{"symbol":"EES","url":"https://intraalpha.com/companies/EES","capturedAt":"2026-10-23T15:45:17.691Z","state":"partial","quote":{"symbol":"EES","last_price":65.885,"prev_close":66.1179,"regular_close":65.885,"change":-0.2329,"change_pct":-0.3522,"regular_change":-0.2329,"regular_change_pct":-0.3522,"extended_change":0,"extended_change_pct":0,"bid":65.85,"ask":66,"bid_size":400,"ask_size":200,"volume":6824,"vwap":65.790947,"open":65.76,"high":65.98,"low":65.5733,"close":65.885,"trade_count":55,"last_trade_at":"2026-10-23T15:16:04.414957759Z","last_quote_at":"2026-10-23T15:45:02.393863467Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:16.485284679-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":677000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.48,"dividend_yield":0.0112,"inception_date":"2007-02-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:16.719544+00:00"},"optionObservedAt":"2026-10-23T15:33:10.550Z","bars":[{"c":65.94,"h":65.94,"l":65.94,"n":1,"o":65.94,"t":"2026-10-16T13:30:00Z","v":621,"vw":65.94},{"c":65.965,"h":65.965,"l":65.965,"n":3,"o":65.965,"t":"2026-10-16T13:50:00Z","v":1595,"vw":65.965},{"c":65.7099,"h":65.7099,"l":65.7099,"n":1,"o":65.7099,"t":"2026-10-16T14:40:00Z","v":339,"vw":65.7099},{"c":65.58,"h":65.58,"l":65.58,"n":2,"o":65.58,"t":"2026-10-16T14:50:00Z","v":265,"vw":65.58},{"c":65.5693,"h":65.5693,"l":65.54,"n":5,"o":65.54,"t":"2026-10-16T15:00:00Z","v":576,"vw":65.549462},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-16T15:25:00Z","v":244,"vw":65.51},{"c":65.12,"h":65.12,"l":65.12,"n":8,"o":65.12,"t":"2026-10-16T16:05:00Z","v":800,"vw":65.12},{"c":65.048,"h":65.048,"l":65.048,"n":2,"o":65.048,"t":"2026-10-16T17:45:00Z","v":537,"vw":65.048},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-10-16T17:50:00Z","v":155,"vw":64.77},{"c":64.7084,"h":64.7084,"l":64.7084,"n":2,"o":64.7084,"t":"2026-10-16T18:05:00Z","v":159,"vw":64.7084},{"c":64.712,"h":64.712,"l":64.712,"n":2,"o":64.712,"t":"2026-10-16T18:25:00Z","v":2781,"vw":64.712},{"c":64.8899,"h":64.8899,"l":64.8899,"n":1,"o":64.8899,"t":"2026-10-16T18:35:00Z","v":747,"vw":64.8899},{"c":64.745,"h":64.75,"l":64.745,"n":5,"o":64.75,"t":"2026-10-16T18:45:00Z","v":450,"vw":64.7475},{"c":64.5624,"h":64.5624,"l":64.5624,"n":3,"o":64.5624,"t":"2026-10-16T19:00:00Z","v":250,"vw":64.5624},{"c":64.8501,"h":64.8501,"l":64.85,"n":3,"o":64.85,"t":"2026-10-16T19:20:00Z","v":258,"vw":64.85005},{"c":64.88,"h":64.88,"l":64.88,"n":2,"o":64.88,"t":"2026-10-19T13:55:00Z","v":101,"vw":64.88},{"c":65.01,"h":65.01,"l":65.01,"n":1,"o":65.01,"t":"2026-10-19T14:15:00Z","v":100,"vw":65.01},{"c":64.98,"h":64.99,"l":64.98,"n":3,"o":64.99,"t":"2026-10-19T14:20:00Z","v":201,"vw":64.985},{"c":64.96,"h":64.96,"l":64.96,"n":2,"o":64.96,"t":"2026-10-19T14:25:00Z","v":200,"vw":64.96},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-19T14:30:00Z","v":149,"vw":64.94},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-19T14:35:00Z","v":100,"vw":64.93},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-19T14:40:00Z","v":100,"vw":64.9},{"c":64.93,"h":64.93,"l":64.9,"n":2,"o":64.9,"t":"2026-10-19T14:45:00Z","v":200,"vw":64.915},{"c":64.9,"h":65.1199,"l":64.9,"n":2,"o":65.1199,"t":"2026-10-19T14:50:00Z","v":885,"vw":65.095053},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-19T14:55:00Z","v":100,"vw":64.91},{"c":65.0739,"h":65.0739,"l":65.0739,"n":2,"o":65.0739,"t":"2026-10-19T15:00:00Z","v":399,"vw":65.0739},{"c":64.99,"h":64.99,"l":64.99,"n":3,"o":64.99,"t":"2026-10-19T15:05:00Z","v":681,"vw":64.99},{"c":65.105,"h":65.105,"l":65.105,"n":1,"o":65.105,"t":"2026-10-19T15:10:00Z","v":209,"vw":65.105},{"c":65.2225,"h":65.23,"l":65.2225,"n":4,"o":65.23,"t":"2026-10-19T15:15:00Z","v":248,"vw":65.22625},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-19T15:25:00Z","v":100,"vw":65.17},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-19T15:30:00Z","v":100,"vw":65.17},{"c":65.28,"h":65.28,"l":65.28,"n":3,"o":65.28,"t":"2026-10-19T15:35:00Z","v":438,"vw":65.28},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-10-19T15:45:00Z","v":100,"vw":65.18},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-19T15:50:00Z","v":100,"vw":65.17},{"c":65.15,"h":65.15,"l":65.15,"n":3,"o":65.15,"t":"2026-10-19T15:55:00Z","v":117,"vw":65.15},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-19T16:00:00Z","v":100,"vw":65.02},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-19T16:05:00Z","v":100,"vw":64.97},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-19T16:10:00Z","v":100,"vw":64.98},{"c":64.99,"h":64.99,"l":64.99,"n":1,"o":64.99,"t":"2026-10-19T16:15:00Z","v":100,"vw":64.99},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-10-19T16:20:00Z","v":100,"vw":64.96},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-10-19T16:25:00Z","v":100,"vw":64.96},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-19T16:30:00Z","v":101,"vw":64.94},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-19T16:35:00Z","v":100,"vw":64.92},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-19T16:50:00Z","v":100,"vw":64.93},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-19T16:55:00Z","v":100,"vw":64.91},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-19T17:05:00Z","v":100,"vw":64.82},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-19T17:10:00Z","v":100,"vw":64.82},{"c":64.87,"h":64.87,"l":64.87,"n":1,"o":64.87,"t":"2026-10-19T17:15:00Z","v":100,"vw":64.87},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-19T17:25:00Z","v":144,"vw":64.86},{"c":64.87,"h":64.87,"l":64.87,"n":1,"o":64.87,"t":"2026-10-19T17:30:00Z","v":100,"vw":64.87},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-10-19T17:35:00Z","v":100,"vw":64.84},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-10-19T17:40:00Z","v":100,"vw":64.84},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-19T17:45:00Z","v":100,"vw":64.85},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-10-19T17:50:00Z","v":100,"vw":64.84},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-19T18:05:00Z","v":100,"vw":64.86},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-19T18:15:00Z","v":100,"vw":64.86},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-19T18:20:00Z","v":100,"vw":64.86},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-19T18:25:00Z","v":100,"vw":64.85},{"c":64.81,"h":64.97,"l":64.81,"n":3,"o":64.97,"t":"2026-10-19T18:30:00Z","v":395,"vw":64.929079},{"c":64.8,"h":64.95,"l":64.8,"n":7,"o":64.91,"t":"2026-10-19T18:35:00Z","v":786,"vw":64.915649},{"c":64.885,"h":64.885,"l":64.83,"n":3,"o":64.83,"t":"2026-10-19T18:40:00Z","v":277,"vw":64.864167},{"c":64.87,"h":64.87,"l":64.87,"n":1,"o":64.87,"t":"2026-10-19T18:45:00Z","v":100,"vw":64.87},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-10-19T18:50:00Z","v":100,"vw":64.84},{"c":64.83,"h":64.83,"l":64.83,"n":1,"o":64.83,"t":"2026-10-19T18:55:00Z","v":100,"vw":64.83},{"c":64.83,"h":64.83,"l":64.83,"n":1,"o":64.83,"t":"2026-10-19T19:00:00Z","v":100,"vw":64.83},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-19T19:05:00Z","v":100,"vw":64.82},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-19T19:10:00Z","v":100,"vw":64.8},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-19T19:15:00Z","v":100,"vw":64.8},{"c":64.83,"h":64.895,"l":64.83,"n":5,"o":64.895,"t":"2026-10-19T19:20:00Z","v":596,"vw":64.881141},{"c":64.85,"h":64.85,"l":64.84,"n":2,"o":64.84,"t":"2026-10-19T19:25:00Z","v":200,"vw":64.845},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-10-19T19:30:00Z","v":200,"vw":64.84},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-19T19:35:00Z","v":100,"vw":64.89},{"c":64.88,"h":64.88,"l":64.88,"n":2,"o":64.88,"t":"2026-10-19T19:40:00Z","v":101,"vw":64.88},{"c":64.91,"h":64.9585,"l":64.91,"n":6,"o":64.9585,"t":"2026-10-19T19:45:00Z","v":395,"vw":64.931481},{"c":64.83,"h":64.87,"l":64.42,"n":8,"o":64.42,"t":"2026-10-19T19:50:00Z","v":723,"vw":64.778148},{"c":65.15,"h":65.15,"l":65.15,"n":5,"o":65.15,"t":"2026-10-20T13:30:00Z","v":158,"vw":65.15},{"c":65.521,"h":65.735,"l":65.521,"n":6,"o":65.735,"t":"2026-10-20T14:00:00Z","v":599,"vw":65.564836},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-20T14:20:00Z","v":123,"vw":65.68},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-20T14:25:00Z","v":198,"vw":65.91},{"c":65.96,"h":65.96,"l":65.96,"n":2,"o":65.96,"t":"2026-10-20T14:45:00Z","v":278,"vw":65.96},{"c":65.84,"h":65.84,"l":65.7101,"n":4,"o":65.7101,"t":"2026-10-20T15:35:00Z","v":534,"vw":65.770167},{"c":65.82,"h":65.82,"l":65.82,"n":1,"o":65.82,"t":"2026-10-20T15:55:00Z","v":451,"vw":65.82},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-20T16:50:00Z","v":150,"vw":65.64},{"c":65.8165,"h":65.8165,"l":65.8165,"n":3,"o":65.8165,"t":"2026-10-20T18:15:00Z","v":278,"vw":65.8165},{"c":65.85,"h":65.85,"l":65.8425,"n":3,"o":65.8425,"t":"2026-10-20T18:20:00Z","v":201,"vw":65.84625},{"c":65.755,"h":65.755,"l":65.755,"n":2,"o":65.755,"t":"2026-10-20T18:35:00Z","v":217,"vw":65.755},{"c":65.82,"h":65.82,"l":65.79,"n":3,"o":65.79,"t":"2026-10-20T18:40:00Z","v":300,"vw":65.81},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-20T18:50:00Z","v":200,"vw":65.78},{"c":65.78,"h":65.78,"l":65.6974,"n":2,"o":65.6974,"t":"2026-10-20T18:55:00Z","v":340,"vw":65.745988},{"c":65.792,"h":65.792,"l":65.72,"n":2,"o":65.72,"t":"2026-10-20T19:00:00Z","v":348,"vw":65.761379},{"c":65.8,"h":65.8,"l":65.72,"n":5,"o":65.792,"t":"2026-10-20T19:15:00Z","v":867,"vw":65.749167},{"c":65.792,"h":65.792,"l":65.792,"n":1,"o":65.792,"t":"2026-10-20T19:25:00Z","v":100,"vw":65.792},{"c":65.792,"h":65.792,"l":65.792,"n":3,"o":65.792,"t":"2026-10-20T19:30:00Z","v":133,"vw":65.792},{"c":65.792,"h":65.792,"l":65.792,"n":1,"o":65.792,"t":"2026-10-20T19:35:00Z","v":100,"vw":65.792},{"c":65.8,"h":65.8,"l":65.665,"n":10,"o":65.665,"t":"2026-10-20T19:40:00Z","v":453,"vw":65.756592},{"c":65.81,"h":65.81,"l":65.8,"n":8,"o":65.8,"t":"2026-10-20T19:45:00Z","v":592,"vw":65.802768},{"c":65.861,"h":65.87,"l":65.69,"n":6,"o":65.7,"t":"2026-10-20T19:50:00Z","v":696,"vw":65.76484},{"c":65.99,"h":66.09,"l":65.99,"n":3,"o":66.09,"t":"2026-10-21T13:30:00Z","v":544,"vw":66.062007},{"c":65.96,"h":65.96,"l":65.96,"n":1,"o":65.96,"t":"2026-10-21T13:50:00Z","v":128,"vw":65.96},{"c":65.71,"h":65.825,"l":65.71,"n":5,"o":65.825,"t":"2026-10-21T14:30:00Z","v":1102,"vw":65.81442},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-21T15:10:00Z","v":106,"vw":65.78},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-10-21T16:35:00Z","v":100,"vw":66.01},{"c":65.745,"h":65.745,"l":65.59,"n":3,"o":65.59,"t":"2026-10-21T19:10:00Z","v":1521,"vw":65.644316},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-21T19:15:00Z","v":243,"vw":65.83},{"c":65.79,"h":65.79,"l":65.79,"n":3,"o":65.79,"t":"2026-10-21T19:30:00Z","v":237,"vw":65.79},{"c":65.8738,"h":65.8738,"l":65.8738,"n":2,"o":65.8738,"t":"2026-10-21T19:40:00Z","v":126,"vw":65.8738},{"c":65.855,"h":65.855,"l":65.855,"n":1,"o":65.855,"t":"2026-10-21T19:50:00Z","v":175,"vw":65.855},{"c":65.9499,"h":65.9499,"l":65.9499,"n":1,"o":65.9499,"t":"2026-10-21T19:55:00Z","v":113,"vw":65.9499},{"c":65.4,"h":65.4,"l":65.4,"n":5,"o":65.4,"t":"2026-10-22T13:30:00Z","v":239,"vw":65.4},{"c":66.03,"h":66.03,"l":66.03,"n":3,"o":66.03,"t":"2026-10-22T14:00:00Z","v":665,"vw":66.03},{"c":65.9001,"h":66.025,"l":65.9001,"n":2,"o":66.025,"t":"2026-10-22T14:05:00Z","v":228,"vw":65.954881},{"c":65.6001,"h":65.6001,"l":65.56,"n":3,"o":65.56,"t":"2026-10-22T14:45:00Z","v":383,"vw":65.57916},{"c":65.68,"h":65.7793,"l":65.68,"n":6,"o":65.7793,"t":"2026-10-22T14:55:00Z","v":654,"vw":65.752851},{"c":65.955,"h":65.955,"l":65.955,"n":1,"o":65.955,"t":"2026-10-22T15:55:00Z","v":152,"vw":65.955},{"c":65.985,"h":65.985,"l":65.985,"n":1,"o":65.985,"t":"2026-10-22T16:05:00Z","v":438,"vw":65.985},{"c":65.9113,"h":66.02,"l":65.9113,"n":3,"o":66.02,"t":"2026-10-22T16:45:00Z","v":405,"vw":65.966995},{"c":66.015,"h":66.015,"l":66.015,"n":1,"o":66.015,"t":"2026-10-22T17:30:00Z","v":701,"vw":66.015},{"c":66.1467,"h":66.1467,"l":66.1467,"n":1,"o":66.1467,"t":"2026-10-22T19:25:00Z","v":141,"vw":66.1467},{"c":66.0212,"h":66.0212,"l":66.0212,"n":2,"o":66.0212,"t":"2026-10-22T19:30:00Z","v":152,"vw":66.0212},{"c":66.1,"h":66.1,"l":66.1,"n":5,"o":66.1,"t":"2026-10-22T19:50:00Z","v":132,"vw":66.1},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-23T13:25:00Z","v":200,"vw":65.77},{"c":65.98,"h":65.98,"l":65.76,"n":5,"o":65.76,"t":"2026-10-23T13:30:00Z","v":1539,"vw":65.788646},{"c":65.744,"h":65.876,"l":65.744,"n":2,"o":65.876,"t":"2026-10-23T13:40:00Z","v":1520,"vw":65.7737},{"c":65.83,"h":65.88,"l":65.82,"n":8,"o":65.88,"t":"2026-10-23T13:45:00Z","v":923,"vw":65.856165},{"c":65.79,"h":65.79,"l":65.79,"n":1,"o":65.79,"t":"2026-10-23T13:50:00Z","v":964,"vw":65.79},{"c":65.745,"h":65.745,"l":65.745,"n":1,"o":65.745,"t":"2026-10-23T14:05:00Z","v":188,"vw":65.745},{"c":65.63,"h":65.63,"l":65.5733,"n":2,"o":65.5733,"t":"2026-10-23T14:40:00Z","v":268,"vw":65.605458},{"c":65.73,"h":65.73,"l":65.73,"n":1,"o":65.73,"t":"2026-10-23T15:00:00Z","v":100,"vw":65.73},{"c":65.8443,"h":65.8443,"l":65.8443,"n":1,"o":65.8443,"t":"2026-10-23T15:10:00Z","v":478,"vw":65.8443},{"c":65.885,"h":65.885,"l":65.885,"n":1,"o":65.885,"t":"2026-10-23T15:15:00Z","v":100,"vw":65.885}],"history":[{"c":52.83,"h":54.11,"l":52.83,"n":328,"o":54.11,"t":"2024-10-21T04:00:00Z","v":20264,"vw":53.104972},{"c":52.52,"h":52.7099,"l":52.51,"n":355,"o":52.7,"t":"2024-10-22T04:00:00Z","v":17193,"vw":52.624983},{"c":52.2693,"h":52.45,"l":51.78,"n":171,"o":52.31,"t":"2024-10-23T04:00:00Z","v":11934,"vw":52.141862},{"c":52.23,"h":52.41,"l":52.0895,"n":150,"o":52.39,"t":"2024-10-24T04:00:00Z","v":9226,"vw":52.200049},{"c":51.92,"h":52.64,"l":51.87,"n":171,"o":52.6,"t":"2024-10-25T04:00:00Z","v":14708,"vw":52.136547},{"c":52.95,"h":53.1099,"l":52.26,"n":152,"o":52.26,"t":"2024-10-28T04:00:00Z","v":17423,"vw":52.882559},{"c":52.689,"h":52.76,"l":52.41,"n":154,"o":52.54,"t":"2024-10-29T04:00:00Z","v":16560,"vw":52.664257},{"c":53,"h":53.5,"l":52.52,"n":141,"o":52.52,"t":"2024-10-30T04:00:00Z","v":15233,"vw":53.082732},{"c":52.08,"h":52.83,"l":52.015,"n":159,"o":52.83,"t":"2024-10-31T04:00:00Z","v":9129,"vw":52.468558},{"c":52.18,"h":52.5428,"l":52.18,"n":207,"o":52.46,"t":"2024-11-01T04:00:00Z","v":14489,"vw":52.434187},{"c":52.4,"h":52.8511,"l":52.26,"n":260,"o":52.26,"t":"2024-11-04T05:00:00Z","v":25329,"vw":52.595533},{"c":53.589,"h":53.5983,"l":52.52,"n":178,"o":52.52,"t":"2024-11-05T05:00:00Z","v":20433,"vw":53.121228},{"c":57.6004,"h":57.7244,"l":56,"n":190,"o":56.1,"t":"2024-11-06T05:00:00Z","v":27487,"vw":57.05931},{"c":57.02,"h":57.5715,"l":56.53,"n":268,"o":57.5,"t":"2024-11-07T05:00:00Z","v":31614,"vw":57.175141},{"c":57.1758,"h":57.2406,"l":56.85,"n":130,"o":56.85,"t":"2024-11-08T05:00:00Z","v":14916,"vw":57.091955},{"c":58.2025,"h":58.3869,"l":57.63,"n":149,"o":57.63,"t":"2024-11-11