Z","v":538,"vw":63.11},{"c":63.08,"h":63.15,"l":63.08,"n":69,"o":63.13,"t":"2026-10-15T13:25:00Z","v":24833,"vw":63.107582},{"c":62.975,"h":63.18,"l":62.975,"n":4451,"o":63.08,"t":"2026-10-15T13:30:00Z","v":1334864,"vw":63.10808},{"c":63.215,"h":63.225,"l":62.89,"n":2465,"o":62.975,"t":"2026-10-15T13:35:00Z","v":839603,"vw":63.00194},{"c":63.23,"h":63.32,"l":63.1499,"n":2094,"o":63.21,"t":"2026-10-15T13:40:00Z","v":705496,"vw":63.246883},{"c":63.045,"h":63.25,"l":63.025,"n":2953,"o":63.22,"t":"2026-10-15T13:45:00Z","v":1070616,"vw":63.099257},{"c":62.835,"h":63.07,"l":62.835,"n":1311,"o":63.04,"t":"2026-10-15T13:50:00Z","v":412933,"vw":62.947689},{"c":62.96,"h":62.96,"l":62.81,"n":1496,"o":62.83,"t":"2026-10-15T13:55:00Z","v":436820,"vw":62.846304},{"c":63.15,"h":63.1799,"l":62.945,"n":1496,"o":62.95,"t":"2026-10-15T14:00:00Z","v":433236,"vw":63.063884},{"c":63.195,"h":63.25,"l":63.145,"n":1028,"o":63.15,"t":"2026-10-15T14:05:00Z","v":253631,"vw":63.19389},{"c":63.105,"h":63.29,"l":63.085,"n":1022,"o":63.21,"t":"2026-10-15T14:10:00Z","v":562202,"vw":63.187435},{"c":63.25,"h":63.25,"l":63.08,"n":1555,"o":63.1,"t":"2026-10-15T14:15:00Z","v":378441,"vw":63.142529},{"c":63.185,"h":63.305,"l":63.185,"n":1132,"o":63.25,"t":"2026-10-15T14:20:00Z","v":286257,"vw":63.272036},{"c":63.19,"h":63.235,"l":63.165,"n":1019,"o":63.18,"t":"2026-10-15T14:25:00Z","v":275140,"vw":63.201755},{"c":63.26,"h":63.315,"l":63.14,"n":766,"o":63.18,"t":"2026-10-15T14:30:00Z","v":244030,"vw":63.247368},{"c":63.385,"h":63.39,"l":63.22,"n":1009,"o":63.27,"t":"2026-10-15T14:35:00Z","v":280691,"vw":63.292901},{"c":63.48,"h":63.535,"l":63.38,"n":831,"o":63.385,"t":"2026-10-15T14:40:00Z","v":307346,"vw":63.448371},{"c":63.485,"h":63.55,"l":63.47,"n":888,"o":63.47,"t":"2026-10-15T14:45:00Z","v":228914,"vw":63.508412},{"c":63.55,"h":63.575,"l":63.45,"n":955,"o":63.48,"t":"2026-10-15T14:50:00Z","v":296704,"vw":63.518227},{"c":63.65,"h":63.665,"l":63.54,"n":1114,"o":63.56,"t":"2026-10-15T14:55:00Z","v":478742,"vw":63.605803},{"c":63.74,"h":63.74,"l":63.62,"n":1158,"o":63.65,"t":"2026-10-15T15:00:00Z","v":384279,"vw":63.657538},{"c":63.735,"h":63.775,"l":63.65,"n":1267,"o":63.74,"t":"2026-10-15T15:05:00Z","v":378504,"vw":63.716538},{"c":63.78,"h":63.81,"l":63.69,"n":1569,"o":63.74,"t":"2026-10-15T15:10:00Z","v":495852,"vw":63.745352},{"c":63.815,"h":63.865,"l":63.78,"n":683,"o":63.785,"t":"2026-10-15T15:15:00Z","v":137168,"vw":63.823139},{"c":63.79,"h":63.825,"l":63.755,"n":820,"o":63.82,"t":"2026-10-15T15:20:00Z","v":258515,"vw":63.78598},{"c":63.715,"h":63.81,"l":63.695,"n":1173,"o":63.795,"t":"2026-10-15T15:25:00Z","v":350290,"vw":63.769492},{"c":63.75,"h":63.765,"l":63.67,"n":1059,"o":63.72,"t":"2026-10-15T15:30:00Z","v":276788,"vw":63.725973},{"c":63.75,"h":63.8,"l":63.73,"n":799,"o":63.75,"t":"2026-10-15T15:35:00Z","v":220940,"vw":63.76046},{"c":63.75,"h":63.79,"l":63.7301,"n":506,"o":63.76,"t":"2026-10-15T15:40:00Z","v":113350,"vw":63.766489},{"c":63.765,"h":63.78,"l":63.705,"n":485,"o":63.755,"t":"2026-10-15T15:45:00Z","v":103278,"vw":63.732641},{"c":63.72,"h":63.8,"l":63.715,"n":632,"o":63.76,"t":"2026-10-15T15:50:00Z","v":188062,"vw":63.777415},{"c":63.81,"h":63.81,"l":63.7,"n":612,"o":63.73,"t":"2026-10-15T15:55:00Z","v":111631,"vw":63.770712},{"c":63.72,"h":63.84,"l":63.72,"n":563,"o":63.82,"t":"2026-10-15T16:00:00Z","v":134686,"vw":63.786132},{"c":63.7,"h":63.755,"l":63.675,"n":479,"o":63.72,"t":"2026-10-15T16:05:00Z","v":74748,"vw":63.720551},{"c":63.655,"h":63.695,"l":63.65,"n":547,"o":63.695,"t":"2026-10-15T16:10:00Z","v":142948,"vw":63.67467},{"c":63.66,"h":63.675,"l":63.635,"n":659,"o":63.655,"t":"2026-10-15T16:15:00Z","v":126480,"vw":63.657546},{"c":63.625,"h":63.67,"l":63.625,"n":489,"o":63.6503,"t":"2026-10-15T16:20:00Z","v":94723,"vw":63.654848},{"c":63.63,"h":63.665,"l":63.61,"n":616,"o":63.625,"t":"2026-10-15T16:25:00Z","v":165844,"vw":63.633535},{"c":63.69,"h":63.695,"l":63.615,"n":677,"o":63.635,"t":"2026-10-15T16:30:00Z","v":263017,"vw":63.657124},{"c":63.65,"h":63.77,"l":63.65,"n":918,"o":63.69,"t":"2026-10-15T16:35:00Z","v":374665,"vw":63.715339},{"c":63.71,"h":63.71,"l":63.62,"n":597,"o":63.65,"t":"2026-10-15T16:40:00Z","v":251139,"vw":63.653436},{"c":63.645,"h":63.73,"l":63.64,"n":478,"o":63.71,"t":"2026-10-15T16:45:00Z","v":84191,"vw":63.669466},{"c":63.65,"h":63.65,"l":63.595,"n":520,"o":63.64,"t":"2026-10-15T16:50:00Z","v":185261,"vw":63.621556},{"c":63.65,"h":63.665,"l":63.62,"n":449,"o":63.64,"t":"2026-10-15T16:55:00Z","v":131737,"vw":63.645871},{"c":63.64,"h":63.655,"l":63.59,"n":357,"o":63.655,"t":"2026-10-15T17:00:00Z","v":48977,"vw":63.619572},{"c":63.695,"h":63.695,"l":63.635,"n":556,"o":63.64,"t":"2026-10-15T17:05:00Z","v":127987,"vw":63.660417},{"c":63.68,"h":63.705,"l":63.66,"n":363,"o":63.695,"t":"2026-10-15T17:10:00Z","v":80771,"vw":63.690487},{"c":63.71,"h":63.72,"l":63.68,"n":352,"o":63.685,"t":"2026-10-15T17:15:00Z","v":147700,"vw":63.706956},{"c":63.685,"h":63.71,"l":63.67,"n":459,"o":63.71,"t":"2026-10-15T17:20:00Z","v":135255,"vw":63.68526},{"c":63.66,"h":63.715,"l":63.65,"n":412,"o":63.685,"t":"2026-10-15T17:25:00Z","v":68036,"vw":63.675606},{"c":63.72,"h":63.7201,"l":63.65,"n":509,"o":63.66,"t":"2026-10-15T17:30:00Z","v":87394,"vw":63.694071},{"c":63.735,"h":63.76,"l":63.71,"n":666,"o":63.72,"t":"2026-10-15T17:35:00Z","v":264390,"vw":63.733388},{"c":63.77,"h":63.845,"l":63.735,"n":606,"o":63.74,"t":"2026-10-15T17:40:00Z","v":148770,"vw":63.791258},{"c":63.735,"h":63.785,"l":63.725,"n":381,"o":63.765,"t":"2026-10-15T17:45:00Z","v":83310,"vw":63.760828},{"c":63.735,"h":63.765,"l":63.72,"n":497,"o":63.735,"t":"2026-10-15T17:50:00Z","v":64408,"vw":63.740954},{"c":63.75,"h":63.775,"l":63.735,"n":382,"o":63.735,"t":"2026-10-15T17:55:00Z","v":69079,"vw":63.755465},{"c":63.68,"h":63.755,"l":63.6724,"n":666,"o":63.74,"t":"2026-10-15T18:00:00Z","v":179253,"vw":63.72428},{"c":63.66,"h":63.685,"l":63.635,"n":488,"o":63.68,"t":"2026-10-15T18:05:00Z","v":80130,"vw":63.663764},{"c":63.61,"h":63.665,"l":63.61,"n":607,"o":63.665,"t":"2026-10-15T18:10:00Z","v":122980,"vw":63.638949},{"c":63.63,"h":63.645,"l":63.6099,"n":411,"o":63.61,"t":"2026-10-15T18:15:00Z","v":89254,"vw":63.622154},{"c":63.62,"h":63.64,"l":63.6,"n":458,"o":63.63,"t":"2026-10-15T18:20:00Z","v":121043,"vw":63.623641},{"c":63.666,"h":63.67,"l":63.615,"n":593,"o":63.625,"t":"2026-10-15T18:25:00Z","v":103532,"vw":63.632762},{"c":63.685,"h":63.695,"l":63.65,"n":417,"o":63.66,"t":"2026-10-15T18:30:00Z","v":74944,"vw":63.671903},{"c":63.691,"h":63.71,"l":63.68,"n":498,"o":63.69,"t":"2026-10-15T18:35:00Z","v":228324,"vw":63.699335},{"c":63.7,"h":63.715,"l":63.675,"n":301,"o":63.7,"t":"2026-10-15T18:40:00Z","v":241810,"vw":63.691113},{"c":63.7,"h":63.715,"l":63.6801,"n":332,"o":63.7,"t":"2026-10-15T18:45:00Z","v":58588,"vw":63.699586},{"c":63.735,"h":63.74,"l":63.69,"n":510,"o":63.6925,"t":"2026-10-15T18:50:00Z","v":172531,"vw":63.716134},{"c":63.77,"h":63.77,"l":63.73,"n":495,"o":63.735,"t":"2026-10-15T18:55:00Z","v":139227,"vw":63.749853},{"c":63.835,"h":63.8359,"l":63.765,"n":565,"o":63.765,"t":"2026-10-15T19:00:00Z","v":97588,"vw":63.804144},{"c":63.85,"h":63.87,"l":63.82,"n":742,"o":63.83,"t":"2026-10-15T19:05:00Z","v":309814,"vw":63.853097},{"c":63.88,"h":63.9,"l":63.85,"n":474,"o":63.86,"t":"2026-10-15T19:10:00Z","v":90303,"vw":63.880434},{"c":63.9,"h":63.915,"l":63.88,"n":611,"o":63.89,"t":"2026-10-15T19:15:00Z","v":198847,"vw":63.902658},{"c":63.91,"h":63.92,"l":63.88,"n":664,"o":63.9,"t":"2026-10-15T19:20:00Z","v":97724,"vw":63.903106},{"c":63.825,"h":63.92,"l":63.82,"n":751,"o":63.91,"t":"2026-10-15T19:25:00Z","v":205284,"vw":63.885763},{"c":63.825,"h":63.86,"l":63.8,"n":914,"o":63.82,"t":"2026-10-15T19:30:00Z","v":288487,"vw":63.834521},{"c":63.8757,"h":63.89,"l":63.81,"n":841,"o":63.82,"t":"2026-10-15T19:35:00Z","v":188224,"vw":63.854823},{"c":63.89,"h":63.92,"l":63.8523,"n":1059,"o":63.87,"t":"2026-10-15T19:40:00Z","v":353737,"vw":63.892167},{"c":63.94,"h":63.94,"l":63.885,"n":1375,"o":63.89,"t":"2026-10-15T19:45:00Z","v":297109,"vw":63.914083},{"c":63.935,"h":63.94,"l":63.85,"n":3093,"o":63.935,"t":"2026-10-15T19:50:00Z","v":822961,"vw":63.908196},{"c":63.94,"h":63.99,"l":63.875,"n":5377,"o":63.93,"t":"2026-10-15T19:55:00Z","v":2064858,"vw":63.943615},{"c":63.97,"h":63.97,"l":63.94,"n":128,"o":63.96,"t":"2026-10-15T20:00:00Z","v":1148452,"vw":63.960006},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-15T20:05:00Z","v":402,"vw":63.96},{"c":64,"h":64,"l":64,"n":8,"o":64,"t":"2026-10-15T20:15:00Z","v":7006,"vw":64},{"c":63.8834,"h":63.97,"l":63.8834,"n":10,"o":63.97,"t":"2026-10-15T20:20:00Z","v":6400,"vw":63.897536},{"c":63.93,"h":63.94,"l":63.93,"n":4,"o":63.94,"t":"2026-10-15T20:25:00Z","v":562,"vw":63.935922},{"c":63.85,"h":63.85,"l":63.85,"n":5,"o":63.85,"t":"2026-10-15T20:55:00Z","v":2147,"vw":63.85},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-10-15T22:10:00Z","v":1800,"vw":63.98},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-15T23:15:00Z","v":210,"vw":64.15},{"c":63.96,"h":63.96,"l":63.96,"n":3,"o":63.96,"t":"2026-10-15T23:55:00Z","v":800,"vw":63.96},{"c":63.71,"h":64.01,"l":63.64,"n":31,"o":63.76,"t":"2026-10-16T08:00:00Z","v":7306,"vw":63.836615},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-16T08:05:00Z","v":287,"vw":63.84},{"c":63.6,"h":63.68,"l":63.6,"n":8,"o":63.68,"t":"2026-10-16T09:40:00Z","v":707,"vw":63.655714},{"c":63.565,"h":63.58,"l":63.565,"n":8,"o":63.58,"t":"2026-10-16T09:55:00Z","v":800,"vw":63.56875},{"c":63.565,"h":63.58,"l":63.565,"n":6,"o":63.565,"t":"2026-10-16T10:00:00Z","v":600,"vw":63.57},{"c":63.56,"h":63.57,"l":63.555,"n":8,"o":63.56,"t":"2026-10-16T10:05:00Z","v":800,"vw":63.56125},{"c":63.73,"h":63.73,"l":63.69,"n":99,"o":63.69,"t":"2026-10-16T11:00:00Z","v":40673,"vw":63.704771},{"c":63.705,"h":63.705,"l":63.705,"n":1,"o":63.705,"t":"2026-10-16T11:20:00Z","v":132,"vw":63.705},{"c":63.72,"h":63.73,"l":63.72,"n":3,"o":63.72,"t":"2026-10-16T11:25:00Z","v":1800,"vw":63.723333},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-16T12:35:00Z","v":265,"vw":63.73},{"c":63.7,"h":63.74,"l":63.7,"n":8,"o":63.74,"t":"2026-10-16T12:45:00Z","v":394,"vw":63.7125},{"c":63.45,"h":63.67,"l":63.45,"n":1309,"o":63.64,"t":"2026-10-16T13:30:00Z","v":428945,"vw":63.561817},{"c":63.53,"h":63.54,"l":63.325,"n":1172,"o":63.45,"t":"2026-10-16T13:35:00Z","v":305907,"vw":63.424226},{"c":63.56,"h":63.56,"l":63.42,"n":813,"o":63.53,"t":"2026-10-16T13:40:00Z","v":265521,"vw":63.477893},{"c":63.44,"h":63.555,"l":63.385,"n":738,"o":63.55,"t":"2026-10-16T13:45:00Z","v":255443,"vw":63.453102},{"c":63.405,"h":63.46,"l":63.315,"n":1038,"o":63.43,"t":"2026-10-16T13:50:00Z","v":529111,"vw":63.370662},{"c":63.345,"h":63.435,"l":63.305,"n":1176,"o":63.395,"t":"2026-10-16T13:55:00Z","v":491983,"vw":63.379311},{"c":63.375,"h":63.4358,"l":63.33,"n":938,"o":63.345,"t":"2026-10-16T14:00:00Z","v":307616,"vw":63.379444},{"c":63.32,"h":63.38,"l":63.29,"n":938,"o":63.38,"t":"2026-10-16T14:05:00Z","v":414564,"vw":63.333122},{"c":63.39,"h":63.42,"l":63.265,"n":1775,"o":63.3099,"t":"2026-10-16T14:10:00Z","v":911915,"vw":63.338246},{"c":63.37,"h":63.45,"l":63.35,"n":786,"o":63.395,"t":"2026-10-16T14:15:00Z","v":383429,"vw":63.404554},{"c":63.4,"h":63.455,"l":63.32,"n":764,"o":63.36,"t":"2026-10-16T14:20:00Z","v":334133,"vw":63.413278},{"c":63.43,"h":63.43,"l":63.39,"n":714,"o":63.41,"t":"2026-10-16T14:25:00Z","v":180945,"vw":63.411994},{"c":63.49,"h":63.5,"l":63.4,"n":469,"o":63.42,"t":"2026-10-16T14:30:00Z","v":308396,"vw":63.465975},{"c":63.53,"h":63.53,"l":63.46,"n":382,"o":63.5,"t":"2026-10-16T14:35:00Z","v":86767,"vw":63.495488},{"c":63.49,"h":63.57,"l":63.4705,"n":921,"o":63.53,"t":"2026-10-16T14:40:00Z","v":415434,"vw":63.505244},{"c":63.555,"h":63.56,"l":63.495,"n":588,"o":63.5,"t":"2026-10-16T14:45:00Z","v":190407,"vw":63.525687},{"c":63.465,"h":63.59,"l":63.46,"n":648,"o":63.555,"t":"2026-10-16T14:50:00Z","v":162869,"vw":63.531805},{"c":63.5358,"h":63.54,"l":63.465,"n":558,"o":63.465,"t":"2026-10-16T14:55:00Z","v":124152,"vw":63.502001},{"c":63.41,"h":63.53,"l":63.4,"n":691,"o":63.53,"t":"2026-10-16T15:00:00Z","v":264528,"vw":63.430954},{"c":63.27,"h":63.415,"l":63.27,"n":911,"o":63.41,"t":"2026-10-16T15:05:00Z","v":384147,"vw":63.300357},{"c":63.26,"h":63.31,"l":63.24,"n":777,"o":63.27,"t":"2026-10-16T15:10:00Z","v":459032,"vw":63.282296},{"c":63.26,"h":63.29,"l":63.24,"n":648,"o":63.265,"t":"2026-10-16T15:15:00Z","v":260127,"vw":63.267855},{"c":63.23,"h":63.31,"l":63.155,"n":626,"o":63.27,"t":"2026-10-16T15:20:00Z","v":277172,"vw":63.228118},{"c":63.255,"h":63.285,"l":63.215,"n":591,"o":63.23,"t":"2026-10-16T15:25:00Z","v":160388,"vw":63.244837},{"c":63.32,"h":63.32,"l":63.26,"n":699,"o":63.26,"t":"2026-10-16T15:30:00Z","v":429454,"vw":63.306659},{"c":63.35,"h":63.35,"l":63.285,"n":478,"o":63.33,"t":"2026-10-16T15:35:00Z","v":198543,"vw":63.328453},{"c":63.3,"h":63.35,"l":63.295,"n":379,"o":63.34,"t":"2026-10-16T15:40:00Z","v":221747,"vw":63.318286},{"c":63.3,"h":63.365,"l":63.285,"n":572,"o":63.3,"t":"2026-10-16T15:45:00Z","v":203587,"vw":63.320392},{"c":63.23,"h":63.3,"l":63.23,"n":509,"o":63.295,"t":"2026-10-16T15:50:00Z","v":89570,"vw":63.263763},{"c":63.165,"h":63.25,"l":63.1603,"n":432,"o":63.22,"t":"2026-10-16T15:55:00Z","v":126577,"vw":63.217354},{"c":63.14,"h":63.17,"l":63.06,"n":679,"o":63.17,"t":"2026-10-16T16:00:00Z","v":213535,"vw":63.102573},{"c":63.145,"h":63.1959,"l":63.11,"n":461,"o":63.14,"t":"2026-10-16T16:05:00Z","v":211792,"vw":63.151698},{"c":63.22,"h":63.23,"l":63.145,"n":453,"o":63.15,"t":"2026-10-16T16:10:00Z","v":104728,"vw":63.187015},{"c":63.215,"h":63.265,"l":63.18,"n":411,"o":63.22,"t":"2026-10-16T16:15:00Z","v":83885,"vw":63.214153},{"c":63.235,"h":63.25,"l":63.2,"n":331,"o":63.225,"t":"2026-10-16T16:20:00Z","v":52650,"vw":63.224406},{"c":63.22,"h":63.25,"l":63.215,"n":301,"o":63.23,"t":"2026-10-16T16:25:00Z","v":65233,"vw":63.228098},{"c":63.13,"h":63.22,"l":63.13,"n":396,"o":63.22,"t":"2026-10-16T16:30:00Z","v":205434,"vw":63.174659},{"c":63.15,"h":63.175,"l":63.1,"n":711,"o":63.135,"t":"2026-10-16T16:35:00Z","v":357499,"vw":63.141947},{"c":63.175,"h":63.175,"l":63.11,"n":354,"o":63.14,"t":"2026-10-16T16:40:00Z","v":85868,"vw":63.143845},{"c":63.11,"h":63.195,"l":63.08,"n":454,"o":63.175,"t":"2026-10-16T16:45:00Z","v":105532,"vw":63.155785},{"c":63.1301,"h":63.14,"l":63.075,"n":296,"o":63.115,"t":"2026-10-16T16:50:00Z","v":71241,"vw":63.115197},{"c":63.17,"h":63.17,"l":63.12,"n":411,"o":63.135,"t":"2026-10-16T16:55:00Z","v":117535,"vw":63.140547},{"c":63.03,"h":63.17,"l":63.03,"n":295,"o":63.17,"t":"2026-10-16T17:00:00Z","v":66078,"vw":63.098878},{"c":62.98,"h":63.03,"l":62.965,"n":442,"o":63.025,"t":"2026-10-16T17:05:00Z","v":121697,"vw":63.002216},{"c":62.93,"h":62.995,"l":62.9,"n":414,"o":62.98,"t":"2026-10-16T17:10:00Z","v":2439171,"vw":62.955565},{"c":62.845,"h":62.94,"l":62.84,"n":625,"o":62.94,"t":"2026-10-16T17:15:00Z","v":182033,"vw":62.863897},{"c":62.945,"h":62.945,"l":62.84,"n":1131,"o":62.84,"t":"2026-10-16T17:20:00Z","v":971731,"vw":62.867068},{"c":62.945,"h":62.985,"l":62.895,"n":697,"o":62.935,"t":"2026-10-16T17:25:00Z","v":319191,"vw":62.951867},{"c":63.01,"h":63.01,"l":62.935,"n":500,"o":62.95,"t":"2026-10-16T17:30:00Z","v":126629,"vw":62.975532},{"c":62.98,"h":63.035,"l":62.98,"n":510,"o":63.01,"t":"2026-10-16T17:35:00Z","v":195646,"vw":63.006418},{"c":63.12,"h":63.16,"l":62.96,"n":1264,"o":62.975,"t":"2026-10-16T17:40:00Z","v":546456,"vw":63.103257},{"c":63.05,"h":63.14,"l":63.045,"n":416,"o":63.13,"t":"2026-10-16T17:45:00Z","v":101905,"vw":63.100217},{"c":63.02,"h":63.065,"l":63.015,"n":464,"o":63.05,"t":"2026-10-16T17:50:00Z","v":139897,"vw":63.043957},{"c":62.99,"h":63.025,"l":62.98,"n":289,"o":63.025,"t":"2026-10-16T17:55:00Z","v":55696,"vw":63.002777},{"c":62.91,"h":62.99,"l":62.855,"n":822,"o":62.99,"t":"2026-10-16T18:00:00Z","v":544598,"vw":62.89968},{"c":62.97,"h":62.995,"l":62.89,"n":830,"o":62.91,"t":"2026-10-16T18:05:00Z","v":476897,"vw":62.934516},{"c":62.97,"h":62.995,"l":62.925,"n":323,"o":62.97,"t":"2026-10-16T18:10:00Z","v":388548,"vw":62.958894},{"c":62.8899,"h":62