T05:00:00Z","v":21396,"vw":58.136551},{"c":57.32,"h":58.25,"l":57.1001,"n":376,"o":57.84,"t":"2024-11-12T05:00:00Z","v":53276,"vw":57.39237},{"c":56.8082,"h":57.9,"l":56.7931,"n":263,"o":57.8,"t":"2024-11-13T05:00:00Z","v":42691,"vw":57.466262},{"c":56.29,"h":57.1803,"l":56.146,"n":144,"o":57.1,"t":"2024-11-14T05:00:00Z","v":16481,"vw":56.502473},{"c":55.753,"h":56.3187,"l":55.4968,"n":141,"o":56.26,"t":"2024-11-15T05:00:00Z","v":18419,"vw":55.743662},{"c":55.6925,"h":56.09,"l":55.58,"n":152,"o":55.84,"t":"2024-11-18T05:00:00Z","v":8267,"vw":55.825722},{"c":55.7334,"h":55.7334,"l":54.94,"n":100,"o":54.94,"t":"2024-11-19T05:00:00Z","v":16801,"vw":55.476862},{"c":55.737,"h":55.77,"l":55.2745,"n":186,"o":55.63,"t":"2024-11-20T05:00:00Z","v":11842,"vw":55.439065},{"c":56.8513,"h":56.92,"l":56.065,"n":144,"o":56.09,"t":"2024-11-21T05:00:00Z","v":11418,"vw":56.715448},{"c":57.7077,"h":57.7077,"l":56.87,"n":121,"o":56.87,"t":"2024-11-22T05:00:00Z","v":10164,"vw":57.515828},{"c":58.7756,"h":59.3442,"l":58.21,"n":187,"o":58.21,"t":"2024-11-25T05:00:00Z","v":16713,"vw":58.93344},{"c":58.1414,"h":58.5,"l":57.916,"n":158,"o":58.5,"t":"2024-11-26T05:00:00Z","v":18515,"vw":58.079494},{"c":58.131,"h":58.64,"l":58.02,"n":144,"o":58.48,"t":"2024-11-27T05:00:00Z","v":9894,"vw":58.2189},{"c":58.1923,"h":58.72,"l":58.05,"n":53,"o":58.46,"t":"2024-11-29T05:00:00Z","v":2025,"vw":58.296707},{"c":58.42,"h":58.55,"l":57.75,"n":219,"o":57.98,"t":"2024-12-02T05:00:00Z","v":27951,"vw":58.163932},{"c":57.87,"h":58.32,"l":57.6,"n":171,"o":58.32,"t":"2024-12-03T05:00:00Z","v":15280,"vw":57.768788},{"c":58.0678,"h":58.1407,"l":57.715,"n":167,"o":58.04,"t":"2024-12-04T05:00:00Z","v":16856,"vw":57.871294},{"c":57.49,"h":58.25,"l":57.49,"n":169,"o":58.08,"t":"2024-12-05T05:00:00Z","v":35457,"vw":57.948579},{"c":57.45,"h":57.8233,"l":57.3562,"n":179,"o":57.8233,"t":"2024-12-06T05:00:00Z","v":17472,"vw":57.490481},{"c":57.27,"h":58.2194,"l":57.26,"n":199,"o":57.97,"t":"2024-12-09T05:00:00Z","v":18126,"vw":57.641993},{"c":57.321,"h":57.8578,"l":56.97,"n":175,"o":57.36,"t":"2024-12-10T05:00:00Z","v":15163,"vw":57.476008},{"c":57.77,"h":58.13,"l":57.58,"n":144,"o":57.92,"t":"2024-12-11T05:00:00Z","v":16961,"vw":57.938174},{"c":57.03,"h":57.6,"l":57.03,"n":197,"o":57.6,"t":"2024-12-12T05:00:00Z","v":30060,"vw":57.306676},{"c":56.8,"h":57.17,"l":56.41,"n":154,"o":57.17,"t":"2024-12-13T05:00:00Z","v":19689,"vw":56.592078},{"c":56.7499,"h":57.015,"l":56.55,"n":240,"o":56.69,"t":"2024-12-16T05:00:00Z","v":31296,"vw":56.845064},{"c":56.32,"h":56.72,"l":56.13,"n":139,"o":56.72,"t":"2024-12-17T05:00:00Z","v":13330,"vw":56.29541},{"c":54.0321,"h":56.7,"l":53.5536,"n":176,"o":56.51,"t":"2024-12-18T05:00:00Z","v":19384,"vw":55.80407},{"c":53.7483,"h":54.71,"l":53.6381,"n":181,"o":54.54,"t":"2024-12-19T05:00:00Z","v":19227,"vw":54.021655},{"c":53.9,"h":54.5518,"l":53.4,"n":140,"o":53.4,"t":"2024-12-20T05:00:00Z","v":10933,"vw":54.150018},{"c":53.8997,"h":53.9891,"l":53.46,"n":524,"o":53.81,"t":"2024-12-23T05:00:00Z","v":21462,"vw":53.79164},{"c":54.2729,"h":54.2729,"l":53.74,"n":82,"o":53.74,"t":"2024-12-24T05:00:00Z","v":6938,"vw":53.998853},{"c":54.5899,"h":54.5899,"l":53.6703,"n":131,"o":53.75,"t":"2024-12-26T05:00:00Z","v":23780,"vw":54.256069},{"c":53.98,"h":54.31,"l":53.425,"n":208,"o":54.31,"t":"2024-12-27T05:00:00Z","v":14801,"vw":53.816382},{"c":53.745,"h":53.855,"l":53.06,"n":144,"o":53.75,"t":"2024-12-30T05:00:00Z","v":13254,"vw":53.517674},{"c":53.94,"h":54.1799,"l":53.71,"n":183,"o":54.05,"t":"2024-12-31T05:00:00Z","v":14827,"vw":53.929589},{"c":53.66,"h":54.4392,"l":53.3856,"n":368,"o":54.35,"t":"2025-01-02T05:00:00Z","v":60491,"vw":53.827131},{"c":54.17,"h":54.17,"l":53.4,"n":263,"o":53.91,"t":"2025-01-03T05:00:00Z","v":20249,"vw":53.771775},{"c":53.9558,"h":54.77,"l":53.9509,"n":192,"o":54.59,"t":"2025-01-06T05:00:00Z","v":17080,"vw":54.433192},{"c":53.72,"h":54.34,"l":53.2982,"n":158,"o":54.16,"t":"2025-01-07T05:00:00Z","v":63380,"vw":53.585053},{"c":53.56,"h":53.57,"l":52.891,"n":177,"o":53.42,"t":"2025-01-08T05:00:00Z","v":18825,"vw":53.294121},{"c":52.27,"h":52.97,"l":52.0988,"n":388,"o":52.97,"t":"2025-01-10T05:00:00Z","v":588288,"vw":52.328367},{"c":52.7184,"h":52.74,"l":51.88,"n":170,"o":51.88,"t":"2025-01-13T05:00:00Z","v":33485,"vw":52.496637},{"c":53.5375,"h":53.54,"l":52.85,"n":268,"o":53.21,"t":"2025-01-14T05:00:00Z","v":46287,"vw":53.394789},{"c":54.54,"h":54.64,"l":54.1872,"n":285,"o":54.58,"t":"2025-01-15T05:00:00Z","v":55368,"vw":54.491697},{"c":54.558,"h":54.63,"l":54.0101,"n":269,"o":54.38,"t":"2025-01-16T05:00:00Z","v":24647,"vw":54.409278},{"c":54.68,"h":54.9779,"l":54.46,"n":226,"o":54.94,"t":"2025-01-17T05:00:00Z","v":21290,"vw":54.675475},{"c":55.67,"h":55.67,"l":55,"n":200,"o":55,"t":"2025-01-21T05:00:00Z","v":20212,"vw":55.392524},{"c":55.0066,"h":55.57,"l":54.85,"n":224,"o":55.57,"t":"2025-01-22T05:00:00Z","v":23150,"vw":55.112818},{"c":55.2829,"h":55.34,"l":54.8,"n":189,"o":54.82,"t":"2025-01-23T05:00:00Z","v":12421,"vw":55.127561},{"c":55.41,"h":55.59,"l":55,"n":170,"o":55.17,"t":"2025-01-24T05:00:00Z","v":35288,"vw":55.405658},{"c":55.4571,"h":55.98,"l":54.91,"n":177,"o":54.91,"t":"2025-01-27T05:00:00Z","v":19783,"vw":55.382024},{"c":55.52,"h":55.69,"l":55.23,"n":139,"o":55.46,"t":"2025-01-28T05:00:00Z","v":9712,"vw":55.445512},{"c":55.45,"h":55.7388,"l":54.95,"n":199,"o":55.42,"t":"2025-01-29T05:00:00Z","v":18931,"vw":55.373175},{"c":55.84,"h":56.1099,"l":55.63,"n":186,"o":55.75,"t":"2025-01-30T05:00:00Z","v":16525,"vw":55.897004},{"c":55.15,"h":55.8538,"l":54.7901,"n":132,"o":55.72,"t":"2025-01-31T05:00:00Z","v":40823,"vw":55.200177},{"c":54.27,"h":54.6,"l":53.56,"n":293,"o":53.92,"t":"2025-02-03T05:00:00Z","v":23112,"vw":54.205673},{"c":54.7,"h":54.7692,"l":54.04,"n":170,"o":54.04,"t":"2025-02-04T05:00:00Z","v":26422,"vw":54.546725},{"c":55.26,"h":55.26,"l":54.75,"n":199,"o":54.94,"t":"2025-02-05T05:00:00Z","v":192695,"vw":55.066455},{"c":54.96,"h":55.37,"l":54.8,"n":192,"o":55.37,"t":"2025-02-06T05:00:00Z","v":19567,"vw":55.09115},{"c":54.5,"h":55.0099,"l":54.2401,"n":230,"o":54.97,"t":"2025-02-07T05:00:00Z","v":45891,"vw":54.422486},{"c":54.57,"h":54.84,"l":54.405,"n":223,"o":54.84,"t":"2025-02-10T05:00:00Z","v":31634,"vw":54.622132},{"c":54.93,"h":54.93,"l":54.36,"n":224,"o":54.38,"t":"2025-02-11T05:00:00Z","v":68370,"vw":54.683624},{"c":54.068,"h":54.2739,"l":53.8,"n":173,"o":53.95,"t":"2025-02-12T05:00:00Z","v":107753,"vw":54.073124},{"c":54.54,"h":54.68,"l":54.1216,"n":181,"o":54.33,"t":"2025-02-13T05:00:00Z","v":44220,"vw":54.309948},{"c":54.66,"h":54.9,"l":54.5663,"n":170,"o":54.9,"t":"2025-02-14T05:00:00Z","v":14966,"vw":54.683099},{"c":54.8177,"h":54.934,"l":54.4501,"n":192,"o":54.61,"t":"2025-02-18T05:00:00Z","v":10537,"vw":54.764534},{"c":54.41,"h":54.72,"l":54.3201,"n":157,"o":54.4701,"t":"2025-02-19T05:00:00Z","v":20772,"vw":54.530784},{"c":54.04,"h":54.38,"l":53.8274,"n":158,"o":54.38,"t":"2025-02-20T05:00:00Z","v":13144,"vw":54.025985},{"c":52.93,"h":54.57,"l":52.84,"n":169,"o":54.42,"t":"2025-02-21T05:00:00Z","v":43605,"vw":54.107503},{"c":52.77,"h":53.14,"l":52.641,"n":172,"o":53.01,"t":"2025-02-24T05:00:00Z","v":13632,"vw":52.884093},{"c":52.75,"h":53.05,"l":52.39,"n":233,"o":52.93,"t":"2025-02-25T05:00:00Z","v":20029,"vw":52.748039},{"c":52.46,"h":53.03,"l":52.2,"n":198,"o":52.78,"t":"2025-02-26T05:00:00Z","v":51861,"vw":52.321393},{"c":51.86,"h":52.4194,"l":51.7601,"n":186,"o":52.3648,"t":"2025-02-27T05:00:00Z","v":40309,"vw":52.169707},{"c":51.98,"h":52.05,"l":51.29,"n":524,"o":51.84,"t":"2025-02-28T05:00:00Z","v":121899,"vw":51.715416},{"c":50.84,"h":52.12,"l":50.5807,"n":255,"o":52.12,"t":"2025-03-03T05:00:00Z","v":30140,"vw":51.591678},{"c":50.03,"h":50.8399,"l":49.585,"n":210,"o":50.39,"t":"2025-03-04T05:00:00Z","v":522187,"vw":50.405541},{"c":50.58,"h":50.58,"l":49.6511,"n":285,"o":50.05,"t":"2025-03-05T05:00:00Z","v":54080,"vw":50.293032},{"c":50.24,"h":50.435,"l":49.61,"n":288,"o":49.84,"t":"2025-03-06T05:00:00Z","v":66875,"vw":50.005427},{"c":50.52,"h":50.68,"l":49.7963,"n":192,"o":50.1301,"t":"2025-03-07T05:00:00Z","v":28056,"vw":50.375603},{"c":49.45,"h":50.128,"l":49.1,"n":145,"o":49.8,"t":"2025-03-10T04:00:00Z","v":21372,"vw":49.527182},{"c":49.24,"h":49.659,"l":48.9,"n":237,"o":49.6,"t":"2025-03-11T04:00:00Z","v":14483,"vw":49.284808},{"c":49.09,"h":49.72,"l":48.8176,"n":174,"o":49.72,"t":"2025-03-12T04:00:00Z","v":13384,"vw":49.0725},{"c":48.37,"h":49.0217,"l":48.0601,"n":185,"o":49,"t":"2025-03-13T04:00:00Z","v":28057,"vw":48.398157},{"c":49.35,"h":49.35,"l":48.57,"n":225,"o":48.87,"t":"2025-03-14T04:00:00Z","v":31519,"vw":49.005498},{"c":49.8,"h":49.96,"l":49.35,"n":258,"o":49.35,"t":"2025-03-17T04:00:00Z","v":25652,"vw":49.68473},{"c":49.79,"h":49.79,"l":49.45,"n":267,"o":49.57,"t":"2025-03-18T04:00:00Z","v":35243,"vw":49.67668},{"c":50.2886,"h":50.5146,"l":49.7322,"n":127,"o":49.8803,"t":"2025-03-19T04:00:00Z","v":18634,"vw":50.009174},{"c":50.0417,"h":50.4919,"l":49.9613,"n":158,"o":50,"t":"2025-03-20T04:00:00Z","v":14355,"vw":50.260567},{"c":49.7,"h":49.8534,"l":49.253,"n":157,"o":49.46,"t":"2025-03-21T04:00:00Z","v":19182,"vw":49.561417},{"c":50.6977,"h":50.73,"l":50.18,"n":176,"o":50.18,"t":"2025-03-24T04:00:00Z","v":14686,"vw":50.446557},{"c":50.25,"h":50.67,"l":50.24,"n":180,"o":50.67,"t":"2025-03-25T04:00:00Z","v":18156,"vw":50.49798},{"c":50.0596,"h":50.295,"l":49.77,"n":123,"o":50.22,"t":"2025-03-26T04:00:00Z","v":11317,"vw":49.954992},{"c":49.86,"h":50.3,"l":49.7976,"n":241,"o":50.035,"t":"2025-03-27T04:00:00Z","v":68837,"vw":49.920373},{"c":48.9242,"h":49.95,"l":48.6753,"n":123,"o":49.95,"t":"2025-03-28T04:00:00Z","v":13938,"vw":49.129688},{"c":48.84,"h":48.92,"l":48.27,"n":273,"o":48.34,"t":"2025-03-31T04:00:00Z","v":23634,"vw":48.681681},{"c":48.9234,"h":49.21,"l":48.27,"n":228,"o":48.68,"t":"2025-04-01T04:00:00Z","v":64080,"vw":49.047197},{"c":49.49,"h":49.65,"l":48.47,"n":286,"o":48.47,"t":"2025-04-02T04:00:00Z","v":22001,"vw":49.179198},{"c":46.06,"h":47.54,"l":46.06,"n":369,"o":47.51,"t":"2025-04-03T04:00:00Z","v":163915,"vw":46.574176},{"c":44.23,"h":44.7537,"l":43.29,"n":377,"o":44.35,"t":"2025-04-04T04:00:00Z","v":184683,"vw":43.927837},{"c":43.66,"h":44.6737,"l":42.285,"n":398,"o":42.7,"t":"2025-04-07T04:00:00Z","v":68976,"vw":43.775704},{"c":42.543,"h":45.42,"l":42.22,"n":268,"o":45.42,"t":"2025-04-08T04:00:00Z","v":98716,"vw":43.862905},{"c":46.0948,"h":46.5199,"l":41.9182,"n":335,"o":42.05,"t":"2025-04-09T04:00:00Z","v":81334,"vw":43.008019},{"c":43.9254,"h":44.895,"l":43,"n":198,"o":44.81,"t":"2025-04-10T04:00:00Z","v":29371,"vw":43.957077},{"c":44.5,"h":44.9499,"l":43.1165,"n":341,"o":43.77,"t":"2025-04-11T04:00:00Z","v":137206,"vw":43.832452},{"c":44.81,"h":45.17,"l":44.095,"n":303,"o":45.17,"t":"2025-04-14T04:00:00Z","v":57302,"vw":44.635427},{"c":44.8461,"h":45.3316,"l":44.688,"n":156,"o":44.83,"t":"2025-04-15T04:00:00Z","v":15037,"vw":44.896598},{"c":44.5727,"h":45.0799,"l":44.1349,"n":151,"o":44.71,"t":"2025-04-16T04:00:00Z","v":23923,"vw":44.646254},{"c":44.9186,"h":45.23,"l":44.555,"n":234,"o":44.73,"t":"2025-04-17T04:00:00Z","v":43899,"vw":44.891689},{"c":44.175,"h":44.59,"l":43.7503,"n":235,"o":44.59,"t":"2025-04-21T04:00:00Z","v":45010,"vw":44.029424},{"c":45.26,"h":45.38,"l":44.5835,"n":354,"o":44.82,"t":"2025-04-22T04:00:00Z","v":43199,"vw":45.018145},{"c":45.74,"h":47,"l":45.655,"n":111,"o":46.45,"t":"2025-04-23T04:00:00Z","v":40631,"vw":45.991983},{"c":46.49,"h":46.565,"l":45.785,"n":140,"o":45.83,"t":"2025-04-24T04:00:00Z","v":56630,"vw":46.083393},{"c":46.44,"h":46.4899,"l":45.955,"n":156,"o":46.19,"t":"2025-04-25T04:00:00Z","v":16305,"vw":46.296453},{"c":46.72,"h":46.7813,"l":46.131,"n":244,"o":46.64,"t":"2025-04-28T04:00:00Z","v":75691,"vw":46.62991},{"c":47.01,"h":47.0999,"l":46.4311,"n":215,"o":46.51,"t":"2025-04-29T04:00:00Z","v":35754,"vw":46.841651},{"c":46.61,"h":46.7,"l":45.7201,"n":209,"o":46.26,"t":"2025-04-30T04:00:00Z","v":30809,"vw":46.261009},{"c":46.87,"h":47.24,"l":46.59,"n":190,"o":46.59,"t":"2025-05-01T04:00:00Z","v":23479,"vw":47.015056},{"c":48.03,"h":48.0482,"l":47.42,"n":202,"o":47.58,"t":"2025-05-02T04:00:00Z","v":30284,"vw":47.807711},{"c":47.8208,"h":48.14,"l":47.61,"n":139,"o":47.61,"t":"2025-05-05T04:00:00Z","v":15182,"vw":47.938181},{"c":47.42,"h":47.74,"l":47.1327,"n":154,"o":47.34,"t":"2025-05-06T04:00:00Z","v":18873,"vw":47.440834},{"c":47.5896,"h":47.88,"l":47.3945,"n":157,"o":47.68,"t":"2025-05-07T04:00:00Z","v":11329,"vw":47.675776},{"c":48.62,"h":49.07,"l":48.0625,"n":145,"o":48.13,"t":"2025-05-08T04:00:00Z","v":15076,"vw":48.755902},{"c":48.7379,"h":49.09,"l":48.5201,"n":100,"o":48.86,"t":"2025-05-09T04:00:00Z","v":9754,"vw":48.790127},{"c":50.38,"h":51.01,"l":50.0801,"n":341,"o":50.65,"t":"2025-05-12T04:00:00Z","v":27798,"vw":50.497553},{"c":50.7404,"h":50.94,"l":50.62,"n":129,"o":50.62,"t":"2025-05-13T04:00:00Z","v":9451,"vw":50.757532},{"c":50.11,"h":50.5652,"l":50.11,"n":135,"o":50.5652,"t":"2025-05-14T04:00:00Z","v":57515,"vw":50.38851},{"c":50.4059,"h":50.46,"l":49.8517,"n":127,"o":49.98,"t":"2025-05-15T04:00:00Z","v":11153,"vw":50.170996},{"c":50.66,"h":50.83,"l":50.3282,"n":139,"o":50.43,"t":"2025-05-16T04:00:00Z","v":7831,"vw":50.545607},{"c":50.4,"h":50.48,"l":49.8901,"n":161,"o":49.92,"t":"2025-05-19T04:00:00Z","v":11254,"vw":50.319909},{"c":50.29,"h":50.5699,"l":49.68,"n":132,"o":50.395,"t":"2025-05-20T04:00:00Z","v":22921,"vw":50.369982},{"c":48.8,"h":49.8989,"l":48.8,"n":157,"o":49.7101,"t":"2025-05-21T04:00:00Z","v":11547,"vw":49.404523},{"c":48.71,"h":49.01,"l":48.5919,"n":140,"o":48.69,"t":"2025-05-22T04:00:00Z","v":15406,"vw":48.819101},{"c":48.43,"h":48.7099,"l":47.86,"n":124,"o":47.86,"t":"2025-05-23T04:00:00Z","v":47212,"vw":48.492264},{"c":49.73,"h":49.82,"l":48.918,"n":163,"o":49.26,"t":"2025-05-27T04:00:00Z","v":14247,"vw":49.553705},{"c":49.29,"h":49.85,"l":49.23,"n":188,"o":49.85,"t":"2025-05-28T04:00:00Z","v":69208,"vw":49.307445},{"c":49.51,"h":49.55,"l":49.109,"n":192,"o":49.55,"t":"2025-05-29T04:00:00Z","v":16864,"vw":49.247489},{"c":49.27,"h":49.4,"l":48.9503,"n":118,"o":49.1457,"t":"2025-05-30T04:00:00Z","v":10394,"vw":49.186015},{"c":49.06,"h":49.24,"l":48.7801,"n":155,"o":49.24,"t":"2025-06-02T04:00:00Z","v":12187,"vw":48.935678},{"c":49.67,"h":49.8604,"l":48.87,"n":133,"o":48.92,"t":"2025-06-03T04:00:00Z","v":15180,"vw":49.507119},{"c":49.44,"h":49.87,"l":49.44,"n":133,"o":49.87,"t":"2025-06-04T04:00:00Z","v":10990,"vw":49.594177},{"c":49.4,"h":49.73,"l":49.3132,"n":172,"o":49.51,"t":"2025-06-05T04:00:00Z","v":22149,"vw":49.506249},{"c":50.1,"h":50.14,"l":49.8611,"n":104,"o":50.03,"t":"2025-06-06T04:00:00Z","v":9955,"vw":50.03532},{"c":50.54,"h":50.82,"l":50.32,"n":168,"o":50.46,"t":"2025-06-09T04:00:00Z","v":13110,"vw":50.575325},{"c":50.99,"h":51.2409,"l":50.6519,"n":370,"o":50.8004,"t":"2025-06-10T04:00:00Z","v":59534,"vw":50.845353},{"c":50.8047,"h":51.36,"l":50.6901,"n":140,"o":51.245,"t":"2025-06-11T04:00:00Z","v":14095,"vw":51.128976},{"c":50.5,"h":50.625,"l":50.1901,"n":140,"o":50.29,"t":"2025-06-12T04:00:00Z","v":22773,"vw":50.440669},{"c":49.52,"h":50.18,"l":49.4264,"n":193,"o":50.18,"t":"2025-06-13T04:00:00Z","v":17631,"vw":49.761867},{"c":50.196,"h":50.32,"l":49.93,"n":218,"o":49.93,"t":"2025-06-16T04:00:00Z","v":23171,"vw":50.185848},{"c":49.63,"h":50.1299,"l":49.63,"n":174,"o":49.94,"t":"2025-06-17T04:00:00Z","v":18200,"vw":49.896991},{"c":49.75,"h":50.15,"l":49.59,"n":180,"o":49.59,"t":"2025-06-18T04:00:00Z","v":22343,"vw":49.951386},{"c":49.62,"h":50.2193,"l":49.57,"n":155,"o":49.99,"t":"2025-06-20T04:00:00Z","v":16514,"vw":49.78885},{"c":50.27,"h":50.27,"l":49.28,"n":264,"o":49.58,"t":"2025-06-23T04:00:00Z","v":30636,"vw":49.841644},{"c":50.72,"h":51.0149,"l":50.44,"n":302,"o":50.53,"t":"2025-06-24T04:00:00Z","v":45021,"vw":50.86182},{"c":50.03,"h":50.31,"l":50.03,"n":173,"o":50.295,"t":"2025-06-25T04:00:00Z","v":15036,"vw":50.215996},{"c":50.85,"h":50.85,"l":50.28,"n":230,"o":50.35,"t":"2025-06-26T04:00:00Z","v":26735,"vw":50.568842},{"c":50.99,"h":51.33,"l":50.685,"n":196,"o":51.15,"t":"2025-06-27T04:00:00Z","v":21552,"vw":51.108958},{"c":50.96,"h":51.23,"l":50.74,"n":294,"o":51.23,"t":"2025-06-30T04:00:00Z","v":18146,"vw":51.040759},{"c":51.9975,"h":52.62,"l":50.71,"n":271,"o":50.71,"t":"2025-07-01T04:00:00Z","v":28367,"vw":51.793578},{"c":52.8226,"h":52.8799,"l":51.5501,"n":190,"o":51.64,"t":"2025-07-02T04:00:00Z","v":11756,"vw":52.447795},{"c":53.05,"h":53.22,"l":52.96,"n":95,"o":53.07,"t":"2025-07-03T04:00:00Z","v":7448,"vw":53.138631},{"c":52.42,"h":53.1059,"l":52.3498,"n":198,"o":52.79,"t":"2025-07-07T04:00:00Z","v":17049,"vw":52.599187},{"c":52.84,"h":53.13,"l":52.55,"n":152,"o":52.64,"t":"2025-07-08T04:00:00Z","v":80554,"vw":53.046369},{"c":53.08,"h":53.12,"l":52.63,"n":373,"o":53.1,"t":"2025-07-09T04:00:00Z","v":38665,"vw":52.935185},{"c":53.57,"h":53.855,"l":53.095,"n":214,"o":53.18,"t":"2025-07-10T04:00:00Z","v":19314,"vw":53.660136},{"c":52.86,"h":53.19,"l":52.7,"n":160,"o":53.19,"t":"2025-07-11T04:00:00Z","v":9358,"vw":52.957903},{"c":52.885,"h":52.9999,"l":52.54,"n":211,"o":52.755,"t":"2025-07-14T04:00:00Z","v":20054,"vw":52.737486},{"c":51.65,"h":52.7662,"l":51.65,"n":161,"o":52.69,"t":"2025-07-15T04:00:00Z","v":21407,"vw":52.317672},{"c":51.96,"h":52.16,"l":51.211,"n":175,"o":52,"t":"2025-07-16T04:00:00Z","v":16251,"vw":51.916383},{"c":52.58,"h":52.75,"l":52.14,"n":155,"o":52.14,"t":"2025-07-17T04:00:00Z","v":21119,"vw":52.577957},{"c":52.18,"h":53.0899,"l":52.124,"n":129,"o":52.85,"t":"2025-07-18T04:00:00Z","v":14552,"vw":52.403717},{"c":52.14,"h":52.7412,"l":52.14,"n":141,"o":52.55,"t":"2025-07-21T04:00:00Z","v":10935,"vw":52.488354},{"c":52.93,"h":53.15,"l":52.34,"n":374,"o":52.34,"t":"2025-07-22T04:00:00Z","v":38125,"vw":52.973383},{"c":53.73,"h":53.77,"l":53.29,"n":804,"o":53.43,"t":"2025-07-23T04:00:00Z","v":80116,"vw":53.50477},{"c":52.88,"h":53.5,"l":52.88,"n":119,"o":53.5,"t":"2025-07-24T04:00:00Z","v":12171,"vw":53.266558},{"c":53.07,"h":53.1385,"l":52.76,"n":103,"o":53.09,"t":"2025-07-25T04:00:00Z","v":14011,"vw":52.897035},{"c":53.15,"h":53.28,"l":52.97,"n":213,"o":53.22,"t":"2025-07-28T04:00:00Z","v":26813,"vw":53.129813},{"c":52.67,"h":53.3739,"l":52.61,"n":179,"o":53.36,"t":"2025-07-29T04:00:00Z","v":19566,"vw":52.910464},{"c":52.09,"h":52.9964,"l":51.8601,"n":109,"o":52.82,"t":"2025-07-30T04:00:00Z","v":12568,"vw":52.675919},{"c":51.55,"h":51.9929,"l":51.505,"n":127,"o":51.94,"t":"2025-07-31T04:00:00Z","v":11452,"vw":51.806161},{"c":50.484,"h":50.765,"l":50.36,"n":177,"o":50.49,"t":"2025-08-01T04:00:00Z","v":24763,"vw":50.566935},{"c":51.53,"h":51.56,"l":50.875,"n":187,"o":51,"t":"2025-08-04T04:00:00Z","v":33615,"vw":51.276613},{"c":51.71,"h":51.82,"l":51.19,"n":171,"o":51.7,"t":"2025-08-05T04:00:00Z","v":18701,"vw":51.595338},{"c":51.76,"h":51.98,"l":51.5309,"n":174,"o":51.98,"t":"2025-08-06T04:00:00Z","v":15046,"vw":51.726284},{"c":51.67,"h":52.269,"l":51.48,"n":184,"o":52.269,"t":"2025-08-07T04:00:00Z","v":22663,"vw":51.596996},{"c":51.84,"h":52.15,"l":51.84,"n":138,"o":51.9,"t":"2025-08-08T04:00:00Z","v":46560,"vw":52.082811},{"c":52.06,"h":52.5099,"l":51.88,"n":445,"o":52.25,"t":"2025-08-11T04:00:00Z","v":16876,"vw":52.102066},{"c":53.57,"h":53.6549,"l":52.562,"n":137,"o":52.66,"t":"2025-08-12T04:00:00Z","v":10345,"vw":53.19621},{"c":54.96,"h":54.96,"l":53.98,"n":216,"o":54.01,"t":"2025-08-13T04:00:00Z","v":22491,"vw":54.405998},{"c":54.3,"h":54.39,"l":53.7306,"n":163,"o":54.22,"t":"2025-08-14T04:00:00Z","v":28658,"vw":54.115819},{"c":53.8,"h":54.36,"l":53.75,"n":155,"o":54.36,"t":"2025-08-15T04:00:00Z","v":14784,"vw":53.904072},{"c":54.09,"h":54.09,"l":53.83,"n":386,"o":53.84,"t":"2025-08-18T04:00:00Z","v":12587,"vw":53.968761},{"c":54.08,"h":54.305,"l":53.8401,"n":156,"o":54.02,"t":"2025-08-19T04:00:00Z","v":25334,"vw":53.933028},{"c":53.89,"h":54.0508,"l":53.552,"n":102,"o":54.0508,"t":"2025-08-20T04:00:00Z","v":9173,"vw":53.669192},{"c":53.93,"h":53.93,"l":53.58,"n":172,"o":53.58,"t":"2025-08-21T04:00:00Z","v":6443,"vw":53.756936},{"c":56.07,"h":56.135,"l":54.15,"n":185,"o":54.15,"t":"2025-08-22T04:00:00Z","v":45506,"vw":55.876039},{"c":55.46,"h":55.85,"l":55.46,"n":123,"o":55.83,"t":"2025-08-25T04:00:00Z","v":9107,"vw":55.658535},{"c":55.7267,"h":55.8499,"l":55.49,"n":90,"o":55.55,"t":"2025-08-26T04:00:00Z","v":7313,"vw":55.755264},{"c":56.08,"h":56.13,"l":55.53,"n":131,"o":55.53,"t":"2025-08-27T04:00:00Z","v":11603,"vw":55.939995},{"c":56.063,"h":56.115,"l":55.81,"n":140,"o":56.115,"t":"2025-08-28T04:00:00Z","v":12916,"vw":55.94031},{"c":56.03,"h":56.2699,"l":55.8201,"n":100,"o":56.04,"t":"2025-08-29T04:00:00Z","v":5665,"vw":55.929785},{"c":55.51,"h":55.59,"l":55.1039,"n":161,"o":55.19,"t":"2025-09-02T04:00:00Z","v":18741,"vw":55.270183},{"c":55.54,"h":55.785,"l":55.18,"n":107,"o":55.42,"t":"2025-09-03T04:00:00Z","v":10888,"vw":55.370375},{"c":56.15,"h":56.15,"l":55.49,"n":133,"o":55.6,"t":"2025-09-04T04:00:00Z","v":15593,"vw":55.892715},{"c":56.41,"h":56.92,"l":55.91,"n":147,"o":56.37,"t":"2025-09-05T04:00:00Z","v":17207,"vw":56.084788},{"c":56.2,"h":56.32,"l":55.82,"n":140,"o":56.32,"t":"2025-09-08T04:00:00Z","v":8501,"vw":56.096904},{"c":55.73,"h":56.08,"l":55.6626,"n":120,"o":56.08,"t":"2025-09-09T04:00:00Z","v":12723,"vw":55.783925},{"c":55.58,"h":55.99,"l":55.44,"n":162,"o":55.75,"t":"2025-09-10T04:00:00Z","v":13067,"vw":55.610359},{"c":56.8,"h":56.83,"l":55.85,"n":151,"o":55.85,"t":"2025-09-11T04:00:00Z","v":11001,"vw":56.457865},{"c":55.92,"h":56.67,"l":55.92,"n":217,"o":56.67,"t":"2025-09-12T04:00:00Z","v":11028,"vw":56.231114},{"c":56.16,"h":56.52,"l":56.0501,"n":279,"o":56.39,"t":"2025-09-15T04:00:00Z","v":53543,"vw":56.34193},{"c":56.1008,"h":56.13,"l":55.66,"n":117,"o":56.12,"t":"2025-09-16T04:00:00Z","v":9824,"vw":55.885469},{"c":56.09,"h":57.34,"l":56,"n":215,"o":56.26,"t":"2025-09-17T04:00:00Z","v":41175,"vw":56.503686},{"c":57.12,"h":57.1669,"l":56.24,"n":126,"o":56.24,"t":"2025-09-18T04:00:00Z","v":13024,"vw":56.864644},{"c":56.37,"h":57.34,"l":56.37,"n":139,"o":57.34,"t":"2025-09-19T04:00:00Z","v":12170,"vw":56.657387},{"c":56.49,"h":56.61,"l":56.32,"n":128,"o":56.4247,"t":"2025-09-22T04:00:00Z","v":12184,"vw":56.526215},{"c":56.35,"h":57.28,"l":56.35,"n":143,"o":56.65,"t":"2025-09-23T04:00:00Z","v":98231,"vw":57.010397},{"c":56.1,"h":56.76,"l":56.08,"n":128,"o":56.42,"t":"2025-09-24T04:00:00Z","v":13647,"vw":56.308352},{"c":55.48,"h":55.7036,"l":55.3222,"n":129,"o":55.47,"t":"2025-09-25T04:00:00Z","v":13897,"vw":55.50605},{"c":55.96,"h":56.08,"l":55.62,"n":291,"o":55.62,"t":"2025-09-26T04:00:00Z","v":22060,"vw":55.852054},{"c":55.77,"h":56.48,"l":55.58,"n":152,"o":56.48,"t":"2025-09-29T04:00:00Z","v":36581,"vw":55.781886},{"c":55.87,"h":55.89,"l":55.2295,"n":262,"o":55.86,"t":"2025-09-30T04:00:00Z","v":41621,"vw":55.43349},{"c":55.94,"h":56.07,"l":55.45,"n":362,"o":55.47,"t":"2025-10-01T04:00:00Z","v":33357,"vw":55.731174},{"c":55.87,"h":55.9,"l":55.436,"n":136,"o":55.82,"t":"2025-10-02T04:00:00Z","v":15482,"vw":55.63016},{"c":56.21,"h":56.672,"l":56.1,"n":135,"o":56.1,"t":"2025-10-03T04:00:00Z","v":44375,"vw":56.221548},{"c":55.9,"h":56.51,"l":55.9,"n":161,"o":56.51,"t":"2025-10-06T04:00:00Z","v":11317,"vw":56.124842},{"c":55.05,"h":55.63,"l":55.05,"n":179,"o":55.63,"t":"2025-10-07T04:00:00Z","v":19281,"vw":55.292193},{"c":55.59,"h":55.62,"l":55.29,"n":171,"o":55.51,"t":"2025-10-08T04:00:00Z","v":18043,"vw":55.447429},{"c":55.0076,"h":55.48,"l":54.7909,"n":125,"o":55.48,"t":"2025-10-09T04:00:00Z","v":17728,"vw":54.92811},{"c":53.2451,"h":54.925,"l":53.2451,"n":147,"o":54.925,"t":"2025-10-10T04:00:00Z","v":12854,"vw":53.790521},{"c":54.2861,"h":54.325,"l":53.8638,"n":131,"o":53.94,"t":"2025-10-13T04:00:00Z","v":13217,"vw":54.035435},{"c":55.2453,"h":55.43,"l":53.5,"n":126,"o":53.5,"t":"2025-10-14T04:00:00Z","v":13827,"vw":54.569395},{"c":55.51,"h":55.74,"l":55.1118,"n":124,"o":55.74,"t":"2025-10-15T04:00:00Z","v":6830,"vw":55.315959},{"c":54.37,"h":55.63,"l":54.27,"n":140,"o":55.63,"t":"2025-10-16T04:00:00Z","v":14607,"vw":54.710903},{"c":54.3816,"h":54.58,"l":54.03,"n":113,"o":54.03,"t":"2025-10-17T04:00:00Z","v":13148,"vw":54.28485},{"c":55.3254,"h":55.3254,"l":54.83,"n":109,"o":54.89,"t":"2025-10-20T04:00:00Z","v":9512,"vw":55.112234},{"c":55.4062,"h":55.6278,"l":55.1547,"n":129,"o":55.36,"t":"2025-10-21T04:00:00Z","v":18250,"vw":55.449027},{"c":55.32,"h":55.6199,"l":54.8401,"n":130,"o":55.4,"t":"2025-10-22T04:00:00Z","v":26498,"vw":55.33719},{"c":55.796,"h":55.9584,"l":55.26,"n":119,"o":55.26,"t":"2025-10-23T04:00:00Z","v":10495,"vw":55.570981},{"c":56.3604,"h":56.68,"l":56.3604,"n":110,"o":56.57,"t":"2025-10-24T04:00:00Z","v":13494,"vw":56.513982},{"c":56.1386,"h":57.055,"l":56.0658,"n":133,"o":56.8,"t":"2025-10-27T04:00:00Z","v":8673,"vw":56.326671},{"c":56,"h":56.21,"l":55.73,"n":142,"o":55.9,"t":"2025-10-28T04:00:00Z","v":11631,"vw":55.912053},{"c":55.052,"h":56.15,"l":54.8941,"n":176,"o":55.95,"t":"2025-10-29T04:00:00Z","v":16459,"vw":55.839639},{"c":54.7,"h":55.4,"l":54.7,"n":122,"o":54.76,"t":"2025-10-30T04:00:00Z","v":8362,"vw":55.066124},{"c":54.88,"h":54.89,"l":54.4992,"n":139,"o":54.64,"t":"2025-10-31T04:00:00Z","v":12156,"vw":54.70583},{"c":54.8667,"h":54.93,"l":54.2815,"n":139,"o":54.7,"t":"2025-11-03T05:00:00Z","v":7803,"vw":54.658393},{"c":54.51,"h":54.6639,"l":54.24,"n":152,"o":54.24,"t":"2025-11-04T05:00:00Z","v":16314,"vw":54.508259},{"c":55.0342,"h":55.1699,"l":54.4676,"n":117,"o":54.55,"t":"2025-11-05T05:00:00Z","v":10560,"vw":54.836236},{"c":54.3631,"h":54.94,"l":54.3413,"n":117,"o":54.93,"t":"2025-11-06T05:00:00Z","v":9763,"vw":54.559514},{"c":54.7332,"h":54.81,"l":54,"n":126,"o":54,"t":"2025-11-07T05:00:00Z","v":18248,"vw":54.428817},{"c":55.3556,"h":55.54,"l":54.92,"n":133,"o":55.37,"t":"2025-11-10T05:00:00Z","v":9870,"vw":55.337437},{"c":55.6087,"h":55.65,"l":55.34,"n":120,"o":55.38,"t":"2025-11-11T05:00:00Z","v":10557,"vw":55.490928},{"c":55.6141,"h":56.01,"l":55.57,"n":147,"o":55.57,"t":"2025-11-12T05:00:00Z","v":8509,"vw":55.717749},{"c":54.6664,"h":55.62,"l":54.5001,"n":152,"o":55.565,"t":"2025-11-13T05:00:00Z","v":12227,"vw":55.086894},{"c":54.6577,"h":54.77,"l":54.21,"n":136,"o":54.3273,"t":"2025-11-14T05:00:00Z","v":7440,"vw":54.56026},{"c":53.4226,"h":54.61,"l":53.32,"n":169,"o":54.46,"t":"2025-11-17T05:00:00Z","v":13252,"vw":54.107334},{"c":53.5219,"h":53.64,"l":53.17,"n":152,"o":53.18,"t":"2025-11-18T05:00:00Z","v":14919,"vw":53.399077},{"c":53.2125,"h":53.5,"l":53.0814,"n":169,"o":53.23,"t":"2025-11-19T05:00:00Z","v":11574,"vw":53.227876},{"c":52.6806,"h":54.1955,"l":52.655,"n":153,"o":53.97,"t":"2025-11-20T05:00:00Z","v":10945,"vw":53.02537},{"c":54.2452,"h":54.56,"l":52.85,"n":161,"o":52.85,"t":"2025-11-21T05:00:00Z","v":31105,"vw":53.469972},{"c":54.7041,"h":54.84,"l":54.03,"n":198,"o":54.43,"t":"2025-11-24T05:00:00Z","v":13740,"vw":54.550094},{"c":56.07,"h":56.26,"l":54.98,"n":161,"o":54.98,"t":"2025-11-25T05:00:00Z","v":15534,"vw":55.8504},{"c":56.23,"h":56.6701,"l":56.12,"n":123,"o":56.12,"t":"2025-11-26T05:00:00Z","v":9740,"vw":56.41077},{"c":56.28,"h":56.5983,"l":56.28,"n":72,"o":56.53,"t":"2025-11-28T05:00:00Z","v":6596,"vw":56.387489},{"c":56.2823,"h":56.5482,"l":55.84,"n":180,"o":55.84,"t":"2025-12-01T05:00:00Z","v":9246,"vw":56.365044},{"c":56.2922,"h":56.66,"l":56.2,"n":106,"o":56.66,"t":"2025-12-02T05:00:00Z","v":5867,"vw":56.315433},{"c":57.14,"h":57.29,"l":56.45,"n":164,"o":56.45,"t":"2025-12-03T05:00:00Z","v":9935,"vw":57.045281},{"c":57.25,"h":57.3805,"l":57.03,"n":118,"o":57.06,"t":"2025-12-04T05:00:00Z","v":9956,"vw":57.218308},{"c":57.035,"h":57.48,"l":56.99,"n":146,"o":57.2165,"t":"2025-12-05T05:00:00Z","v":10726,"vw":57.185183},{"c":56.75,"h":57.35,"l":56.71,"n":139,"o":57.35,"t":"2025-12-08T05:00:00Z","v":11147,"vw":56.969707},{"c":57.08,"h":57.3939,"l":56.88,"n":141,"o":56.88,"t":"2025-12-09T05:00:00Z","v":13571,"vw":57.161284},{"c":58.28,"h":58.715,"l":57.1,"n":172,"o":57.1,"t":"2025-12-10T05:00:00Z","v":12942,"vw":57.859801},{"c":58.83,"h":58.9,"l":58.18,"n":176,"o":58.18,"t":"2025-12-11T05:00:00Z","v":21116,"vw":58.533455},{"c":58.35,"h":59.04,"l":58.305,"n":183,"o":59,"t":"2025-12-12T05:00:00Z","v":17057,"vw":58.772276},{"c":58.06,"h":58.79,"l":57.98,"n":141,"o":58.79,"t":"2025-12-15T05:00:00Z","v":9906,"vw":58.264058},{"c":58.085,"h":58.21,"l":57.78,"n":141,"o":57.82,"t":"2025-12-16T05:00:00Z","v":13567,"vw":57.990101},{"c":57.85,"h":58.32,"l":57.5,"n":149,"o":58.01,"t":"2025-12-17T05:00:00Z","v":11904,"vw":58.004933},{"c":58.2,"h":58.709,"l":57.99,"n":159,"o":58.47,"t":"2025-12-18T05:00:00Z","v":11821,"vw":58.335672},{"c":57.97,"h":58.14,"l":57.67,"n":139,"o":58.14,"t":"2025-12-19T05:00:00Z","v":93466,"vw":57.836751},{"c":58.02,"h":59.225,"l":57.785,"n":165,"o":58.1,"t":"2025-12-22T05:00:00Z","v":8500,"vw":58.220187},{"c":57.91,"h":57.9557,"l":57.731,"n":133,"o":57.94,"t":"2025-12-23T05:00:00Z","v":8912,"vw":57.807255},{"c":58,"h":58.16,"l":57.79,"n":81,"o":57.93,"t":"2025-12-24T05:00:00Z","v":6100,"vw":57.997414},{"c":57.767,"h":57.93,"l":57.54,"n":105,"o":57.7654,"t":"2025-12-26T05:00:00Z","v":9507,"vw":57.618654},{"c":57.6,"h":57.7351,"l":57.4,"n":234,"o":57.69,"t":"2025-12-29T05:00:00Z","v":9506,"vw":57.616152},{"c":57.3409,"h":57.76,"l":57.3409,"n":227,"o":57.73,"t":"2025-12-30T05:00:00Z","v":18872,"vw":57.566648},{"c":56.93,"h":57.26,"l":56.84,"n":154,"o":57.08,"t":"2025-12-31T05:00:00Z","v":10966,"vw":57.047406},{"c":56.7417,"h":57.18,"l":56.4902,"n":144,"o":57.18,"t":"2026-01-02T05:00:00Z","v":57237,"vw":56.748034},{"c":57.79,"h":58.08,"l":57.03,"n":292,"o":57.03,"t":"2026-01-05T05:00:00Z","v":16125,"vw":57.769024},{"c":58.59,"h":58.6,"l":57.54,"n":170,"o":57.7,"t":"2026-01-06T05:00:00Z","v":20809,"vw":58.180024},{"c":58,"h":58.66,"l":57.85,"n":195,"o":58.66,"t":"2026-01-07T05:00:00Z","v":15894,"vw":58.122361},{"c":59.1614,"h":59.319,"l":58.39,"n":160