.98,"l":62.885,"n":332,"o":62.97,"t":"2026-10-16T18:15:00Z","v":88836,"vw":62.926488},{"c":62.92,"h":62.94,"l":62.83,"n":684,"o":62.89,"t":"2026-10-16T18:20:00Z","v":500799,"vw":62.869256},{"c":62.92,"h":62.94,"l":62.875,"n":401,"o":62.925,"t":"2026-10-16T18:25:00Z","v":99944,"vw":62.90606},{"c":62.935,"h":62.95,"l":62.86,"n":459,"o":62.92,"t":"2026-10-16T18:30:00Z","v":129092,"vw":62.913505},{"c":62.92,"h":62.94,"l":62.88,"n":457,"o":62.93,"t":"2026-10-16T18:35:00Z","v":194963,"vw":62.91421},{"c":62.89,"h":62.96,"l":62.855,"n":569,"o":62.929,"t":"2026-10-16T18:40:00Z","v":262655,"vw":62.90246},{"c":62.87,"h":62.9,"l":62.83,"n":487,"o":62.89,"t":"2026-10-16T18:45:00Z","v":255193,"vw":62.87971},{"c":62.78,"h":62.865,"l":62.7731,"n":562,"o":62.8601,"t":"2026-10-16T18:50:00Z","v":305010,"vw":62.801853},{"c":62.81,"h":62.81,"l":62.74,"n":847,"o":62.775,"t":"2026-10-16T18:55:00Z","v":787059,"vw":62.773568},{"c":62.76,"h":62.81,"l":62.745,"n":696,"o":62.81,"t":"2026-10-16T19:00:00Z","v":259627,"vw":62.781935},{"c":62.76,"h":62.805,"l":62.7,"n":834,"o":62.755,"t":"2026-10-16T19:05:00Z","v":1211912,"vw":62.747302},{"c":62.91,"h":62.91,"l":62.755,"n":652,"o":62.76,"t":"2026-10-16T19:10:00Z","v":159368,"vw":62.836247},{"c":62.88,"h":62.93,"l":62.84,"n":937,"o":62.91,"t":"2026-10-16T19:15:00Z","v":447150,"vw":62.882446},{"c":62.91,"h":62.925,"l":62.855,"n":533,"o":62.87,"t":"2026-10-16T19:20:00Z","v":183900,"vw":62.893755},{"c":62.915,"h":62.93,"l":62.875,"n":521,"o":62.9,"t":"2026-10-16T19:25:00Z","v":146253,"vw":62.897573},{"c":62.815,"h":62.94,"l":62.79,"n":1216,"o":62.92,"t":"2026-10-16T19:30:00Z","v":417778,"vw":62.829019},{"c":62.775,"h":62.83,"l":62.745,"n":1272,"o":62.8,"t":"2026-10-16T19:35:00Z","v":528601,"vw":62.776086},{"c":62.7,"h":62.79,"l":62.68,"n":1243,"o":62.775,"t":"2026-10-16T19:40:00Z","v":371904,"vw":62.727327},{"c":62.745,"h":62.765,"l":62.7,"n":2889,"o":62.71,"t":"2026-10-16T19:45:00Z","v":1267530,"vw":62.733432},{"c":62.795,"h":62.82,"l":62.75,"n":2860,"o":62.75,"t":"2026-10-16T19:50:00Z","v":834433,"vw":62.791377},{"c":62.86,"h":62.86,"l":62.77,"n":6198,"o":62.79,"t":"2026-10-16T19:55:00Z","v":3342536,"vw":62.826085},{"c":62.77,"h":62.85,"l":62.76,"n":112,"o":62.85,"t":"2026-10-16T20:00:00Z","v":2087675,"vw":62.849221},{"c":62.77,"h":62.78,"l":62.77,"n":14,"o":62.78,"t":"2026-10-16T20:05:00Z","v":5206,"vw":62.771989},{"c":62.79,"h":62.79,"l":62.79,"n":4,"o":62.79,"t":"2026-10-16T20:10:00Z","v":386,"vw":62.79},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-10-16T20:15:00Z","v":155,"vw":62.76},{"c":62.78,"h":62.78,"l":62.77,"n":16,"o":62.77,"t":"2026-10-16T20:20:00Z","v":4465,"vw":62.772439},{"c":62.75,"h":62.75,"l":62.75,"n":10,"o":62.75,"t":"2026-10-16T21:20:00Z","v":835,"vw":62.75},{"c":62.8257,"h":62.8257,"l":62.66,"n":123,"o":62.75,"t":"2026-10-16T21:25:00Z","v":9436,"vw":62.666766},{"c":62.6387,"h":62.6387,"l":62.6387,"n":1,"o":62.6387,"t":"2026-10-16T21:40:00Z","v":150,"vw":62.6387}],"history":[{"c":46.17,"h":46.43,"l":45.89,"n":36369,"o":46.01,"t":"2024-10-14T04:00:00Z","v":20415388,"vw":46.189567},{"c":45.19,"h":45.78,"l":45.08,"n":51499,"o":45.75,"t":"2024-10-15T04:00:00Z","v":31227548,"vw":45.318534},{"c":45.54,"h":45.695,"l":45.45,"n":32945,"o":45.51,"t":"2024-10-16T04:00:00Z","v":25111186,"vw":45.567505},{"c":45.47,"h":45.56,"l":45.24,"n":40786,"o":45.4,"t":"2024-10-17T04:00:00Z","v":36885773,"vw":45.431957},{"c":45.92,"h":46.18,"l":45.87,"n":48740,"o":46.17,"t":"2024-10-18T04:00:00Z","v":30391600,"vw":45.954644},{"c":45.6,"h":45.705,"l":45.34,"n":28495,"o":45.54,"t":"2024-10-21T04:00:00Z","v":19614867,"vw":45.530737},{"c":45.5,"h":45.595,"l":45.36,"n":35505,"o":45.38,"t":"2024-10-22T04:00:00Z","v":19243454,"vw":45.493751},{"c":45.23,"h":45.47,"l":45.055,"n":29816,"o":45.34,"t":"2024-10-23T04:00:00Z","v":19822006,"vw":45.283921},{"c":45.16,"h":45.235,"l":44.945,"n":24999,"o":45.18,"t":"2024-10-24T04:00:00Z","v":16257058,"vw":45.087666},{"c":45.12,"h":45.455,"l":45.05,"n":31168,"o":45.31,"t":"2024-10-25T04:00:00Z","v":21428467,"vw":45.199634},{"c":45.32,"h":45.42,"l":45.16,"n":27424,"o":45.22,"t":"2024-10-28T04:00:00Z","v":15169358,"vw":45.305253},{"c":45.18,"h":45.335,"l":45.14,"n":32110,"o":45.3,"t":"2024-10-29T04:00:00Z","v":15439314,"vw":45.232997},{"c":44.74,"h":44.93,"l":44.645,"n":39997,"o":44.72,"t":"2024-10-30T04:00:00Z","v":24150150,"vw":44.802148},{"c":44.45,"h":44.6,"l":44.19,"n":60402,"o":44.6,"t":"2024-10-31T04:00:00Z","v":43988772,"vw":44.369032},{"c":44.49,"h":44.91,"l":44.48,"n":27752,"o":44.78,"t":"2024-11-01T04:00:00Z","v":17525910,"vw":44.647443},{"c":44.74,"h":45.075,"l":44.72,"n":39435,"o":44.94,"t":"2024-11-04T05:00:00Z","v":24674236,"vw":44.88434},{"c":45.35,"h":45.4059,"l":45.1899,"n":34278,"o":45.23,"t":"2024-11-05T05:00:00Z","v":21398324,"vw":45.313803},{"c":44.79,"h":44.935,"l":44.345,"n":76864,"o":44.53,"t":"2024-11-06T05:00:00Z","v":37143334,"vw":44.649387},{"c":45.78,"h":45.91,"l":45.53,"n":66282,"o":45.55,"t":"2024-11-07T05:00:00Z","v":39247611,"vw":45.720809},{"c":44.65,"h":45.09,"l":44.4625,"n":70285,"o":45.01,"t":"2024-11-08T05:00:00Z","v":44833788,"vw":44.685938},{"c":44.31,"h":44.5,"l":44.17,"n":39283,"o":44.48,"t":"2024-11-11T05:00:00Z","v":21342330,"vw":44.314718},{"c":43.47,"h":43.73,"l":43.33,"n":53942,"o":43.69,"t":"2024-11-12T05:00:00Z","v":33946696,"vw":43.513267},{"c":43.19,"h":43.53,"l":43.1249,"n":36401,"o":43.515,"t":"2024-11-13T05:00:00Z","v":26586783,"vw":43.222336},{"c":42.95,"h":43.2299,"l":42.94,"n":42319,"o":43.13,"t":"2024-11-14T05:00:00Z","v":34443155,"vw":43.071247},{"c":42.95,"h":43.12,"l":42.85,"n":34207,"o":43.09,"t":"2024-11-15T05:00:00Z","v":29127824,"vw":42.955439},{"c":43.44,"h":43.46,"l":43.16,"n":36985,"o":43.16,"t":"2024-11-18T05:00:00Z","v":27785162,"vw":43.365964},{"c":43.41,"h":43.515,"l":43.27,"n":30275,"o":43.3,"t":"2024-11-19T05:00:00Z","v":16810494,"vw":43.417115},{"c":43.36,"h":43.385,"l":43.125,"n":24342,"o":43.35,"t":"2024-11-20T05:00:00Z","v":18287676,"vw":43.253112},{"c":43.27,"h":43.31,"l":43.07,"n":24244,"o":43.22,"t":"2024-11-21T05:00:00Z","v":16086867,"vw":43.203503},{"c":43.28,"h":43.29,"l":43.1,"n":23660,"o":43.11,"t":"2024-11-22T05:00:00Z","v":14104103,"vw":43.200962},{"c":43.31,"h":43.48,"l":43.185,"n":31025,"o":43.46,"t":"2024-11-25T05:00:00Z","v":18855120,"vw":43.341116},{"c":43.13,"h":43.32,"l":43.075,"n":34859,"o":43.31,"t":"2024-11-26T05:00:00Z","v":19119677,"vw":43.156166},{"c":43.19,"h":43.44,"l":43.03,"n":28165,"o":43.39,"t":"2024-11-27T05:00:00Z","v":17921965,"vw":43.210386},{"c":43.26,"h":43.3,"l":42.795,"n":33558,"o":42.81,"t":"2024-11-29T05:00:00Z","v":17372215,"vw":43.160673},{"c":43.43,"h":43.485,"l":43.2147,"n":29248,"o":43.36,"t":"2024-12-02T05:00:00Z","v":16508740,"vw":43.370486},{"c":43.52,"h":43.55,"l":43.1,"n":46492,"o":43.26,"t":"2024-12-03T05:00:00Z","v":49462532,"vw":43.358611},{"c":43.63,"h":43.6962,"l":43.49,"n":29053,"o":43.66,"t":"2024-12-04T05:00:00Z","v":21339136,"vw":43.613443},{"c":43.92,"h":43.965,"l":43.825,"n":36633,"o":43.85,"t":"2024-12-05T05:00:00Z","v":23736136,"vw":43.910265},{"c":43.85,"h":44.06,"l":43.79,"n":25437,"o":44.03,"t":"2024-12-06T05:00:00Z","v":13142374,"vw":43.898924},{"c":44.75,"h":45.1,"l":44.73,"n":70086,"o":44.79,"t":"2024-12-09T05:00:00Z","v":34841459,"vw":44.914714},{"c":44.03,"h":44.32,"l":44,"n":49731,"o":44.28,"t":"2024-12-10T05:00:00Z","v":26979799,"vw":44.070292},{"c":44.21,"h":44.24,"l":43.99,"n":33121,"o":44.13,"t":"2024-12-11T05:00:00Z","v":20405592,"vw":44.116584},{"c":43.99,"h":44.22,"l":43.93,"n":27007,"o":44.055,"t":"2024-12-12T05:00:00Z","v":17662981,"vw":44.032178},{"c":44.03,"h":44.109,"l":43.88,"n":31949,"o":44.1,"t":"2024-12-13T05:00:00Z","v":19381229,"vw":43.990507},{"c":43.79,"h":43.96,"l":43.78,"n":44121,"o":43.83,"t":"2024-12-16T05:00:00Z","v":32259825,"vw":43.851213},{"c":42.96,"h":43.01,"l":42.69,"n":38036,"o":42.72,"t":"2024-12-17T05:00:00Z","v":30224025,"vw":42.866373},{"c":41.96,"h":43.01,"l":41.88,"n":59562,"o":42.9,"t":"2024-12-18T05:00:00Z","v":33249481,"vw":42.304063},{"c":42.1,"h":42.41,"l":42.1,"n":46802,"o":42.37,"t":"2024-12-19T05:00:00Z","v":31146856,"vw":42.20827},{"c":42.27,"h":42.49,"l":41.925,"n":47274,"o":41.96,"t":"2024-12-20T05:00:00Z","v":25512206,"vw":42.31471},{"c":42.51,"h":42.55,"l":42.21,"n":33781,"o":42.28,"t":"2024-12-23T05:00:00Z","v":17955497,"vw":42.413415},{"c":42.64,"h":42.67,"l":42.455,"n":12098,"o":42.51,"t":"2024-12-24T05:00:00Z","v":7066781,"vw":42.583953},{"c":42.49,"h":42.58,"l":42.34,"n":31244,"o":42.36,"t":"2024-12-26T05:00:00Z","v":16152229,"vw":42.494581},{"c":42.3,"h":42.325,"l":42.11,"n":38326,"o":42.23,"t":"2024-12-27T05:00:00Z","v":22672390,"vw":42.248535},{"c":41.96,"h":42.09,"l":41.84,"n":42130,"o":42.04,"t":"2024-12-30T05:00:00Z","v":25055026,"vw":41.967843},{"c":41.82,"h":42.04,"l":41.785,"n":52359,"o":41.94,"t":"2024-12-31T05:00:00Z","v":40524003,"vw":41.86942},{"c":41.76,"h":41.99,"l":41.675,"n":34383,"o":41.87,"t":"2025-01-02T05:00:00Z","v":25287214,"vw":41.808449},{"c":42.15,"h":42.185,"l":41.955,"n":33466,"o":42.085,"t":"2025-01-03T05:00:00Z","v":17705965,"vw":42.108913},{"c":42.3,"h":42.73,"l":42.275,"n":41595,"o":42.6,"t":"2025-01-06T05:00:00Z","v":26200904,"vw":42.455969},{"c":42,"h":42.47,"l":41.955,"n":49564,"o":42.46,"t":"2025-01-07T05:00:00Z","v":30912455,"vw":42.149281},{"c":41.8,"h":41.85,"l":41.61,"n":42012,"o":41.74,"t":"2025-01-08T05:00:00Z","v":20257514,"vw":41.763604},{"c":41.09,"h":41.27,"l":41.015,"n":65365,"o":41.27,"t":"2025-01-10T05:00:00Z","v":42204315,"vw":41.112994},{"c":40.81,"h":40.83,"l":40.61,"n":43474,"o":40.63,"t":"2025-01-13T05:00:00Z","v":28154909,"vw":40.765799},{"c":41.27,"h":41.39,"l":41.14,"n":47327,"o":41.34,"t":"2025-01-14T05:00:00Z","v":23438554,"vw":41.261832},{"c":41.81,"h":41.83,"l":41.615,"n":43910,"o":41.71,"t":"2025-01-15T05:00:00Z","v":22557031,"vw":41.733906},{"c":41.76,"h":41.95,"l":41.75,"n":36555,"o":41.94,"t":"2025-01-16T05:00:00Z","v":17711438,"vw":41.83227},{"c":42.09,"h":42.38,"l":41.895,"n":48974,"o":41.96,"t":"2025-01-17T05:00:00Z","v":30692265,"vw":42.172757},{"c":42.54,"h":42.6,"l":42.2901,"n":37819,"o":42.46,"t":"2025-01-21T05:00:00Z","v":16728152,"vw":42.49429},{"c":42.57,"h":42.68,"l":42.45,"n":29557,"o":42.6,"t":"2025-01-22T05:00:00Z","v":16894933,"vw":42.586535},{"c":42.67,"h":42.705,"l":42.4,"n":24673,"o":42.48,"t":"2025-01-23T05:00:00Z","v":15212765,"vw":42.584564},{"c":42.95,"h":43.05,"l":42.75,"n":37607,"o":42.91,"t":"2025-01-24T05:00:00Z","v":20962770,"vw":42.936752},{"c":42.17,"h":42.315,"l":42.08,"n":51218,"o":42.2,"t":"2025-01-27T05:00:00Z","v":25964225,"vw":42.178478},{"c":42.48,"h":42.5,"l":41.99,"n":34172,"o":42.24,"t":"2025-01-28T05:00:00Z","v":22438231,"vw":42.25521},{"c":42.49,"h":42.82,"l":42.4398,"n":38051,"o":42.73,"t":"2025-01-29T05:00:00Z","v":24922391,"vw":42.601127},{"c":43.21,"h":43.34,"l":42.795,"n":47821,"o":42.82,"t":"2025-01-30T05:00:00Z","v":30450278,"vw":43.125164},{"c":42.72,"h":43.32,"l":42.65,"n":52677,"o":43.22,"t":"2025-01-31T05:00:00Z","v":29988413,"vw":42.984538},{"c":42.41,"h":42.67,"l":41.97,"n":62682,"o":42.02,"t":"2025-02-03T05:00:00Z","v":37363970,"vw":42.43999},{"c":43.17,"h":43.31,"l":42.875,"n":40626,"o":42.94,"t":"2025-02-04T05:00:00Z","v":25996336,"vw":43.170728},{"c":43.06,"h":43.17,"l":42.95,"n":34605,"o":43.01,"t":"2025-02-05T05:00:00Z","v":21829247,"vw":43.078596},{"c":43.24,"h":43.26,"l":43.11,"n":38371,"o":43.2,"t":"2025-02-06T05:00:00Z","v":19365681,"vw":43.19854},{"c":43.2,"h":43.72,"l":43.16,"n":51031,"o":43.615,"t":"2025-02-07T05:00:00Z","v":31150445,"vw":43.351028},{"c":43.72,"h":43.72,"l":43.51,"n":33138,"o":43.62,"t":"2025-02-10T05:00:00Z","v":19595071,"vw":43.639625},{"c":43.55,"h":43.645,"l":43.35,"n":26716,"o":43.42,"t":"2025-02-11T05:00:00Z","v":19596768,"vw":43.545246},{"c":43.79,"h":43.945,"l":43.375,"n":34035,"o":43.49,"t":"2025-02-12T05:00:00Z","v":19985964,"vw":43.741166},{"c":44.07,"h":44.07,"l":43.48,"n":44228,"o":43.49,"t":"2025-02-13T05:00:00Z","v":22840972,"vw":43.857446},{"c":44.41,"h":44.41,"l":44.1901,"n":51531,"o":44.36,"t":"2025-02-14T05:00:00Z","v":24329380,"vw":44.338128},{"c":44.69,"h":44.79,"l":44.59,"n":39563,"o":44.76,"t":"2025-02-18T05:00:00Z","v":23037136,"vw":44.68502},{"c":44.62,"h":44.6858,"l":44.52,"n":32841,"o":44.65,"t":"2025-02-19T05:00:00Z","v":20157854,"vw":44.600304},{"c":45.03,"h":45.225,"l":44.795,"n":49073,"o":44.95,"t":"2025-02-20T05:00:00Z","v":29210497,"vw":44.993953},{"c":44.9,"h":45.42,"l":44.74,"n":49054,"o":45.255,"t":"2025-02-21T05:00:00Z","v":33974725,"vw":45.065708},{"c":44.21,"h":44.66,"l":44.19,"n":58235,"o":44.65,"t":"2025-02-24T05:00:00Z","v":38306964,"vw":44.30968},{"c":44.24,"h":44.37,"l":44.06,"n":40168,"o":44.35,"t":"2025-02-25T05:00:00Z","v":19955547,"vw":44.244041},{"c":44.68,"h":44.99,"l":44.57,"n":45128,"o":44.75,"t":"2025-02-26T05:00:00Z","v":25170980,"vw":44.782262},{"c":43.81,"h":44.4,"l":43.78,"n":47778,"o":44.3,"t":"2025-02-27T05:00:00Z","v":30518894,"vw":44.062071},{"c":43.21,"h":43.26,"l":42.86,"n":78327,"o":43.05,"t":"2025-02-28T05:00:00Z","v":52402337,"vw":43.089652},{"c":42.83,"h":43.595,"l":42.6819,"n":56366,"o":43.46,"t":"2025-03-03T05:00:00Z","v":45587736,"vw":43.173803},{"c":43.19,"h":43.555,"l":42.71,"n":52909,"o":42.98,"t":"2025-03-04T05:00:00Z","v":30082445,"vw":43.079791},{"c":44.48,"h":44.545,"l":43.83,"n":67196,"o":43.96,"t":"2025-03-05T05:00:00Z","v":47763449,"vw":44.241537},{"c":44.2,"h":44.635,"l":44.155,"n":55590,"o":44.45,"t":"2025-03-06T05:00:00Z","v":33544539,"vw":44.362041},{"c":44.42,"h":44.54,"l":44.005,"n":38603,"o":44.34,"t":"2025-03-07T05:00:00Z","v":23474495,"vw":44.322233},{"c":43.36,"h":43.88,"l":43.09,"n":49114,"o":43.75,"t":"2025-03-10T04:00:00Z","v":29502637,"vw":43.451228},{"c":43.72,"h":43.95,"l":43.415,"n":41444,"o":43.73,"t":"2025-03-11T04:00:00Z","v":21184081,"vw":43.691493},{"c":43.96,"h":44.02,"l":43.625,"n":35333,"o":43.91,"t":"2025-03-12T04:00:00Z","v":17731649,"vw":43.891894},{"c":43.78,"h":43.91,"l":43.485,"n":37944,"o":43.52,"t":"2025-03-13T04:00:00Z","v":17870354,"vw":43.750761},{"c":44.58,"h":44.59,"l":44.26,"n":37261,"o":44.31,"t":"2025-03-14T04:00:00Z","v":21858446,"vw":44.48778},{"c":45.34,"h":45.4,"l":44.74,"n":65639,"o":44.74,"t":"2025-03-17T04:00:00Z","v":37712443,"vw":45.221618},{"c":45.11,"h":45.28,"l":44.9416,"n":33451,"o":45.25,"t":"2025-03-18T04:00:00Z","v":19974226,"vw":45.115202},{"c":45.22,"h":45.38,"l":45,"n":39367,"o":45.29,"t":"2025-03-19T04:00:00Z","v":31657452,"vw":45.181248},{"c":44.8,"h":44.87,"l":44.535,"n":50375,"o":44.6,"t":"2025-03-20T04:00:00Z","v":25180928,"vw":44.775184},{"c":44.58,"h":44.65,"l":44.4,"n":34015,"o":44.44,"t":"2025-03-21T04:00:00Z","v":19403829,"vw":44.51796},{"c":44.78,"h":44.895,"l":44.66,"n":34263,"o":44.75,"t":"2025-03-24T04:00:00Z","v":20478983,"vw":44.775032},{"c":44.65,"h":44.855,"l":44.61,"n":31361,"o":44.735,"t":"2025-03-25T04:00:00Z","v":29535910,"vw":44.691551},{"c":44.38,"h":44.68,"l":44.32,"n":29452,"o":44.62,"t":"2025-03-26T04:00:00Z","v":22050037,"vw":44.479538},{"c":44.6,"h":44.76,"l":44.42,"n":27397,"o":44.42,"t":"2025-03-27T04:00:00Z","v":15749099,"vw":44.628377},{"c":43.77,"h":44.22,"l":43.7049,"n":44388,"o":44.17,"t":"2025-03-28T04:00:00Z","v":27866493,"vw":43.843983},{"c":43.7,"h":43.74,"l":43.155,"n":42947,"o":43.31,"t":"2025-03-31T04:00:00Z","v":25638315,"vw":43.517422},{"c":43.84,"h":43.96,"l":43.51,"n":29982,"o":43.65,"t":"2025-04-01T04:00:00Z","v":21530331,"vw":43.778225},{"c":43.9,"h":44.04,"l":43.705,"n":29751,"o":43.72,"t":"2025-04-02T04:00:00Z","v":18068123,"vw":43.854507},{"c":42.97,"h":43.2885,"l":42.96,"n":51350,"o":42.98,"t":"2025-04-03T04:00:00Z","v":26996698,"vw":43.098854},{"c":40.58,"h":41.48,"l":40.14,"n":126350,"o":41.35,"t":"2025-04-04T04:00:00Z","v":75851469,"vw":40.702874},{"c":39.07,"h":40.54,"l":38.57,"n":186930,"o":38.84,"t":"2025-04-07T04:00:00Z","v":87846876,"vw":39.207948},{"c":38.52,"h":40.25,"l":38.19,"n":92567,"o":40.22,"t":"2025-04-08T04:00:00Z","v":57863040,"vw":39.185153},{"c":41.19,"h":41.33,"l":38.46,"n":152869,"o":38.735,"t":"2025-04-09T04:00:00Z","v":71085616,"vw":40.012635},{"c":40.48,"h":40.885,"l":39.83,"n":81074,"o":40.83,"t":"2025-04-10T04:00