,"o":58.41,"t":"2026-01-08T05:00:00Z","v":14350,"vw":58.987621},{"c":59.23,"h":59.5599,"l":58.96,"n":113,"o":59.45,"t":"2026-01-09T05:00:00Z","v":9213,"vw":59.31686},{"c":59.27,"h":59.48,"l":58.67,"n":173,"o":59.07,"t":"2026-01-12T05:00:00Z","v":12418,"vw":59.269457},{"c":59.25,"h":59.635,"l":59.05,"n":169,"o":59.52,"t":"2026-01-13T05:00:00Z","v":16737,"vw":59.258956},{"c":59.517,"h":59.65,"l":59.05,"n":154,"o":59.05,"t":"2026-01-14T05:00:00Z","v":7920,"vw":59.251043},{"c":60.1,"h":60.315,"l":59.71,"n":156,"o":59.71,"t":"2026-01-15T05:00:00Z","v":20360,"vw":60.097671},{"c":59.68,"h":60.05,"l":59.68,"n":134,"o":60.05,"t":"2026-01-16T05:00:00Z","v":18445,"vw":59.89469},{"c":58.7,"h":59.34,"l":58.7,"n":184,"o":58.79,"t":"2026-01-20T05:00:00Z","v":15527,"vw":58.966222},{"c":60.36,"h":60.4,"l":59.32,"n":256,"o":59.32,"t":"2026-01-21T05:00:00Z","v":21414,"vw":60.009829},{"c":60.74,"h":61.32,"l":60.74,"n":151,"o":60.8,"t":"2026-01-22T05:00:00Z","v":22018,"vw":61.000543},{"c":59.7516,"h":60.5441,"l":59.6958,"n":111,"o":60.5441,"t":"2026-01-23T05:00:00Z","v":12462,"vw":59.969698},{"c":59.59,"h":60.04,"l":59.445,"n":177,"o":59.785,"t":"2026-01-26T05:00:00Z","v":16652,"vw":59.660755},{"c":59.64,"h":59.72,"l":59.22,"n":228,"o":59.72,"t":"2026-01-27T05:00:00Z","v":233220,"vw":59.462963},{"c":59,"h":59.82,"l":58.89,"n":167,"o":59.82,"t":"2026-01-28T05:00:00Z","v":44321,"vw":59.282045},{"c":59.4206,"h":59.4206,"l":58.7,"n":96,"o":59.31,"t":"2026-01-29T05:00:00Z","v":9845,"vw":59.172733},{"c":59.54,"h":59.54,"l":58.79,"n":215,"o":59.02,"t":"2026-01-30T05:00:00Z","v":19296,"vw":59.256371},{"c":60.01,"h":60.36,"l":57.405,"n":233,"o":59.16,"t":"2026-02-02T05:00:00Z","v":20982,"vw":60.085516},{"c":59.7001,"h":60.3933,"l":59.1,"n":202,"o":60.16,"t":"2026-02-03T05:00:00Z","v":22430,"vw":59.597454},{"c":60.2,"h":60.62,"l":59.8801,"n":154,"o":59.94,"t":"2026-02-04T05:00:00Z","v":40420,"vw":60.338213},{"c":59.52,"h":60.32,"l":59.47,"n":151,"o":59.86,"t":"2026-02-05T05:00:00Z","v":14980,"vw":59.73638},{"c":61.3,"h":61.3,"l":60.21,"n":99,"o":60.21,"t":"2026-02-06T05:00:00Z","v":7164,"vw":60.886704},{"c":60.95,"h":61.2599,"l":60.71,"n":172,"o":61.12,"t":"2026-02-09T05:00:00Z","v":15067,"vw":61.004251},{"c":61.018,"h":61.54,"l":60.97,"n":149,"o":61.03,"t":"2026-02-10T05:00:00Z","v":12218,"vw":61.332606},{"c":60.58,"h":61.38,"l":60.47,"n":326,"o":61.38,"t":"2026-02-11T05:00:00Z","v":38844,"vw":60.658047},{"c":59.49,"h":60.815,"l":59.27,"n":123,"o":60.81,"t":"2026-02-12T05:00:00Z","v":220051,"vw":59.505031},{"c":60.4,"h":60.735,"l":59.64,"n":102,"o":59.64,"t":"2026-02-13T05:00:00Z","v":14388,"vw":60.206613},{"c":60.35,"h":60.5565,"l":59.82,"n":133,"o":60.47,"t":"2026-02-17T05:00:00Z","v":11952,"vw":60.308912},{"c":60.6434,"h":61.0899,"l":60.1715,"n":165,"o":60.35,"t":"2026-02-18T05:00:00Z","v":18155,"vw":60.616702},{"c":60.61,"h":60.72,"l":60.32,"n":108,"o":60.37,"t":"2026-02-19T05:00:00Z","v":15555,"vw":60.435879},{"c":61.1,"h":61.24,"l":60.46,"n":143,"o":60.46,"t":"2026-02-20T05:00:00Z","v":10882,"vw":60.845458},{"c":59.41,"h":60.81,"l":59.155,"n":156,"o":60.81,"t":"2026-02-23T05:00:00Z","v":12602,"vw":59.444814},{"c":60.0203,"h":60.06,"l":59.58,"n":132,"o":59.58,"t":"2026-02-24T05:00:00Z","v":12518,"vw":59.928516},{"c":60.27,"h":60.3099,"l":59.5896,"n":118,"o":60.08,"t":"2026-02-25T05:00:00Z","v":7478,"vw":60.083333},{"c":60.88,"h":60.92,"l":60.13,"n":226,"o":60.59,"t":"2026-02-26T05:00:00Z","v":26761,"vw":60.635339},{"c":59.7201,"h":60.04,"l":59.4901,"n":142,"o":60.04,"t":"2026-02-27T05:00:00Z","v":10475,"vw":59.742131},{"c":60.17,"h":60.36,"l":59.14,"n":149,"o":59.14,"t":"2026-03-02T05:00:00Z","v":12585,"vw":60.197739},{"c":59.71,"h":60.0365,"l":58.71,"n":174,"o":59.11,"t":"2026-03-03T05:00:00Z","v":18224,"vw":59.408826},{"c":60.21,"h":60.425,"l":59.64,"n":148,"o":60.12,"t":"2026-03-04T05:00:00Z","v":15462,"vw":60.178218},{"c":59.49,"h":60.03,"l":59.16,"n":112,"o":59.76,"t":"2026-03-05T05:00:00Z","v":172545,"vw":59.30521},{"c":58.4,"h":58.75,"l":58.16,"n":105,"o":58.56,"t":"2026-03-06T05:00:00Z","v":7307,"vw":58.437348},{"c":58.27,"h":58.35,"l":56.66,"n":161,"o":57.83,"t":"2026-03-09T04:00:00Z","v":15218,"vw":57.505192},{"c":58.16,"h":58.88,"l":57.815,"n":178,"o":57.825,"t":"2026-03-10T04:00:00Z","v":21806,"vw":58.441386},{"c":57.85,"h":58.13,"l":57.4,"n":208,"o":57.85,"t":"2026-03-11T04:00:00Z","v":21384,"vw":57.718893},{"c":56.8,"h":57.4299,"l":56.795,"n":217,"o":57.2,"t":"2026-03-12T04:00:00Z","v":20234,"vw":57.205604},{"c":56.7,"h":57.335,"l":56.3601,"n":115,"o":57.22,"t":"2026-03-13T04:00:00Z","v":12576,"vw":56.737722},{"c":56.98,"h":57.62,"l":56.98,"n":140,"o":57.42,"t":"2026-03-16T04:00:00Z","v":12390,"vw":57.369814},{"c":57.3438,"h":57.92,"l":57.3201,"n":115,"o":57.41,"t":"2026-03-17T04:00:00Z","v":6232,"vw":57.561039},{"c":56.89,"h":57.33,"l":56.82,"n":147,"o":57.19,"t":"2026-03-18T04:00:00Z","v":11442,"vw":57.032979},{"c":56.918,"h":57.265,"l":56.27,"n":115,"o":56.27,"t":"2026-03-19T04:00:00Z","v":23249,"vw":56.428373},{"c":56.41,"h":56.85,"l":55.93,"n":180,"o":56.85,"t":"2026-03-20T04:00:00Z","v":15823,"vw":56.460047},{"c":57.75,"h":58.26,"l":57.26,"n":268,"o":57.26,"t":"2026-03-23T04:00:00Z","v":18743,"vw":57.868016},{"c":58.08,"h":58.32,"l":57.23,"n":240,"o":57.23,"t":"2026-03-24T04:00:00Z","v":28752,"vw":58.043509},{"c":58.53,"h":58.53,"l":57.975,"n":142,"o":58.34,"t":"2026-03-25T04:00:00Z","v":10510,"vw":58.338756},{"c":58.06,"h":58.68,"l":57.84,"n":185,"o":57.84,"t":"2026-03-26T04:00:00Z","v":13883,"vw":58.12153},{"c":57.13,"h":57.71,"l":56.95,"n":218,"o":57.71,"t":"2026-03-27T04:00:00Z","v":11297,"vw":57.289359},{"c":57,"h":57.57,"l":56.71,"n":244,"o":57.52,"t":"2026-03-30T04:00:00Z","v":19492,"vw":57.193968},{"c":58.0487,"h":58.11,"l":57.275,"n":223,"o":57.68,"t":"2026-03-31T04:00:00Z","v":12789,"vw":57.652629},{"c":58.4,"h":58.725,"l":58.15,"n":175,"o":58.15,"t":"2026-04-01T04:00:00Z","v":11194,"vw":58.44642},{"c":58.6401,"h":58.6599,"l":57.67,"n":266,"o":57.67,"t":"2026-04-02T04:00:00Z","v":12751,"vw":58.378162},{"c":59.07,"h":59.095,"l":58.41,"n":144,"o":58.41,"t":"2026-04-06T04:00:00Z","v":19137,"vw":58.804902},{"c":59.1832,"h":59.29,"l":58.74,"n":168,"o":58.74,"t":"2026-04-07T04:00:00Z","v":16088,"vw":59.007493},{"c":60.3031,"h":60.77,"l":60.085,"n":151,"o":60.475,"t":"2026-04-08T04:00:00Z","v":14032,"vw":60.354919},{"c":60.734,"h":60.81,"l":59.92,"n":161,"o":59.98,"t":"2026-04-09T04:00:00Z","v":18144,"vw":60.453336},{"c":60.2773,"h":60.7,"l":60.12,"n":92,"o":60.7,"t":"2026-04-10T04:00:00Z","v":6732,"vw":60.414172},{"c":60.95,"h":60.9837,"l":60.1328,"n":151,"o":60.3,"t":"2026-04-13T04:00:00Z","v":12062,"vw":60.459732},{"c":61.3137,"h":61.4941,"l":61.13,"n":150,"o":61.19,"t":"2026-04-14T04:00:00Z","v":14257,"vw":61.318435},{"c":61.45,"h":61.52,"l":61.08,"n":281,"o":61.21,"t":"2026-04-15T04:00:00Z","v":16043,"vw":61.317306},{"c":61.5878,"h":61.65,"l":61.31,"n":147,"o":61.31,"t":"2026-04-16T04:00:00Z","v":12370,"vw":61.455708},{"c":62.8407,"h":63.13,"l":61.94,"n":142,"o":61.94,"t":"2026-04-17T04:00:00Z","v":8375,"vw":62.742436},{"c":63,"h":63.1986,"l":62.46,"n":171,"o":62.46,"t":"2026-04-20T04:00:00Z","v":17783,"vw":63.004972},{"c":62.53,"h":63.69,"l":62.53,"n":124,"o":63.32,"t":"2026-04-21T04:00:00Z","v":10407,"vw":63.174261},{"c":62.8739,"h":63.135,"l":62.73,"n":168,"o":62.97,"t":"2026-04-22T04:00:00Z","v":14264,"vw":62.846872},{"c":62.6471,"h":62.878,"l":61.99,"n":163,"o":62.81,"t":"2026-04-23T04:00:00Z","v":16146,"vw":62.562218},{"c":62.99,"h":63.11,"l":62.4,"n":147,"o":62.62,"t":"2026-04-24T04:00:00Z","v":14166,"vw":62.912205},{"c":63.375,"h":63.52,"l":63.05,"n":205,"o":63.05,"t":"2026-04-27T04:00:00Z","v":15200,"vw":63.352197},{"c":63.18,"h":63.595,"l":63.12,"n":191,"o":63.595,"t":"2026-04-28T04:00:00Z","v":16091,"vw":63.250713},{"c":62.6559,"h":63.16,"l":62.24,"n":100,"o":63.02,"t":"2026-04-29T04:00:00Z","v":8872,"vw":62.726707},{"c":63.4821,"h":63.635,"l":62.605,"n":122,"o":62.67,"t":"2026-04-30T04:00:00Z","v":10018,"vw":63.281411},{"c":63.99,"h":64.05,"l":63.61,"n":227,"o":63.61,"t":"2026-05-01T04:00:00Z","v":31734,"vw":63.886998},{"c":63.3417,"h":64.07,"l":63.04,"n":238,"o":63.5,"t":"2026-05-04T04:00:00Z","v":15071,"vw":63.412829},{"c":64.15,"h":64.305,"l":63.56,"n":129,"o":63.69,"t":"2026-05-05T04:00:00Z","v":9376,"vw":64.068243},{"c":64.28,"h":64.6599,"l":64.06,"n":322,"o":64.57,"t":"2026-05-06T04:00:00Z","v":52534,"vw":64.318402},{"c":63.907,"h":64.53,"l":63.83,"n":158,"o":64.53,"t":"2026-05-07T04:00:00Z","v":10961,"vw":64.085143},{"c":64.08,"h":64.27,"l":63.78,"n":143,"o":64.24,"t":"2026-05-08T04:00:00Z","v":14022,"vw":64.084334},{"c":63.39,"h":64.515,"l":63.39,"n":162,"o":63.96,"t":"2026-05-11T04:00:00Z","v":16780,"vw":63.781447},{"c":62.83,"h":63.45,"l":62.41,"n":189,"o":63.45,"t":"2026-05-12T04:00:00Z","v":17720,"vw":62.806276},{"c":62.4888,"h":62.72,"l":62.346,"n":265,"o":62.72,"t":"2026-05-13T04:00:00Z","v":23792,"vw":62.541092},{"c":62.801,"h":63.025,"l":62.79,"n":95,"o":62.85,"t":"2026-05-14T04:00:00Z","v":12684,"vw":62.865654},{"c":61.94,"h":62.3206,"l":61.94,"n":122,"o":62.3,"t":"2026-05-15T04:00:00Z","v":7843,"vw":62.132558},{"c":62.468,"h":62.79,"l":62.1189,"n":142,"o":62.12,"t":"2026-05-18T04:00:00Z","v":7452,"vw":62.521395},{"c":62.0088,"h":62.34,"l":61.94,"n":142,"o":62.23,"t":"2026-05-19T04:00:00Z","v":26026,"vw":62.167552},{"c":63.0146,"h":63.0146,"l":62.25,"n":102,"o":62.2599,"t":"2026-05-20T04:00:00Z","v":8723,"vw":62.707894},{"c":63.06,"h":63.23,"l":62.1401,"n":218,"o":62.71,"t":"2026-05-21T04:00:00Z","v":16568,"vw":62.531773},{"c":63.58,"h":63.78,"l":63.3001,"n":128,"o":63.49,"t":"2026-05-22T04:00:00Z","v":13993,"vw":63.554316},{"c":64.3913,"h":64.465,"l":64.06,"n":131,"o":64.17,"t":"2026-05-26T04:00:00Z","v":8357,"vw":64.222865},{"c":64.3684,"h":64.87,"l":64.2501,"n":116,"o":64.27,"t":"2026-05-27T04:00:00Z","v":12859,"vw":64.508958},{"c":64.49,"h":64.61,"l":64.07,"n":97,"o":64.21,"t":"2026-05-28T04:00:00Z","v":7341,"vw":64.408096},{"c":64.2095,"h":64.54,"l":63.6401,"n":480,"o":64.25,"t":"2026-05-29T04:00:00Z","v":47922,"vw":64.291982},{"c":64.3938,"h":64.53,"l":63.7,"n":154,"o":63.85,"t":"2026-06-01T04:00:00Z","v":10265,"vw":64.120457},{"c":64.632,"h":64.76,"l":64.15,"n":146,"o":64.15,"t":"2026-06-02T04:00:00Z","v":7252,"vw":64.596531},{"c":63.6405,"h":64.31,"l":63.585,"n":150,"o":64.31,"t":"2026-06-03T04:00:00Z","v":7946,"vw":63.825826},{"c":64.6259,"h":64.74,"l":64.39,"n":103,"o":64.39,"t":"2026-06-04T04:00:00Z","v":8523,"vw":64.547045},{"c":63.6807,"h":64.365,"l":63.44,"n":131,"o":64.365,"t":"2026-06-05T04:00:00Z","v":65851,"vw":63.535893},{"c":64.2581,"h":64.64,"l":64.16,"n":189,"o":64.16,"t":"2026-06-08T04:00:00Z","v":19734,"vw":64.337402},{"c":64.7017,"h":65.52,"l":63.9401,"n":124,"o":64.4,"t":"2026-06-09T04:00:00Z","v":10681,"vw":64.663357},{"c":64.6806,"h":65.3099,"l":64.52,"n":129,"o":64.52,"t":"2026-06-10T04:00:00Z","v":11639,"vw":64.877727},{"c":65.845,"h":65.845,"l":64.94,"n":107,"o":65.02,"t":"2026-06-11T04:00:00Z","v":9079,"vw":65.214934},{"c":66.39,"h":66.8099,"l":65.6,"n":113,"o":65.88,"t":"2026-06-12T04:00:00Z","v":8429,"vw":66.510925},{"c":65.8854,"h":67,"l":65.8854,"n":128,"o":67,"t":"2026-06-15T04:00:00Z","v":5452,"vw":66.294972},{"c":65.6275,"h":66.465,"l":65.6275,"n":140,"o":65.91,"t":"2026-06-16T04:00:00Z","v":8063,"vw":65.874302},{"c":64.8453,"h":66.08,"l":64.525,"n":127,"o":65.55,"t":"2026-06-17T04:00:00Z","v":15425,"vw":65.684413},{"c":65.62,"h":65.78,"l":65.2,"n":121,"o":65.28,"t":"2026-06-18T04:00:00Z","v":9289,"vw":65.523129},{"c":65.6841,"h":65.87,"l":65.665,"n":139,"o":65.81,"t":"2026-06-22T04:00:00Z","v":8502,"vw":65.740262},{"c":65.8267,"h":66.04,"l":65.01,"n":152,"o":65.01,"t":"2026-06-23T04:00:00Z","v":12437,"vw":65.70984},{"c":66.3751,"h":66.8096,"l":65.73,"n":160,"o":65.73,"t":"2026-06-24T04:00:00Z","v":12462,"vw":66.307171},{"c":66.44,"h":66.97,"l":66.11,"n":158,"o":66.27,"t":"2026-06-25T04:00:00Z","v":13559,"vw":66.34376},{"c":67.23,"h":67.23,"l":66.44,"n":209,"o":66.44,"t":"2026-06-26T04:00:00Z","v":14685,"vw":66.845423},{"c":67.571,"h":67.91,"l":67.01,"n":142,"o":67.91,"t":"2026-06-29T04:00:00Z","v":12135,"vw":67.366176},{"c":67.79,"h":68.1589,"l":67.4,"n":168,"o":67.4,"t":"2026-06-30T04:00:00Z","v":7389,"vw":67.846005},{"c":68.1567,"h":68.7412,"l":67.07,"n":180,"o":68.435,"t":"2026-07-01T04:00:00Z","v":16747,"vw":68.411883},{"c":67.4659,"h":68.55,"l":67.05,"n":139,"o":68.55,"t":"2026-07-02T04:00:00Z","v":11856,"vw":67.442175},{"c":67.59,"h":67.98,"l":67.48,"n":218,"o":67.48,"t":"2026-07-06T04:00:00Z","v":26974,"vw":67.836553},{"c":67.2207,"h":67.855,"l":67.155,"n":250,"o":67.855,"t":"2026-07-07T04:00:00Z","v":26271,"vw":67.372021},{"c":66.5,"h":67.1,"l":66.21,"n":154,"o":67.1,"t":"2026-07-08T04:00:00Z","v":11886,"vw":66.580079},{"c":67.43,"h":67.57,"l":67.1,"n":189,"o":67.1,"t":"2026-07-09T04:00:00Z","v":15039,"vw":67.382274},{"c":67.48,"h":67.625,"l":67.37,"n":149,"o":67.54,"t":"2026-07-10T04:00:00Z","v":9952,"vw":67.529288},{"c":67.52,"h":67.83,"l":67.4,"n":125,"o":67.4,"t":"2026-07-13T04:00:00Z","v":5982,"vw":67.614927},{"c":67.46,"h":68.71,"l":67.385,"n":177,"o":68.71,"t":"2026-07-14T04:00:00Z","v":11162,"vw":67.571175},{"c":67.7649,"h":68.29,"l":67.62,"n":139,"o":67.76,"t":"2026-07-15T04:00:00Z","v":6591,"vw":67.903805},{"c":68.44,"h":68.71,"l":67.57,"n":194,"o":67.57,"t":"2026-07-16T04:00:00Z","v":13618,"vw":68.522313},{"c":67.88,"h":68.48,"l":67.81,"n":119,"o":67.92,"t":"2026-07-17T04:00:00Z","v":4173,"vw":68.123743},{"c":67.673,"h":68.12,"l":67.64,"n":135,"o":68.12,"t":"2026-07-20T04:00:00Z","v":12603,"vw":67.808058},{"c":68.1256,"h":68.1256,"l":67.59,"n":172,"o":67.59,"t":"2026-07-21T04:00:00Z","v":11052,"vw":67.998225},{"c":67.6041,"h":68.0059,"l":67.441,"n":118,"o":67.91,"t":"2026-07-22T04:00:00Z","v":5468,"vw":67.644304},{"c":67.0162,"h":67.36,"l":66.74,"n":167,"o":67.36,"t":"2026-07-23T04:00:00Z","v":9480,"vw":66.970432},{"c":67.24,"h":67.72,"l":67.1401,"n":170,"o":67.46,"t":"2026-07-24T04:00:00Z","v":9394,"vw":67.416755},{"c":67.66,"h":67.92,"l":67.43,"n":179,"o":67.84,"t":"2026-07-27T04:00:00Z","v":11112,"vw":67.631297},{"c":68.2462,"h":68.3387,"l":67.825,"n":135,"o":67.9,"t":"2026-07-28T04:00:00Z","v":8703,"vw":68.152075},{"c":67.56,"h":68.42,"l":67.53,"n":175,"o":67.69,"t":"2026-07-29T04:00:00Z","v":8363,"vw":67.832866},{"c":67.6309,"h":67.87,"l":67.085,"n":163,"o":67.87,"t":"2026-07-30T04:00:00Z","v":8792,"vw":67.503986},{"c":67.5269,"h":67.66,"l":66.89,"n":139,"o":67.59,"t":"2026-07-31T04:00:00Z","v":10824,"vw":67.335771},{"c":68.78,"h":68.78,"l":68.04,"n":156,"o":68.04,"t":"2026-08-03T04:00:00Z","v":8007,"vw":68.538772},{"c":69.88,"h":69.98,"l":68.59,"n":149,"o":68.59,"t":"2026-08-04T04:00:00Z","v":10699,"vw":69.518757},{"c":69.1599,"h":69.945,"l":69.1599,"n":125,"o":69.88,"t":"2026-08-05T04:00:00Z","v":10090,"vw":69.557226},{"c":68.52,"h":69.185,"l":68.4801,"n":183,"o":69.16,"t":"2026-08-06T04:00:00Z","v":12562,"vw":68.755377},{"c":68.97