:00Z","v":44475853,"vw":40.486746},{"c":41.75,"h":41.805,"l":40.965,"n":67712,"o":41.115,"t":"2025-04-11T04:00:00Z","v":43956504,"vw":41.432712},{"c":42.13,"h":42.375,"l":41.86,"n":38332,"o":42.03,"t":"2025-04-14T04:00:00Z","v":22549557,"vw":42.125525},{"c":42.09,"h":42.345,"l":42.08,"n":31142,"o":42.2,"t":"2025-04-15T04:00:00Z","v":18077533,"vw":42.202559},{"c":41.6,"h":42.025,"l":41.4325,"n":40750,"o":41.79,"t":"2025-04-16T04:00:00Z","v":19984742,"vw":41.696545},{"c":41.92,"h":42.23,"l":41.88,"n":39962,"o":42.06,"t":"2025-04-17T04:00:00Z","v":23264393,"vw":42.046115},{"c":41.91,"h":42.215,"l":41.6112,"n":36955,"o":42.17,"t":"2025-04-21T04:00:00Z","v":16440713,"vw":41.875934},{"c":42.54,"h":42.825,"l":42.3401,"n":41283,"o":42.375,"t":"2025-04-22T04:00:00Z","v":25713559,"vw":42.555375},{"c":43.03,"h":43.52,"l":42.98,"n":51818,"o":43.29,"t":"2025-04-23T04:00:00Z","v":24787365,"vw":43.227733},{"c":43.53,"h":43.58,"l":43.1,"n":36735,"o":43.15,"t":"2025-04-24T04:00:00Z","v":28843537,"vw":43.458465},{"c":43.45,"h":43.45,"l":43.135,"n":25324,"o":43.22,"t":"2025-04-25T04:00:00Z","v":18363715,"vw":43.329202},{"c":43.53,"h":43.585,"l":43.32,"n":19814,"o":43.51,"t":"2025-04-28T04:00:00Z","v":11002235,"vw":43.465697},{"c":43.65,"h":43.76,"l":43.56,"n":22164,"o":43.59,"t":"2025-04-29T04:00:00Z","v":12809121,"vw":43.660998},{"c":43.76,"h":43.83,"l":43.405,"n":31296,"o":43.59,"t":"2025-04-30T04:00:00Z","v":20928833,"vw":43.639223},{"c":43.75,"h":43.96,"l":43.705,"n":25305,"o":43.93,"t":"2025-05-01T04:00:00Z","v":14740506,"vw":43.842508},{"c":45,"h":45.17,"l":44.835,"n":51249,"o":45.15,"t":"2025-05-02T04:00:00Z","v":33945930,"vw":44.987659},{"c":45.34,"h":45.53,"l":45.34,"n":29249,"o":45.46,"t":"2025-05-05T04:00:00Z","v":22661091,"vw":45.425509},{"c":45.16,"h":45.335,"l":44.975,"n":25003,"o":45,"t":"2025-05-06T04:00:00Z","v":17418668,"vw":45.172466},{"c":44.64,"h":44.83,"l":44.52,"n":34781,"o":44.82,"t":"2025-05-07T04:00:00Z","v":23390689,"vw":44.692068},{"c":44.61,"h":44.865,"l":44.56,"n":29786,"o":44.79,"t":"2025-05-08T04:00:00Z","v":17573746,"vw":44.670464},{"c":44.91,"h":45.155,"l":44.825,"n":23371,"o":45.1,"t":"2025-05-09T04:00:00Z","v":16091123,"vw":44.943647},{"c":45.88,"h":46.02,"l":45.71,"n":42045,"o":46.02,"t":"2025-05-12T04:00:00Z","v":26843541,"vw":45.843305},{"c":45.96,"h":46.13,"l":45.535,"n":32674,"o":45.565,"t":"2025-05-13T04:00:00Z","v":23970298,"vw":45.94983},{"c":46.31,"h":46.46,"l":46.25,"n":35928,"o":46.41,"t":"2025-05-14T04:00:00Z","v":22561715,"vw":46.34345},{"c":46.29,"h":46.29,"l":46.035,"n":30837,"o":46.23,"t":"2025-05-15T04:00:00Z","v":21682475,"vw":46.196452},{"c":46.26,"h":46.3,"l":46.055,"n":33985,"o":46.21,"t":"2025-05-16T04:00:00Z","v":23296896,"vw":46.204911},{"c":46.36,"h":46.37,"l":45.94,"n":27480,"o":45.94,"t":"2025-05-19T04:00:00Z","v":16823034,"vw":46.233464},{"c":46.31,"h":46.32,"l":46.125,"n":34219,"o":46.17,"t":"2025-05-20T04:00:00Z","v":20233681,"vw":46.227745},{"c":46.19,"h":46.595,"l":46.12,"n":35026,"o":46.49,"t":"2025-05-21T04:00:00Z","v":25570461,"vw":46.387158},{"c":46.04,"h":46.15,"l":45.9,"n":25281,"o":45.97,"t":"2025-05-22T04:00:00Z","v":16773041,"vw":46.046284},{"c":46.23,"h":46.3051,"l":45.87,"n":33573,"o":45.91,"t":"2025-05-23T04:00:00Z","v":22018911,"vw":46.164311},{"c":46.12,"h":46.18,"l":45.97,"n":32082,"o":46.065,"t":"2025-05-27T04:00:00Z","v":26279258,"vw":46.086026},{"c":45.91,"h":46.015,"l":45.87,"n":30040,"o":45.995,"t":"2025-05-28T04:00:00Z","v":26970520,"vw":45.941984},{"c":46.08,"h":46.34,"l":45.93,"n":36266,"o":46.32,"t":"2025-05-29T04:00:00Z","v":24292350,"vw":46.083222},{"c":45.52,"h":45.66,"l":45.2301,"n":52190,"o":45.655,"t":"2025-05-30T04:00:00Z","v":42291621,"vw":45.495387},{"c":45.85,"h":45.87,"l":45.52,"n":37433,"o":45.69,"t":"2025-06-02T04:00:00Z","v":20576505,"vw":45.713785},{"c":45.96,"h":46.01,"l":45.7448,"n":25311,"o":45.84,"t":"2025-06-03T04:00:00Z","v":20943361,"vw":45.914783},{"c":46.53,"h":46.59,"l":46.35,"n":37052,"o":46.4,"t":"2025-06-04T04:00:00Z","v":26497822,"vw":46.516324},{"c":46.77,"h":46.975,"l":46.65,"n":35590,"o":46.925,"t":"2025-06-05T04:00:00Z","v":26294167,"vw":46.815406},{"c":46.92,"h":46.95,"l":46.715,"n":24559,"o":46.81,"t":"2025-06-06T04:00:00Z","v":16629852,"vw":46.846389},{"c":47.32,"h":47.39,"l":47.11,"n":33543,"o":47.17,"t":"2025-06-09T04:00:00Z","v":22715154,"vw":47.280933},{"c":47.59,"h":47.63,"l":47.34,"n":31422,"o":47.55,"t":"2025-06-10T04:00:00Z","v":26583556,"vw":47.503991},{"c":47.79,"h":47.97,"l":47.73,"n":35388,"o":47.84,"t":"2025-06-11T04:00:00Z","v":28230755,"vw":47.85561},{"c":47.87,"h":47.895,"l":47.685,"n":29005,"o":47.73,"t":"2025-06-12T04:00:00Z","v":19734396,"vw":47.835966},{"c":47.11,"h":47.295,"l":46.98,"n":45140,"o":47,"t":"2025-06-13T04:00:00Z","v":35198054,"vw":47.114136},{"c":47.23,"h":47.495,"l":47.175,"n":36252,"o":47.18,"t":"2025-06-16T04:00:00Z","v":26995886,"vw":47.317784},{"c":46.61,"h":47.01,"l":46.54,"n":42254,"o":46.91,"t":"2025-06-17T04:00:00Z","v":35176869,"vw":46.759083},{"c":46.6,"h":46.785,"l":46.48,"n":34262,"o":46.62,"t":"2025-06-18T04:00:00Z","v":26286883,"vw":46.638237},{"c":46.33,"h":46.78,"l":46.285,"n":40090,"o":46.78,"t":"2025-06-20T04:00:00Z","v":32783286,"vw":46.442943},{"c":46.71,"h":46.72,"l":46.15,"n":27906,"o":46.25,"t":"2025-06-23T04:00:00Z","v":22233171,"vw":46.510871},{"c":47.92,"h":47.94,"l":47.41,"n":44701,"o":47.44,"t":"2025-06-24T04:00:00Z","v":36113994,"vw":47.757454},{"c":47.96,"h":47.99,"l":47.82,"n":37239,"o":47.895,"t":"2025-06-25T04:00:00Z","v":23739152,"vw":47.918077},{"c":48.28,"h":48.355,"l":48.05,"n":34420,"o":48.175,"t":"2025-06-26T04:00:00Z","v":21962151,"vw":48.235323},{"c":48.09,"h":48.25,"l":47.955,"n":31454,"o":48.04,"t":"2025-06-27T04:00:00Z","v":37593385,"vw":48.124494},{"c":48.24,"h":48.27,"l":47.9,"n":38681,"o":48,"t":"2025-06-30T04:00:00Z","v":32966305,"vw":48.11583},{"c":48.33,"h":48.42,"l":48.19,"n":36571,"o":48.35,"t":"2025-07-01T04:00:00Z","v":25392965,"vw":48.325287},{"c":48.54,"h":48.54,"l":48.1271,"n":30945,"o":48.17,"t":"2025-07-02T04:00:00Z","v":23950637,"vw":48.365193},{"c":48.76,"h":48.8,"l":48.58,"n":26230,"o":48.58,"t":"2025-07-03T04:00:00Z","v":20080100,"vw":48.73052},{"c":48.07,"h":48.39,"l":47.96,"n":39515,"o":48.275,"t":"2025-07-07T04:00:00Z","v":24462512,"vw":48.162712},{"c":48.37,"h":48.42,"l":48.24,"n":24412,"o":48.365,"t":"2025-07-08T04:00:00Z","v":16317191,"vw":48.339196},{"c":48.29,"h":48.38,"l":48.15,"n":27050,"o":48.38,"t":"2025-07-09T04:00:00Z","v":14846203,"vw":48.269065},{"c":48.42,"h":48.43,"l":48.195,"n":25886,"o":48.38,"t":"2025-07-10T04:00:00Z","v":21892231,"vw":48.346544},{"c":48.26,"h":48.39,"l":48.22,"n":28106,"o":48.34,"t":"2025-07-11T04:00:00Z","v":27338383,"vw":48.285555},{"c":48.33,"h":48.37,"l":48.2,"n":22735,"o":48.27,"t":"2025-07-14T04:00:00Z","v":16882110,"vw":48.309954},{"c":48.68,"h":48.88,"l":48.61,"n":30986,"o":48.84,"t":"2025-07-15T04:00:00Z","v":24890616,"vw":48.691591},{"c":48.91,"h":48.92,"l":48.475,"n":37821,"o":48.66,"t":"2025-07-16T04:00:00Z","v":32614039,"vw":48.685072},{"c":49.19,"h":49.215,"l":48.795,"n":26649,"o":48.85,"t":"2025-07-17T04:00:00Z","v":22323873,"vw":49.106052},{"c":49.08,"h":49.415,"l":49.05,"n":32128,"o":49.33,"t":"2025-07-18T04:00:00Z","v":23407828,"vw":49.191481},{"c":49.4,"h":49.6,"l":49.25,"n":28470,"o":49.33,"t":"2025-07-21T04:00:00Z","v":16861658,"vw":49.456272},{"c":49.43,"h":49.4399,"l":49.05,"n":41721,"o":49.255,"t":"2025-07-22T04:00:00Z","v":22461599,"vw":49.348686},{"c":49.93,"h":49.96,"l":49.69,"n":35257,"o":49.735,"t":"2025-07-23T04:00:00Z","v":23744641,"vw":49.856235},{"c":49.66,"h":49.845,"l":49.625,"n":29186,"o":49.78,"t":"2025-07-24T04:00:00Z","v":18948012,"vw":49.715703},{"c":49.51,"h":49.54,"l":49.31,"n":22505,"o":49.38,"t":"2025-07-25T04:00:00Z","v":15605044,"vw":49.466609},{"c":49.18,"h":49.335,"l":49.09,"n":34556,"o":49.29,"t":"2025-07-28T04:00:00Z","v":27703376,"vw":49.174195},{"c":49.2,"h":49.35,"l":49.13,"n":35390,"o":49.29,"t":"2025-07-29T04:00:00Z","v":24742726,"vw":49.224012},{"c":48.84,"h":49.13,"l":48.74,"n":51374,"o":49.04,"t":"2025-07-30T04:00:00Z","v":37855493,"vw":48.954855},{"c":48.56,"h":48.805,"l":48.48,"n":44042,"o":48.73,"t":"2025-07-31T04:00:00Z","v":30587088,"vw":48.650014},{"c":48.2,"h":48.38,"l":47.98,"n":46398,"o":48.38,"t":"2025-08-01T04:00:00Z","v":27234648,"vw":48.138587},{"c":48.7,"h":48.79,"l":48.56,"n":35035,"o":48.735,"t":"2025-08-04T04:00:00Z","v":32920385,"vw":48.673723},{"c":48.84,"h":49.02,"l":48.725,"n":32751,"o":48.96,"t":"2025-08-05T04:00:00Z","v":18709201,"vw":48.905882},{"c":49.07,"h":49.0951,"l":48.8,"n":26059,"o":48.9,"t":"2025-08-06T04:00:00Z","v":17094077,"vw":48.95656},{"c":49.48,"h":49.675,"l":49.35,"n":37642,"o":49.6,"t":"2025-08-07T04:00:00Z","v":23379228,"vw":49.468455},{"c":49.44,"h":49.46,"l":49.285,"n":27020,"o":49.33,"t":"2025-08-08T04:00:00Z","v":16926907,"vw":49.376693},{"c":49.3,"h":49.455,"l":49.23,"n":25951,"o":49.4,"t":"2025-08-11T04:00:00Z","v":15176100,"vw":49.335239},{"c":49.9,"h":49.93,"l":49.465,"n":33969,"o":49.51,"t":"2025-08-12T04:00:00Z","v":22908716,"vw":49.81379},{"c":50.5,"h":50.59,"l":50.41,"n":38723,"o":50.45,"t":"2025-08-13T04:00:00Z","v":28585673,"vw":50.492154},{"c":49.88,"h":50.01,"l":49.7384,"n":40141,"o":49.87,"t":"2025-08-14T04:00:00Z","v":28016613,"vw":49.855809},{"c":49.94,"h":50.075,"l":49.88,"n":30472,"o":50.03,"t":"2025-08-15T04:00:00Z","v":24042556,"vw":49.960934},{"c":50.23,"h":50.24,"l":50.1,"n":29847,"o":50.16,"t":"2025-08-18T04:00:00Z","v":19212460,"vw":50.180362},{"c":49.82,"h":50.1,"l":49.76,"n":31098,"o":50.1,"t":"2025-08-19T04:00:00Z","v":17226997,"vw":49.888441},{"c":49.75,"h":49.8,"l":49.45,"n":31755,"o":49.73,"t":"2025-08-20T04:00:00Z","v":20299186,"vw":49.603464},{"c":49.64,"h":49.74,"l":49.54,"n":27135,"o":49.58,"t":"2025-08-21T04:00:00Z","v":14428472,"vw":49.653943},{"c":50.63,"h":50.63,"l":49.89,"n":49587,"o":49.93,"t":"2025-08-22T04:00:00Z","v":31264250,"vw":50.482547},{"c":50.34,"h":50.665,"l":50.33,"n":34333,"o":50.54,"t":"2025-08-25T04:00:00Z","v":23701444,"vw":50.505778},{"c":50.21,"h":50.36,"l":50.1601,"n":40065,"o":50.29,"t":"2025-08-26T04:00:00Z","v":25684053,"vw":50.248312},{"c":49.91,"h":49.93,"l":49.585,"n":35992,"o":49.63,"t":"2025-08-27T04:00:00Z","v":31452898,"vw":49.767475},{"c":50.1,"h":50.12,"l":49.835,"n":33578,"o":49.86,"t":"2025-08-28T04:00:00Z","v":21353962,"vw":50.053039},{"c":49.86,"h":49.9,"l":49.65,"n":39936,"o":49.81,"t":"2025-08-29T04:00:00Z","v":24858766,"vw":49.823057},{"c":49.82,"h":49.83,"l":49.345,"n":44399,"o":49.41,"t":"2025-09-02T04:00:00Z","v":24343881,"vw":49.666227},{"c":50.01,"h":50.07,"l":49.875,"n":45232,"o":49.97,"t":"2025-09-03T04:00:00Z","v":29036034,"vw":49.975278},{"c":49.85,"h":49.85,"l":49.53,"n":28626,"o":49.69,"t":"2025-09-04T04:00:00Z","v":14791956,"vw":49.701857},{"c":50.45,"h":50.6154,"l":50.175,"n":42957,"o":50.53,"t":"2025-09-05T04:00:00Z","v":24803360,"vw":50.400435},{"c":50.91,"h":50.92,"l":50.63,"n":33479,"o":50.71,"t":"2025-09-08T04:00:00Z","v":23345020,"vw":50.803155},{"c":51.19,"h":51.285,"l":51.1,"n":40400,"o":51.11,"t":"2025-09-09T04:00:00Z","v":23818569,"vw":51.194637},{"c":51.54,"h":51.75,"l":51.5001,"n":40321,"o":51.6,"t":"2025-09-10T04:00:00Z","v":27151984,"vw":51.631712},{"c":52.29,"h":52.32,"l":51.87,"n":59641,"o":51.89,"t":"2025-09-11T04:00:00Z","v":34338775,"vw":52.190359},{"c":52.26,"h":52.35,"l":52.185,"n":32578,"o":52.33,"t":"2025-09-12T04:00:00Z","v":17773082,"vw":52.270918},{"c":52.64,"h":52.67,"l":52.485,"n":34997,"o":52.58,"t":"2025-09-15T04:00:00Z","v":22076431,"vw":52.607838},{"c":53.03,"h":53.07,"l":52.765,"n":43627,"o":52.88,"t":"2025-09-16T04:00:00Z","v":28614384,"vw":52.937097},{"c":53.26,"h":53.67,"l":52.985,"n":67063,"o":53.25,"t":"2025-09-17T04:00:00Z","v":53353369,"vw":53.325201},{"c":53.13,"h":53.16,"l":52.785,"n":39297,"o":52.91,"t":"2025-09-18T04:00:00Z","v":30544534,"vw":53.022088},{"c":53.01,"h":53.12,"l":52.91,"n":52205,"o":53.07,"t":"2025-09-19T04:00:00Z","v":37385059,"vw":53.013429},{"c":53.27,"h":53.28,"l":52.98,"n":28600,"o":53.05,"t":"2025-09-22T04:00:00Z","v":18357714,"vw":53.148431},{"c":53.3,"h":53.53,"l":53.245,"n":44707,"o":53.32,"t":"2025-09-23T04:00:00Z","v":21298580,"vw":53.386733},{"c":53.12,"h":53.345,"l":53.05,"n":39414,"o":53.26,"t":"2025-09-24T04:00:00Z","v":24947218,"vw":53.190556},{"c":52.81,"h":52.98,"l":52.635,"n":39511,"o":52.78,"t":"2025-09-25T04:00:00Z","v":27611881,"vw":52.802929},{"c":52.71,"h":52.71,"l":52.345,"n":50031,"o":52.44,"t":"2025-09-26T04:00:00Z","v":22608775,"vw":52.587327},{"c":53.19,"h":53.39,"l":53.12,"n":48225,"o":53.24,"t":"2025-09-29T04:00:00Z","v":26754738,"vw":53.22355},{"c":53.4,"h":53.44,"l":53.195,"n":51689,"o":53.34,"t":"2025-09-30T04:00:00Z","v":25165263,"vw":53.332944},{"c":53.82,"h":53.85,"l":53.59,"n":49170,"o":53.59,"t":"2025-10-01T04:00:00Z","v":29971269,"vw":53.775295},{"c":54.07,"h":54.35,"l":53.895,"n":41465,"o":54.35,"t":"2025-10-02T04:00:00Z","v":27872025,"vw":54.11262},{"c":54.23,"h":54.39,"l":54.0619,"n":33331,"o":54.33,"t":"2025-10-03T04:00:00Z","v":21836027,"vw":54.271206},{"c":54.48,"h":54.55,"l":54.295,"n":37780,"o":54.35,"t":"2025-10-06T04:00:00Z","v":17890471,"vw":54.483243},{"c":54.06,"h":54.69,"l":54.02,"n":34229,"o":54.68,"t":"2025-10-07T04:00:00Z","v":18605590,"vw":54.205879},{"c":54.49,"h":54.49,"l":54.115,"n":26236,"o":54.13,"t":"2025-10-08T04:00:00Z","v":15391626,"vw":54.362485},{"c":53.93,"h":54.53,"l":53.8,"n":52355,"o":54.52,"t":"2025-10-09T04:00:00Z","v":24685544,"vw":53.997487},{"c":51.94,"h":54.04,"l":51.8219,"n":124983,"o":53.96,"t":"2025-10-10T04:00:00Z","v":67908246,"vw":52.593801},{"c":53.45,"h":53.65,"l":53.2,"n":58816,"o":53.44,"t":"2025-10-13T04:00:00Z","v":34717490,"vw":53.475145},{"c":52.97,"h":53.37,"l":52.53,"n":57048,"o":52.61,"t":"2025-10-14T04:00:00Z","v":36062758,"vw":52.987383},{"c":53.84,"h":54.04,"l":53.505,"n":50029,"o":53.85,"t":"2025-10-15T04:00:00Z","v":31145700,"vw":53.844074},{"c":54.19,"h":54.58,"l":54.05,"n":56813,"o":54.34,"t":"2025-10-16T04:00:00Z","v":29782033,"vw":54.278318},{"c":54.18,"h":54.275,"l":53.795,"n":46682,"o":53.83,"t":"2025-10-17T04:00:00Z","v":24373618,"vw":54.072704},{"c":54.92,"h":55.025,"l":54.555,"n":46598,"o":54.56,"t":"2025-10-20T04:00:00Z","v":29450610,"vw":54.891454},{"c":54.31,"h":54.59,"l":54.31,"n":43412,"o":54.59,"t":"2025-10-21T04:00:00Z","v":27088721,"vw":54.412669},{"c":54.26,"h":54.685,"l":54.005,"n":48861,"o":54.43,"t":"2025-10-22T04:00:00Z","v":23595474,"vw":54.301759},{"c":54.74,"h":54.86,"l":54.46,"n":36060,"o":54.48,"t":"2025-10-23T04:00:00Z","v":19655835,"vw":54.709998},{"c":55.1,"h":55.205,"l":55.005,"n":34804,"o":55.18,"t":"2025-10-24T04:00:00Z","v":19505214,"vw":55.127071},{"c":55.71,"h":55.7399,"l":55.5,"n":42678,"o":55.715,"t":"2025-10-27T04:00:00Z","v":24015198,"vw":55.643394},{"c":55.69,"h":55.765,"l":55.33,"n":38027,"o":55.38,"t":"2025-10-28T04:00:00Z","v":25911549,"vw":55.596428},{"c":56.01,"h":56.31,"l":55.745,"n":65874,"o":56.22,"t":"2025-10-29T04:00:00Z","v":32924601,"vw":56.0742},{"c":55.43,"h":55.66,"l":55.315,"n":42940,"o":55.45,"t":"2025-10-30T04:00:00Z","v":22531662,"vw":55.493836},{"c":55.3,"h":55.385,"l":55.03,"n":54967,"o":55.34,"t":"2025-10-31T04:00:00Z","v":29315433,"vw":55.220357},{"c":55.65,"h":55.73,"l":55.365,"n":41855,"o":55.69,"t":"2025-11-03T05:00:00Z","v":18735927,"vw":55.628924},{"c":54.63,"h":55.065,"l":54.61,"n":46355,"o":54.73,"t":"2025-11-04T05:00:00Z","v":25655752,"vw":54.827337},{"c":55.12,"h":55.25,"l":54.61,"n":40042,"o":54.64,"t":"2025-11-05T05:00:00Z","v":22362009,"vw":55.047409},{"c":54.71,"h":55.22,"l":54.52,"n":46197,"o":55.07,"t":"2025-11-06T05:00:00Z","v":24880814,"vw":54.778481},{"c":54.55,"h":54.55,"l":53.8,"n":55371,"o":54.205,"t":"2025-11-07T05:00:00Z","v":32432333,"vw":54.176297},{"c":55.51,"h":55.55,"l":55.095,"n":49386,"o":55.28,"t":"2025-11-10T05:00:00Z","v":27712194,"vw":55.383311},{"c":55.57,"h":55.7,"l":55.37,"n":34479,"o":55.51,"t":"2025-11-11T05:00:00Z","v":22791823,"vw":55.572003},{"c":55.58,"h":55.66,"l":55.415,"n":46860,"o":55.655,"t":"2025-11-12T05:00:00Z","v":24137861,"vw":55.532385},{"c":54.93,"h":55.73,"l":54.815,"n":63267,"o":55.7,"t":"2025-11-13T05:00:00Z","v":29877469