,"h":69.26,"l":68.78,"n":168,"o":69.02,"t":"2026-08-07T04:00:00Z","v":13050,"vw":69.072041},{"c":68.56,"h":68.94,"l":68.39,"n":155,"o":68.94,"t":"2026-08-10T04:00:00Z","v":10426,"vw":68.704605},{"c":68.58,"h":69.05,"l":68.58,"n":204,"o":69.05,"t":"2026-08-11T04:00:00Z","v":20543,"vw":68.771378},{"c":68.83,"h":68.94,"l":68.385,"n":344,"o":68.715,"t":"2026-08-12T04:00:00Z","v":22123,"vw":68.690136},{"c":69.41,"h":69.44,"l":69.095,"n":196,"o":69.13,"t":"2026-08-13T04:00:00Z","v":24172,"vw":69.259908},{"c":69.6661,"h":69.68,"l":69.2901,"n":154,"o":69.3,"t":"2026-08-14T04:00:00Z","v":12691,"vw":69.505528},{"c":69.2,"h":69.32,"l":69.12,"n":137,"o":69.295,"t":"2026-08-17T04:00:00Z","v":4418,"vw":69.167829},{"c":68.59,"h":69.15,"l":68.59,"n":202,"o":68.92,"t":"2026-08-18T04:00:00Z","v":76378,"vw":68.786991},{"c":68.5309,"h":69.18,"l":68.51,"n":166,"o":69.17,"t":"2026-08-19T04:00:00Z","v":12349,"vw":68.902492},{"c":68.0325,"h":68.18,"l":67.8006,"n":124,"o":68.18,"t":"2026-08-20T04:00:00Z","v":13687,"vw":68.050596},{"c":68.46,"h":68.53,"l":68.0437,"n":101,"o":68.14,"t":"2026-08-21T04:00:00Z","v":11205,"vw":68.353979},{"c":68.2543,"h":68.58,"l":68.195,"n":140,"o":68.34,"t":"2026-08-24T04:00:00Z","v":10909,"vw":68.283421},{"c":68.3196,"h":68.3196,"l":68.0162,"n":124,"o":68.28,"t":"2026-08-25T04:00:00Z","v":7687,"vw":68.165579},{"c":68.2756,"h":68.4599,"l":67.925,"n":131,"o":68.18,"t":"2026-08-26T04:00:00Z","v":16320,"vw":68.211082},{"c":68.5835,"h":68.65,"l":68.295,"n":122,"o":68.315,"t":"2026-08-27T04:00:00Z","v":8715,"vw":68.512407},{"c":68.2727,"h":68.9672,"l":68.26,"n":80,"o":68.9672,"t":"2026-08-28T04:00:00Z","v":2799,"vw":68.529747},{"c":67.8002,"h":68.23,"l":67.5682,"n":140,"o":68.06,"t":"2026-08-31T04:00:00Z","v":7031,"vw":67.819873},{"c":67.02,"h":67.7829,"l":67,"n":329,"o":67.53,"t":"2026-09-01T04:00:00Z","v":66921,"vw":67.209636},{"c":67.8885,"h":68.1,"l":67.04,"n":147,"o":67.04,"t":"2026-09-02T04:00:00Z","v":9317,"vw":67.809773},{"c":68.23,"h":68.31,"l":67.925,"n":141,"o":68.31,"t":"2026-09-03T04:00:00Z","v":9241,"vw":68.164575},{"c":68.4186,"h":68.4186,"l":67.825,"n":141,"o":67.83,"t":"2026-09-04T04:00:00Z","v":9199,"vw":68.160817},{"c":67.6689,"h":68.2,"l":67.6689,"n":176,"o":68.2,"t":"2026-09-08T04:00:00Z","v":13596,"vw":67.794725},{"c":67.0438,"h":67.44,"l":66.845,"n":129,"o":67.44,"t":"2026-09-09T04:00:00Z","v":7257,"vw":67.06993},{"c":66.51,"h":66.92,"l":66.49,"n":130,"o":66.7,"t":"2026-09-10T04:00:00Z","v":9198,"vw":66.618925},{"c":67.06,"h":67.355,"l":66.89,"n":135,"o":67.05,"t":"2026-09-11T04:00:00Z","v":60280,"vw":67.132114},{"c":67.0802,"h":67.18,"l":66.84,"n":171,"o":67.18,"t":"2026-09-14T04:00:00Z","v":18839,"vw":66.953447},{"c":66.56,"h":66.76,"l":66.4415,"n":132,"o":66.68,"t":"2026-09-15T04:00:00Z","v":8691,"vw":66.579268},{"c":66.2862,"h":66.885,"l":65.82,"n":139,"o":66.68,"t":"2026-09-16T04:00:00Z","v":8741,"vw":66.365918},{"c":66.3897,"h":67.11,"l":66.3897,"n":155,"o":67.11,"t":"2026-09-17T04:00:00Z","v":14874,"vw":66.598914},{"c":65.8912,"h":66.04,"l":65.59,"n":161,"o":66.04,"t":"2026-09-18T04:00:00Z","v":16491,"vw":65.724523},{"c":66.1804,"h":66.25,"l":66.025,"n":157,"o":66.03,"t":"2026-09-21T04:00:00Z","v":9852,"vw":66.136014},{"c":66.28,"h":66.82,"l":66.185,"n":158,"o":66.64,"t":"2026-09-22T04:00:00Z","v":19029,"vw":66.375935},{"c":65.54,"h":66.14,"l":65.54,"n":206,"o":66.14,"t":"2026-09-23T04:00:00Z","v":29934,"vw":65.674434},{"c":65.6352,"h":65.73,"l":65.35,"n":133,"o":65.73,"t":"2026-09-24T04:00:00Z","v":7491,"vw":65.536962},{"c":65.612,"h":65.81,"l":65.3141,"n":188,"o":65.5199,"t":"2026-09-25T04:00:00Z","v":12490,"vw":65.568022},{"c":65.17,"h":65.235,"l":64.815,"n":224,"o":65.22,"t":"2026-09-28T04:00:00Z","v":5816,"vw":65.036814},{"c":64.671,"h":65.29,"l":64.515,"n":172,"o":65.29,"t":"2026-09-29T04:00:00Z","v":12506,"vw":64.865037},{"c":64.5799,"h":65,"l":64.5799,"n":139,"o":65,"t":"2026-09-30T04:00:00Z","v":5516,"vw":64.748012},{"c":65.08,"h":65.24,"l":64.28,"n":199,"o":64.35,"t":"2026-10-01T04:00:00Z","v":70977,"vw":65.021425},{"c":65.6019,"h":66.0203,"l":65.5552,"n":125,"o":65.77,"t":"2026-10-02T04:00:00Z","v":5060,"vw":65.762186},{"c":66.0793,"h":66.36,"l":65.52,"n":174,"o":65.52,"t":"2026-10-05T04:00:00Z","v":10835,"vw":66.030384},{"c":65.88,"h":66.24,"l":65.65,"n":130,"o":66.24,"t":"2026-10-06T04:00:00Z","v":10580,"vw":65.885508},{"c":65.06,"h":65.329,"l":64.9301,"n":139,"o":65.22,"t":"2026-10-07T04:00:00Z","v":16914,"vw":65.188663},{"c":65.44,"h":65.44,"l":64.77,"n":129,"o":65.095,"t":"2026-10-08T04:00:00Z","v":14812,"vw":65.105427},{"c":65.4911,"h":65.59,"l":65.33,"n":121,"o":65.44,"t":"2026-10-09T04:00:00Z","v":5338,"vw":65.499728},{"c":65.46,"h":65.73,"l":65.32,"n":163,"o":65.32,"t":"2026-10-12T04:00:00Z","v":14023,"vw":65.544025},{"c":65.72,"h":66.05,"l":65.4,"n":156,"o":65.59,"t":"2026-10-13T04:00:00Z","v":16830,"vw":65.646271},{"c":64.73,"h":65.425,"l":64.5,"n":172,"o":65.11,"t":"2026-10-14T04:00:00Z","v":11758,"vw":64.888798},{"c":65.6081,"h":65.6081,"l":64.97,"n":104,"o":64.97,"t":"2026-10-15T04:00:00Z","v":4073,"vw":65.35064},{"c":64.9367,"h":65.965,"l":64.5624,"n":144,"o":65.94,"t":"2026-10-16T04:00:00Z","v":11388,"vw":65.19914},{"c":64.9062,"h":65.28,"l":64.42,"n":218,"o":64.88,"t":"2026-10-19T04:00:00Z","v":14441,"vw":64.954641},{"c":65.7503,"h":65.96,"l":65.15,"n":154,"o":65.15,"t":"2026-10-20T04:00:00Z","v":8424,"vw":65.753864},{"c":65.9499,"h":66.09,"l":65.59,"n":107,"o":66.09,"t":"2026-10-21T04:00:00Z","v":5782,"vw":65.800479},{"c":66.1179,"h":66.1467,"l":65.4,"n":145,"o":65.4,"t":"2026-10-22T04:00:00Z","v":5471,"vw":65.897368},{"c":65.885,"h":65.98,"l":65.5733,"n":55,"o":65.76,"t":"2026-10-23T04:00:00Z","v":6824,"vw":65.790947}],"volatilityBars":[{"c":68.28,"h":68.28,"l":68.28,"n":6,"o":68.28,"t":"2026-08-25T13:30:00Z","v":229,"vw":68.28},{"c":68.13,"h":68.22,"l":68.0301,"n":15,"o":68.15,"t":"2026-08-25T14:00:00Z","v":2307,"vw":68.145554},{"c":68.2099,"h":68.2099,"l":68.2099,"n":1,"o":68.2099,"t":"2026-08-25T14:45:00Z","v":211,"vw":68.2099},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-08-25T15:15:00Z","v":118,"vw":68.15},{"c":68.1554,"h":68.1554,"l":68.1554,"n":1,"o":68.1554,"t":"2026-08-25T15:45:00Z","v":160,"vw":68.1554},{"c":68.19,"h":68.19,"l":68.19,"n":2,"o":68.19,"t":"2026-08-25T16:00:00Z","v":2335,"vw":68.19},{"c":68.125,"h":68.125,"l":68.125,"n":2,"o":68.125,"t":"2026-08-25T16:45:00Z","v":316,"vw":68.125},{"c":68.0173,"h":68.0173,"l":68.0162,"n":6,"o":68.0162,"t":"2026-08-25T17:30:00Z","v":274,"vw":68.016815},{"c":68.1599,"h":68.1599,"l":68.1599,"n":1,"o":68.1599,"t":"2026-08-25T18:00:00Z","v":295,"vw":68.1599},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-08-25T19:30:00Z","v":239,"vw":68.2},{"c":68.18,"h":68.18,"l":68.18,"n":8,"o":68.18,"t":"2026-08-26T13:30:00Z","v":1953,"vw":68.18},{"c":68.4599,"h":68.4599,"l":68.4599,"n":2,"o":68.4599,"t":"2026-08-26T14:00:00Z","v":228,"vw":68.4599},{"c":68.285,"h":68.285,"l":68.285,"n":1,"o":68.285,"t":"2026-08-26T14:45:00Z","v":205,"vw":68.285},{"c":68.25,"h":68.25,"l":68.24,"n":2,"o":68.24,"t":"2026-08-26T15:00:00Z","v":5729,"vw":68.248728},{"c":68.235,"h":68.235,"l":68.235,"n":2,"o":68.235,"t":"2026-08-26T16:00:00Z","v":236,"vw":68.235},{"c":68.16,"h":68.16,"l":68.115,"n":11,"o":68.13,"t":"2026-08-26T16:15:00Z","v":1742,"vw":68.143245},{"c":67.925,"h":68.055,"l":67.925,"n":2,"o":68.055,"t":"2026-08-26T17:00:00Z","v":1183,"vw":67.957967},{"c":68.17,"h":68.17,"l":68.17,"n":1,"o":68.17,"t":"2026-08-26T17:15:00Z","v":101,"vw":68.17},{"c":68.32,"h":68.32,"l":68.32,"n":9,"o":68.32,"t":"2026-08-26T18:15:00Z","v":877,"vw":68.32},{"c":68.22,"h":68.23,"l":68.21,"n":7,"o":68.22,"t":"2026-08-26T18:30:00Z","v":775,"vw":68.217848},{"c":68.29,"h":68.29,"l":68.29,"n":6,"o":68.29,"t":"2026-08-26T19:15:00Z","v":692,"vw":68.29},{"c":68.25,"h":68.25,"l":68.24,"n":5,"o":68.24,"t":"2026-08-26T19:30:00Z","v":1070,"vw":68.241488},{"c":68.245,"h":68.245,"l":68.245,"n":1,"o":68.245,"t":"2026-08-26T19:45:00Z","v":552,"vw":68.245},{"c":68.315,"h":68.315,"l":68.315,"n":2,"o":68.315,"t":"2026-08-27T13:30:00Z","v":146,"vw":68.315},{"c":68.295,"h":68.3,"l":68.295,"n":3,"o":68.3,"t":"2026-08-27T15:15:00Z","v":315,"vw":68.296825},{"c":68.33,"h":68.395,"l":68.33,"n":3,"o":68.395,"t":"2026-08-27T15:30:00Z","v":327,"vw":68.351667},{"c":68.4799,"h":68.4799,"l":68.4799,"n":3,"o":68.4799,"t":"2026-08-27T15:45:00Z","v":790,"vw":68.4799},{"c":68.445,"h":68.445,"l":68.445,"n":1,"o":68.445,"t":"2026-08-27T16:45:00Z","v":100,"vw":68.445},{"c":68.47,"h":68.47,"l":68.465,"n":6,"o":68.47,"t":"2026-08-27T17:15:00Z","v":550,"vw":68.468},{"c":68.515,"h":68.56,"l":68.515,"n":4,"o":68.515,"t":"2026-08-27T17:45:00Z","v":2500,"vw":68.5186},{"c":68.451,"h":68.456,"l":68.451,"n":5,"o":68.456,"t":"2026-08-27T18:15:00Z","v":501,"vw":68.453008},{"c":68.569,"h":68.569,"l":68.569,"n":2,"o":68.569,"t":"2026-08-27T18:45:00Z","v":300,"vw":68.569},{"c":68.65,"h":68.65,"l":68.6327,"n":3,"o":68.6327,"t":"2026-08-27T19:15:00Z","v":1458,"vw":68.648281},{"c":68.9672,"h":68.9672,"l":68.9672,"n":2,"o":68.9672,"t":"2026-08-28T13:30:00Z","v":204,"vw":68.9672},{"c":68.62,"h":68.62,"l":68.62,"n":1,"o":68.62,"t":"2026-08-28T14:00:00Z","v":582,"vw":68.62},{"c":68.62,"h":68.62,"l":68.62,"n":1,"o":68.62,"t":"2026-08-28T14:15:00Z","v":163,"vw":68.62},{"c":68.545,"h":68.545,"l":68.46,"n":2,"o":68.46,"t":"2026-08-28T15:30:00Z","v":216,"vw":68.499352},{"c":68.46,"h":68.46,"l":68.46,"n":2,"o":68.46,"t":"2026-08-28T15:45:00Z","v":283,"vw":68.46},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-08-28T18:15:00Z","v":170,"vw":68.26},{"c":68.335,"h":68.335,"l":68.335,"n":2,"o":68.335,"t":"2026-08-28T18:45:00Z","v":448,"vw":68.335},{"c":68.23,"h":68.23,"l":68.06,"n":8,"o":68.06,"t":"2026-08-31T13:30:00Z","v":1014,"vw":68.212087},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-08-31T13:45:00Z","v":589,"vw":67.85},{"c":67.785,"h":67.785,"l":67.785,"n":1,"o":67.785,"t":"2026-08-31T14:00:00Z","v":268,"vw":67.785},{"c":67.91,"h":67.91,"l":67.9,"n":3,"o":67.9,"t":"2026-08-31T14:15:00Z","v":201,"vw":67.905},{"c":67.6904,"h":67.6904,"l":67.6904,"n":1,"o":67.6904,"t":"2026-08-31T14:30:00Z","v":158,"vw":67.6904},{"c":67.7899,"h":67.7899,"l":67.7899,"n":1,"o":67.7899,"t":"2026-08-31T15:00:00Z","v":147,"vw":67.7899},{"c":67.6084,"h":67.7899,"l":67.6084,"n":3,"o":67.7899,"t":"2026-08-31T15:15:00Z","v":549,"vw":67.709244},{"c":67.7442,"h":67.7442,"l":67.6877,"n":4,"o":67.6877,"t":"2026-08-31T15:30:00Z","v":452,"vw":67.71595},{"c":67.5682,"h":67.5682,"l":67.5682,"n":1,"o":67.5682,"t":"2026-08-31T17:15:00Z","v":100,"vw":67.5682},{"c":67.6257,"h":67.6257,"l":67.6257,"n":1,"o":67.6257,"t":"2026-08-31T17:45:00Z","v":149,"vw":67.6257},{"c":67.74,"h":67.74,"l":67.74,"n":6,"o":67.74,"t":"2026-08-31T18:00:00Z","v":282,"vw":67.74},{"c":67.69,"h":67.69,"l":67.69,"n":1,"o":67.69,"t":"2026-08-31T18:15:00Z","v":110,"vw":67.69},{"c":67.68,"h":67.74,"l":67.65,"n":7,"o":67.65,"t":"2026-08-31T18:30:00Z","v":822,"vw":67.68707},{"c":67.68,"h":67.6801,"l":67.68,"n":2,"o":67.6801,"t":"2026-08-31T18:45:00Z","v":546,"vw":67.680063},{"c":67.8,"h":67.8,"l":67.79,"n":9,"o":67.8,"t":"2026-08-31T19:30:00Z","v":653,"vw":67.798333},{"c":67.41,"h":67.53,"l":67.41,"n":6,"o":67.53,"t":"2026-09-01T13:30:00Z","v":397,"vw":67.47551},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-09-01T14:00:00Z","v":200,"vw":67.32},{"c":67.69,"h":67.7829,"l":67.67,"n":5,"o":67.7829,"t":"2026-09-01T14:30:00Z","v":8815,"vw":67.672475},{"c":67.6451,"h":67.6451,"l":67.56,"n":3,"o":67.56,"t":"2026-09-01T14:45:00Z","v":607,"vw":67.629457},{"c":67.575,"h":67.575,"l":67.575,"n":1,"o":67.575,"t":"2026-09-01T15:00:00Z","v":200,"vw":67.575},{"c":67.52,"h":67.52,"l":67.475,"n":9,"o":67.49,"t":"2026-09-01T15:15:00Z","v":1024,"vw":67.500256},{"c":67.52,"h":67.52,"l":67.52,"n":1,"o":67.52,"t":"2026-09-01T15:30:00Z","v":100,"vw":67.52},{"c":67.53,"h":67.53,"l":67.53,"n":11,"o":67.53,"t":"2026-09-01T15:45:00Z","v":2900,"vw":67.53},{"c":67.35,"h":67.3896,"l":67.105,"n":21,"o":67.3896,"t":"2026-09-01T16:15:00Z","v":3802,"vw":67.308268},{"c":67.185,"h":67.185,"l":67.185,"n":2,"o":67.185,"t":"2026-09-01T16:30:00Z","v":522,"vw":67.185},{"c":67.185,"h":67.185,"l":67.185,"n":1,"o":67.185,"t":"2026-09-01T16:45:00Z","v":180,"vw":67.185},{"c":67.1874,"h":67.1874,"l":67.1874,"n":1,"o":67.1874,"t":"2026-09-01T17:15:00Z","v":372,"vw":67.1874},{"c":67.2218,"h":67.2218,"l":67.2218,"n":1,"o":67.2218,"t":"2026-09-01T17:45:00Z","v":102,"vw":67.2218},{"c":67.1,"h":67.13,"l":67.08,"n":12,"o":67.13,"t":"2026-09-01T18:15:00Z","v":21772,"vw":67.081701},{"c":67.08,"h":67.13,"l":67.08,"n":28,"o":67.13,"t":"2026-09-01T18:30:00Z","v":3220,"vw":67.113515},{"c":67.15,"h":67.15,"l":67.085,"n":5,"o":67.085,"t":"2026-09-01T18:45:00Z","v":258,"vw":67.1175},{"c":67.1,"h":67.11,"l":67.09,"n":37,"o":67.11,"t":"2026-09-01T19:00:00Z","v":4217,"vw":67.102849},{"c":67.12,"h":67.195,"l":67.12,"n":23,"o":67.15,"t":"2026-09-01T19:15:00Z","v":2605,"vw":67.15812},{"c":67.02,"h":67.13,"l":67.02,"n":18,"o":67.12,"t":"2026-09-01T19:30:00Z","v":2128,"vw":67.086266},{"c":67.01,"h":67.055,"l":67,"n":34,"o":67,"t":"2026-09-01T19:45:00Z","v":11712,"vw":67.019654},{"c":67.44,"h":67.44,"l":67.04,"n":6,"o":67.04,"t":"2026-09-02T13:30:00Z","v":775,"vw":67.155962},{"c":67.64,"h":67.64,"l":67.26,"n":4,"o":67.305,"t":"2026-09-02T13:45:00Z","v":588,"vw":67.38915},{"c":67.8917,"h":67.8917,"l":67.8917,"n":2,"o":67.8917,"t":"2026-09-02T14:00:00Z","v":125,"vw":67.8917},{"c":67.8549,"h":68.04,"l":67.8549,"n":5,"o":68.04,"t":"2026-09-02T14:45:00Z","v":732,"vw":67.993527},{"c":67.825,"h":67.825,"l":67.825,"n":1,"o":67.825,"t":"2026-09-02T15:00:00Z","v":250,"vw":67.825},{"c":67.825,"h":67.825,"l":67.825,"n":1,"o":67.825,"t":"2026-09-02T15:15:00Z","v":100,"vw":67.825},{"c":67.84,"h":67.84,"l":67.84,"n":5,"o":67.84,"t":"2026-09-02T15:30:00Z","v":1200,"vw":67.84},{"c":67.9489,"h":67.9489,"l":67.875,"n":3,"o":67.875,"t":"2026-09-02T15:45:00Z","v":276,"vw":67.916201},{"c":67.97,"h":67.97,"l":67.905,"n":3,"o":67.905,"t":"2026-09-02T16:00:00Z","v":568,"vw":67.958556},{"c":67.8574,"h":67.9896,"l":67.8574,"n":3,"o":67.9896,"t":"2026-09-02T16:15:00Z","v":322,"vw":67.945953},{"c":67.91,"h":67.91,"l":67.91,"n":7,"o":67.91,"t":"2026-09-02T17:30:00Z","v":1003,"vw":67.91},{"c":67.97,"h":68.05,"l":67.97,"n":2,"o":68.05,"t":"2026-09-02T18:00:00Z","v":472,"vw":68.014068},{"c":68.1,"h":68.1,"l":68.1,"n":2,"o":68.1,"t":"2026-09-02T18:15:00Z","v":185,"vw":68.1},{"c":68.035,"h":68.035,"l":68.035,"n":1,"o":68.035,"t":"2026-09-02T18:30:00Z","v":372,"vw":68.035},{"c":68.0519,"h":68.0519,"l":67.99,"n":3,"o":67.99,"t":"2026-09-02T19:30:00Z","v":442,"vw":68.02102},{"c":67.99,"h":68.31,"l":67.99,"n":14,"o":68.31,"t":"2026-09-03T13:30:00Z","v":1355,"vw":68.133859},{"c":67.925,"h":68.31,"l":67.925,"n":4,"o":68.31,"t":"2026-09-03T13:45:00Z","v":1612,"vw":68.282844},{"c":68.1429,"h":68.1429,"l":68.1429,"n":1,"o":68.1429,"t":"2026-09-03T15:15:00Z","v":114,"vw":68.1429},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-09-03T15:30:00Z","v":500,"vw":68.12},{"c":68.0001,"h":68.0001,"l":68.0001,"n":1,"o":68.0001,"t":"2026-09-03T16:00:00Z","v":147,"vw":68.0001},{"c":68.105,"h":68.105,"l":68.105,"n":1,"o":68.105,"t":"2026-09-03T17:00:00Z","v":120,"vw":68.105},{"c":68.14,"h":68.209,"l":68.14,"n":4,"o":68.203,"t":"2026-09-03T17:45:00Z","v":612,"vw":68.176874},{"c":68.233,"h":68.233,"l":68.233,"n":2,"o":68.233,"t":"2026-09-03T18:15:00Z","v":117,"vw":68.233},{"c":68.24,"h":68.24,"l":68.24,"n":1,"o":68.24,"t":"2026-09-03T18:30:00Z","v":277,"vw":68.24},{"c":68.0714,"h":68.08,"l":68.0619,"n":6,"o":68.0619,"t":"2026-09-03T18:45:00Z","v":1254,"vw":68.068374},{"c":68.145,"h":68.145,"l":68.145,"n":5,"o":68.145,"t":"2026-09-03T19:00:00Z","v":552,"vw":68.145},{"c":68.23,"h":68.23,"l":68.13,"n":4,"o":68.13,"t":"2026-09-03T19:30:00Z","v":971,"vw":68.149958},{"c":68.173,"h":68.173,"l":68.1627,"n":6,"o":68.1627,"t":"2026-09-03T19:45:00Z","v":380,"vw":68.16787},{"c":68.23,"h":68.23,"l":68.23,"n":3,"o":68.23,"t":"2026-09-03T20:00:00Z","v":123,"vw":68.23},{"c":67.825,"h":67.83,"l":67.825,"n":6,"o":67.83,"t":"2026-09-04T13:30:00Z","v":1413,"vw":67.825582},{"c":68.245,"h":68.25,"l":68.245,"n":2,"o":68.25,"t":"2026-09-04T14:30:00Z","v":1453,"vw":68.249652},{"c":68.205,"h":68.205,"l":68.185,"n":2,"o":68.185,"t":"2026-09-04T15:15:00Z","v":459,"vw":68.192233},{"c":68.2206,"h":68.255,"l":68.2206,"n":2,"o":68.255,"t":"2026-09-04T15:30:00Z","v":330,"vw":68.234881},{"c":68.32,"h":68.32,"l":68.2401,"n":7,"o":68.2401,"t":"2026-09-04T17:00:00Z","v":1399,"vw":68.258242},{"c":68.145,"h":68.2799,"l":68.14,"n":6,"o":68.2799,"t":"2026-09-04T17:45:00Z","v":686,"vw":68.166572},{"c":68.265,"h":68.265,"l":68.265,"n":2,"o":68.265,"t":"2026-09-04T18:15:00Z","v":358,"vw":68.265},{"c":68.2778,"h":68.2778,"l":68.2778,"n":1,"o":68.2778,"t":"2026-09-04T18:45:00Z","v":106,"vw":68.2778},{"c":68.25,"h":68.25,"l":68.17,"n":2,"o":68.17,"t":"2026-09-04T19:00:00Z","v":218,"vw":68.21},{"c":68.26,"h":68.26,"l":68.1704,"n":3,"o":68.1704,"t":"2026-09-04T19:15:00Z","v":869,"vw":68.247544},{"c":68.35,"h":68.35,"l":68.35,"n":2,"o":68.35,"t":"2026-09-04T19:45:00Z","v":229,"vw":68.35},{"c":68.2,"h":68.2,"l":68.2,"n":6,"o":68.2,"t":"2026-09-08T13:30:00Z","v":667,"vw":68.2},{"c":67.68,"h":67.74,"l":67.68,"n":4,"o":67.74,"t":"2026-09-08T14:00:00Z","v":2545,"vw":67.695077},{"c":67.8,"h":67.8,"l":67.8,"n":2,"o":67.8,"t":"2026-09-08T14:15:00Z","v":469,"vw":67.8},{"c":67.8996,"h":67.902,"l":67.83,"n":5,"o":67.83,"t":"2026-09-08T14:30:00Z","v":941,"vw":67.875472},{"c":67.88,"h":67.88,"l":67.88,"n":5,"o":67.88,"t":"2026-09-08T14:45:00Z","v":375,"vw":67.88},{"c":67.825,"h":67.825,"l":67.825,"n":1,"o":67.825,"t":"2026-09-08T15:00:00Z","v":284,"vw":67.825},{"c":67.72,"h":67.8784,"l":67.72,"n":3,"o":67.8784,"t":"2026-09-08T15:15:00Z","v":241,"vw":67.798842},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-09-08T15:30:00Z","v":222,"vw":67.8},{"c":67.69,"h":67.69,"l":67.69,"n":1,"o":67.69,"t":"2026-09-08T15:45:00Z","v":617,"vw":67.69},{"c":67.73,"h":67.73,"l":67.73,"n":2,"o":67.73,"t":"2026-09-08T16:00:00Z","v":1213,"vw":67.73},{"c":67.785,"h":67.785,"l":67.785,"n":1,"o":67.785,"t":"2026-09-08T16:15:00Z","v":100,"vw":67.785},{"c":67.8,"h":67.8105,"l":67.769,"n":15,"o":67.77,"t":"2026-09-08T16:30:00Z","v":2197,"vw":67.789565},{"c":67.815,"h":67.815,"l":67.795,"n":2,"o":67.795,"t":"2026-09-08T17:00:00Z","v":229,"vw":67.806266},{"c":67.805,"h":67.805,"l":67.805,"n":1,"o":67.805,"t":"2026-09-08T17:30:00Z","v":100,"vw":67.805},{"c":67.85,"h":67.85,"l":67.85,"n":2,"o":67.85,"t":"2026-09-08T17:45:00Z","v":400,"vw":67.85},{"c":67.83,"h":67.83,"l":67.83,"n":2,"o":67.83,"t":"2026-09-08T18:15:00Z","v":164,"vw":67.83},{"c":67.86,"h":67.86,"l":67.86,"n":2,"o":67.86,"t":"2026-09-08T19:15:00Z","v":155,"vw":67.86},{"c":67.785,"h":67.79,"l":67.785,"n":2,"o":67.79,"t":"2026-09-08T19:30:00Z","v":474,"vw":67.786582},{"c":67.805,"h":67.805,"l":67.805,"n":1,"o":67.805,"t":"2026-09-08T19:45:00Z","v":110,"vw":67.805},{"c":67.44,"h":67.44,"l":67.44,"n":6,"o":67.44,"t":"2026-09-09T13:30:00Z","v":389,"vw":67.44},{"c":67.155,"h":67.21,"l":67.155,"n":3,"o":67.21,"t":"2026-09-09T13:45:00Z","v":400,"vw":67.16875},{"c":67.355,"h":67.355,"l":67.355,"n":1,"o":67.355,"t":"2026-09-09T14:30:00Z","v":310,"vw":67.355},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-09-09T15:15:00Z","v":700,"vw":67.1},{"c":67.1575,"h":67.1575,"l":67.1575,"n":3,"o":67.1575,"t":"2026-09-09T15:30:00Z","v":265,"vw":67.1575},{"c":67.08,"h":67.08,"l":67.08,"n":1,"o":67.08,"t":"2026-09-09T15:45:00Z","v":107,"vw":67.08},{"c":67.12,"h":67.12,"l":67.12,"n":2,"o":67.12,"t":"2026-09-09T16:00:00Z","v":239,"vw":67.12},{"c":66.98,"h":66.98,"l":66.845,"n":2,"o":66.845,"t":"2026-09-09T17:00:00Z","v":201,"vw":66.912836},{"c":66.9184,"h":66.9184,"l":66.9184,"n":1,"o":66.9184,"t":"2026-09-09T17:15:00Z","v":215,"vw":66.9184},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-09-09T17:30:00Z","v":321,"vw":66.98},{"c":66.9018,"h":67.06,"l":66.9018,"n":3,"o":67.06,"t":"2026-09-09T17:45:00Z","v":392,"vw":66.999235},{"c":67.06,"h":67.06,"l":67.06,"n":10,"o":67.06,"t":"2026-09-09T18:15:00Z","v":569,"vw":67.06},{"c":67.06,"h":67.06,"l":67.06,"n":2,"o":67.06,"t":"2026-09-09T18:30:00Z","v":151,"vw":67.06},{"c":67,"h":67,"l":67,"n":5,"o":67,"t":"2026-09-09T18:45:00Z","v":362,"vw":67},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-09-09T19:15:00Z","v":395,"vw":67.01},{"c":66.9201,"h":66.9201,"l":66.9201,"n":2,"o":66.9201,"t":"2026-09-09T19:45:00Z","v":1003,"vw":66.9201},{"c":66.7,"h":66.7,"l":66.7,"n":4,"o":66.7,"t":"2026-09-10T13:30:00Z","v":439,"vw":66.7},{"c":66.52,"h":66.6,"l":66.52,"n":3,"o":66.6,"t":"2026-09-10T13:45:00Z","v":300,"vw":66.573333},{"c":66.8264,"h":66.8264,"l":66.8264,"n":1,"o":66.8264,"t":"2026-09-10T14:15:00Z","v":453,"vw":66.8264},{"c":66.92,"h":66.92,"l":66.92,"n":2,"o":66.92,"t":"2026-09-10T14:30:00Z","v":145,"vw":66.92},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-09-10T15:00:00Z","v":1120,"vw":66.75},{"c":66.64,"h":66.64,"l":66.64,"n":1,"o":66.64,"t":"2026-09-10T15:15:00Z","v":126,"vw":66.64},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-09-10T15:30:00Z","v":158,"vw":66.6},{"c":66.6061,"h":66.6061,"l":66.6061,"n":1,"o":66.6061,"t":"2026-09-10T17:30:00Z","v":389,"vw":66.6061},{"c":66.56,"h":66.56,"l":66.56,"n":2,"o":66.56,"t":"2026-09-10T18:00:00Z","v":1473,"vw":66.56},{"c":66.515,"h":66.52,"l":66.515,"n":2,"o":66.52,"t":"2026-09-10T18:30:00Z","v":210,"vw":66.517381},{"c":66.5,"h":66.5,"l":66.49,"n":5,"o":66.49,"t":"2026-09-10T19:00:00Z","v":1067,"vw":66.491881},{"c":66.53,"h":66.53,"l":66.53,"n":1,"o":66.53,"t":"2026-09-10T19:15:00Z","v":203,"vw":66.53},{"c":66.565,"h":66.565,"l":66.53,"n":3,"o":66.53,"t":"2026-09-10T19:30:00Z","v":951,"vw":66.561296},{"c":66.51,"h":66.73,"l":66.51,"n":6,"o":66.65,"t":"2026-09-10T19:45:00Z","v":824,"vw":66.637324},{"c":67.355,"h":67.355,"l":67.05,"n":6,"o":67.05,"t":"2026-09-11T13:30:00Z","v":514,"vw":67.136716},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-09-11T13:45:00Z","v":200,"vw":67.06},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-09-11T14:00:00Z","v":1475,"vw":66.89},{"c":66.995,"h":66.995,"l":66.995,"n":3,"o":66.995,"t":"2026-09-11T14:15:00Z","v":501,"vw":66.995},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-09-11T15:15:00Z","v":100,"vw":67.1},{"c":67.145,"h":67.145,"l":67.11,"n":4,"o":67.11,"t":"2026-09-11T15:45:00Z","v":52645,"vw":67.139962},{"c":67.145,"h":67.145,"l":67.145,"n":2,"o":67.145,"t":"2026-09-11T16:00:00Z","v":147,"vw":67.145},{"c":67.13,"h":67.132,"l":67.13,"n":5,"o":67.132,"t":"2026-09-11T17:00:00Z","v":460,"vw":67.130614},{"c":67.215,"h":67.215,"l":67.215,"n":1,"o":67.215,"t":"2026-09-11T17:15:00Z","v":181,"vw":67.215},{"c":67.1344,"h":67.1344,"l":67.1343,"n":2,"o":67.1343,"t":"2026-09-11T18:00:00Z","v":317,"vw":67.134349},{"c":67.165,"h":67.165,"l":67.165,"n":2,"o":67.165,"t":"2026-09-11T18:15:00Z","v":292,"vw":67.165},{"c":67.22,"h":67.22,"l":67.145,"n":4,"o":67.145,"t":"2026-09-11T18:45:00Z","v":449,"vw":67.190503},{"c":67.1582,"h":67.1582,"l":67.12,"n":4,"o":67.1522,"t":"2026-09-11T19:00:00Z","v":375,"vw":67.143713},{"c":67.13,"h":67.13,"l":67.0309,"n":3,"o":67.0309,"t":"2026-09-11T19:30:00Z","v":297,"vw":67.095828},{"c":67.06,"h":67.19,"l":67.04,"n":8,"o":67.135,"t":"2026-09-11T19:45:00Z","v":1138,"vw":67.123798},{"c":67.18,"h":67.18,"l":67.18,"n":6,"o":67.18,"t":"2026-09-14T13:30:00Z","v":323,"vw":67.18},{"c":67.08,"h":67.08,"l":67.055,"n":5,"o":67.055,"t":"2026-09-14T14:15:00Z","v":568,"vw":67.06203},{"c":66.9001,"h":66.9001,"l":66.9001,"n":1,"o":66.9001,"t":"2026-09-14T14:30:00Z","v":197,"vw":66.9001},{"c":66.8501,"h":66.9224,"l":66.84,"n":11,"o":66.9,"t":"2026-09-14T14:45:00Z","v":9059,"vw":66.843942},{"c":66.965,"h":66.965,"l":66.865,"n":2,"o":66.865,"t":"2026-09-14T15:30:00Z","v":200,"vw":66.915},{"c":67.085,"h":67.0964,"l":67.0101,"n":4,"o":67.0964,"t":"2026-09-14T15:45:00Z","v":710,"vw":67.067191},{"c":67.04,"h":67.04,"l":67.04,"n":7,"o":67.04,"t":"2026-09-14T17:30:00Z","v":825,"vw":67.04},{"c":67.1065,"h":67.1065,"l":67.1065,"n":1,"o":67.1065,"t":"2026-09-14T17:45:00Z","v":218,"vw":67.1065},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-09-14T18:30:00Z","v":100,"vw":67.15},{"c":67.15,"h":67.15,"l":67.065,"n":4,"o":67.1415,"t":"2026-09-14T18:45:00Z","v":798,"vw":67.132406},{"c":67.085,"h":67.085,"l":67.085,"n":1,"o":67.085,"t":"2026-09-14T19:00:00Z","v":100,"vw":67.085},{"c":67.05,"h":67.15,"l":67.05,"n":7,"o":67.15,"t":"2026-09-14T19:15:00Z","v":1259,"vw":67.117331},{"c":66.93,"h":67.1,"l":66.93,"n":12,"o":67.1,"t":"2026-09-14T19:30:00Z","v":1795,"vw":67.029429},{"c":67.09,"h":67.09,"l":67.06,"n":15,"o":67.08,"t":"2026-09-14T19:45:00Z","v":1630,"vw":67.076229},{"c":66.68,"h":66.68,"l":66.68,"n":5,"o":66.68,"t":"2026-09-15T13:30:00Z","v":310,"vw":66.68},{"c":66.73,"h":66.73,"l":66.73,"n":3,"o":66.73,"t":"2026-09-15T14:00:00Z","v":549,"vw":66.73},{"c":66.6005,"h":66.6005,"l":66.6005,"n":1,"o":66.6005,"t":"2026-09-15T14:15:00Z","v":215,"vw":66.6005},{"c":66.515,"h":66.515,"l":66.45,"n":4,"o":66.45,"t":"2026-09-15T14:45:00Z","v":524,"vw":66.475556},{"c":66.555,"h":66.555,"l":66.51,"n":3,"o":66.51,"t":"2026-09-15T15:00:00Z","v":1000,"vw":66.526},{"c":66.565,"h":66.57,"l":66.5347,"n":3,"o":66.5347,"t":"2026-09-15T15:15:00Z","v":345,"vw":66.557853},{"c":66.72,"h":66.72,"l":66.72,"n":2,"o":66.72,"t":"2026-09-15T15:30:00Z","v":264,"vw":66.72},{"c":66.59,"h":66.61,"l":66.59,"n":2,"o":66.61,"t":"2026-09-15T15:45:00Z","v":572,"vw":66.596224},{"c":66.45,"h":66.505,"l":66.4415,"n":4,"o":66.505,"t":"2026-09-15T16:00:00Z","v":1248,"vw":66.463151},{"c":66.59,"h":66.59,"l":66.59,"n":1,"o":66.59,"t":"2026-09-15T16:30:00Z","v":447,"vw":66.59},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-09-15T17:15:00Z","v":248,"vw":66.65},{"c":66.6439,"h":66.6993,"l":66.6439,"n":3,"o":66.65,"t":"2026-09-15T17:30:00Z","v":442,"vw":66.6705},{"c":66.76,"h":66.76,"l":66.76,"n":1,"o":66.76,"t":"2026-09-15T18:15:00Z","v":100,"vw":66.76},{"c":66.635,"h":66.665,"l":66.6,"n":6,"o":66.6,"t":"2026-09-15T19:30:00Z","v":670,"vw":66.636475},{"c":66.56,"h":66.5615,"l":66.5,"n":4,"o":66.5615,"t":"2026-09-15T19:45:00Z","v":393,"vw":66.541934},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-09-16T14:15:00Z","v":135,"vw":66.68},{"c":66.66,"h":66.66,"l":66.66,"n":3,"o":66.66,"t":"2026-09-16T14:30:00Z","v":854,"vw":66.66},{"c":66.77,"h":66.77,"l":66.6,"n":5,"o":66.6,"t":"2026-09-16T14:45:00Z","v":374,"vw":66.673711},{"c":66.73,"h":66.73,"l":66.73,"n":1,"o":66.73,"t":"2026-09-16T15:15:00Z","v":154,"vw":66.73},{"c":66.83,"h":66.83,"l":66.691,"n":5,"o":66.7,"t":"2026-09-16T16:45:00Z","v":502,"vw":66.738486},{"c":66.885,"h":66.885,"l":66.885,"n":1,"o":66.885,"t":"2026-09-16T17:30:00Z","v":135,"vw":66.885},{"c":66.655,"h":66.655,"l":66.655,"n":1,"o":66.655,"t":"2026-09-16T18:15:00Z","v":110,"vw":66.655},{"c":66.6699,"h":66.6699,"l":66.44,"n":2,"o":66.44,"t":"2026-09-16T18:30:00Z","v":661,"vw":66.545038},{"c":65.82,"h":66.01,"l":65.82,"n":3,"o":66.01,"t":"2026-09-16T19:15:00Z","v":1042,"vw":65.838756},{"c":65.925,"h":65.925,"l":65.925,"n":2,"o":65.925,"t":"2026-09-16T19:30:00Z","v":534,"vw":65.925},{"c":66.285,"h":66.389,"l":66.285,"n":6,"o":66.305,"t":"2026-09-16T19:45:00Z","v":2290,"vw":66.333753},{"c":67.11,"h":67.11,"l":67.11,"n":5,"o":67.11,"t":"2026-09-17T13:30:00Z","v":520,"vw":67.11},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-09-17T14:15:00Z","v":135,"vw":66.58},{"c":66.7,"h":66.8,"l":66.7,"n":5,"o":66.8,"t":"2026-09-17T15:30:00Z","v":2325,"vw":66.713316},{"c":66.5942,"h":66.6,"l":66.59,"n":7,"o":66.6,"t":"2026-09-17T15:45:00Z","v":1066,"vw":66.595123},{"c":66.69,"h":66.69,"l":66.69,"n":2,"o":66.69,"t":"2026-09-17T16:00:00Z","v":145,"vw":66.69},{"c":66.695,"h":66.695,"l":66.695,"n":1,"o":66.695,"t":"2026-09-17T16:15:00Z","v":205,"vw":66.695},{"c":66.695,"h":66.695,"l":66.6001,"n":2,"o":66.6001,"t":"2026-09-17T16:30:00Z","v":200,"vw":66.64755},{"c":66.48,"h":66.48,"l":66.48,"n":3,"o":66.48,"t":"2026-09-17T17:00:00Z","v":175,"vw":66.48},{"c":66.55,"h":66.645,"l":66.55,"n":2,"o":66.645,"t":"2026-09-17T17:15:00Z","v":390,"vw":66.576795},{"c":66.51,"h":66.58,"l":66.51,"n":23,"o":66.52,"t":"2026-09-17T18:15:00Z","v":6239,"vw":66.544754},{"c":66.53,"h":66.53,"l":66.53,"n":4,"o":66.53,"t":"2026-09-17T18:30:00Z","v":868,"vw":66.53},{"c":66.42,"h":66.465,"l":66.42,"n":3,"o":66.465,"t":"2026-09-17T18:45:00Z","v":343,"vw":66.439737},{"c":66.4433,"h":66.4433,"l":66.43,"n":3,"o":66.43,"t":"2026-09-17T19:15:00Z","v":264,"vw":66.435685},{"c":66.405,"h":66.405,"l":66.405,"n":3,"o":66.405,"t":"2026-09-17T19:45:00Z","v":306,"vw":66.405},{"c":66.04,"h":66.04,"l":66.04,"n":4,"o":66.04,"t":"2026-09-18T13:30:00Z","v":292,"vw":66.04},{"c":65.8827,"h":65.8827,"l":65.8827,"n":1,"o":65.8827,"t":"2026-09-18T13:45:00Z","v":151,"vw":65.8827},{"c":65.65,"h":65.75,"l":65.65,"n":7,"o":65.715,"t":"2026-09-18T14:00:00Z","v":866,"vw":65.714583},{"c":65.699,"h":65.699,"l":65.699,"n":1,"o":65.699,"t":"2026-09-18T14:15:00Z","v":172,"vw":65.699},{"c":65.7436,"h":65.78,"l":65.7436,"n":3,"o":65.78,"t":"2026-09-18T14:30:00Z","v":794,"vw":65.760914},{"c":65.8699,"h":65.8699,"l":65.8699,"n":1,"o":65.8699,"t":"2026-09-18T14:45:00Z","v":152,"vw":65.8699},{"c":65.637,"h":65.637,"l":65.637,"n":1,"o":65.637,"t":"2026-09-18T15:00:00Z","v":100,"vw":65.637},{"c":65.7251,"h":65.83,"l":65.63,"n":8,"o":65.83,"t":"2026-09-18T15:15:00Z","v":1087,"vw":65.72239},{"c":65.59,"h":65.59,"l":65.59,"n":15,"o":65.59,"t":"2026-09-18T16:00:00Z","v":4192,"vw":65.59},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-09-18T16:30:00Z","v":579,"vw":65.59},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-09-18T16:45:00Z","v":646,"vw":65.69},{"c":65.81,"h":65.81,"l":65.81,"n":3,"o":65.81,"t":"2026-09-18T17:30:00Z","v":467,"vw":65.81},{"c":65.82,"h":65.8299,"l":65.755,"n":3,"o":65.755,"t":"