,"vw":55.164513},{"c":54.96,"h":55.3,"l":54.405,"n":51648,"o":54.53,"t":"2025-11-14T05:00:00Z","v":27660028,"vw":54.971366},{"c":54.31,"h":54.89,"l":54.14,"n":53131,"o":54.52,"t":"2025-11-17T05:00:00Z","v":24765074,"vw":54.495653},{"c":54.04,"h":54.245,"l":53.675,"n":60260,"o":53.88,"t":"2025-11-18T05:00:00Z","v":29360262,"vw":53.988548},{"c":53.85,"h":54.17,"l":53.61,"n":42780,"o":53.84,"t":"2025-11-19T05:00:00Z","v":20897928,"vw":53.867744},{"c":53.11,"h":54.485,"l":53.08,"n":73354,"o":54.43,"t":"2025-11-20T05:00:00Z","v":32026351,"vw":53.573013},{"c":53.1,"h":53.33,"l":52.38,"n":70332,"o":52.71,"t":"2025-11-21T05:00:00Z","v":40328780,"vw":52.907101},{"c":53.66,"h":53.7,"l":53.12,"n":54253,"o":53.12,"t":"2025-11-24T05:00:00Z","v":33650563,"vw":53.512502},{"c":53.85,"h":53.87,"l":53.21,"n":61164,"o":53.63,"t":"2025-11-25T05:00:00Z","v":25248180,"vw":53.572108},{"c":54.24,"h":54.33,"l":53.96,"n":46088,"o":54.1,"t":"2025-11-26T05:00:00Z","v":22161638,"vw":54.196305},{"c":54.32,"h":54.37,"l":54.12,"n":27624,"o":54.16,"t":"2025-11-28T05:00:00Z","v":15057453,"vw":54.287542},{"c":54.28,"h":54.45,"l":54.145,"n":38212,"o":54.15,"t":"2025-12-01T05:00:00Z","v":17854074,"vw":54.30494},{"c":54.3,"h":54.38,"l":54.07,"n":42913,"o":54.36,"t":"2025-12-02T05:00:00Z","v":22523089,"vw":54.266755},{"c":54.34,"h":54.35,"l":54.05,"n":45912,"o":54.14,"t":"2025-12-03T05:00:00Z","v":16750182,"vw":54.227928},{"c":54.33,"h":54.41,"l":54.18,"n":38336,"o":54.41,"t":"2025-12-04T05:00:00Z","v":14443495,"vw":54.31682},{"c":54.74,"h":55.12,"l":54.67,"n":43410,"o":54.93,"t":"2025-12-05T05:00:00Z","v":20114547,"vw":54.867505},{"c":54.62,"h":54.87,"l":54.48,"n":40503,"o":54.865,"t":"2025-12-08T05:00:00Z","v":29055648,"vw":54.619382},{"c":54.53,"h":54.58,"l":54.25,"n":30701,"o":54.3,"t":"2025-12-09T05:00:00Z","v":17789155,"vw":54.471671},{"c":55.14,"h":55.24,"l":54.58,"n":62961,"o":54.65,"t":"2025-12-10T05:00:00Z","v":35022917,"vw":54.951951},{"c":54.88,"h":54.95,"l":54.48,"n":44751,"o":54.7,"t":"2025-12-11T05:00:00Z","v":22013616,"vw":54.797792},{"c":54.24,"h":54.945,"l":54.1,"n":53747,"o":54.91,"t":"2025-12-12T05:00:00Z","v":30590003,"vw":54.41788},{"c":54.08,"h":54.575,"l":54.07,"n":41465,"o":54.55,"t":"2025-12-15T05:00:00Z","v":29137022,"vw":54.271674},{"c":52.98,"h":53.125,"l":52.77,"n":61028,"o":52.96,"t":"2025-12-16T05:00:00Z","v":38180868,"vw":52.931504},{"c":52.6,"h":53.305,"l":52.58,"n":54562,"o":53.255,"t":"2025-12-17T05:00:00Z","v":35740791,"vw":52.799968},{"c":53.2,"h":53.5,"l":53.135,"n":53075,"o":53.27,"t":"2025-12-18T05:00:00Z","v":29985716,"vw":53.293172},{"c":53.72,"h":53.89,"l":53.5,"n":45056,"o":53.54,"t":"2025-12-19T05:00:00Z","v":28831658,"vw":53.769456},{"c":54.01,"h":54.05,"l":53.885,"n":43381,"o":53.97,"t":"2025-12-22T05:00:00Z","v":21645446,"vw":53.97281},{"c":54.31,"h":54.33,"l":53.9,"n":36095,"o":53.99,"t":"2025-12-23T05:00:00Z","v":25319659,"vw":54.201818},{"c":54.42,"h":54.4587,"l":54.34,"n":16526,"o":54.41,"t":"2025-12-24T05:00:00Z","v":9565286,"vw":54.40916},{"c":54.8,"h":54.82,"l":54.525,"n":29872,"o":54.57,"t":"2025-12-26T05:00:00Z","v":11351951,"vw":54.72402},{"c":54.66,"h":54.68,"l":54.4301,"n":44301,"o":54.52,"t":"2025-12-29T05:00:00Z","v":18816661,"vw":54.563874},{"c":54.88,"h":54.99,"l":54.81,"n":33980,"o":54.87,"t":"2025-12-30T05:00:00Z","v":24643047,"vw":54.907216},{"c":54.71,"h":54.92,"l":54.675,"n":36071,"o":54.9,"t":"2025-12-31T05:00:00Z","v":20000924,"vw":54.752778},{"c":56.24,"h":56.25,"l":55.81,"n":63843,"o":55.89,"t":"2026-01-02T05:00:00Z","v":38255887,"vw":56.045679},{"c":56.86,"h":56.86,"l":56.36,"n":74181,"o":56.59,"t":"2026-01-05T05:00:00Z","v":36952221,"vw":56.712043},{"c":57.28,"h":57.43,"l":57.16,"n":54114,"o":57.17,"t":"2026-01-06T05:00:00Z","v":29801701,"vw":57.291899},{"c":56.85,"h":57.05,"l":56.8,"n":52796,"o":57.03,"t":"2026-01-07T05:00:00Z","v":26931301,"vw":56.900182},{"c":56.87,"h":56.89,"l":56.62,"n":53709,"o":56.75,"t":"2026-01-08T05:00:00Z","v":27719776,"vw":56.757407},{"c":57.14,"h":57.16,"l":56.71,"n":50780,"o":56.88,"t":"2026-01-09T05:00:00Z","v":31540743,"vw":57.049125},{"c":57.94,"h":57.97,"l":57.21,"n":72510,"o":57.24,"t":"2026-01-12T05:00:00Z","v":47304266,"vw":57.757056},{"c":57.51,"h":57.805,"l":57.38,"n":56969,"o":57.77,"t":"2026-01-13T05:00:00Z","v":34414934,"vw":57.554358},{"c":57.75,"h":57.77,"l":57.4401,"n":63688,"o":57.58,"t":"2026-01-14T05:00:00Z","v":45156387,"vw":57.594659},{"c":58.09,"h":58.38,"l":57.93,"n":71791,"o":58.145,"t":"2026-01-15T05:00:00Z","v":60438104,"vw":58.150585},{"c":57.87,"h":58.01,"l":57.57,"n":56261,"o":57.97,"t":"2026-01-16T05:00:00Z","v":30623987,"vw":57.791539},{"c":57.31,"h":57.75,"l":57.235,"n":63878,"o":57.345,"t":"2026-01-20T05:00:00Z","v":37026874,"vw":57.457011},{"c":58.26,"h":58.48,"l":57.92,"n":65512,"o":57.99,"t":"2026-01-21T05:00:00Z","v":44193755,"vw":58.225578},{"c":58.7,"h":58.93,"l":58.495,"n":61832,"o":58.7,"t":"2026-01-22T05:00:00Z","v":33731365,"vw":58.781658},{"c":59.07,"h":59.15,"l":58.43,"n":60022,"o":58.56,"t":"2026-01-23T05:00:00Z","v":31584651,"vw":58.9186},{"c":59.17,"h":59.3899,"l":58.99,"n":66307,"o":59.04,"t":"2026-01-26T05:00:00Z","v":37944967,"vw":59.238731},{"c":60.34,"h":60.365,"l":59.88,"n":92196,"o":59.97,"t":"2026-01-27T05:00:00Z","v":62222268,"vw":60.163505},{"c":60.75,"h":60.87,"l":60.37,"n":89561,"o":60.87,"t":"2026-01-28T05:00:00Z","v":52067699,"vw":60.591361},{"c":60.44,"h":60.95,"l":59.545,"n":111859,"o":60.86,"t":"2026-01-29T05:00:00Z","v":70851897,"vw":60.207867},{"c":59.1,"h":60.07,"l":58.83,"n":106713,"o":59.81,"t":"2026-01-30T05:00:00Z","v":73861242,"vw":59.314413},{"c":59.28,"h":59.47,"l":58.56,"n":79507,"o":58.58,"t":"2026-02-02T05:00:00Z","v":44512251,"vw":59.140024},{"c":59.6,"h":59.99,"l":59.0306,"n":82284,"o":59.93,"t":"2026-02-03T05:00:00Z","v":41132269,"vw":59.536206},{"c":58.8,"h":59.91,"l":58.55,"n":92048,"o":59.89,"t":"2026-02-04T05:00:00Z","v":50852437,"vw":59.033802},{"c":58.53,"h":59.03,"l":58.215,"n":126342,"o":58.55,"t":"2026-02-05T05:00:00Z","v":50880874,"vw":58.64308},{"c":60.07,"h":60.09,"l":59.22,"n":77060,"o":59.24,"t":"2026-02-06T05:00:00Z","v":37534828,"vw":59.77467},{"c":60.51,"h":60.65,"l":59.9,"n":62576,"o":59.965,"t":"2026-02-09T05:00:00Z","v":35324336,"vw":60.471017},{"c":60.6,"h":60.8165,"l":60.42,"n":62002,"o":60.72,"t":"2026-02-10T05:00:00Z","v":32247095,"vw":60.661653},{"c":61.56,"h":61.625,"l":60.78,"n":77788,"o":61.175,"t":"2026-02-11T05:00:00Z","v":38158948,"vw":61.304922},{"c":60.86,"h":61.905,"l":60.6801,"n":91928,"o":61.835,"t":"2026-02-12T05:00:00Z","v":48070636,"vw":61.091285},{"c":61.12,"h":61.21,"l":60.13,"n":84209,"o":60.72,"t":"2026-02-13T05:00:00Z","v":40091288,"vw":60.818189},{"c":60.87,"h":61.08,"l":60.19,"n":76898,"o":60.72,"t":"2026-02-17T05:00:00Z","v":38127228,"vw":60.715872},{"c":61.19,"h":61.55,"l":60.91,"n":61115,"o":61.03,"t":"2026-02-18T05:00:00Z","v":29966901,"vw":61.245904},{"c":61.04,"h":61.07,"l":60.575,"n":63019,"o":60.825,"t":"2026-02-19T05:00:00Z","v":38043844,"vw":60.880159},{"c":62.34,"h":62.36,"l":60.97,"n":113960,"o":61.01,"t":"2026-02-20T05:00:00Z","v":56421588,"vw":61.929041},{"c":61.65,"h":62.25,"l":61.5118,"n":78074,"o":62.015,"t":"2026-02-23T05:00:00Z","v":36574072,"vw":61.827645},{"c":62.62,"h":62.84,"l":62.105,"n":85995,"o":62.24,"t":"2026-02-24T05:00:00Z","v":44407783,"vw":62.574311},{"c":63.31,"h":63.43,"l":63.04,"n":94003,"o":63.42,"t":"2026-02-25T05:00:00Z","v":42201712,"vw":63.282428},{"c":62.71,"h":63.31,"l":62.08,"n":147648,"o":63.28,"t":"2026-02-26T05:00:00Z","v":52083725,"vw":62.602712},{"c":62.58,"h":65.96,"l":62.12,"n":75291,"o":62.2,"t":"2026-02-27T05:00:00Z","v":34830663,"vw":62.480629},{"c":61.5,"h":61.8499,"l":60.79,"n":102658,"o":60.79,"t":"2026-03-02T05:00:00Z","v":46880690,"vw":61.399356},{"c":58.42,"h":58.905,"l":56.74,"n":242511,"o":57.97,"t":"2026-03-03T05:00:00Z","v":99943751,"vw":57.802088},{"c":59.05,"h":59.5758,"l":58.24,"n":151545,"o":58.545,"t":"2026-03-04T05:00:00Z","v":74073896,"vw":58.912743},{"c":57.63,"h":58.575,"l":56.89,"n":169005,"o":58.02,"t":"2026-03-05T05:00:00Z","v":81397554,"vw":57.597402},{"c":57.32,"h":57.7,"l":56.56,"n":127207,"o":56.825,"t":"2026-03-06T05:00:00Z","v":55731833,"vw":57.254972},{"c":58.45,"h":58.65,"l":56.24,"n":138892,"o":56.66,"t":"2026-03-09T04:00:00Z","v":65073169,"vw":57.523573},{"c":58.68,"h":59.88,"l":58.3412,"n":136513,"o":58.655,"t":"2026-03-10T04:00:00Z","v":56415557,"vw":59.103857},{"c":58.83,"h":59.16,"l":58.385,"n":81269,"o":58.7,"t":"2026-03-11T04:00:00Z","v":35658659,"vw":58.771948},{"c":56.95,"h":58.03,"l":56.86,"n":120602,"o":57.99,"t":"2026-03-12T04:00:00Z","v":53035563,"vw":57.213152},{"c":56.8,"h":58.01,"l":56.6639,"n":90512,"o":57.62,"t":"2026-03-13T04:00:00Z","v":47897589,"vw":57.171896},{"c":58.38,"h":58.64,"l":57.99,"n":86384,"o":58.05,"t":"2026-03-16T04:00:00Z","v":36205400,"vw":58.290109},{"c":58.75,"h":59.055,"l":58.525,"n":55701,"o":58.88,"t":"2026-03-17T04:00:00Z","v":24929491,"vw":58.805116},{"c":57.56,"h":58.625,"l":57.5444,"n":78326,"o":58.38,"t":"2026-03-18T04:00:00Z","v":37207910,"vw":58.046567},{"c":57.62,"h":57.87,"l":56.264,"n":121580,"o":56.44,"t":"2026-03-19T04:00:00Z","v":50958096,"vw":57.161546},{"c":55.64,"h":57.01,"l":55.44,"n":155758,"o":56.95,"t":"2026-03-20T04:00:00Z","v":78534774,"vw":56.040253},{"c":57.31,"h":57.84,"l":56.56,"n":133243,"o":56.885,"t":"2026-03-23T04:00:00Z","v":61193972,"vw":57.251653},{"c":56.52,"h":56.915,"l":56.03,"n":93681,"o":56.13,"t":"2026-03-24T04:00:00Z","v":37192766,"vw":56.514991},{"c":57.42,"h":57.765,"l":57.03,"n":97209,"o":57.42,"t":"2026-03-25T04:00:00Z","v":36444488,"vw":57.448444},{"c":55.47,"h":56.64,"l":55.44,"n":92397,"o":56.26,"t":"2026-03-26T04:00:00Z","v":42795475,"vw":56.010603},{"c":55.2,"h":55.74,"l":55,"n":89852,"o":55.35,"t":"2026-03-27T04:00:00Z","v":38596635,"vw":55.276711},{"c":54.75,"h":55.535,"l":54.435,"n":63456,"o":55.5,"t":"2026-03-30T04:00:00Z","v":32282016,"vw":54.863227},{"c":56.79,"h":56.86,"l":54.88,"n":134607,"o":54.935,"t":"2026-03-31T04:00:00Z","v":64809840,"vw":56.062549},{"c":57.23,"h":57.825,"l":57.02,"n":104760,"o":57.21,"t":"2026-04-01T04:00:00Z","v":51176825,"vw":57.415557},{"c":56.59,"h":57.03,"l":55.43,"n":81475,"o":55.57,"t":"2026-04-02T04:00:00Z","v":33450188,"vw":56.342741},{"c":57.11,"h":57.42,"l":56.74,"n":62881,"o":56.95,"t":"2026-04-06T04:00:00Z","v":19982295,"vw":57.107062},{"c":57.31,"h":57.33,"l":56.325,"n":75178,"o":57.17,"t":"2026-04-07T04:00:00Z","v":28113060,"vw":56.856075},{"c":60.44,"h":60.99,"l":59.9,"n":147107,"o":60.86,"t":"2026-04-08T04:00:00Z","v":50445355,"vw":60.423386},{"c":60.28,"h":60.515,"l":59.485,"n":72791,"o":59.76,"t":"2026-04-09T04:00:00Z","v":35719911,"vw":60.034819},{"c":60.56,"h":60.885,"l":60.365,"n":49375,"o":60.71,"t":"2026-04-10T04:00:00Z","v":20508988,"vw":60.583023},{"c":61.07,"h":61.1299,"l":60,"n":62721,"o":60.08,"t":"2026-04-13T04:00:00Z","v":24457794,"vw":60.649193},{"c":62.24,"h":62.26,"l":61.57,"n":65775,"o":61.6,"t":"2026-04-14T04:00:00Z","v":23734656,"vw":62.03},{"c":62.2,"h":62.315,"l":61.855,"n":43758,"o":62.04,"t":"2026-04-15T04:00:00Z","v":26279065,"vw":62.133482},{"c":62.45,"h":62.73,"l":62.055,"n":64576,"o":62.43,"t":"2026-04-16T04:00:00Z","v":32327928,"vw":62.41377},{"c":63.64,"h":64.22,"l":63.37,"n":104869,"o":63.53,"t":"2026-04-17T04:00:00Z","v":46229091,"vw":63.743231},{"c":63.18,"h":63.26,"l":62.78,"n":61311,"o":63.11,"t":"2026-04-20T04:00:00Z","v":20046173,"vw":63.094004},{"c":62.25,"h":63.365,"l":62.15,"n":64230,"o":63.28,"t":"2026-04-21T04:00:00Z","v":25552970,"vw":62.63726},{"c":63.38,"h":63.415,"l":62.885,"n":52574,"o":62.99,"t":"2026-04-22T04:00:00Z","v":19636108,"vw":63.203394},{"c":62.35,"h":63.07,"l":61.695,"n":93224,"o":62.75,"t":"2026-04-23T04:00:00Z","v":33271838,"vw":62.373032},{"c":63.74,"h":63.82,"l":63.095,"n":69778,"o":63.28,"t":"2026-04-24T04:00:00Z","v":26361210,"vw":63.549167},{"c":63.64,"h":63.975,"l":63.5,"n":43709,"o":63.9,"t":"2026-04-27T04:00:00Z","v":14689948,"vw":63.703889},{"c":62.99,"h":63.115,"l":62.53,"n":60779,"o":62.79,"t":"2026-04-28T04:00:00Z","v":20629276,"vw":62.876402},{"c":62.69,"h":63.1199,"l":62.44,"n":45885,"o":63.07,"t":"2026-04-29T04:00:00Z","v":21066527,"vw":62.771683},{"c":63.99,"h":64.14,"l":62.875,"n":74273,"o":63.24,"t":"2026-04-30T04:00:00Z","v":32197318,"vw":63.62778},{"c":64.13,"h":64.665,"l":63.8,"n":55815,"o":63.84,"t":"2026-05-01T04:00:00Z","v":22489661,"vw":64.215361},{"c":64.1,"h":64.865,"l":63.81,"n":56521,"o":64.47,"t":"2026-05-04T04:00:00Z","v":19685761,"vw":64.280242},{"c":65.4,"h":65.625,"l":64.89,"n":56170,"o":64.98,"t":"2026-05-05T04:00:00Z","v":18701485,"vw":65.360582},{"c":67.49,"h":67.59,"l":66.635,"n":86169,"o":66.85,"t":"2026-05-06T04:00:00Z","v":35376929,"vw":67.185527},{"c":66.59,"h":67.67,"l":66.48,"n":75202,"o":67.67,"t":"2026-05-07T04:00:00Z","v":34735143,"vw":66.990102},{"c":67.94,"h":67.96,"l":67.28,"n":67472,"o":67.33,"t":"2026-05-08T04:00:00Z","v":27606707,"vw":67.778621},{"c":67.89,"h":68.15,"l":67.585,"n":47823,"o":67.83,"t":"2026-05-11T04:00:00Z","v":14667653,"vw":67.910557},{"c":65.82,"h":66.51,"l":64.985,"n":96207,"o":66.22,"t":"2026-05-12T04:00:00Z","v":37773949,"vw":65.742808},{"c":67.21,"h":67.445,"l":66.265,"n":62907,"o":66.57,"t":"2026-05-13T04:00:00Z","v":26065779,"vw":67.001621},{"c":67.38,"h":67.515,"l":66.83,"n":54126,"o":66.952,"t":"2026-05-14T04:00:00Z","v":21184814,"vw":67.318724},{"c":65.07,"h":65.465,"l":64.715,"n":89690,"o":65.23,"t":"2026-05-15T04:00:00Z","v":34831277,"vw":65.117718},{"c":64.97,"h":65.76,"l":64.382,"n":88276,"o":65.66,"t":"2026-05-18T04:00:00Z","v":37740326,"vw":65.033399},{"c":64.26,"h":64.845,"l":63.48,"n":92172,"o":63.62,"t":"2026-05-19T04:00:00Z","v":37009858,"vw":64.193517},{"c":65.46,"h":65.56,"l":64.395,"n":83262,"o":64.49,"t":"2026-05-20T04:00:00Z","v":32485137,"vw":65.157082},{"c":66.03,"h":66.345,"l":65.05,"n":82265,"o":65.23,"t":"2026-05-21T04:00:00Z","v":28726860,"vw":65.716947},{"c":65.88,"h":66.39,"l":65.74,"n":76592,"o":66,"t":"2026-05-22T04:00:00Z","v":30851489,"vw":66.055178},{"c":68.4,"h":68.495,"l":67.69,"n":64460,"o":67.715,"t":"2026-05-26T04:00:00Z","v":25457627,"vw":68.190639},{"c":68.39,"h":68.96,"l":67.94,"n":93790,"o":68.76,"t":"2026-05-27T04:00:00Z","v":31992793,"vw":68.382075},{"c":68.61,"h":68.77,"l":67.425,"n":107113,"o":67.645,"t":"2026-05-28T04:00:00Z","v":33063680,"vw":68.353418},{"c":68.6,"h":69.11,"l":68.495,"n":84166,"o":68.93,"t":"2026-05-29T04:00:00Z","v":32143472,"vw":68.72251},{"c":70.08,"h":70.51,"l":69.13,"n":104345,"o":69.38,"t":"2026-06-01T04:00:00Z","v":31731788,"vw":69.826365},{"c":70.8,"h":70.86,"l":70.06,"n":61662,"o":70.29,"t":"2026-06-02T04:00:00Z","v":16577953,"vw":70.618139},{"c":69.92,"h":70.47,"l":69.56,"n":62036,"o":70.42,"t":"2026-06-03T04:00:00Z","v":22147602,"vw":69.872828},{"c":69.1,"h":69.285,"l":68.075,"n":70340,"o":68.52,"t":"2026-06-04T04:00:00Z","v":21260765,"vw":68.786755},{"c":64.59,"h":66.885,"l":64.36,"n":147491,"o":66.73,"t":"2026-06-05T04:00:00Z","v":56185068,"vw":65.398746},{"c":65.75,"h":66.37,"l":65.59,"n":96210,"o":66.065,"t":"2026-06-08T04:00:00Z","v":29088975,"vw":65.916176},{"c":65.82,"h":67.455,"l":64.07,"n":172949,"o":67.21,"t":"2026-06-09T04:00:00Z","v":41986368,"vw":65.592819},{"c":64.66,"h":66.28,"l":64.58,"n":114180,"o":65.31,"t":"2026-06-10T04:00:00Z","v":37542376,"vw":65.293975},{"c":67.5,"h":67.595,"l":65.175,"n":153623,"o":65.27,"t":"2026-06-11T04:00:00Z","v":41505920,"vw":66.468071},{"c":67.88,"h":68.2,"l":67.085,"n":115057,"o":67.53,"t":"2026-06-12T04:00:00Z","v":39783246,"vw":67.825032},{"c":69.75,"h":69.88,"l":69.375,"n":98903,"o":69.61,"t":"2026-06-15T04:00:00Z","v":37752066,"vw":69.674949},{"c":68.64,"h":69.735,"l":68.5845,"n":91161,"o":69.33,"t":"2026-06-16T04:00:00Z","v":31903853,"vw":68.922},{"c":68.56,"h":70.075,"l":68.41,"n":117493,"o":69.57,"t":"2026-06-17T04:00:00Z","v":36131759,"vw":69.308925},{"c":70.79,"h":70.92,"l":70.15,"n":97238,"o":70.18,"t":"2026-06-18T04:00:00Z","v":49998708,"vw":70.686028},{"c":71.21,"h":71.57,"l":70.985,"n":75822,"o":71.29,"t":"2026-06-22T04:00:00Z","v":25303073,"vw":71.241112},{"c":67.17,"h":68.23,"l":67.065,"n":118994,"o":67.245,"t":"2026-06-23T04:00:00Z","v":39069629,