2026-09-18T18:00:00Z","v":489,"vw":65.792666},{"c":65.798,"h":65.798,"l":65.798,"n":3,"o":65.798,"t":"2026-09-18T18:45:00Z","v":296,"vw":65.798},{"c":65.755,"h":65.755,"l":65.755,"n":1,"o":65.755,"t":"2026-09-18T19:00:00Z","v":185,"vw":65.755},{"c":65.7836,"h":65.83,"l":65.7836,"n":4,"o":65.83,"t":"2026-09-18T19:15:00Z","v":2490,"vw":65.786833},{"c":65.75,"h":65.75,"l":65.75,"n":2,"o":65.75,"t":"2026-09-18T19:30:00Z","v":125,"vw":65.75},{"c":65.905,"h":65.9899,"l":65.8,"n":9,"o":65.86,"t":"2026-09-18T19:45:00Z","v":1912,"vw":65.867232},{"c":66.03,"h":66.03,"l":66.03,"n":5,"o":66.03,"t":"2026-09-21T13:30:00Z","v":501,"vw":66.03},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-09-21T14:15:00Z","v":270,"vw":66.05},{"c":66.035,"h":66.035,"l":66.035,"n":3,"o":66.035,"t":"2026-09-21T14:45:00Z","v":137,"vw":66.035},{"c":66.06,"h":66.06,"l":66.025,"n":2,"o":66.025,"t":"2026-09-21T15:00:00Z","v":200,"vw":66.0425},{"c":66.09,"h":66.09,"l":66.09,"n":1,"o":66.09,"t":"2026-09-21T15:15:00Z","v":225,"vw":66.09},{"c":66.105,"h":66.105,"l":66.105,"n":1,"o":66.105,"t":"2026-09-21T15:30:00Z","v":100,"vw":66.105},{"c":66.18,"h":66.18,"l":66.135,"n":13,"o":66.135,"t":"2026-09-21T16:00:00Z","v":1301,"vw":66.153841},{"c":66.105,"h":66.11,"l":66.105,"n":5,"o":66.11,"t":"2026-09-21T16:15:00Z","v":723,"vw":66.107669},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-09-21T16:45:00Z","v":300,"vw":66.15},{"c":66.145,"h":66.209,"l":66.145,"n":4,"o":66.145,"t":"2026-09-21T17:15:00Z","v":1400,"vw":66.176571},{"c":66.06,"h":66.06,"l":66.055,"n":5,"o":66.06,"t":"2026-09-21T17:30:00Z","v":753,"vw":66.057789},{"c":66.11,"h":66.11,"l":66.11,"n":2,"o":66.11,"t":"2026-09-21T18:00:00Z","v":324,"vw":66.11},{"c":66.23,"h":66.23,"l":66.23,"n":3,"o":66.23,"t":"2026-09-21T18:45:00Z","v":310,"vw":66.23},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-09-21T19:00:00Z","v":670,"vw":66.25},{"c":66.1679,"h":66.1679,"l":66.15,"n":6,"o":66.15,"t":"2026-09-21T19:45:00Z","v":1228,"vw":66.154475},{"c":66.82,"h":66.82,"l":66.64,"n":5,"o":66.64,"t":"2026-09-22T14:00:00Z","v":410,"vw":66.6875},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-09-22T14:30:00Z","v":200,"vw":66.35},{"c":66.19,"h":66.19,"l":66.19,"n":1,"o":66.19,"t":"2026-09-22T15:15:00Z","v":724,"vw":66.19},{"c":66.2499,"h":66.2499,"l":66.2499,"n":1,"o":66.2499,"t":"2026-09-22T15:30:00Z","v":753,"vw":66.2499},{"c":66.2499,"h":66.2499,"l":66.2499,"n":4,"o":66.2499,"t":"2026-09-22T15:45:00Z","v":217,"vw":66.2499},{"c":66.185,"h":66.185,"l":66.185,"n":2,"o":66.185,"t":"2026-09-22T16:15:00Z","v":150,"vw":66.185},{"c":66.2864,"h":66.2864,"l":66.2864,"n":1,"o":66.2864,"t":"2026-09-22T17:15:00Z","v":121,"vw":66.2864},{"c":66.27,"h":66.32,"l":66.27,"n":2,"o":66.32,"t":"2026-09-22T17:30:00Z","v":227,"vw":66.297974},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-09-22T17:45:00Z","v":306,"vw":66.39},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-09-22T18:00:00Z","v":156,"vw":66.45},{"c":66.4053,"h":66.5,"l":66.4053,"n":9,"o":66.5,"t":"2026-09-22T18:30:00Z","v":1595,"vw":66.490378},{"c":66.37,"h":66.37,"l":66.335,"n":5,"o":66.37,"t":"2026-09-22T18:45:00Z","v":6178,"vw":66.365431},{"c":66.375,"h":66.458,"l":66.37,"n":7,"o":66.37,"t":"2026-09-22T19:00:00Z","v":3839,"vw":66.388158},{"c":66.375,"h":66.375,"l":66.375,"n":1,"o":66.375,"t":"2026-09-22T19:15:00Z","v":245,"vw":66.375},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-09-22T19:30:00Z","v":225,"vw":66.5},{"c":66.28,"h":66.43,"l":66.28,"n":13,"o":66.43,"t":"2026-09-22T19:45:00Z","v":1373,"vw":66.365384},{"c":65.79,"h":66.14,"l":65.785,"n":10,"o":66.14,"t":"2026-09-23T13:30:00Z","v":570,"vw":65.891327},{"c":65.875,"h":65.875,"l":65.875,"n":2,"o":65.875,"t":"2026-09-23T13:45:00Z","v":143,"vw":65.875},{"c":65.8599,"h":65.8599,"l":65.8599,"n":2,"o":65.8599,"t":"2026-09-23T14:00:00Z","v":136,"vw":65.8599},{"c":65.7,"h":65.7,"l":65.7,"n":2,"o":65.7,"t":"2026-09-23T14:15:00Z","v":339,"vw":65.7},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-09-23T14:45:00Z","v":318,"vw":65.86},{"c":65.8599,"h":65.8599,"l":65.8599,"n":1,"o":65.8599,"t":"2026-09-23T15:00:00Z","v":379,"vw":65.8599},{"c":65.8201,"h":65.8201,"l":65.82,"n":3,"o":65.82,"t":"2026-09-23T15:30:00Z","v":370,"vw":65.82005},{"c":65.805,"h":65.8564,"l":65.805,"n":4,"o":65.8564,"t":"2026-09-23T15:45:00Z","v":310,"vw":65.834894},{"c":65.81,"h":65.85,"l":65.8,"n":22,"o":65.85,"t":"2026-09-23T16:15:00Z","v":2509,"vw":65.810008},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-09-23T16:30:00Z","v":120,"vw":65.88},{"c":66.0097,"h":66.0097,"l":66.0097,"n":1,"o":66.0097,"t":"2026-09-23T16:45:00Z","v":262,"vw":66.0097},{"c":65.67,"h":65.67,"l":65.67,"n":4,"o":65.67,"t":"2026-09-23T17:00:00Z","v":199,"vw":65.67},{"c":65.78,"h":65.78,"l":65.65,"n":3,"o":65.65,"t":"2026-09-23T17:15:00Z","v":389,"vw":65.718191},{"c":65.74,"h":65.795,"l":65.655,"n":8,"o":65.7205,"t":"2026-09-23T17:30:00Z","v":1083,"vw":65.72654},{"c":65.815,"h":65.815,"l":65.815,"n":1,"o":65.815,"t":"2026-09-23T18:00:00Z","v":117,"vw":65.815},{"c":65.62,"h":65.64,"l":65.62,"n":21,"o":65.64,"t":"2026-09-23T18:30:00Z","v":16077,"vw":65.622829},{"c":65.63,"h":65.6819,"l":65.63,"n":10,"o":65.68,"t":"2026-09-23T18:45:00Z","v":1256,"vw":65.660385},{"c":65.695,"h":65.695,"l":65.6202,"n":4,"o":65.6202,"t":"2026-09-23T19:00:00Z","v":2052,"vw":65.664691},{"c":65.665,"h":65.675,"l":65.62,"n":3,"o":65.62,"t":"2026-09-23T19:15:00Z","v":539,"vw":65.654416},{"c":65.64,"h":65.64,"l":65.62,"n":4,"o":65.62,"t":"2026-09-23T19:30:00Z","v":384,"vw":65.626407},{"c":65.54,"h":65.54,"l":65.54,"n":3,"o":65.54,"t":"2026-09-23T19:45:00Z","v":383,"vw":65.54},{"c":65.6,"h":65.73,"l":65.6,"n":10,"o":65.73,"t":"2026-09-24T13:30:00Z","v":721,"vw":65.673768},{"c":65.44,"h":65.58,"l":65.44,"n":2,"o":65.58,"t":"2026-09-24T14:00:00Z","v":206,"vw":65.507961},{"c":65.44,"h":65.44,"l":65.44,"n":2,"o":65.44,"t":"2026-09-24T14:15:00Z","v":153,"vw":65.44},{"c":65.44,"h":65.44,"l":65.44,"n":6,"o":65.44,"t":"2026-09-24T14:30:00Z","v":261,"vw":65.44},{"c":65.35,"h":65.35,"l":65.35,"n":8,"o":65.35,"t":"2026-09-24T16:15:00Z","v":479,"vw":65.35},{"c":65.505,"h":65.505,"l":65.505,"n":1,"o":65.505,"t":"2026-09-24T16:30:00Z","v":1567,"vw":65.505},{"c":65.37,"h":65.475,"l":65.37,"n":2,"o":65.475,"t":"2026-09-24T17:30:00Z","v":443,"vw":65.451298},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-09-24T17:45:00Z","v":519,"vw":65.55},{"c":65.4218,"h":65.4218,"l":65.4218,"n":1,"o":65.4218,"t":"2026-09-24T18:00:00Z","v":100,"vw":65.4218},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-09-24T18:15:00Z","v":100,"vw":65.49},{"c":65.65,"h":65.65,"l":65.65,"n":2,"o":65.65,"t":"2026-09-24T18:45:00Z","v":457,"vw":65.65},{"c":65.5214,"h":65.6399,"l":65.5214,"n":3,"o":65.6399,"t":"2026-09-24T19:30:00Z","v":512,"vw":65.60317},{"c":65.645,"h":65.645,"l":65.645,"n":1,"o":65.645,"t":"2026-09-24T19:45:00Z","v":381,"vw":65.645},{"c":65.5199,"h":65.5199,"l":65.5199,"n":1,"o":65.5199,"t":"2026-09-25T13:30:00Z","v":295,"vw":65.5199},{"c":65.35,"h":65.35,"l":65.3141,"n":5,"o":65.3141,"t":"2026-09-25T14:45:00Z","v":679,"vw":65.326479},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-09-25T15:15:00Z","v":101,"vw":65.46},{"c":65.81,"h":65.81,"l":65.53,"n":16,"o":65.53,"t":"2026-09-25T16:00:00Z","v":4528,"vw":65.579248},{"c":65.805,"h":65.805,"l":65.805,"n":4,"o":65.805,"t":"2026-09-25T16:15:00Z","v":107,"vw":65.805},{"c":65.58,"h":65.705,"l":65.58,"n":9,"o":65.705,"t":"2026-09-25T16:45:00Z","v":718,"vw":65.660058},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-09-25T17:00:00Z","v":761,"vw":65.66},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-09-25T17:30:00Z","v":177,"vw":65.6},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-09-25T18:00:00Z","v":1757,"vw":65.5},{"c":65.53,"h":65.575,"l":65.53,"n":3,"o":65.575,"t":"2026-09-25T18:45:00Z","v":461,"vw":65.555392},{"c":65.6,"h":65.6379,"l":65.5201,"n":6,"o":65.6379,"t":"2026-09-25T19:00:00Z","v":606,"vw":65.591473},{"c":65.77,"h":65.77,"l":65.58,"n":8,"o":65.645,"t":"2026-09-25T19:30:00Z","v":942,"vw":65.641863},{"c":65.22,"h":65.22,"l":65.22,"n":5,"o":65.22,"t":"2026-09-28T13:30:00Z","v":470,"vw":65.22},{"c":65.0224,"h":65.0224,"l":65.0224,"n":3,"o":65.0224,"t":"2026-09-28T14:45:00Z","v":887,"vw":65.0224},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-09-28T15:00:00Z","v":137,"vw":64.95},{"c":64.815,"h":64.94,"l":64.815,"n":4,"o":64.94,"t":"2026-09-28T15:15:00Z","v":651,"vw":64.918705},{"c":65.0186,"h":65.0186,"l":65.0186,"n":3,"o":65.0186,"t":"2026-09-28T15:30:00Z","v":258,"vw":65.0186},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-09-28T15:45:00Z","v":162,"vw":64.89},{"c":65.235,"h":65.235,"l":65.235,"n":1,"o":65.235,"t":"2026-09-28T17:45:00Z","v":100,"vw":65.235},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-09-28T18:00:00Z","v":100,"vw":65.07},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-09-28T19:15:00Z","v":100,"vw":64.97},{"c":65.04,"h":65.04,"l":65.04,"n":1,"o":65.04,"t":"2026-09-28T19:30:00Z","v":100,"vw":65.04},{"c":65.17,"h":65.17,"l":65.17,"n":3,"o":65.17,"t":"2026-09-28T20:00:00Z","v":127,"vw":65.17},{"c":65.29,"h":65.29,"l":65.29,"n":12,"o":65.29,"t":"2026-09-29T13:30:00Z","v":1492,"vw":65.29},{"c":64.9635,"h":65.055,"l":64.87,"n":9,"o":65.03,"t":"2026-09-29T13:45:00Z","v":2879,"vw":64.930111},{"c":64.965,"h":65.1,"l":64.965,"n":11,"o":64.965,"t":"2026-09-29T14:00:00Z","v":1898,"vw":65.063279},{"c":64.63,"h":64.705,"l":64.63,"n":2,"o":64.705,"t":"2026-09-29T15:00:00Z","v":390,"vw":64.683077},{"c":64.58,"h":64.58,"l":64.53,"n":3,"o":64.53,"t":"2026-09-29T15:15:00Z","v":621,"vw":64.571667},{"c":64.5653,"h":64.5653,"l":64.5653,"n":1,"o":64.5653,"t":"2026-09-29T16:15:00Z","v":216,"vw":64.5653},{"c":64.515,"h":64.515,"l":64.515,"n":2,"o":64.515,"t":"2026-09-29T18:00:00Z","v":186,"vw":64.515},{"c":64.525,"h":64.525,"l":64.525,"n":1,"o":64.525,"t":"2026-09-29T18:30:00Z","v":160,"vw":64.525},{"c":64.5409,"h":64.615,"l":64.5409,"n":5,"o":64.595,"t":"2026-09-29T19:00:00Z","v":1407,"vw":64.600089},{"c":64.73,"h":64.74,"l":64.73,"n":7,"o":64.74,"t":"2026-09-29T19:15:00Z","v":597,"vw":64.735475},{"c":64.62,"h":64.66,"l":64.605,"n":5,"o":64.66,"t":"2026-09-29T19:30:00Z","v":506,"vw":64.633},{"c":64.671,"h":64.68,"l":64.67,"n":8,"o":64.67,"t":"2026-09-29T19:45:00Z","v":811,"vw":64.675922},{"c":64.9321,"h":65,"l":64.9321,"n":6,"o":65,"t":"2026-09-30T13:30:00Z","v":255,"vw":64.967538},{"c":64.79,"h":64.79,"l":64.79,"n":3,"o":64.79,"t":"2026-09-30T13:45:00Z","v":148,"vw":64.79},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-09-30T14:00:00Z","v":175,"vw":64.92},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-09-30T14:30:00Z","v":727,"vw":64.76},{"c":64.755,"h":64.755,"l":64.755,"n":1,"o":64.755,"t":"2026-09-30T14:45:00Z","v":207,"vw":64.755},{"c":64.761,"h":64.93,"l":64.761,"n":7,"o":64.77,"t":"2026-09-30T15:15:00Z","v":772,"vw":64.795196},{"c":64.775,"h":64.775,"l":64.775,"n":3,"o":64.775,"t":"2026-09-30T15:30:00Z","v":177,"vw":64.775},{"c":64.755,"h":64.755,"l":64.755,"n":2,"o":64.755,"t":"2026-09-30T16:00:00Z","v":202,"vw":64.755},{"c":64.66,"h":64.66,"l":64.66,"n":2,"o":64.66,"t":"2026-09-30T17:15:00Z","v":131,"vw":64.66},{"c":64.645,"h":64.645,"l":64.62,"n":4,"o":64.62,"t":"2026-09-30T18:00:00Z","v":504,"vw":64.635223},{"c":64.615,"h":64.6344,"l":64.615,"n":4,"o":64.62,"t":"2026-09-30T19:15:00Z","v":672,"vw":64.619278},{"c":64.35,"h":64.35,"l":64.35,"n":5,"o":64.35,"t":"2026-10-01T13:30:00Z","v":910,"vw":64.35},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-10-01T14:45:00Z","v":390,"vw":64.28},{"c":64.355,"h":64.355,"l":64.355,"n":2,"o":64.355,"t":"2026-10-01T15:30:00Z","v":162,"vw":64.355},{"c":64.43,"h":64.43,"l":64.42,"n":14,"o":64.43,"t":"2026-10-01T16:00:00Z","v":3135,"vw":64.42616},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-10-01T16:15:00Z","v":174,"vw":64.76},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-10-01T16:30:00Z","v":513,"vw":64.87},{"c":64.8,"h":64.87,"l":64.8,"n":2,"o":64.87,"t":"2026-10-01T16:45:00Z","v":462,"vw":64.846667},{"c":64.8075,"h":64.8075,"l":64.8075,"n":1,"o":64.8075,"t":"2026-10-01T17:00:00Z","v":184,"vw":64.8075},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-01T17:15:00Z","v":115,"vw":65.02},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-01T17:30:00Z","v":152,"vw":65.15},{"c":65.24,"h":65.24,"l":65.24,"n":3,"o":65.24,"t":"2026-10-01T17:45:00Z","v":168,"vw":65.24},{"c":64.9968,"h":64.9968,"l":64.9968,"n":1,"o":64.9968,"t":"2026-10-01T18:00:00Z","v":153,"vw":64.9968},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-01T18:15:00Z","v":62256,"vw":65.07},{"c":65.065,"h":65.065,"l":65.065,"n":3,"o":65.065,"t":"2026-10-01T19:15:00Z","v":177,"vw":65.065},{"c":65.115,"h":65.115,"l":65.115,"n":3,"o":65.115,"t":"2026-10-01T19:30:00Z","v":295,"vw":65.115},{"c":65.08,"h":65.08,"l":65.08,"n":1,"o":65.08,"t":"2026-10-01T19:45:00Z","v":100,"vw":65.08},{"c":66.0203,"h":66.0203,"l":65.77,"n":7,"o":65.77,"t":"2026-10-02T13:30:00Z","v":1263,"vw":65.814641},{"c":65.935,"h":65.935,"l":65.935,"n":1,"o":65.935,"t":"2026-10-02T14:00:00Z","v":238,"vw":65.935},{"c":65.9105,"h":65.9105,"l":65.9105,"n":2,"o":65.9105,"t":"2026-10-02T14:45:00Z","v":207,"vw":65.9105},{"c":65.755,"h":65.755,"l":65.755,"n":1,"o":65.755,"t":"2026-10-02T15:30:00Z","v":100,"vw":65.755},{"c":65.6476,"h":65.6476,"l":65.6476,"n":2,"o":65.6476,"t":"2026-10-02T16:15:00Z","v":280,"vw":65.6476},{"c":65.5552,"h":65.5552,"l":65.5552,"n":3,"o":65.5552,"t":"2026-10-02T16:30:00Z","v":211,"vw":65.5552},{"c":65.72,"h":65.8,"l":65.72,"n":3,"o":65.8,"t":"2026-10-02T17:00:00Z","v":529,"vw":65.746503},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-02T18:30:00Z","v":113,"vw":65.69},{"c":65.695,"h":65.695,"l":65.695,"n":1,"o":65.695,"t":"2026-10-02T19:30:00Z","v":123,"vw":65.695},{"c":65.64,"h":65.71,"l":65.64,"n":4,"o":65.71,"t":"2026-10-02T19:45:00Z","v":578,"vw":65.68697},{"c":65.52,"h":65.52,"l":65.52,"n":9,"o":65.52,"t":"2026-10-05T13:30:00Z","v":223,"vw":65.52},{"c":65.89,"h":65.89,"l":65.8257,"n":6,"o":65.8257,"t":"2026-10-05T14:45:00Z","v":827,"vw":65.867115},{"c":65.7381,"h":65.7381,"l":65.7381,"n":1,"o":65.7381,"t":"2026-10-05T15:00:00Z","v":135,"vw":65.7381},{"c":65.87,"h":65.949,"l":65.87,"n":8,"o":65.949,"t":"2026-10-05T15:15:00Z","v":1581,"vw":65.92813},{"c":65.945,"h":65.945,"l":65.945,"n":1,"o":65.945,"t":"2026-10-05T15:30:00Z","v":550,"vw":65.945},{"c":65.985,"h":65.985,"l":65.985,"n":1,"o":65.985,"t":"2026-10-05T15:45:00Z","v":1476,"vw":65.985},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-05T16:45:00Z","v":800,"vw":66.04},{"c":66.095,"h":66.095,"l":66.095,"n":2,"o":66.095,"t":"2026-10-05T17:30:00Z","v":246,"vw":66.095},{"c":66.07,"h":66.07,"l":66.07,"n":1,"o":66.07,"t":"2026-10-05T17:45:00Z","v":100,"vw":66.07},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-05T18:00:00Z","v":272,"vw":66.18},{"c":66.215,"h":66.215,"l":66.215,"n":2,"o":66.215,"