"vw":67.493301},{"c":67.25,"h":67.61,"l":66.595,"n":76711,"o":67.38,"t":"2026-06-24T04:00:00Z","v":22973839,"vw":67.174926},{"c":67.96,"h":68.99,"l":67.27,"n":84528,"o":68.905,"t":"2026-06-25T04:00:00Z","v":24480214,"vw":68.042641},{"c":67.19,"h":67.715,"l":66.27,"n":91006,"o":66.34,"t":"2026-06-26T04:00:00Z","v":24159315,"vw":67.124542},{"c":67.43,"h":67.46,"l":65.995,"n":68881,"o":66.99,"t":"2026-06-29T04:00:00Z","v":18610414,"vw":66.914358},{"c":68.41,"h":68.5,"l":67.4804,"n":64914,"o":67.59,"t":"2026-06-30T04:00:00Z","v":20385118,"vw":68.247418},{"c":66.48,"h":67.46,"l":66.48,"n":75212,"o":66.91,"t":"2026-07-01T04:00:00Z","v":28147408,"vw":66.832953},{"c":65.7,"h":67.19,"l":64.8,"n":117509,"o":66.53,"t":"2026-07-02T04:00:00Z","v":34261361,"vw":65.813493},{"c":67.57,"h":67.79,"l":67.21,"n":71960,"o":67.245,"t":"2026-07-06T04:00:00Z","v":24039928,"vw":67.572366},{"c":65.72,"h":66.33,"l":65.255,"n":82471,"o":65.99,"t":"2026-07-07T04:00:00Z","v":26285813,"vw":65.697479},{"c":66.23,"h":66.245,"l":64.965,"n":85071,"o":65.16,"t":"2026-07-08T04:00:00Z","v":20723894,"vw":65.626617},{"c":66.78,"h":66.96,"l":66.365,"n":57422,"o":66.57,"t":"2026-07-09T04:00:00Z","v":19567164,"vw":66.743658},{"c":66.9,"h":67.02,"l":66.185,"n":64212,"o":66.54,"t":"2026-07-10T04:00:00Z","v":18695191,"vw":66.696008},{"c":64.5,"h":65.29,"l":64.39,"n":82602,"o":65.19,"t":"2026-07-13T04:00:00Z","v":25474254,"vw":64.764612},{"c":65.67,"h":65.8,"l":65.105,"n":72655,"o":65.53,"t":"2026-07-14T04:00:00Z","v":18558318,"vw":65.541816},{"c":65.57,"h":66.04,"l":64.66,"n":98525,"o":65.87,"t":"2026-07-15T04:00:00Z","v":30074205,"vw":65.450118},{"c":64.19,"h":64.72,"l":63.915,"n":80561,"o":64.43,"t":"2026-07-16T04:00:00Z","v":21566054,"vw":64.258892},{"c":63.29,"h":63.89,"l":62.005,"n":123958,"o":62.3,"t":"2026-07-17T04:00:00Z","v":35145823,"vw":63.163241},{"c":63.56,"h":64.1707,"l":63.48,"n":68764,"o":64.035,"t":"2026-07-20T04:00:00Z","v":19270163,"vw":63.781613},{"c":65.34,"h":65.5,"l":64.82,"n":67227,"o":65.119,"t":"2026-07-21T04:00:00Z","v":20839716,"vw":65.267749},{"c":64.99,"h":65.1899,"l":64.63,"n":46161,"o":64.64,"t":"2026-07-22T04:00:00Z","v":13400572,"vw":64.996155},{"c":64.6,"h":65.035,"l":63.99,"n":50601,"o":64.49,"t":"2026-07-23T04:00:00Z","v":13001755,"vw":64.547752},{"c":63.33,"h":64.15,"l":63.245,"n":67210,"o":63.95,"t":"2026-07-24T04:00:00Z","v":20523304,"vw":63.617089},{"c":63.62,"h":64.27,"l":62.845,"n":84182,"o":64.22,"t":"2026-07-27T04:00:00Z","v":23441680,"vw":63.384751},{"c":62.36,"h":62.795,"l":61.675,"n":95041,"o":62.06,"t":"2026-07-28T04:00:00Z","v":28999430,"vw":62.254679},{"c":61.07,"h":62.7,"l":60.765,"n":133336,"o":61.73,"t":"2026-07-29T04:00:00Z","v":32422697,"vw":61.627671},{"c":63.59,"h":63.64,"l":62.295,"n":126768,"o":62.48,"t":"2026-07-30T04:00:00Z","v":42231831,"vw":63.189079},{"c":64.09,"h":65.06,"l":63.505,"n":110599,"o":64.93,"t":"2026-07-31T04:00:00Z","v":31055985,"vw":64.12036},{"c":64.32,"h":64.445,"l":63.34,"n":80994,"o":63.74,"t":"2026-08-03T04:00:00Z","v":21829999,"vw":63.969874},{"c":66,"h":66.14,"l":65.12,"n":67790,"o":65.22,"t":"2026-08-04T04:00:00Z","v":25769221,"vw":65.795483},{"c":65.72,"h":66.235,"l":65.67,"n":73917,"o":65.95,"t":"2026-08-05T04:00:00Z","v":21453290,"vw":65.904449},{"c":65.02,"h":65.56,"l":64.465,"n":57976,"o":64.68,"t":"2026-08-06T04:00:00Z","v":20782353,"vw":65.083559},{"c":65.64,"h":65.94,"l":65.005,"n":70878,"o":65.87,"t":"2026-08-07T04:00:00Z","v":21453504,"vw":65.459705},{"c":65.17,"h":65.36,"l":64.98,"n":55104,"o":65.21,"t":"2026-08-10T04:00:00Z","v":19094661,"vw":65.198899},{"c":65.43,"h":65.75,"l":65.19,"n":37027,"o":65.62,"t":"2026-08-11T04:00:00Z","v":9763555,"vw":65.465484},{"c":66.46,"h":66.67,"l":66.195,"n":61078,"o":66.61,"t":"2026-08-12T04:00:00Z","v":20244414,"vw":66.434113},{"c":66.68,"h":66.97,"l":66.345,"n":48719,"o":66.42,"t":"2026-08-13T04:00:00Z","v":14538273,"vw":66.724914},{"c":66.61,"h":67.09,"l":66.4222,"n":38355,"o":66.845,"t":"2026-08-14T04:00:00Z","v":11964213,"vw":66.668276},{"c":67.32,"h":67.94,"l":67.225,"n":53013,"o":67.33,"t":"2026-08-17T04:00:00Z","v":17033560,"vw":67.528884},{"c":65.34,"h":66.28,"l":65.25,"n":71583,"o":66.03,"t":"2026-08-18T04:00:00Z","v":24766346,"vw":65.533457},{"c":66.11,"h":66.6,"l":65.84,"n":51458,"o":66.55,"t":"2026-08-19T04:00:00Z","v":16166165,"vw":66.162123},{"c":66.62,"h":66.81,"l":66.135,"n":51055,"o":66.18,"t":"2026-08-20T04:00:00Z","v":16816556,"vw":66.485574},{"c":67.12,"h":67.49,"l":66.97,"n":51368,"o":67.425,"t":"2026-08-21T04:00:00Z","v":18378519,"vw":67.162079},{"c":66.11,"h":66.44,"l":65.775,"n":52541,"o":66.4,"t":"2026-08-24T04:00:00Z","v":16072963,"vw":66.078987},{"c":67.25,"h":67.29,"l":66.63,"n":51720,"o":66.84,"t":"2026-08-25T04:00:00Z","v":16389182,"vw":67.086431},{"c":67.17,"h":67.55,"l":67.135,"n":45750,"o":67.36,"t":"2026-08-26T04:00:00Z","v":14929515,"vw":67.278634},{"c":67.61,"h":67.69,"l":67.205,"n":41272,"o":67.57,"t":"2026-08-27T04:00:00Z","v":10909508,"vw":67.478546},{"c":67.14,"h":68,"l":66.97,"n":39913,"o":67.7,"t":"2026-08-28T04:00:00Z","v":11761648,"vw":67.34153},{"c":67.02,"h":67.41,"l":66.81,"n":54638,"o":67.29,"t":"2026-08-31T04:00:00Z","v":20905472,"vw":67.051285},{"c":66.77,"h":67.425,"l":66.56,"n":50218,"o":67.06,"t":"2026-09-01T04:00:00Z","v":17071777,"vw":67.008169},{"c":67.15,"h":67.195,"l":66.77,"n":32379,"o":66.81,"t":"2026-09-02T04:00:00Z","v":9795004,"vw":67.061371},{"c":67.47,"h":67.545,"l":66.71,"n":44964,"o":67.07,"t":"2026-09-03T04:00:00Z","v":12197647,"vw":67.248183},{"c":68.7,"h":68.73,"l":67.725,"n":56572,"o":67.73,"t":"2026-09-04T04:00:00Z","v":22130978,"vw":68.444525},{"c":68.83,"h":69.125,"l":68.72,"n":52768,"o":68.99,"t":"2026-09-08T04:00:00Z","v":18035268,"vw":68.889343},{"c":68.48,"h":69,"l":68.295,"n":40879,"o":68.66,"t":"2026-09-09T04:00:00Z","v":16257838,"vw":68.600636},{"c":67,"h":67.51,"l":66.96,"n":61538,"o":67.37,"t":"2026-09-10T04:00:00Z","v":22806743,"vw":67.159628},{"c":67.84,"h":68.03,"l":67.69,"n":54610,"o":67.98,"t":"2026-09-11T04:00:00Z","v":21461850,"vw":67.841125},{"c":65.99,"h":66.485,"l":65.72,"n":70540,"o":65.95,"t":"2026-09-14T04:00:00Z","v":24194249,"vw":66.098963},{"c":65.76,"h":66.135,"l":65.56,"n":51417,"o":66.12,"t":"2026-09-15T04:00:00Z","v":14053167,"vw":65.817521},{"c":65.72,"h":66.58,"l":65.29,"n":54700,"o":66.41,"t":"2026-09-16T04:00:00Z","v":17592406,"vw":66.000785},{"c":66.91,"h":67.075,"l":66.705,"n":47401,"o":66.78,"t":"2026-09-17T04:00:00Z","v":18600821,"vw":66.925138},{"c":67.03,"h":67.065,"l":66.565,"n":37187,"o":66.835,"t":"2026-09-18T04:00:00Z","v":19423443,"vw":66.847291},{"c":68.83,"h":68.93,"l":68.13,"n":52647,"o":68.29,"t":"2026-09-21T04:00:00Z","v":21963444,"vw":68.633069},{"c":69.1,"h":69.23,"l":68.495,"n":51762,"o":68.53,"t":"2026-09-22T04:00:00Z","v":20073237,"vw":68.934912},{"c":67.71,"h":68.53,"l":67.534,"n":65096,"o":68.48,"t":"2026-09-23T04:00:00Z","v":23836936,"vw":67.843175},{"c":67.25,"h":67.69,"l":66.99,"n":58448,"o":67.57,"t":"2026-09-24T04:00:00Z","v":18018127,"vw":67.278401},{"c":67.98,"h":68.17,"l":67.485,"n":57956,"o":67.79,"t":"2026-09-25T04:00:00Z","v":19702368,"vw":67.864762},{"c":67.2,"h":67.465,"l":66.5,"n":70750,"o":67.17,"t":"2026-09-28T04:00:00Z","v":23067116,"vw":67.093141},{"c":67.4,"h":67.44,"l":66.95,"n":43043,"o":67.26,"t":"2026-09-29T04:00:00Z","v":12982881,"vw":67.220296},{"c":66.79,"h":67.155,"l":66.59,"n":73751,"o":67.12,"t":"2026-09-30T04:00:00Z","v":21443828,"vw":66.835179},{"c":66.81,"h":67.01,"l":66.16,"n":65097,"o":66.72,"t":"2026-10-01T04:00:00Z","v":18928652,"vw":66.657055},{"c":67.67,"h":67.875,"l":67.205,"n":58935,"o":67.6,"t":"2026-10-02T04:00:00Z","v":18359882,"vw":67.564624},{"c":68.73,"h":68.875,"l":68.3584,"n":47842,"o":68.45,"t":"2026-10-05T04:00:00Z","v":16445149,"vw":68.668471},{"c":68.27,"h":68.76,"l":68.25,"n":46950,"o":68.75,"t":"2026-10-06T04:00:00Z","v":14503602,"vw":68.469834},{"c":67.37,"h":67.54,"l":66.8923,"n":52259,"o":67.185,"t":"2026-10-07T04:00:00Z","v":17216468,"vw":67.312886},{"c":66.1,"h":66.615,"l":65.69,"n":84582,"o":66.46,"t":"2026-10-08T04:00:00Z","v":35613263,"vw":66.132537},{"c":66.8,"h":66.93,"l":66.54,"n":41547,"o":66.83,"t":"2026-10-09T04:00:00Z","v":14969087,"vw":66.703916},{"c":66.15,"h":66.48,"l":66.08,"n":30470,"o":66.465,"t":"2026-10-12T04:00:00Z","v":10356786,"vw":66.217521},{"c":65.74,"h":65.76,"l":65.23,"n":47703,"o":65.25,"t":"2026-10-13T04:00:00Z","v":21415242,"vw":65.580365},{"c":64.39,"h":65.04,"l":64.3,"n":59948,"o":64.81,"t":"2026-10-14T04:00:00Z","v":21172256,"vw":64.55533},{"c":63.96,"h":63.99,"l":62.81,"n":75111,"o":63.07,"t":"2026-10-15T04:00:00Z","v":23305882,"vw":63.557999},{"c":62.85,"h":63.67,"l":62.68,"n":62536,"o":63.64,"t":"2026-10-16T04:00:00Z","v":31509250,"vw":63.049851}],"volatilityBars":[{"c":68.53,"h":68.53,"l":68.53,"n":6,"o":68.53,"t":"2026-10-06T09:00:00Z","v":600,"vw":68.53},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-06T09:30:00Z","v":211,"vw":68.5},{"c":68.55,"h":68.55,"l":68.54,"n":2,"o":68.54,"t":"2026-10-06T09:45:00Z","v":200,"vw":68.545},{"c":68.47,"h":68.51,"l":68.43,"n":17,"o":68.51,"t":"2026-10-06T10:00:00Z","v":4943,"vw":68.444127},{"c":68.54,"h":68.56,"l":68.54,"n":4,"o":68.55,"t":"2026-10-06T10:15:00Z","v":400,"vw":68.55},{"c":68.75,"h":68.75,"l":68.75,"n":3,"o":68.75,"t":"2026-10-06T11:45:00Z","v":243,"vw":68.75},{"c":68.75,"h":68.79,"l":68.75,"n":3,"o":68.79,"t":"2026-10-06T12:30:00Z","v":266,"vw":68.766},{"c":68.65,"h":68.65,"l":68.65,"n":3,"o":68.65,"t":"2026-10-06T12:45:00Z","v":300,"vw":68.65},{"c":68.8,"h":68.8,"l":68.7,"n":16,"o":68.7,"t":"2026-10-06T13:00:00Z","v":3186,"vw":68.776941},{"c":68.76,"h":68.785,"l":68.76,"n":8,"o":68.77,"t":"2026-10-06T13:15:00Z","v":2170,"vw":68.776078},{"c":68.6,"h":68.76,"l":68.535,"n":2147,"o":68.75,"t":"2026-10-06T13:30:00Z","v":639897,"vw":68.635587},{"c":68.57,"h":68.63,"l":68.52,"n":1761,"o":68.605,"t":"2026-10-06T13:45:00Z","v":425692,"vw":68.56538},{"c":68.56,"h":68.695,"l":68.56,"n":2083,"o":68.57,"t":"2026-10-06T14:00:00Z","v":426592,"vw":68.626489},{"c":68.43,"h":68.605,"l":68.4,"n":1869,"o":68.57,"t":"2026-10-06T14:15:00Z","v":525604,"vw":68.483555},{"c":68.495,"h":68.51,"l":68.39,"n":1739,"o":68.435,"t":"2026-10-06T14:30:00Z","v":619638,"vw":68.461324},{"c":68.58,"h":68.585,"l":68.48,"n":2337,"o":68.5,"t":"2026-10-06T14:45:00Z","v":406078,"vw":68.530315},{"c":68.615,"h":68.62,"l":68.535,"n":1782,"o":68.57,"t":"2026-10-06T15:00:00Z","v":672692,"vw":68.577786},{"c":68.55,"h":68.62,"l":68.485,"n":1571,"o":68.62,"t":"2026-10-06T15:15:00Z","v":790816,"vw":68.54453},{"c":68.595,"h":68.605,"l":68.525,"n":2530,"o":68.54,"t":"2026-10-06T15:30:00Z","v":481587,"vw":68.564914},{"c":68.595,"h":68.635,"l":68.575,"n":1846,"o":68.595,"t":"2026-10-06T15:45:00Z","v":485923,"vw":68.609806},{"c":68.52,"h":68.605,"l":68.505,"n":1508,"o":68.595,"t":"2026-10-06T16:00:00Z","v":543917,"vw":68.544003},{"c":68.5199,"h":68.555,"l":68.485,"n":1014,"o":68.515,"t":"2026-10-06T16:15:00Z","v":267889,"vw":68.525493},{"c":68.53,"h":68.565,"l":68.5,"n":1075,"o":68.515,"t":"2026-10-06T16:30:00Z","v":336598,"vw":68.530873},{"c":68.4901,"h":68.545,"l":68.465,"n":885,"o":68.525,"t":"2026-10-06T16:45:00Z","v":449951,"vw":68.498072},{"c":68.475,"h":68.51,"l":68.43,"n":1095,"o":68.495,"t":"2026-10-06T17:00:00Z","v":338791,"vw":68.475197},{"c":68.525,"h":68.545,"l":68.445,"n":1521,"o":68.48,"t":"2026-10-06T17:15:00Z","v":424860,"vw":68.480234},{"c":68.56,"h":68.57,"l":68.495,"n":1273,"o":68.525,"t":"2026-10-06T17:30:00Z","v":299890,"vw":68.537369},{"c":68.55,"h":68.595,"l":68.525,"n":1615,"o":68.56,"t":"2026-10-06T17:45:00Z","v":302248,"vw":68.558266},{"c":68.59,"h":68.61,"l":68.545,"n":789,"o":68.55,"t":"2026-10-06T18:00:00Z","v":240349,"vw":68.584183},{"c":68.5,"h":68.6,"l":68.49,"n":1207,"o":68.595,"t":"2026-10-06T18:15:00Z","v":244531,"vw":68.537607},{"c":68.495,"h":68.52,"l":68.47,"n":758,"o":68.5,"t":"2026-10-06T18:30:00Z","v":235874,"vw":68.490483},{"c":68.505,"h":68.53,"l":68.485,"n":846,"o":68.495,"t":"2026-10-06T18:45:00Z","v":201542,"vw":68.499537},{"c":68.47,"h":68.53,"l":68.445,"n":1137,"o":68.51,"t":"2026-10-06T19:00:00Z","v":314996,"vw":68.477757},{"c":68.435,"h":68.48,"l":68.42,"n":3604,"o":68.465,"t":"2026-10-06T19:15:00Z","v":866453,"vw":68.441824},{"c":68.32,"h":68.435,"l":68.3,"n":2862,"o":68.435,"t":"2026-10-06T19:30:00Z","v":787200,"vw":68.362029},{"c":68.26,"h":68.33,"l":68.25,"n":5497,"o":68.32,"t":"2026-10-06T19:45:00Z","v":2095360,"vw":68.30073},{"c":68.27,"h":68.3,"l":68.24,"n":115,"o":68.26,"t":"2026-10-06T20:00:00Z","v":1021502,"vw":68.270567},{"c":68.34,"h":68.34,"l":68.34,"n":2,"o":68.34,"t":"2026-10-06T20:45:00Z","v":241,"vw":68.34},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-06T21:30:00Z","v":554,"vw":68.35},{"c":68.356,"h":68.356,"l":68.28,"n":14,"o":68.3366,"t":"2026-10-06T21:45:00Z","v":1991,"vw":68.327112},{"c":68.44,"h":68.44,"l":68.36,"n":295,"o":68.36,"t":"2026-10-06T22:15:00Z","v":18101,"vw":68.434369},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-06T23:15:00Z","v":200,"vw":68.67},{"c":67.66,"h":68.12,"l":67.66,"n":19,"o":68.12,"t":"2026-10-07T08:00:00Z","v":4079,"vw":67.81617},{"c":67.85,"h":67.85,"l":67.85,"n":2,"o":67.85,"t":"2026-10-07T08:15:00Z","v":400,"vw":67.85},{"c":67.62,"h":67.62,"l":67.62,"n":3,"o":67.62,"t":"2026-10-07T09:15:00Z","v":250,"vw":67.62},{"c":67.61,"h":67.61,"l":67.61,"n":2,"o":67.61,"t":"2026-10-07T09:30:00Z","v":153,"vw":67.61},{"c":67.65,"h":67.65,"l":67.6,"n":8,"o":67.61,"t":"2026-10-07T10:00:00Z","v":1570,"vw":67.607857},{"c":67.36,"h":67.36,"l":67.36,"n":2,"o":67.36,"t":"2026-10-07T10:45:00Z","v":134,"vw":67.36},{"c":67.39,"h":67.4,"l":67.3234,"n":14,"o":67.4,"t":"2026-10-07T11:00:00Z","v":2204,"vw":67.378643},{"c":67.35,"h":67.36,"l":67.29,"n":16,"o":67.31,"t":"2026-10-07T11:15:00Z","v":2801,"vw":67.305556},{"c":67.265,"h":67.32,"l":67.26,"n":11,"o":67.27,"t":"2026-10-07T11:30:00Z","v":2636,"vw":67.268526},{"c":67.31,"h":67.36,"l":67.27,"n":39,"o":67.36,"t":"2026-10-07T11:45:00Z","v":21573,"vw":67.34106},{"c":67.3,"h":67.31,"l":67.3,"n":6,"o":67.31,"t":"2026-10-07T12:00:00Z","v":1522,"vw":67.300695},{"c":67.05,"h":67.34,"l":67.05,"n":37,"o":67.28,"t":"2026-10-07T12:15:00Z","v":14078,"vw":67.130285},{"c":67.14,"h":67.24,"l":67.14,"n":9,"o":67.15,"t":"2026-10-07T12:30:00Z","v":934,"vw":67.164444},{"c":67.13,"h":67.21,"l":67.13,"n":9,"o":67.21,"t":"2026-10-07T13:15:00Z","v":715,"vw":67.141645},{"c":66.98,"h":67.205,"l":66.895,"n":5869,"o":67.185,"t":"2026-10-07T13:30:00Z","v":1753666,"vw":67.050236},{"c":67.075,"h":67.075,"l":66.8923,"n":2753,"o":66.985,"t":"2026-10-07T13:45:00Z","v":749239,"vw":66.977215},{"c":67.05,"h":67.09,"l":67,"n":1841,"o":67.07,"t":"2026-10-07T14:00:00Z","v":488941,"vw":67.041086},{"c":67.2,"h":67.225,"l":67.035,"n":1578,"o":67.045,"t":"2026-10-07T14:15:00Z","v":524795,"vw":67.160073},{"c":67.2,"h":67.285,"l":67.175,"n":1942,"o":67.205,"t":"2026-10-07T14:30:00Z","v":539289,"vw":67.229988},{"c":67.34,"h":67.34,"l":67.195,"n":1429,"o":67.195,"t":"2026-10-07T14:45:00Z","v":428026,"vw":67.249015},{"c":67.375,"h":67.45,"l":67.24,"n":2623,"o":67.33,"t":"2026-10-07T15:00:00Z","v":906320,"vw":67.351873},{"c":67.29,"h":67.4,"l":67.25,"n":1904,"o":67.37,"t":"2026-10-07T15:15:00Z","v":567505,"vw":67.307128},{"c":67.37,"h":67.405,"l":67.285,"n":2100,"o":67.295,"t":"2026-10-07T15:30:00Z","v":569639,"vw":67.349377},{"c":67.36,"h":67.38,"l":67.325,"n":1890,"o":67.36,"t":"2026-10-07T15:45:00Z","v":370327,"vw":67.350287},{"c":67.435,"h":67.46,"l":67.32,"n":1923,"o":67.36,"t":"2026-10-07T16:00:00Z","v":615215,"vw":67.399339},{"c":67.42,"h":67.445,"l":67.41,"n":1223,"o":67.43,"t":"2026-10-07T16:15:00Z","v":368587,"vw":67.42587},{"c":67.35,"h":67.42,"l":67.33,"n":1281,"o":67.42,"t":"2026-10-07T16:30:00Z","v":296433,"vw":67.370006},{"c":67.365,"h":67.42,"l":67.345,"n":1290,"o":67.36,"t":"2026-10-07T16:45:00Z","v":363247,"vw":67.372788},{"c":67.495,"h":67.53,"l":67.335,"n":1932,"o":67.36,"t":"2026-10-07T17:00:00Z","v":566521,"vw":67.442826},{"c":67.445,"h":67.535,"l":67.44,"n":980,"o":67.49,"t":"2026-10-07T17:15:00Z","v":342001,"vw":67.495635},{"c":67.45,"h":67.47,"l":67.425,"n":1131,"o":67.445,"t":"2026-10-07T17:30:00Z","v":655914,"vw":67.444174},{"c":67.43,"h":67.475,"l":67.385,"n":995,"o":67.445,"t":"2026-10-07T17:45:00Z","v":366909,"vw":67.424361},{"c":67.45,"h":67.54,"l":67.39,"n":1192,"o":67.43,"t":"2026-10-07T18:00:00Z","v":344037,"vw":67.47587},{"c":67.485,"h":67.49,"l":67.43,"n":1049,"o":67.45,"t":"2026-10-07T18:15:00Z","v":243775,"vw":67.455051},{"c":67.485,"h":67.51,"l":67.43,"n":1210,"o":67.49,"t":"2026-10-07T18:30:00Z","v":369171,"vw":67.476819},{"c":67.465,"h":67.515,"l":67.465,"n":891,"o":67.485,"t":"2026-10-07T18:45:00Z","v":191056,"vw":67.494206},{"c":67.41,"h":67.485,"l":67.36,"n":1988,"o":67.47,"t":"2026-10-07T19:00:00Z","v":569466,"vw":67.419947},{"c":67.395,"h":67.445,"l":67.3836,"n":1233,"o":67.41,"t":"2026-10-07T19:15:00Z","v":238422,"vw":67.412206},{"c":67.42,"h":67.44,"l":67.39,"n":1956,"o":67.39,"t":"2026-10-07T19:30:00Z","v":514234,"vw":67.424012},{"c":67.355,"h":67.42,"l":67.345,"n":7460,"o":67.415,"t":"2026-10-07T19:45:00Z","v":2728375,"vw":67.38324},{"c":67.35,"h":67.37,"l":67.33,"n":22,"o":67.36,"t":"2026-10-07T20:00:00Z","v":1313391,"vw":67.369945},{"c":67.4,"h":67.41,"l":67.37,"n":106,"o":67.37,"t":"2026-10-07T20:15:00Z","v":16747,"vw":67.379455},{"c":67.4,"h":67.4,"l":67.37,"n":14,"o":67.37,"t":"2026-10-07T20:30:00Z","v":87577,"vw":67.375968},{"c":67.44,"h":67.44,"l":67.43,"n":5,"o":67.43,"t":"2026-10-07T20:45:00Z","v":700,"vw":67.43316},{"c":67.37,"h":67.37,"l":67.37,"n":1,"o":67.37,"t":"2026-10-07T21:00:00Z","v":16500,"vw":67.37},{"c":67.44,"h":67.44,"l":67.43,"n":3,"o":67.43,"t":"2026-10-07T21:30:00Z","v":1100,"vw":67.430909},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-07T21:45:00Z","v":140,"vw":67.44},{"c":67.45,"h":67.45,"l":67.45,"n":121,"o":67.45,"t":"2026-10-07T22:15:00Z","v":12280,"vw":67.45},{"c":66.44,"h":66.99,"l":66.24,"n":95,"o":66.36,"t":"2026-10-08T08:00:00Z","v":27390,"vw":66.413956},{"c":66.62,"h":66.62,"l":66.62,"n":4,"o":66.62,"t":"2026-10-08T08:15:00Z","v":760,"vw":66.62},{"c":66.5,"h":66.5,"l":66.41,"n":3,"o":66.41,"t":"2026-10-08T09:00:00Z","v":690,"vw":66.481203},{"c":66.4,"h":66.4,"l":66.35,"n":13,"o":66.37,"t":"2026-10-08T09:15:00Z","v":1270,"vw":66.383636},{"c":66.43,"h":66.43,"l":66.42,"n":6,"o":66.42,"t":"2026-10-08T09:30:00Z","v":600,"vw":66.421667},{"c":66.08,"h":66.19,"l":66.08,"n":10,"o":66.16,"t":"2026-10-08T10:30:00Z","v":2907,"vw":66.094776},{"c":66.2,"h":66.2,"l":66.19,"n":6,"o":66.2,"t":"2026-10-08T10:45:00Z","v":3666,"vw":66.196973},{"c":66.11,"h":66.3,"l":66.11,"n":13,"o":66.3,"t":"2026-10-08T11:00:00Z","v":808,"vw":66.236667},{"c":66.19,"h":66.19,"l":66.19,"n":1,"o":66.19,"t":"2026-10-08T11:15:00Z","v":100,"vw":66.19},{"c":66.31,"h":66.31,"l":66.16,"n":26,"o":66.17,"t":"2026-10-08T11:30:00Z","v":9480,"vw":66.243132},{"c":66.41,"h":66.41,"l":66.41,"n":7,"o":66.41,"t":"2026-10-08T12:15:00Z","v":602,"vw":66.41},{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-10-08T12:45:00Z","v":100,"vw":66.36},{"c":66.47,"h":66.56,"l":66.39,"n":97,"o":66.49,"t":"2026-10-08T13:15:00Z","v":20922,"vw":66.422605},{"c":66.44,"h":66.545,"l":66.345,"n":4806,"o":66.46,"t":"2026-10-08T13:30:00Z","v":1779988,"vw":66.43157},{"c":66.36,"h":66.535,"l":66.3,"n":4418,"o":66.44,"t":"2026-10-08T13:45:00Z","v":1463723,"vw":66.446002},{"c":66.47,"h":66.525,"l":66.35,"n":3237,"o":66.36,"t":"2026-10-08T14:00:00Z","v":1281463,"vw":66.44279},{"c":66.6,"h":66.6,"l":66.435,"n":2807,"o":66.47,"t":"2026-10-08T14:15:00Z","v":916609,"vw":66.504871},{"c":66.47,"h":66.615,"l":66.45,"n":2206,"o":66.595,"t":"2026-10-08T14:30:00Z","v":746072,"vw":66.556842},{"c":66.4,"h":66.48,"l":66.385,"n":2807,"o":66.47,"t":"2026-10-08T14:45:00Z","v":908593,"vw":66.430275},{"c":66.27,"h":66.43,"l":66.27,"n":3183,"o":66.41,"t":"2026-10-08T15:00:00Z","v":843618,"vw":66.346994},{"c":66.225,"h":66.305,"l":66.205,"n":2747,"o":66.265,"t":"2026-10-08T15:15:00Z","v":813645,"vw":66.256172},{"c":66.17,"h":66.23,"l":66.12,"n":3322,"o":66.22,"t":"2026-10-08T15:30:00Z","v":1151590,"vw":66.180117},{"c":66.125,"h":66.19,"l":66.085,"n":1505,"o":66.175,"t":"2026-10-08T15:45:00Z","v":441748,"vw":66.136753},{"c":66.155,"h":66.19,"l":66.08,"n":1880,"o":66.125,"t":"2026-10-08T16:00:00Z","v":625917,"vw":66.13229},{"c":66.31,"h":66.54,"l":66.135,"n":4858,"o":66.16,"t":"2026-10-08T16:15:00Z","v":1983829,"vw":66.342254},{"c":66.25,"h":66.35,"l":66.215,"n":2444,"o":66.31,"t":"2026-10-08T16:30:00Z","v":829859,"vw":66.293297},{"c":65.895,"h":66.24,"l":65.85,"n":3427,"o":66.235,"t":"2026-10-08T16:45:00Z","v":1170749,"vw":65.960819},{"c":66.03,"h":66.04,"l":65.76,"n":2977,"o":65.89,"t":"2026-10-08T17:00:00Z","v":927875,"vw":65.838249},{"c":65.78,"h":66.06,"l":65.69,"n":7510,"o":66.02,"t":"2026-10-08T17:15:00Z","v":3012607,"vw":65.842247},{"c":65.895,"h":65.95,"l":65.755,"n":3524,"o":65.78,"t":"2026-10-08T17:30:00Z","v":1223836,"vw":65.869197},{"c":65.855,"h":65.895,"l":65.75,"n":2267,"o":65.895,"t":"2026-10-08T17:45:00Z","v":930291,"vw":65.824012},{"c":65.9,"h":65.9,"l":65.765,"n":1520,"o":65.86,"t":"2026-10-08T18:00:00Z","v":259186,"vw":65.814664},{"c":65.99,"h":66.035,"l":65.9,"n":1367,"o":65.9,"t":"2026-10-08T18:15:00Z","v":422697,"vw":65.968606},{"c":65.935,"h":65.995,"l":65.9,"n":1176,"o":65.995,"t":"2026-10-08T18:30:00Z","v":276911,"vw":65.943817},{"c":65.94,"h":65.98,"l":65.9,"n":1236,"o":65.935,"t":"2026-10-08T18:45:00Z","v":328867,"vw":65.94651},{"c":65.97,"h":65.97,"l":65.92,"n":1402,"o":65.94,"t":"2026-10-08T19:00:00Z","v":433656,"vw":65.947797},{"c":65.96,"h":66.05,"l":65.93,"n":1496,"o":65.9601,"t":"2026-10-08T19:15:00Z","v":409638,"vw":65.981845},{"c":65.915,"h":65.99,"l":65.9,"n":2369,"o":65.96,"t":"2026-10-08T19:30:00Z","v":517664,"vw":65.940251},{"c":66.1,"h":66.13,"l":65.91,"n":13443,"o":65.92,"t":"2026-10-08T19:45:00Z","v":6492000,"vw":66.03823},{"c":66.14,"h":66.14,"l":66.1,"n":210,"o":66.1,"t":"2026-10-08T20:00:00Z","v":3814815,"vw":66.100566},{"c":66.11,"h":66.15,"l":66.11,"n":34,"o":66.13,"t":"2026-10-08T20:15:00Z","v":27402,"vw":66.13473},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-08T20:30:00Z","v":100,"vw":66.14},{"c":66.01,"h":66.06,"l":66,"n":49,"o":66.06,"t":"2026-10-08T20:45:00Z","v":22839,"vw":66.003196},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-08T22:00:00Z","v":6980,"vw":66.2},{"c":66.1,"h":66.13,"l":66.1,"n":5,"o":66.13,"t":"2026-10-08T22:30:00Z","v":310,"vw":66.115154},{"c":66.81,"h":66.86,"l":66.55,"n":35,"o":66.78,"t":"2026-10-09T08:00:00Z","v":13646,"vw":66.783908},{"c":66.89,"h":66.89,"l":66.88,"n":3,"o":66.88,"t":"2026-10-09T08:15:00Z","v":465,"vw":66.8875},{"c":66.9,"h":66.9,"l":66.835,"n":33,"o":66.9,"t":"2026-10-09T09:00:00Z","v":3300,"vw":66.890455},{"c":66.745,"h":66.745,"l":66.745,"n":3,"o":66.745,"t":"2026-10-09T10:45:00Z","v":260,"vw":66.745},{"c":66.81,"h":66.81,"l":66.8,"n":7,"o":66.8,"t":"2026-10-09T11:00:00Z","v":408,"vw":66.8075},{"c":66.86,"h":66.97,"l":66.85,"n":439,"o":66.85,"t":"2026-10-09T11:30:00Z","v":65957,"vw":66.914934},{"c":66.85,"h":66.9,"l":66.85,"n":8,"o":66.89,"t":"2026-10-09T11:45:00Z","v":2627,"vw":66.896572},{"c":66.83,"h":66.83,"l":66.82,"n":14,"o":66.82,"t":"2026-10-09T12:30:00Z","v":2806,"vw":66.821538},{"c":66.79,"h":66.8,"l":66.69,"n":80,"o":66.69,"t":"2026-10-09T12:45:00Z","v":8661,"vw":66.737061},{"c":66.81,"h":66.88,"l":66.79,"n":44,"o":66.83,"t":"2026-10-09T13:00:00Z","v":7075,"vw":66.845249},{"c":66.81,"h":66.91,"l":66.81,"n":68,"o":66.91,"t":"2026-10-09T13:15:00Z","v":8607,"vw":66.842326},{"c":66.75,"h":66.93,"l":66.705,"n":4551,"o":66.81,"t":"2026-10-09T13:30:00Z","v":1377229,"vw":66.801431},{"c":66.77,"h":66.81,"l":66.695,"n":2025,"o":66.74,"t":"2026-10-09T13:45:00Z","v":513939,"vw":66.761694},{"c":66.6,"h":66.78,"l":66.56,"n":1248,"o":66.77,"t":"2026-10-09T14:00:00Z","v":378547,"vw":66.649154},{"c":66.63,"h":66.645,"l":66.57,"n":2106,"o":66.595,"t":"2026-10-09T14:15:00Z","v":809545,"vw":66.604308},{"c":66.68,"h":66.71,"l":66.605,"n":1712,"o":66.625,"t":"2026-10-09T14:30:00Z","v":637155,"vw":66.633388},{"c":66.65,"h":66.715,"l":66.585,"n":1289,"o":66.67,"t":"2026-10-09T14:45:00Z","v":375455,"vw":66.658293},{"c":66.64,"h":66.735,"l":66.605,"n":2653,"o":66.65,"t":"2026-10-09T15:00:00Z","v":752169,"vw":66.682259},{"c":66.6,"h":66.695,"l":66.59,"n":1220,"o":66.63,"t":"2026-10-09T15:15:00Z","v":238830,"vw":66.650809},{"c":66.635,"h":66.68,"l":66.6,"n":1244,"o":66.6,"t":"2026-10-09T15:30:00Z","v":310922,"vw":66.633956},{"c":66.635,"h":66.69,"l":66.605,"n":1752,"o":66.635,"t":"2026-10-09T15:45:00Z","v":538728,"vw":66.647278},{"c":66.625,"h":66.655,"l":66.565,"n":858,"o":66.63,"t":"2026-10-09T16:00:00Z","v":396072,"vw":66.61656},{"c":66.635,"h":66.65,"l":66.59,"n":941,"o":66.63,"t":"2026-10-09T16:15:00Z","v":465551,"vw":66.620071},{"c":66.6,"h":66.665,"l":66.59,"n":834,"o":66.635,"t":"2026-10-09T16:30:00Z","v":384449,"vw":66.634924},{"c":66.6,"h":66.6767,"l":66.595,"n":779,"o":66.61,"t":"2026-10-09T16:45:00Z","v":235476,"vw":66.633514},{"c":66.57,"h":66.635,"l":66.54,"n":780,"o":66.61,"t":"2026-10-09T17:00:00Z","v":390627,"vw":66.606619},{"c":66.6,"h":66.63,"l":66.57,"n":596,"o":66.575,"t":"2026-10-09T17:15:00Z","v":265445,"vw":66.600943},{"c":66.625,"h":66.66,"l":66.6,"n":747,"o":66.6,"t":"2026-10-09T17:30:00Z","v":236580,"vw":66.626841},{"c":66.675,"h":66.685,"l":66.6201,"n":768,"o":66.625,"t":"2026-10-09T17:45:00Z","v":216875,"vw":66.660724},{"c":66.705,"h":66.72,"l":66.65,"n":751,"o":66.67,"t":"2026-10-09T18:00:00Z","v":211349,"vw":66.683318},{"c":66.71,"h":66.73,"l":66.6849,"n":697,"o":66.7,"t":"2026-10-09T18:15:00Z","v":141869,"vw":66.709479},{"c":66.66,"h":66.71,"l":66.65,"n":1017,"o":66.71,"t":"2026-10-09T18:30:00Z","v":208936,"vw":66.677876},{"c":66.72,"h":66.78,"l":66.66,"n":1437,"o":66.66,"t":"2026-10-09T18:45:00Z","v":444156,"vw":66.709379},{"c":66.735,"h":66.7499,"l":66.705,"n":833,"o":66.725,"t":"2026-10-09T19:00:00Z","v":178375,"vw":66.730479},{"c":66.73,"h":66.75,"l":66.72,"n":1095,"o":66.735,"t":"2026-10-09T19:15:00Z","v":360324,"vw":66.730179},{"c":66.71,"h":66.75,"l":66.695,"n":1786,"o":66.74,"t":"2026-10-09T19:30:00Z","v":714394,"vw":66.718213},{"c":66.81,"h":66.81,"l":66.67,"n":6790,"o":66.7153,"t":"2026-10-09T19:45:00Z","v":3006917,"vw":66.756346},{"c":66.8,"h":66.81,"l":66.78,"n":106,"o":66.8,"t":"2026-10-09T20:00:00Z","v":987813,"vw":66.799878},{"c":66.8,"h":66.8,"l":66.8,"n":3,"o":66.8,"t":"2026-10-09T20:15:00Z","v":155,"vw":66.8},{"c":66.8,"h":66.8,"l":66.8,"n":6,"o":66.8,"t":"2026-10-09T20:30:00Z","v":3732,"vw":66.8},{"c":66.75,"h":66.75,"l":66.75,"n":5,"o":66.75,"t":"2026-10-09T22:15:00Z","v":319,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T22:30:00Z","v":200,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T22:45:00Z","v":500,"vw":66.75},{"c":66.73,"h":66.74,"l":66.73,"n":6,"o":66.74,"t":"2026-10-09T23:00:00Z","v":860,"vw":66.731395},{"c":66.7104,"h":66.7104,"l":66.7104,"n":2,"o":66.7104,"t":"2026-10-09T23:30:00Z","v":843,"vw":66.7104},{"c":66.6,"h":67,"l":66.6,"n":10,"o":66.68,"t":"2026-10-12T08:00:00Z","v":633,"vw":66.712766},{"c":66.48,"h":66.48,"l":66.48,"n":1,"o":66.48,"t":"2026-10-12T09:15:00Z","v":100,"vw":66.48},{"c":66.53,"h":66.53,"l":66.53,"n":36,"o":66.53,"t":"2026-10-12T10:15:00Z","v":3600,"vw":66.53},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-12T10:45:00Z","v":500,"vw":66.52},{"c":66.55,"h":66.58,"l":66.55,"n":4,"o":66.58,"t":"2026-10-12T11:00:00Z","v":1040,"vw":66.559135},{"c":66.45,"h":66.47,"l":66.45,"n":2,"o":66.47,"t":"2026-10-12T11:45:00Z","v":508,"vw":66.456575},{"c":66.55,"h":66.55,"l":66.4687,"n":6,"o":66.4687,"t":"2026-10-12T13:00:00Z","v":1267,"vw":66.536217},{"c":66.48,"h":66.49,"l":66.44,"n":13,"o":66.45,"t":"2026-10-12T13:15:00Z","v":4708,"vw":66.471971},{"c":66.36,"h":66.48,"l":66.295,"n":3198,"o":66.48,"t":"2026-10-12T13:30:00Z","v":870925,"vw":66.392281},{"c":66.34,"h":66.42,"l":66.305,"n":2789,"o":66.36,"t":"2026-10-12T13:45:00Z","v":1058884,"vw":66.351406},{"c":66.23,"h":66.365,"l":66.2,"n":1179,"o":66.34,"t":"2026-10-12T14:00:00Z","v":293474,"vw":66.276842},{"c":66.18,"h":66.285,"l":66.14,"n":1300,"o":66.235,"t":"2026-10-12T14:15:00Z","v":281830,"vw":66.211555},{"c":66.135,"h":66.2,"l":66.135,"n":974,"o":66.17,"t":"2026-10-12T14:30:00Z","v":209279,"vw":66.164694},{"c":66.17,"h":66.185,"l":66.08,"n":1170,"o":66.14,"t":"2026-10-12T14:45:00Z","v":268239,"vw":66.129755},{"c":66.145,"h":66.19,"l":66.115,"n":784,"o":66.17,"t":"2026-10-12T15:00:00Z","v":189051,"vw":66.142344},{"c":66.155,"h":66.2,"l":66.13,"n":851,"o":66.15,"t":"2026-10-12T15:15:00Z","v":195062,"vw":66.162761},{"c":66.2461,"h":66.26,"l":66.13,"n":1470,"o":66.15,"t":"2026-10-12T15:30:00Z","v":428068,"vw":66.173688},{"c":66.265,"h":66.29,"l":66.225,"n":733,"o":66.25,"t":"2026-10-12T15:45:00Z","v":506983,"vw":66.257611},{"c":66.25,"h":66.31,"l":66.24,"n":869,"o":66.26,"t":"2026-10-12T16:00:00Z","v":162946,"vw":66.272303},{"c":66.205,"h":66.275,"l":66.205,"n":635,"o":66.25,"t":"2026-10-12T16:15:00Z","v":94832,"vw":66.246097},{"c":66.22,"h":66.2701,"l":66.21,"n":626,"o":66.21,"t":"2026-10-12T16:30:00Z","v":172384,"vw":66.247753},{"c":66.14,"h":66.216,"l":66.135,"n":662,"o":66.2106,"t":"2026-10-12T16:45:00Z","v":150020,"vw":66.166601},{"c":66.195,"h":66.21,"l":66.135,"n":553,"o":66.135,"t":"2026-10-12T17:00:00Z","v":89444,"vw":66.166358},{"c":66.145,"h":66.1999,"l":66.14,"n":776,"o":66.195,"t":"2026-10-12T17:15:00Z","v":198383,"vw":66.164754},{"c":66.145,"h":66.1776,"l":66.125,"n":681,"o":66.1499,"t":"2026-10-12T17:30:00Z","v":209296,"vw":66.147535},{"c":66.155,"h":66.17,"l":66.14,"n":640,"o":66.145,"t":"2026-10-12T17:45:00Z","v":126357,"vw":66.156087},{"c":66.1599,"h":66.18,"l":66.125,"n":732,"o":66.15,"t":"2026-10-12T18:00:00Z","v":736888,"vw":66.152664},{"c":66.145,"h":66.165,"l":66.12,"n":813,"o":66.16,"t":"2026-10-12T18:15:00Z","v":1002431,"vw":66.141756},{"c":66.16,"h":66.16,"l":66.135,"n":531,"o":66.145,"t":"2026-10-12T18:30:00Z","v":129306,"vw":66.145634},{"c":66.125,"h":66.1555,"l":66.105,"n":649,"o":66.155,"t":"2026-10-12T18:45:00Z","v":178275,"vw":66.129433},{"c":66.1301,"h":66.1451,"l":66.115,"n":839,"o":66.125,"t":"2026-10-12T19:00:00Z","v":173742,"vw":66.13132},{"c":66.19,"h":66.205,"l":66.13,"n":570,"o":66.135,"t":"2026-10-12T19:15:00Z","v":89781,"vw":66.171825},{"c":66.155,"h":66.215,"l":66.145,"n":1114,"o":66.19,"t":"2026-10-12T19:30:00Z","v":238849,"vw":66.183732},{"c":66.165,"h":66.19,"l":66.12,"n":4990,"o":66.155,"t":"2026-10-12T19:45:00Z","v":1516676,"vw":66.156496},{"c":66.13,"h":66.17,"l":66.12,"n":98,"o":66.15,"t":"2026-10-12T20:00:00Z","v":682432,"vw":66.149996},{"c":66.17,"h":66.17,"l":66.11,"n":18,"o":66.13,"t":"2026-10-12T20:15:00Z","v":15028,"vw":66.129597},{"c":66.15,"h":66.15,"l":66.15,"n":3,"o":66.15,"t":"2026-10-12T21:45:00Z","v":1006,"vw":66.15},{"c":66.15,"h":66.17,"l":66.15,"n":55,"o":66.17,"t":"2026-10-12T22:15:00Z","v":11700,"vw":66.150642},{"c":65.44,"h":65.6,"l":65.15,"n":22,"o":65.6,"t":"2026-10-13T08:00:00Z","v":16137,"vw":65.416087},{"c":65.595,"h":65.595,"l":65.595,"n":2,"o":65.595,"t":"2026-10-13T09:00:00Z","v":1400,"vw":65.595},{"c":65.54,"h":65.54,"l":65.54,"n":2,"o":65.54,"t":"2026-10-13T10:30:00Z","v":2000,"vw":65.54},{"c":65.4148,"h":65.4148,"l":65.4148,"n":1,"o":65.4148,"t":"2026-10-13T10:45:00Z","v":375,"vw":65.4148},{"c":65.49,"h":65.5,"l":65.48,"n":33,"o":65.5,"t":"2026-10-13T11:00:00Z","v":1497,"vw":65.49},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-13T11:45:00Z","v":100,"vw":65.49},{"c":65.42,"h":65.46,"l":65.42,"n":25,"o":65.46,"t":"2026-10-13T12:00:00Z","v":2500,"vw":65.4216},{"c":65.3,"h":65.32,"l":65.3,"n":6,"o":65.32,"t":"2026-10-13T12:15:00Z","v":1493,"vw":65.312126},{"c":65.29,"h":65.29,"l":65.21,"n":20,"o":65.22,"t":"2026-10-13T13:00:00Z","v":3357,"vw":65.225309},{"c":65.23,"h":65.23,"l":65.23,"n":8,"o":65.23,"t":"2026-10-13T13:15:00Z","v":11400,"vw":65.23},{"c":65.63,"h":65.71,"l":65.23,"n":7386,"o":65.25,"t":"2026-10-13T13:30:00Z","v":2156659,"vw":65.460335},{"c":65.46,"h":65.66,"l":65.435,"n":2400,"o":65.635,"t":"2026-10-13T13:45:00Z","v":572833,"vw":65.526643},{"c":65.56,"h":65.61,"l":65.44,"n":2474,"o":65.455,"t":"2026-10-13T14:00:00Z","v":1264560,"vw":65.545363},{"c":65.54,"h":65.585,"l":65.46,"n":1594,"o":65.56,"t":"2026-10-13T14:15:00Z","v":660734,"vw":65.529526},{"c":65.62,"h":65.63,"l":65.515,"n":1978,"o":65.55,"t":"2026-10-13T14:30:00Z","v":670662,"vw":65.579581},{"c":65.485,"h":65.6101,"l":65.48,"n":1695,"o":65.61,"t":"2026-10-13T14:45:00Z","v":527760,"vw":65.558946},{"c":65.575,"h":65.58,"l":65.465,"n":1570,"o":65.49,"t":"2026-10-13T15:00:00Z","v":464150,"vw":65.518652},{"c":65.475,"h":65.58,"l":65.47,"n":1833,"o":65.565,"t":"2026-10-13T15:15:00Z","v":602194,"vw":65.528119},{"c":65.49,"h":65.505,"l":65.42,"n":1822,"o":65.475,"t":"2026-10-13T15:30:00Z","v":479718,"vw":65.474713},{"c":65.58,"h":65.58,"l":65.44,"n":1319,"o":65.49,"t":"2026-10-13T15:45:00Z","v":719448,"vw":65.50849},{"c":65.585,"h":65.625,"l":65.545,"n":1125,"o":65.59,"t":"2026-10-13T16:00:00Z","v":285991,"vw":65.585067},{"c":65.615,"h":65.63,"l":65.5899,"n":1021,"o":65.59,"t":"2026-10-13T16:15:00Z","v":249966,"vw":65.612164},{"c":65.655,"h":65.6799,"l":65.6199,"n":1261,"o":65.62,"t":"2026-10-13T16:30:00Z","v":430202,"vw":65.662544},{"c":65.56,"h":65.675,"l":65.56,"n":1381,"o":65.655,"t":"2026-10-13T16:45:00Z","v":554753,"vw":65.618705},{"c":65.5899,"h":65.5901,"l":65.53,"n":1299,"o":65.56,"t":"2026-10-13T17:00:00Z","v":273640,"vw":65.560844},{"c":65.535,"h":65.595,"l":65.535,"n":890,"o":65.585,"t":"2026-10-13T17:15:00Z","v":166267,"vw":65.567659},{"c":65.595,"h":65.61,"l":65.53,"n":836,"o":65.54,"t":"2026-10-13T17:30:00Z","v":195371,"vw":65.566234},{"c":65.55,"h":65.59,"l":65.49,"n":1380,"o":65.59,"t":"2026-10-13T17:45:00Z","v":383854,"vw":65.529242},{"c":65.68,"h":65.715,"l":65.5401,"n":1869,"o":65.545,"t":"2026-10-13T18:00:00Z","v":640286,"vw":65.640746},{"c":65.655,"h":65.69,"l":65.605,"n":795,"o":65.6789,"t":"2026-10-13T18:15:00Z","v":256172,"vw":65.654253},{"c":65.635,"h":65.6859,"l":65.605,"n":898,"o":65.6599,"t":"2026-10-13T18:30:00Z","v":182754,"vw":65.641664},{"c":65.64,"h":65.655,"l":65.605,"n":953,"o":65.64,"t":"2026-10-13T18:45:00Z","v":302247,"vw":65.638955},{"c":65.665,"h":65.67,"l":65.62,"n":802,"o":65.645,"t":"2026-10-13T19:00:00Z","v":354539,"vw":65.65561},{"c":65.685,"h":65.71,"l":65.65,"n":829,"o":65.665,"t":"2026-10-13T19:15:00Z","v":175474,"vw":65.678792},{"c":65.69,"h":65.73,"l":65.66,"n":2214,"o":65.6899,"t":"2026-10-13T19:30:00Z","v":746547,"vw":65.691234},{"c":65.76,"h":65.76,"l":65.65,"n":5668,"o":65.69,"t":"2026-10-13T19:45:00Z","v":1760567,"vw":65.690066},{"c":65.1455,"h":65.76,"l":65.1455,"n":141,"o":65.76,"t":"2026-10-13T20:00:00Z","v":5607352,"vw":65.213194},{"c":65.76,"h":65.8,"l":65.71,"n":52,"o":65.72,"t":"2026-10-13T20:15:00Z","v":8600,"vw":65.763337},{"c":65.8,"h":65.8,"l":65.779,"n":3,"o":65.779,"t":"2026-10-13T20:30:00Z","v":300,"vw":65.793},{"c":65.51,"h":65.54,"l":65.38,"n":38,"o":65.39,"t":"2026-10-14T08:00:00Z","v":15789,"vw":65.471591},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-14T10:00:00Z","v":100,"vw":65.54},{"c":65.43,"h":65.46,"l":65.41,"n":8,"o":65.46,"t":"2026-10-14T10:45:00Z","v":1606,"vw":65.441711},{"c":65.32,"h":65.32,"l":65.28,"n":15,"o":65.32,"t":"2026-10-14T11:00:00Z","v":2013,"vw":65.300505},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-10-14T11:15:00Z","v":100,"vw":65.42},{"c":65.41,"h":65.41,"l":65.4,"n":32,"o":65.41,"t":"2026-10-14T11:30:00Z","v":3002,"vw":65.408},{"c":65.5,"h":65.5,"l":65.475,"n":62,"o":65.475,"t":"2026-10-14T12:00:00Z","v":33620,"vw":65.49895},{"c":65.48,"h":65.5,"l":65.48,"n":8,"o":65.5,"t":"2026-10-14T12:15:00Z","v":3762,"vw":65.491406},{"c":64.965,"h":65.36,"l":64.89,"n":178,"o":65.36,"t":"2026-10-14T12:30:00Z","v":22341,"vw":65.074859},{"c":64.93,"h":65.039,"l":64.87,"n":48,"o":65.039,"t":"2026-10-14T12:45:00Z","v":4841,"vw":64.891291},{"c":64.8,"h":64.92,"l":64.74,"n":191,"o":64.92,"t":"2026-10-14T13:00:00Z","v":45778,"vw":64.809082},{"c":64.82,"h":64.82,"l":64.69,"n":32,"o":64.7,"t":"2026-10-14T13:15:00Z","v":15418,"vw":64.787064},{"c":64.955,"h":65.04,"l":64.81,"n":3039,"o":64.82,"t":"2026-10-14T13:30:00Z","v":995079,"vw":64.909263},{"c":64.675,"h":65.03,"l":64.66,"n":3681,"o":64.965,"t":"2026-10-14T13:45:00Z","v":1213769,"vw":64.903903},{"c":64.745,"h":64.82,"l":64.66,"n":2328,"o":64.665,"t":"2026-10-14T14:00:00Z","v":716621,"vw":64.751134},{"c":64.79,"h":64.83,"l":64.68,"n":2361,"o":64.76,"t":"2026-10-14T14:15:00Z","v":720859,"vw":64.762489},{"c":64.885,"h":64.905,"l":64.735,"n":2696,"o":64.785,"t":"2026-10-14T14:30:00Z","v":1070536,"vw":64.849654},{"c":64.78,"h":64.885,"l":64.69,"n":1691,"o":64.88,"t":"2026-10-14T14:45:00Z","v":574803,"vw":64.775248},{"c":64.63,"h":64.785,"l":64.55,"n":2021,"o":64.785,"t":"2026-10-14T15:00:00Z","v":964432,"vw":64.638942},{"c":64.665,"h":64.74,"l":64.6101,"n":2033,"o":64.62,"t":"2026-10-14T15:15:00Z","v":652316,"vw":64.692011},{"c":64.495,"h":64.68,"l":64.46,"n":2919,"o":64.67,"t":"2026-10-14T15:30:00Z","v":717369,"vw":64.573874},{"c":64.48,"h":64.55,"l":64.4501,"n":1592,"o":64.5,"t":"2026-10-14T15:45:00Z","v":460523,"vw":64.50189},{"c":64.415,"h":64.52,"l":64.395,"n":1439,"o":64.485,"t":"2026-10-14T16:00:00Z","v":639889,"vw":64.476999},{"c":64.365,"h":64.425,"l":64.35,"n":1584,"o":64.41,"t":"2026-10-14T16:15:00Z","v":544741,"vw":64.383409},{"c":64.525,"h":64.535,"l":64.305,"n":1985,"o":64.36,"t":"2026-10-14T16:30:00Z","v":867351,"vw":64.410794},{"c":64.55,"h":64.555,"l":64.46,"n":1070,"o":64.525,"t":"2026-10-14T16:45:00Z","v":229913,"vw":64.512637},{"c":64.475,"h":64.59,"l":64.4499,"n":1052,"o":64.555,"t":"2026-10-14T17:00:00Z","v":510467,"vw":64.485709},{"c":64.45,"h":64.53,"l":64.43,"n":1577,"o":64.47,"t":"2026-10-14T17:15:00Z","v":395160,"vw":64.479505},{"c":64.405,"h":64.465,"l":64.38,"n":1527,"o":64.44,"t":"2026-10-14T17:30:00Z","v":379593,"vw":64.428261},{"c":64.35,"h":64.445,"l":64.32,"n":1470,"o":64.4,"t":"2026-10-14T17:45:00Z","v":333808,"vw":64.375968},{"c":64.505,"h":64.52,"l":64.3,"n":1490,"o":64.355,"t":"2026-10-14T18:00:00Z","v":524349,"vw":64.409197},{"c":64.49,"h":64.53,"l":64.45,"n":1019,"o":64.505,"t":"2026-10-14T18:15:00Z","v":198810,"vw":64.485695},{"c":64.4,"h":64.49,"l":64.38,"n":1195,"o":64.49,"t":"2026-10-14T18:30:00Z","v":346637,"vw":64.442908},{"c":64.42,"h":64.45,"l":64.375,"n":1439,"o":64.4,"t":"2026-10-14T18:45:00Z","v":484186,"vw":64.419826},{"c":64.41,"h":64.41,"l":64.305,"n":1772,"o":64.4,"t":"2026-10-14T19:00:00Z","v":434468,"vw":64.35747},{"c":64.465,"h":64.515,"l":64.375,"n":1799,"o":64.4,"t":"2026-10-14T19:15:00Z","v":449463,"vw":64.473021},{"c":64.415,"h":64.525,"l":64.41,"n":3414,"o":64.465,"t":"2026-10-14T19:30:00Z","v":889642,"vw":64.458432},{"c":64.4052,"h":64.49,"l":64.35,"n":10798,"o":64.415,"t":"2026-10-14T19:45:00Z","v":3571267,"vw":64.399026},{"c":64.37,"h":64.4,"l":64.36,"n":83,"o":64.39,"t":"2026-10-14T20:00:00Z","v":1670205,"vw":64.389729},{"c":64.32,"h":64.34,"l":64.32,"n":3,"o":64.34,"t":"2026-10-14T20:15:00Z","v":607,"vw":64.331862},{"c":64.3,"h":64.31,"l":64.3,"n":6,"o":64.31,"t":"2026-10-14T20:45:00Z","v":655,"vw":64.304138},{"c":64.26,"h":64.28,"l":64.26,"n":34,"o":64.28,"t":"2026-10-14T22:00:00Z","v":5601,"vw":64.261422},{"c":64.15,"h":64.15,"l":64.14,"n":72,"o":64.15,"t":"2026-10-14T22:15:00Z","v":1634,"vw":64.148567},{"c":64.21,"h":64.2121,"l":64.21,"n":6,"o":64.21,"t":"2026-10-14T22:45:00Z","v":739,"vw":64.210648},{"c":63.05,"h":63.11,"l":62.85,"n":77,"o":63,"t":"2026-10-15T08:00:00Z","v":21397,"vw":63.001027},{"c":63.05,"h":63.05,"l":62.99,"n":228,"o":63,"t":"2026-10-15T08:15:00Z","v":19771,"vw":63.001171},{"c":63.06,"h":63.14,"l":63.01,"n":230,"o":63.02,"t":"2026-10-15T08:30:00Z","v":24538,"vw":63.052308},{"c":63.12,"h":63.15,"l":63.075,"n":72,"o":63.11,"t":"2026-10-15T08:45:00Z","v":15167,"vw":63.107491},{"c":63.15,"h":63.15,"l":63.09,"n":89,"o":63.11,"t":"2026-10-15T09:00:00Z","v":13888,"vw":63.140876},{"c":63.16,"h":63.17,"l":63.16,"n":2,"o":63.17,"t":"2026-10-15T09:15:00Z","v":400,"vw":63.165},{"c":63.16,"h":63.18,"l":63.16,"n":8,"o":63.17,"t":"2026-10-15T09:30:00Z","v":1075,"vw":63.166691},{"c":63.16,"h":63.17,"l":63.16,"n":6,"o":63.17,"t":"2026-10-15T09:45:00Z","v":1300,"vw":63.161923},{"c":63.15,"h":63.33,"l":63.15,"n":6,"o":63.33,"t":"2026-10-15T10:00:00Z","v":702,"vw":63.175714},{"c":63.14,"h":63.14,"l":63.14,"n":7,"o":63.14,"t":"2026-10-15T10:15:00Z","v":901,"vw":63.14},{"c":62.97,"h":63.06,"l":62.97,"n":14,"o":63.04,"t":"2026-10-15T10:45:00Z","v":2172,"vw":63.016728},{"c":62.91,"h":63.1196,"l":62.91,"n":44,"o":62.99,"t":"2026-10-15T11:00:00Z","v":9934,"vw":63.025552},{"c":63.2,"h":63.2,"l":63.2,"n":3,"o":63.2,"t":"2026-10-15T11:30:00Z","v":504,"vw":63.2},{"c":63.2,"h":63.2,"l":63.185,"n":87,"o":63.185,"t":"2026-10-15T11:45:00Z","v":21610,"vw":63.197042},{"c":63.075,"h":63.075,"l":63.001,"n":2,"o":63.001,"t":"2026-10-15T12:00:00Z","v":337,"vw":63.053042},{"c":63.155,"h":63.16,"l":63.13,"n":12,"o":63.13,"t":"2026-10-15T12:15:00Z","v":1172,"vw":63.147},{"c":62.86,"h":62.87,"l":62.86,"n":8,"o":62.87,"t":"2026-10-15T12:30:00Z","v":2611,"vw":62.860387},{"c":63.15,"h":63.16,"l":63.15,"n":5,"o":63.16,"t":"2026-10-15T12:45:00Z","v":1383,"vw":63.150724},{"c":63.04,"h":63.13,"l":63.04,"n":41,"o":63.07,"t":"2026-10-15T13:00:00Z","v":1842,"vw":63.077411},{"c":63.08,"h":63.15,"l":63.08,"n":86,"o":63.11,"t":"2026-10-15T13:15:00Z","v":25371,"vw":63.107602},{"c":63.23,"h":63.32,"l":62.89,"n":9010,"o":63.08,"t":"2026-10-15T13:30:00Z","v":2879963,"vw":63.110947},{"c":62.96,"h":63.25,"l":62.81,"n":5760,"o":63.22,"t":"2026-10-15T13:45:00Z","v":1920369,"vw":63.009302},{"c":63.105,"h":63.29,"l":62.945,"n":3546,"o":62.95,"t":"2026-10-15T14:00:00Z","v":1249069,"vw":63.134633},{"c":63.19,"h":63.305,"l":63.08,"n":3706,"o":63.1,"t":"2026-10-15T14:15:00Z","v":939838,"vw":63.19968},{"c":63.48,"h":63.535,"l":63.14,"n":2606,"o":63.18,"t":"2026-10-15T14:30:00Z","v":832067,"vw":63.337264},{"c":63.65,"h":63.665,"l":63.45,"n":2957,"o":63.47,"t":"2026-10-15T14:45:00Z","v":1004360,"vw":63.554937},{"c":63.78,"h":63.81,"l":63.62,"n":3994,"o":63.65,"t":"2026-10-15T15:00:00Z","v":1258635,"vw":63.703061},{"c":63.715,"h":63.865,"l":63.695,"n":2676,"o":63.785,"t":"2026-10-15T15:15:00Z","v":745973,"vw":63.784966},{"c":63.75,"h":63.8,"l":63.67,"n":2364,"o":63.72,"t":"2026-10-15T15:30:00Z","v":611078,"vw":63.745654},{"c":63.81,"h":63.81,"l":63.7,"n":1729,"o":63.755,"t":"2026-10-15T15:45:00Z","v":402971,"vw":63.762079},{"c":63.655,"h":63.84,"l":63.65,"n":1589,"o":63.82,"t":"2026-10-15T16:00:00Z","v":352382,"vw":63.72619},{"c":63.63,"h":63.675,"l":63.61,"n":1764,"o":63.655,"t":"2026-10-15T16:15:00Z","v":387047,"vw":63.646532},{"c":63.71,"h":63.77,"l":63.615,"n":2192,"o":63.635,"t":"2026-10-15T16:30:00Z","v":888821,"vw":63.68592},{"c":63.65,"h":63.73,"l":63.595,"n":1447,"o":63.71,"t":"2026-10-15T16:45:00Z","v":401189,"vw":63.643432},{"c":63.68,"h":63.705,"l":63.59,"n":1276,"o":63.655,"t":"2026-10-15T17:00:00Z","v":257735,"vw":63.662417},{"c":63.66,"h":63.72,"l":63.65,"n":1223,"o":63.685,"t":"2026-10-15T17:15:00Z","v":350991,"vw":63.692667},{"c":63.77,"h":63.845,"l":63.65,"n":1781,"o":63.66,"t":"2026-10-15T17:30:00Z","v":500554,"vw":63.743807},{"c":63.75,"h":63.785,"l":63.72,"n":1260,"o":63.765,"t":"2026-10-15T17:45:00Z","v":216797,"vw":63.753441},{"c":63.61,"h":63.755,"l":63.61,"n":1761,"o":63.74,"t":"2026-10-15T18:00:00Z","v":382363,"vw":63.684581},{"c":63.666,"h":63.67,"l":63.6,"n":1462,"o":63.61,"t":"2026-10-15T18:15:00Z","v":313829,"vw":63.626205},{"c":63.7,"h":63.715,"l":63.65,"n":1216,"o":63.66,"t":"2026-10-15T18:30:00Z","v":545078,"vw":63.691975},{"c":63.77,"h":63.77,"l":63.6801,"n":1337,"o":63.7,"t":"2026-10-15T18:45:00Z","v":370346,"vw":63.726349},{"c":63.88,"h":63.9,"l":63.765,"n":1781,"o":63.765,"t":"2026-10-15T19:00:00Z","v":497705,"vw":63.848594},{"c":63.825,"h":63.92,"l":63.82,"n":2026,"o":63.89,"t":"2026-10-15T19:15:00Z","v":501855,"vw":63.895856},{"c":63.89,"h":63.92,"l":63.8,"n":2814,"o":63.82,"t":"2026-10-15T19:30:00Z","v":830448,"vw":63.863707},{"c":63.94,"h":63.99,"l":63.85,"n":9845,"o":63.89,"t":"2026-10-15T19:45:00Z","v":3184928,"vw":63.931937},{"c":63.96,"h":63.97,"l":63.94,"n":129,"o":63.96,"t":"2026-10-15T20:00:00Z","v":1148854,"vw":63.960006},{"c":63.93,"h":64,"l":63.8834,"n":22,"o":64,"t":"2026-10-15T20:15:00Z","v":13968,"vw":63.97886},{"c":63.85,"h":63.85,"l":63.85,"n":5,"o":63.85,"t":"2026-10-15T20:45:00Z","v":2147,"vw":63.85},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-10-15T22:00:00Z","v":1800,"vw":63.98},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-15T23:15:00Z","v":210,"vw":64.15},{"c":63.96,"h":63.96,"l":63.96,"n":3,"o":63.96,"t":"2026-10-15T23:45:00Z","v":800,"vw":63.96},{"c":63.84,"h":64.01,"l":63.64,"n":32,"o":63.76,"t":"2026-10-16T08:00:00Z","v":7593,"vw":63.836759},{"c":63.6,"h":63.68,"l":63.6,"n":8,"o":63.68,"t":"2026-10-16T09:30:00Z","v":707,"vw":63.655714},{"c":63.565,"h":63.58,"l":63.565,"n":8,"o":63.58,"t":"2026-10-16T09:45:00Z","v":800,"vw":63.56875},{"c":63.56,"h":63.58,"l":63.555,"n":14,"o":63.565,"t":"2026-10-16T10:00:00Z","v":1400,"vw":63.565},{"c":63.73,"h":63.73,"l":63.69,"n":99,"o":63.69,"t":"2026-10-16T11:00:00Z","v":40673,"vw":63.704771},{"c":63.72,"h":63.73,"l":63.705,"n":4,"o":63.705,"t":"2026-10-16T11:15:00Z","v":1932,"vw":63.722081},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-16T12:30:00Z","v":265,"vw":63.73},{"c":63.7,"h":63.74,"l":63.7,"n":8,"o":63.74,"t":"2026-10-16T12:45:00Z","v":394,"vw":63.7125},{"c":63.56,"h":63.67,"l":63.325,"n":3294,"o":63.64,"t":"2026-10-16T13:30:00Z","v":1000373,"vw":63.497407},{"c":63.345,"h":63.555,"l":63.305,"n":2952,"o":63.55,"t":"2026-10-16T13:45:00Z","v":1276537,"vw":63.390412},{"c":63.39,"h":63.4358,"l":63.265,"n":3651,"o":63.345,"t":"2026-10-16T14:00:00Z","v":1634095,"vw":63.344593},{"c":63.43,"h":63.455,"l":63.32,"n":2264,"o":63.395,"t":"2026-10-16T14:15:00Z","v":898507,"vw":63.40929},{"c":63.49,"h":63.57,"l":63.4,"n":1772,"o":63.42,"t":"2026-10-16T14:30:00Z","v":810597,"vw":63.496969},{"c":63.5358,"h":63.59,"l":63.46,"n":1794,"o":63.5,"t":"2026-10-16T14:45:00Z","v":477428,"vw":63.521654},{"c":63.26,"h":63.53,"l":63.24,"n":2379,"o":63.53,"t":"2026-10-16T15:00:00Z","v":1107707,"vw":63.324044},{"c":63.255,"h":63.31,"l":63.155,"n":1865,"o":63.265,"t":"2026-10-16T15:15:00Z","v":697687,"vw":63.246785},{"c":63.3,"h":63.35,"l":63.26,"n":1556,"o":63.26,"t":"2026-10-16T15:30:00Z","v":849744,"vw":63.314724},{"c":63.165,"h":63.365,"l":63.1603,"n":1513,"o":63.3,"t":"2026-10-16T15:45:00Z","v":419734,"vw":63.270896},{"c":63.22,"h":63.23,"l":63.06,"n":1593,"o":63.17,"t":"2026-10-16T16:00:00Z","v":530055,"vw":63.138634},{"c":63.22,"h":63.265,"l":63.18,"n":1043,"o":63.22,"t":"2026-10-16T16:15:00Z","v":201768,"vw":63.221332},{"c":63.175,"h":63.22,"l":63.1,"n":1461,"o":63.22,"t":"2026-10-16T16:30:00Z","v":648801,"vw":63.155148},{"c":63.17,"h":63.195,"l":63.075,"n":1161,"o":63.175,"t":"2026-10-16T16:45:00Z","v":294308,"vw":63.13979},{"c":62.93,"h":63.17,"l":62.9,"n":1151,"o":63.17,"t":"2026-10-16T17:00:00Z","v":2626946,"vw":63.010363},{"c":62.945,"h":62.985,"l":62.84,"n":2453,"o":62.94,"t":"2026-10-16T17:15:00Z","v":1472955,"vw":62.889581},{"c":63.12,"h":63.16,"l":62.935,"n":2274,"o":62.95,"t":"2026-10-16T17:30:00Z","v":868731,"vw":63.063129},{"c":62.99,"h":63.14,"l":62.98,"n":1169,"o":63.13,"t":"2026-10-16T17:45:00Z","v":297498,"vw":63.056081},{"c":62.97,"h":62.995,"l":62.855,"n":1975,"o":62.99,"t":"2026-10-16T18:00:00Z","v":1410043,"vw":62.919204},{"c":62.92,"h":62.98,"l":62.83,"n":1417,"o":62.97,"t":"2026-10-16T18:15:00Z","v":689579,"vw":62.888669},{"c":62.89,"h":62.96,"l":62.855,"n":1485,"o":62.92,"t":"2026-10-16T18:30:00Z","v":586710,"vw":62.908782},{"c":62.81,"h":62.9,"l":62.74,"n":1896,"o":62.89,"t":"2026-10-16T18:45:00Z","v":1347262,"vw":62.814201},{"c":62.91,"h":62.91,"l":62.7,"n":2182,"o":62.81,"t":"2026-10-16T19:00:00Z","v":1630907,"vw":62.777751},{"c":62.915,"h":62.93,"l":62.84,"n":1991,"o":62.91,"t":"2026-10-16T19:15:00Z","v":777303,"vw":62.887953},{"c":62.7,"h":62.94,"l":62.68,"n":3731,"o":62.92,"t":"2026-10-16T19:30:00Z","v":1318283,"vw":62.779429},{"c":62.86,"h":62.86,"l":62.7,"n":11947,"o":62.71,"t":"2026-10-16T19:45:00Z","v":5444499,"vw":62.799386},{"c":62.79,"h":62.85,"l":62.76,"n":130,"o":62.85,"t":"2026-10-16T20:00:00Z","v":2093267,"vw":62.849028},{"c":62.78,"h":62.78,"l":62.76,"n":19,"o":62.76,"t":"2026-10-16T20:15:00Z","v":4620,"vw":62.772143},{"c":62.8257,"h":62.8257,"l":62.66,"n":133,"o":62.75,"t":"2026-10-16T21:15:00Z","v":10271,"vw":62.673701},{"c":62.6387,"h":62.6387,"l":62.6387,"n":1,"o":62.6387,"t":"2026-10-16T21:30:00Z","v":150,"vw":62.6387}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":75.0594720801708,"iv":0.9693527003674147,"gamma":0.02098846245531317,"theta":-0.10669234909727057,"vega":0.015141598262789472,"rho":0.0011032827284910517,"breakevenPct":20.427901728756837},{"delta":0.15,"premium":0.16148036253776435,"strike":64.94259818731118,"iv":0.24188398791540786,"gamma":0.11061601208459215,"theta":-0.035774320241691845,"vega":0.020119939577039274,"rho":0.0016748786459363806,"breakevenPct":3.935871194403696},{"delta":0.2,"premium":0.23700906344410877,"strike":64.56495468277946,"iv":0.24769969788519638,"gamma":0.12980030211480362,"theta":-0.044158006042296076,"vega":0.02419848942598187,"rho":0.0022444699089807845,"breakevenPct":3.453557858358436},{"delta":0.25,"premium":0.3111664074650078,"strike":64.17807153965785,"iv":0.24399984447900466,"gamma":0.1495827371695179,"theta":-0.049398755832037324,"vega":0.02741104199066874,"rho":0.0028149572386782975,"breakevenPct":2.9543045227995806},{"delta":0.3,"premium":0.40114221724524074,"strike":63.848264277715565,"iv":0.24461679731243002,"gamma":0.16258443449048154,"theta":-0.05435263157894737,"vega":0.029922844344904814,"rho":0.0033870382144935837,"breakevenPct":2.57142388804494},{"delta":0.35,"premium":0.5047256438969764,"strike":63.568309070548715,"iv":0.2505518477043673,"gamma":0.169751287793953,"theta":-0.059615789473684205,"vega":0.03199451287793953,"rho":0.003960308559412166,"breakevenPct":2.2898538993396884},{"delta":0.4,"premium":0.6247104677060134,"strike":63.28953229398664,"iv":0.25553585746102453,"gamma":0.17309955456570159,"theta":-0.06338351893095769,"vega":0.03329977728285078,"rho":0.004532402736765004,"breakevenPct":2.0363493522257836},{"delta":0.45,"premium":0.749988864142539,"strike":63.01113585746103,"iv":0.2602129175946548,"gamma":0.17521536748329622,"theta":-0.0666685968819599,"vega":0.034357683741648104,"rho":0.005104117304480219,"breakevenPct":1.7919029635090862},{"delta":0.5,"premium":0.8771719457013575,"strike":62.72850678733032,"iv":0.25795656108597287,"gamma":0.1772004524886878,"theta":-0.06658280542986425,"vega":0.0344,"rho":0.005676466113182482,"breakevenPct":1.5437401048100834},{"delta":0.55,"premium":1.0227603513174406,"strike":62.439774153074026,"iv":0.2584535759096613,"gamma":0.1763427854454203,"theta":-0.06676135508155584,"vega":0.034231367628607276,"rho":0.006246958071120971,"breakevenPct":1.3152164786169975},{"delta":0.6,"premium":1.2454705144291092,"strike":62.126097867001256,"iv":0.27175345043914684,"gamma":0.1635447929736512,"theta":-0.06864341279799248,"vega":0.03335307402760351,"rho":0.00680952456969993,"breakevenPct":1.1699929619075167},{"delta":0.65,"premium":1.514953703703704,"strike":61.76929012345679,"iv":0.2873435185185185,"gamma":0.14847947530864197,"theta":-0.06981527777777778,"vega":0.031984876543209875,"rho":0.007364026790503336,"breakevenPct":1.030583053544366},{"delta":0.7,"premium":1.8242064846416381,"strike":61.37116040955632,"iv":0.30236638225255974,"gamma":0.13236484641638224,"theta":-0.0693981228668942,"vega":0.030052730375426624,"rho":0.007911057841597945,"breakevenPct":0.8886948391297284},{"delta":0.75,"premium":2.527067988668552,"strike":60.63172804532578,"iv":0.36482039660056614,"gamma":0.10779150141643068,"theta":-0.07578583569405092,"vega":0.02751331444759207,"rho":0.008387719972891047,"breakevenPct":0.8303110281572469},{"delta":0.8,"premium":5.380000000000003,"strike":58.01754385964912,"iv":0.7048789473684214,"gamma":0.04591578947368418,"theta":-0.1270675438596492,"vega":0.02430701754385965,"rho":0.008477275202538081,"breakevenPct":1.2114616996347651},{"delta":0.85,"premium":9.863437998069251,"strike":53.61156200193075,"iv":1.1561747165049487,"gamma":0.02489900023140274,"theta":-0.16503894182677867,"vega":0.02010312550967174,"rho":0.008231508575458374,"breakevenPct":1.3351171081136763},{"delta":0.9,"premium":16.947305335157253,"strike":46.52769466484275,"iv":1.8438008211220325,"gamma":0.012138797330396345,"theta":-0.1978906858409555,"vega":0.015017031171262251,"rho":0.007477496179901595,"breakevenPct":1.3351171081136763}],"put":[{"delta":0.1,"premium":0.9140939515179811,"strike":47.17802544200852,"iv":1.8831604617805495,"gamma":0.016457423249806535,"theta":-0.21024338056175187,"vega":0.015126155925676808,"rho":-0.0013690339503189596,"breakevenPct":26.141616140675747},{"delta":0.15,"premium":0.9289999247229708,"strike":51.968422142167526,"iv":1.4027356396303836,"gamma":0.03563198126290423,"theta":-0.18973782663757274,"vega":0.019936296325740212,"rho":-0.001976622782506978,"breakevenPct":18.517749861595853},{"delta":0.2,"premium":0.5102080289357419,"strike":58.02988379171953,"iv":0.640161384844891,"gamma":0.09869776565021685,"theta":-0.094544654397591,"vega":0.024005896107122622,"rho":-0.0025183070336776935,"breakevenPct":8.172302805160735},{"delta":0.25,"premium":0.3412458193979933,"strike":61.21321070234114,"iv":0.2592081939799331,"gamma":0.14115602006688963,"theta":-0.04900869565217391,"vega":0.02744983277591973,"rho":-0.003101043266648521,"breakevenPct":2.8205168961949343},{"delta":0.3,"premium":0.4174406991260924,"strike":61.5980024968789,"iv":0.24765555555555557,"gamma":0.1612669163545568,"theta":-0.05108801498127341,"vega":0.030027215980024967,"rho":-0.0037229435273405972,"breakevenPct":2.3278551474522806},{"delta":0.35,"premium":0.5048314606741573,"strike":61.91011235955056,"iv":0.2421,"gamma":0.17581123595505616,"theta":-0.05296067415730337,"vega":0.03202471910112359,"rho":-0.0043442362794543455,"breakevenPct":1.9691007334500825},{"delta":0.4,"premium":0.6028879310344828,"strike":62.19181034482759,"iv":0.23808318965517242,"gamma":0.18583103448275862,"theta":-0.05384525862068965,"vega":0.03329051724137931,"rho":-0.004965523552163591,"breakevenPct":1.6759249253367277},{"delta":0.45,"premium":0.7052586206896552,"strike":62.46120689655172,"iv":0.23468879310344826,"gamma":0.19402068965517244,"theta":-0.0543301724137931,"vega":0.034260344827586206,"rho":-0.005586808608484498,"breakevenPct":1.4092752948862766},{"delta":0.5,"premium":0.8105708661417323,"strike":62.710629921259844,"iv":0.22876574803149605,"gamma":0.19958110236220475,"theta":-0.05267283464566929,"vega":0.03431574803149606,"rho":-0.0062076264136051214,"breakevenPct":1.1792086120591425},{"delta":0.55,"premium":0.9163779527559057,"strike":62.95669291338583,"iv":0.22241732283464566,"gamma":0.20469921259842522,"theta":-0.050655118110236215,"vega":0.03421732283464567,"rho":-0.006828365615720091,"breakevenPct":0.9552960699536877},{"delta":0.6,"premium":1.064271255060729,"strike":63.2085020242915,"iv":0.2213,"gamma":0.19967854251012146,"theta":-0.048423481781376516,"vega":0.03324089068825911,"rho":-0.007450816091923922,"breakevenPct":0.7893989351139648},{"delta":0.65,"premium":1.2211538461538465,"strike":63.46153846153846,"iv":0.2213,"gamma":0.19249230769230768,"theta":-0.046146153846153844,"vega":0.03207692307692307,"rho":-0.008073632082981688,"breakevenPct":0.6358934406610968},{"delta":0.7,"premium":1.3556902654867258,"strike":63.68761061946903,"iv":0.21278247787610619,"gamma":0.18562159292035396,"theta":-0.04062194690265487,"vega":0.029798761061946902,"rho":-0.008691655961730767,"breakevenPct":0.4897605570002207},{"delta":0.75,"premium":1.4862212389380534,"strike":63.908849557522124,"iv":0.20273823008849556,"gamma":0.17880743362831858,"theta":-0.034515752212389374,"vega":0.02732088495575221,"rho":-0.009308820876952822,"breakevenPct":0.34494917904734296},{"delta":0.8,"premium":1.6267622259696461,"strike":64.1239460370995,"iv":0.19076661045531196,"gamma":0.164720910623946,"theta":-0.02738920741989881,"vega":0.02384586846543001,"rho":-0.00992258117566967,"breakevenPct":0.22592453047421357},{"delta":0.85,"premium":1.7743170320404722,"strike":64.33473861720067,"iv":0.1774445193929174,"gamma":0.14553878583473862,"theta":-0.01954772344013491,"vega":0.019672175379426643,"rho":-0.010533955926767223,"breakevenPct":0.12496813445968352}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":75.0594720801708,"iv":0.9693527003674147,"gamma":0.02098846245531317,"theta":-0.10669234909727057,"vega":0.015141598262789472,"rho":0.0011032827284910517,"breakevenPct":20.427901728756837},{"delta":0.15,"premium":0.16148036253776435,"strike":64.94259818731118,"iv":0.24188398791540786,"gamma":0.11061601208459215,"theta":-0.035774320241691845,"vega":0.020119939577039274,"rho":0.0016748786459363806,"breakevenPct":3.935871194403696},{"delta":0.2,"premium":0.23700906344410877,"strike":64.56495468277946,"iv":0.24769969788519638,"gamma":0.12980030211480362,"theta":-0.044158006042296076,"vega":0.02419848942598187,"rho":0.0022444699089807845,"breakevenPct":3.453557858358436},{"delta":0.25,"premium":0.3111664074650078,"strike":64.17807153965785,"iv":0.24399984447900466,"gamma":0.1495827371695179,"theta":-0.049398755832037324,"vega":0.02741104199066874,"rho":0.0028149572386782975,"breakevenPct":2.9543045227995806},{"delta":0.3,"premium":0.40114221724524074,"strike":63.848264277715565,"iv":0.24461679731243002,"gamma":0.16258443449048154,"theta":-0.05435263157894737,"vega":0.029922844344904814,"rho":0.0033870382144935837,"breakevenPct":2.57142388804494},{"delta":0.35,"premium":0.5047256438969764,"strike":63.568309070548715,"iv":0.2505518477043673,"gamma":0.169751287793953,"theta":-0.059615789473684205,"vega":0.03199451287793953,"rho":0.003960308559412166,"breakevenPct":2.2898538993396884},{"delta":0.4,"premium":0.6247104677060134,"strike":63.28953229398664,"iv":0.25553585746102453,"gamma":0.17309955456570159,"theta":-0.06338351893095769,"vega":0.03329977728285078,"rho":0.004532402736765004,"breakevenPct":2.0363493522257836},{"delta":0.45,"premium":0.749988864142539,"strike":63.01113585746103,"iv":0.2602129175946548,"gamma":0.17521536748329622,"theta":-0.0666685968819599,"vega":0.034357683741648104,"rho":0.005104117304480219,"breakevenPct":1.7919029635090862},{"delta":0.5,"premium":0.8771719457013575,"strike":62.72850678733032,"iv":0.25795656108597287,"gamma":0.1772004524886878,"theta":-0.06658280542986425,"vega":0.0344,"rho":0.005676466113182482,"breakevenPct":1.5437401048100834},{"delta":0.55,"premium":1.0227603513174406,"strike":62.439774153074026,"iv":0.2584535759096613,"gamma":0.1763427854454203,"theta":-0.06676135508155584,"vega":0.034231367628607276,"rho":0.006246958071120971,"breakevenPct":1.3152164786169975},{"delta":0.6,"premium":1.2454705144291092,"strike":62.126097867001256,"iv":0.27175345043914684,"gamma":0.1635447929736512,"theta":-0.06864341279799248,"vega":0.03335307402760351,"rho":0.00680952456969993,"breakevenPct":1.1699929619075167},{"delta":0.65,"premium":1.514953703703704,"strike":61.76929012345679,"iv":0.2873435185185185,"gamma":0.14847947530864197,"theta":-0.06981527777777778,"vega":0.031984876543209875,"rho":0.007364026790503336,"breakevenPct":1.030583053544366},{"delta":0.7,"premium":1.8242064846416381,"strike":61.37116040955632,"iv":0.30236638225255974,"gamma":0.13236484641638224,"theta":-0.0693981228668942,"vega":0.030052730375426624,"rho":0.007911057841597945,"breakevenPct":0.8886948391297284},{"delta":0.75,"premium":2.527067988668552,"strike":60.63172804532578,"iv":0.36482039660056614,"gamma":0.10779150141643068,"theta":-0.07578583569405092,"vega":0.02751331444759207,"rho":0.008387719972891047,"breakevenPct":0.8303110281572469},{"delta":0.8,"premium":5.380000000000003,"strike":58.01754385964912,"iv":0.7048789473684214,"gamma":0.04591578947368418,"theta":-0.1270675438596492,"vega":0.02430701754385965,"rho":0.008477275202538081,"breakevenPct":1.2114616996347651},{"delta":0.85,"premium":9.863437998069251,"strike":53.61156200193075,"iv":1.1561747165049487,"gamma":0.02489900023140274,"theta":-0.16503894182677867,"vega":0.02010312550967174,"rho":0.008231508575458374,"breakevenPct":1.3351171081136763},{"delta":0.9,"premium":16.947305335157253,"strike":46.52769466484275,"iv":1.8438008211220325,"gamma":0.012138797330396345,"theta":-0.1978906858409555,"vega":0.015017031171262251,"rho":0.007477496179901595,"breakevenPct":1.3351171081136763}],"put":[{"delta":0.1,"premium":0.9140939515179811,"strike":47.17802544200852,"iv":1.8831604617805495,"gamma":0.016457423249806535,"theta":-0.21024338056175187,"vega":0.015126155925676808,"rho":-0.0013690339503189596,"breakevenPct":26.141616140675747},{"delta":0.15,"premium":0.9289999247229708,"strike":51.968422142167526,"iv":1.4027356396303836,"gamma":0.03563198126290423,"theta":-0.18973782663757274,"vega":0.019936296325740212,"rho":-0.001976622782506978,"breakevenPct":18.517749861595853},{"delta":0.2,"premium":0.5102080289357419,"strike":58.02988379171953,"iv":0.640161384844891,"gamma":0.09869776565021685,"theta":-0.094544654397591,"vega":0.024005896107122622,"rho":-0.0025183070336776935,"breakevenPct":8.172302805160735},{"delta":0.25,"premium":0.3412458193979933,"strike":61.21321070234114,"iv":0.2592081939799331,"gamma":0.14115602006688963,"theta":-0.04900869565217391,"vega":0.02744983277591973,"rho":-0.003101043266648521,"breakevenPct":2.8205168961949343},{"delta":0.3,"premium":0.4174406991260924,"strike":61.5980024968789,"iv":0.24765555555555557,"gamma":0.1612669163545568,"theta":-0.05108801498127341,"vega":0.030027215980024967,"rho":-0.0037229435273405972,"breakevenPct":2.3278551474522806},{"delta":0.35,"premium":0.5048314606741573,"strike":61.91011235955056,"iv":0.2421,"gamma":0.17581123595505616,"theta":-0.05296067415730337,"vega":0.03202471910112359,"rho":-0.0043442362794543455,"breakevenPct":1.9691007334500825},{"delta":0.4,"premium":0.6028879310344828,"strike":62.19181034482759,"iv":0.23808318965517242,"gamma":0.18583103448275862,"theta":-0.05384525862068965,"vega":0.03329051724137931,"rho":-0.004965523552163591,"breakevenPct":1.6759249253367277},{"delta":0.45,"premium":0.7052586206896552,"strike":62.46120689655172,"iv":0.23468879310344826,"gamma":0.19402068965517244,"theta":-0.0543301724137931,"vega":0.034260344827586206,"rho":-0.005586808608484498,"breakevenPct":1.4092752948862766},{"delta":0.5,"premium":0.8105708661417323,"strike":62.710629921259844,"iv":0.22876574803149605,"gamma":0.19958110236220475,"theta":-0.05267283464566929,"vega":0.03431574803149606,"rho":-0.0062076264136051214,"breakevenPct":1.1792086120591425},{"delta":0.55,"premium":0.9163779527559057,"strike":62.95669291338583,"iv":0.22241732283464566,"gamma":0.20469921259842522,"theta":-0.050655118110236215,"vega":0.03421732283464567,"rho":-0.006828365615720091,"breakevenPct":0.9552960699536877},{"delta":0.6,"premium":1.064271255060729,"strike":63.2085020242915,"iv":0.2213,"gamma":0.19967854251012146,"theta":-0.048423481781376516,"vega":0.03324089068825911,"rho":-0.007450816091923922,"breakevenPct":0.7893989351139648},{"delta":0.65,"premium":1.2211538461538465,"strike":63.46153846153846,"iv":0.2213,"gamma":0.19249230769230768,"theta":-0.046146153846153844,"vega":0.03207692307692307,"rho":-0.008073632082981688,"breakevenPct":0.6358934406610968},{"delta":0.7,"premium":1.3556902654867258,"strike":63.68761061946903,"iv":0.21278247787610619,"gamma":0.18562159292035396,"theta":-0.04062194690265487,"vega":0.029798761061946902,"rho":-0.008691655961730767,"breakevenPct":0.4897605570002207},{"delta":0.75,"premium":1.4862212389380534,"strike":63.908849557522124,"iv":0.20273823008849556,"gamma":0.17880743362831858,"theta":-0.034515752212389374,"vega":0.02732088495575221,"rho":-0.009308820876952822,"breakevenPct":0.34494917904734296},{"delta":0.8,"premium":1.6267622259696461,"strike":64.1239460370995,"iv":0.19076661045531196,"gamma":0.164720910623946,"theta":-0.02738920741989881,"vega":0.02384586846543001,"rho":-0.00992258117566967,"breakevenPct":0.22592453047421357},{"delta":0.85,"premium":1.7743170320404722,"strike":64.33473861720067,"iv":0.1774445193929174,"gamma":0.14553878583473862,"theta":-0.01954772344013491,"vega":0.019672175379426643,"rho":-0.010533955926767223,"breakevenPct":0.12496813445968352}]}},"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"}}