t":"2026-10-05T18:30:00Z","v":339,"vw":66.215},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-05T18:45:00Z","v":100,"vw":66.13},{"c":66.185,"h":66.285,"l":66.1821,"n":10,"o":66.285,"t":"2026-10-05T19:00:00Z","v":1304,"vw":66.201729},{"c":66.335,"h":66.36,"l":66.335,"n":5,"o":66.36,"t":"2026-10-05T19:15:00Z","v":700,"vw":66.341388},{"c":65.962,"h":66.09,"l":65.962,"n":4,"o":66.09,"t":"2026-10-05T19:45:00Z","v":391,"vw":66.001253},{"c":66.11,"h":66.24,"l":66.11,"n":7,"o":66.24,"t":"2026-10-06T13:30:00Z","v":252,"vw":66.177198},{"c":66.205,"h":66.205,"l":66.15,"n":2,"o":66.15,"t":"2026-10-06T15:15:00Z","v":790,"vw":66.194487},{"c":66.175,"h":66.175,"l":66.175,"n":3,"o":66.175,"t":"2026-10-06T15:30:00Z","v":146,"vw":66.175},{"c":66.07,"h":66.075,"l":66.07,"n":3,"o":66.075,"t":"2026-10-06T15:45:00Z","v":230,"vw":66.0725},{"c":66.0402,"h":66.0402,"l":66.0402,"n":1,"o":66.0402,"t":"2026-10-06T16:00:00Z","v":152,"vw":66.0402},{"c":66.055,"h":66.055,"l":66.0025,"n":6,"o":66.0025,"t":"2026-10-06T16:15:00Z","v":1261,"vw":66.042564},{"c":66.0556,"h":66.0556,"l":65.94,"n":5,"o":65.94,"t":"2026-10-06T16:45:00Z","v":539,"vw":65.987733},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-10-06T17:00:00Z","v":180,"vw":65.95},{"c":65.8088,"h":65.8088,"l":65.8088,"n":1,"o":65.8088,"t":"2026-10-06T17:45:00Z","v":104,"vw":65.8088},{"c":65.74,"h":65.74,"l":65.74,"n":3,"o":65.74,"t":"2026-10-06T18:00:00Z","v":699,"vw":65.74},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-06T18:15:00Z","v":193,"vw":65.81},{"c":65.78,"h":65.78,"l":65.78,"n":2,"o":65.78,"t":"2026-10-06T18:30:00Z","v":1622,"vw":65.78},{"c":65.78,"h":65.89,"l":65.68,"n":6,"o":65.69,"t":"2026-10-06T18:45:00Z","v":2042,"vw":65.770602},{"c":65.67,"h":65.67,"l":65.67,"n":1,"o":65.67,"t":"2026-10-06T19:00:00Z","v":182,"vw":65.67},{"c":65.88,"h":65.88,"l":65.65,"n":3,"o":65.7275,"t":"2026-10-06T19:45:00Z","v":538,"vw":65.712918},{"c":65.88,"h":65.88,"l":65.88,"n":3,"o":65.88,"t":"2026-10-06T20:00:00Z","v":102,"vw":65.88},{"c":65.22,"h":65.22,"l":65.22,"n":5,"o":65.22,"t":"2026-10-07T13:30:00Z","v":195,"vw":65.22},{"c":65.185,"h":65.185,"l":65.185,"n":1,"o":65.185,"t":"2026-10-07T14:00:00Z","v":120,"vw":65.185},{"c":65.195,"h":65.195,"l":65.195,"n":1,"o":65.195,"t":"2026-10-07T14:15:00Z","v":296,"vw":65.195},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-10-07T14:30:00Z","v":109,"vw":65.11},{"c":65.06,"h":65.0795,"l":65.0326,"n":7,"o":65.0795,"t":"2026-10-07T14:45:00Z","v":2917,"vw":65.074667},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-07T15:45:00Z","v":488,"vw":65.07},{"c":64.9301,"h":64.9301,"l":64.9301,"n":1,"o":64.9301,"t":"2026-10-07T16:00:00Z","v":100,"vw":64.9301},{"c":65.085,"h":65.085,"l":65.085,"n":2,"o":65.085,"t":"2026-10-07T16:15:00Z","v":503,"vw":65.085},{"c":65.1019,"h":65.1019,"l":65.1019,"n":1,"o":65.1019,"t":"2026-10-07T16:30:00Z","v":159,"vw":65.1019},{"c":65.25,"h":65.25,"l":65.25,"n":2,"o":65.25,"t":"2026-10-07T17:00:00Z","v":130,"vw":65.25},{"c":65.182,"h":65.182,"l":65.182,"n":2,"o":65.182,"t":"2026-10-07T18:15:00Z","v":233,"vw":65.182},{"c":65.3199,"h":65.3199,"l":65.3199,"n":1,"o":65.3199,"t":"2026-10-07T18:30:00Z","v":253,"vw":65.3199},{"c":65.215,"h":65.215,"l":65.215,"n":3,"o":65.215,"t":"2026-10-07T19:00:00Z","v":138,"vw":65.215},{"c":65.242,"h":65.329,"l":65.165,"n":17,"o":65.28,"t":"2026-10-07T19:15:00Z","v":9525,"vw":65.240973},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-07T19:45:00Z","v":400,"vw":65.06},{"c":65.095,"h":65.095,"l":65.095,"n":1,"o":65.095,"t":"2026-10-08T13:45:00Z","v":261,"vw":65.095},{"c":65.04,"h":65.04,"l":65.04,"n":1,"o":65.04,"t":"2026-10-08T14:15:00Z","v":8099,"vw":65.04},{"c":65.13,"h":65.13,"l":65.13,"n":1,"o":65.13,"t":"2026-10-08T14:30:00Z","v":146,"vw":65.13},{"c":64.85,"h":64.85,"l":64.77,"n":3,"o":64.77,"t":"2026-10-08T15:30:00Z","v":424,"vw":64.793262},{"c":65.1652,"h":65.195,"l":64.925,"n":8,"o":64.925,"t":"2026-10-08T16:15:00Z","v":609,"vw":65.072101},{"c":65.095,"h":65.095,"l":65.095,"n":1,"o":65.095,"t":"2026-10-08T16:30:00Z","v":230,"vw":65.095},{"c":65.155,"h":65.155,"l":65.155,"n":1,"o":65.155,"t":"2026-10-08T16:45:00Z","v":129,"vw":65.155},{"c":65.315,"h":65.315,"l":65.26,"n":4,"o":65.26,"t":"2026-10-08T17:00:00Z","v":393,"vw":65.283391},{"c":65.32,"h":65.32,"l":65.32,"n":3,"o":65.32,"t":"2026-10-08T17:45:00Z","v":242,"vw":65.32},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-08T18:30:00Z","v":150,"vw":65.35},{"c":65.285,"h":65.285,"l":65.285,"n":2,"o":65.285,"t":"2026-10-08T18:45:00Z","v":2418,"vw":65.285},{"c":65.425,"h":65.425,"l":65.425,"n":2,"o":65.425,"t":"2026-10-08T19:45:00Z","v":309,"vw":65.425},{"c":65.44,"h":65.44,"l":65.44,"n":2,"o":65.44,"t":"2026-10-09T13:30:00Z","v":296,"vw":65.44},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-09T14:30:00Z","v":125,"vw":65.33},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-09T15:30:00Z","v":197,"vw":65.46},{"c":65.425,"h":65.425,"l":65.425,"n":1,"o":65.425,"t":"2026-10-09T16:15:00Z","v":580,"vw":65.425},{"c":65.52,"h":65.52,"l":65.4592,"n":3,"o":65.4592,"t":"2026-10-09T17:00:00Z","v":229,"vw":65.487218},{"c":65.529,"h":65.529,"l":65.52,"n":6,"o":65.52,"t":"2026-10-09T17:30:00Z","v":521,"vw":65.521737},{"c":65.59,"h":65.59,"l":65.51,"n":5,"o":65.51,"t":"2026-10-09T18:30:00Z","v":1162,"vw":65.521275},{"c":65.59,"h":65.59,"l":65.59,"n":2,"o":65.59,"t":"2026-10-09T18:45:00Z","v":679,"vw":65.59},{"c":65.32,"h":65.32,"l":65.32,"n":4,"o":65.32,"t":"2026-10-12T13:30:00Z","v":582,"vw":65.32},{"c":65.41,"h":65.41,"l":65.41,"n":2,"o":65.41,"t":"2026-10-12T14:15:00Z","v":101,"vw":65.41},{"c":65.55,"h":65.55,"l":65.395,"n":6,"o":65.51,"t":"2026-10-12T14:30:00Z","v":2067,"vw":65.495302},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-12T15:00:00Z","v":100,"vw":65.54},{"c":65.6458,"h":65.6582,"l":65.6458,"n":2,"o":65.6582,"t":"2026-10-12T15:30:00Z","v":340,"vw":65.654188},{"c":65.6178,"h":65.6178,"l":65.6178,"n":3,"o":65.6178,"t":"2026-10-12T15:45:00Z","v":194,"vw":65.6178},{"c":65.67,"h":65.67,"l":65.67,"n":1,"o":65.67,"t":"2026-10-12T16:15:00Z","v":1653,"vw":65.67},{"c":65.58,"h":65.58,"l":65.58,"n":1,"o":65.58,"t":"2026-10-12T17:30:00Z","v":100,"vw":65.58},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-12T17:45:00Z","v":380,"vw":65.64},{"c":65.66,"h":65.7199,"l":65.66,"n":5,"o":65.66,"t":"2026-10-12T18:15:00Z","v":534,"vw":65.677783},{"c":65.73,"h":65.73,"l":65.73,"n":1,"o":65.73,"t":"2026-10-12T18:30:00Z","v":152,"vw":65.73},{"c":65.57,"h":65.715,"l":65.57,"n":6,"o":65.65,"t":"2026-10-12T18:45:00Z","v":988,"vw":65.635284},{"c":65.64,"h":65.64,"l":65.64,"n":4,"o":65.64,"t":"2026-10-12T19:00:00Z","v":269,"vw":65.64},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-12T19:30:00Z","v":114,"vw":65.63},{"c":65.39,"h":65.585,"l":65.39,"n":30,"o":65.585,"t":"2026-10-12T19:45:00Z","v":4792,"vw":65.491505},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-12T20:00:00Z","v":138,"vw":65.46},{"c":66.05,"h":66.05,"l":65.59,"n":12,"o":65.59,"t":"2026-10-13T13:30:00Z","v":3258,"vw":65.78849},{"c":65.635,"h":65.635,"l":65.635,"n":1,"o":65.635,"t":"2026-10-13T13:45:00Z","v":125,"vw":65.635},{"c":65.41,"h":65.43,"l":65.4,"n":4,"o":65.43,"t":"2026-10-13T14:00:00Z","v":464,"vw":65.412155},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-13T14:15:00Z","v":100,"vw":65.46},{"c":65.619,"h":65.619,"l":65.52,"n":2,"o":65.52,"t":"2026-10-13T15:00:00Z","v":320,"vw":65.581875},{"c":65.52,"h":65.52,"l":65.52,"n":4,"o":65.52,"t":"2026-10-13T15:15:00Z","v":171,"vw":65.52},{"c":65.51,"h":65.579,"l":65.45,"n":15,"o":65.495,"t":"2026-10-13T15:30:00Z","v":4668,"vw":65.560032},{"c":65.48,"h":65.48,"l":65.46,"n":10,"o":65.46,"t":"2026-10-13T16:15:00Z","v":2220,"vw":65.475928},{"c":65.595,"h":65.595,"l":65.595,"n":1,"o":65.595,"t":"2026-10-13T16:30:00Z","v":152,"vw":65.595},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-13T17:15:00Z","v":104,"vw":65.5},{"c":65.535,"h":65.535,"l":65.535,"n":2,"o":65.535,"t":"2026-10-13T17:45:00Z","v":102,"vw":65.535},{"c":65.78,"h":65.78,"l":65.78,"n":2,"o":65.78,"t":"2026-10-13T18:00:00Z","v":1606,"vw":65.78},{"c":65.85,"h":65.85,"l":65.85,"n":4,"o":65.85,"t":"2026-10-13T18:45:00Z","v":251,"vw":65.85},{"c":65.79,"h":65.8235,"l":65.79,"n":9,"o":65.79,"t":"2026-10-13T19:00:00Z","v":1461,"vw":65.794523},{"c":65.79,"h":65.79,"l":65.79,"n":4,"o":65.79,"t":"2026-10-13T19:15:00Z","v":365,"vw":65.79},{"c":65.72,"h":65.72,"l":65.72,"n":2,"o":65.72,"t":"2026-10-13T19:45:00Z","v":224,"vw":65.72},{"c":65.225,"h":65.425,"l":65.11,"n":11,"o":65.11,"t":"2026-10-14T13:30:00Z","v":3156,"vw":65.218421},{"c":64.905,"h":64.905,"l":64.77,"n":11,"o":64.78,"t":"2026-10-14T14:00:00Z","v":3201,"vw":64.853907},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-10-14T14:15:00Z","v":406,"vw":64.84},{"c":65.025,"h":65.025,"l":65.025,"n":2,"o":65.025,"t":"2026-10-14T14:30:00Z","v":171,"vw":65.025},{"c":64.955,"h":64.955,"l":64.955,"n":3,"o":64.955,"t":"2026-10-14T15:15:00Z","v":124,"vw":64.955},{"c":64.8064,"h":64.8064,"l":64.8064,"n":4,"o":64.8064,"t":"2026-10-14T17:00:00Z","v":147,"vw":64.8064},{"c":64.595,"h":64.595,"l":64.595,"n":3,"o":64.595,"t":"2026-10-14T18:15:00Z","v":251,"vw":64.595},{"c":64.575,"h":64.575,"l":64.575,"n":3,"o":64.575,"t":"2026-10-14T18:30:00Z","v":445,"vw":64.575},{"c":64.565,"h":64.565,"l":64.5261,"n":3,"o":64.5261,"t":"2026-10-14T18:45:00Z","v":556,"vw":64.553642},{"c":64.5,"h":64.57,"l":64.5,"n":2,"o":64.57,"t":"2026-10-14T19:00:00Z","v":324,"vw":64.54321},{"c":64.65,"h":64.65,"l":64.635,"n":7,"o":64.635,"t":"2026-10-14T19:30:00Z","v":640,"vw":64.643435},{"c":64.73,"h":64.73,"l":64.5749,"n":6,"o":64.575,"t":"2026-10-14T19:45:00Z","v":776,"vw":64.618186},{"c":64.97,"h":64.97,"l":64.97,"n":3,"o":64.97,"t":"2026-10-15T13:30:00Z","v":324,"vw":64.97},{"c":65.435,"h":65.435,"l":65.435,"n":2,"o":65.435,"t":"2026-10-15T15:00:00Z","v":1327,"vw":65.435},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-15T15:45:00Z","v":309,"vw":65.46},{"c":65.241,"h":65.2419,"l":65.241,"n":3,"o":65.2419,"t":"2026-10-15T16:15:00Z","v":397,"vw":65.24145},{"c":65.32,"h":65.32,"l":65.315,"n":2,"o":65.315,"t":"2026-10-15T16:30:00Z","v":417,"vw":65.318118},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-10-15T18:00:00Z","v":152,"vw":65.34},{"c":65.48,"h":65.48,"l":65.48,"n":2,"o":65.48,"t":"2026-10-15T19:15:00Z","v":153,"vw":65.48},{"c":65.565,"h":65.565,"l":65.565,"n":2,"o":65.565,"t":"2026-10-15T19:45:00Z","v":110,"vw":65.565},{"c":65.94,"h":65.94,"l":65.94,"n":1,"o":65.94,"t":"2026-10-16T13:30:00Z","v":621,"vw":65.94},{"c":65.965,"h":65.965,"l":65.965,"n":3,"o":65.965,"t":"2026-10-16T13:45:00Z","v":1595,"vw":65.965},{"c":65.7099,"h":65.7099,"l":65.7099,"n":1,"o":65.7099,"t":"2026-10-16T14:30:00Z","v":339,"vw":65.7099},{"c":65.58,"h":65.58,"l":65.58,"n":2,"o":65.58,"t":"2026-10-16T14:45:00Z","v":265,"vw":65.58},{"c":65.5693,"h":65.5693,"l":65.54,"n":5,"o":65.54,"t":"2026-10-16T15:00:00Z","v":576,"vw":65.549462},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-16T15:15:00Z","v":244,"vw":65.51},{"c":65.12,"h":65.12,"l":65.12,"n":8,"o":65.12,"t":"2026-10-16T16:00:00Z","v":800,"vw":65.12},{"c":64.77,"h":65.048,"l":64.77,"n":3,"o":65.048,"t":"2026-10-16T17:45:00Z","v":692,"vw":64.985731},{"c":64.7084,"h":64.7084,"l":64.7084,"n":2,"o":64.7084,"t":"2026-10-16T18:00:00Z","v":159,"vw":64.7084},{"c":64.712,"h":64.712,"l":64.712,"n":2,"o":64.712,"t":"2026-10-16T18:15:00Z","v":2781,"vw":64.712},{"c":64.8899,"h":64.8899,"l":64.8899,"n":1,"o":64.8899,"t":"2026-10-16T18:30:00Z","v":747,"vw":64.8899},{"c":64.745,"h":64.75,"l":64.745,"n":5,"o":64.75,"t":"2026-10-16T18:45:00Z","v":450,"vw":64.7475},{"c":64.5624,"h":64.5624,"l":64.5624,"n":3,"o":64.5624,"t":"2026-10-16T19:00:00Z","v":250,"vw":64.5624},{"c":64.8501,"h":64.8501,"l":64.85,"n":3,"o":64.85,"t":"2026-10-16T19:15:00Z","v":258,"vw":64.85005},{"c":64.88,"h":64.88,"l":64.88,"n":2,"o":64.88,"t":"2026-10-19T13:45:00Z","v":101,"vw":64.88},{"c":64.96,"h":65.01,"l":64.96,"n":6,"o":65.01,"t":"2026-10-19T14:15:00Z","v":501,"vw":64.98},{"c":64.9,"h":64.94,"l":64.9,"n":4,"o":64.94,"t":"2026-10-19T14:30:00Z","v":349,"vw":64.923333},{"c":64.91,"h":65.1199,"l":64.9,"n":5,"o":64.9,"t":"2026-10-19T14:45:00Z","v":1185,"vw":65.049048},{"c":65.105,"h":65.105,"l":64.99,"n":6,"o":65.0739,"t":"2026-10-19T15:00:00Z","v":1289,"vw":65.034489},{"c":65.17,"h":65.23,"l":65.17,"n":5,"o":65.23,"t":"2026-10-19T15:15:00Z","v":348,"vw":65.2075},{"c":65.28,"h":65.28,"l":65.17,"n":4,"o":65.17,"t":"2026-10-19T15:30:00Z","v":538,"vw":65.259167},{"c":65.15,"h":65.18,"l":65.15,"n":5,"o":65.18,"t":"2026-10-19T15:45:00Z","v":317,"vw":65.166667},{"c":64.98,"h":65.02,"l":64.97,"n":3,"o":65.02,"t":"2026-10-19T16:00:00Z","v":300,"vw":64.99},{"c":64.96,"h":64.99,"l":64.96,"n":3,"o":64.99,"t":"2026-10-19T16:15:00Z","v":300,"vw":64.97},{"c":64.92,"h":64.94,"l":64.92,"n":3,"o":64.94,"t":"2026-10-19T16:30:00Z","v":201,"vw":64.93},{"c":64.91,"h":64.93,"l":64.91,"n":2,"o":64.93,"t":"2026-10-19T16:45:00Z","v":200,"vw":64.92},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-19T17:00:00Z","v":200,"vw":64.82},{"c":64.86,"h":64.87,"l":64.86,"n":3,"o":64.87,"t":"2026-10-19T17:15:00Z","v":244,"vw":64.865},{"c":64.84,"h":64.87,"l":64.84,"n":3,"o":64.87,"t":"2026-10-19T17:30:00Z","v":300,"vw":64.85},{"c":64.84,"h":64.85,"l":64.84,"n":2,"o":64.85,"t":"2026-10-19T17:45:00Z","v":200,"vw":64.845},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-19T18:00:00Z","v":100,"vw":64.86},{"c":64.85,"h":64.86,"l":64.85,"n":3,"o":64.86,"t":"2026-10-19T18:15:00Z","v":300,"vw":64.856667},{"c":64.885,"h":64.97,"l":64.8,"n":13,"o":64.97,"t":"2026-10-19T18:30:00Z","v":1458,"vw":64.909861},{"c":64.83,"h":64.87,"l":64.83,"n":3,"o":64.87,"t":"2026-10-19T18:45:00Z","v":300,"vw":64.846667},{"c":64.8,"h":64.83,"l":64.8,"n":3,"o":64.83,"t":"2026-10-19T19:00:00Z","v":300,"vw":64.816667},{"c":64.85,"h":64.895,"l":64.8,"n":8,"o":64.8,"t":"2026-10-19T19:15:00Z","v":896,"vw":64.86119},{"c":64.88,"h":64.89,"l":64.84,"n":5,"o":64.84,"t":"2026-10-19T19:30:00Z","v":401,"vw":64.8625},{"c":64.83,"h":64.9585,"l":64.42,"n":14,"o":64.9585,"t":"2026-10-19T19:45:00Z","v":1118,"vw":64.831384},{"c":65.15,"h":65.15,"l":65.15,"n":5,"o":65.15,"t":"2026-10-20T13:30:00Z","v":158,"vw":65.15},{"c":65.521,"h":65.735,"l":65.521,"n":6,"o":65.735,"t":"2026-10-20T14:00:00Z","v":599,"vw":65.564836},{"c":65.91,"h":65.91,"l":65.68,"n":2,"o":65.68,"t":"2026-10-20T14:15:00Z","v":321,"vw":65.821869},{"c":65.96,"h":65.96,"l":65.96,"n":2,"o":65.96,"t":"2026-10-20T14:45:00Z","v":278,"vw":65.96},{"c":65.84,"h":65.84,"l":65.7101,"n":4,"o":65.7101,"t":"2026-10-20T15:30:00Z","v":534,"vw":65.770167},{"c":65.82,"h":65.82,"l":65.82,"n":1,"o":65.82,"t":"2026-10-20T15:45:00Z","v":451,"vw":65.82},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-20T16:45:00Z","v":150,"vw":65.64},{"c":65.85,"h":65.85,"l":65.8165,"n":6,"o":65.8165,"t":"2026-10-20T18:15:00Z","v":479,"vw":65.831487},{"c":65.82,"h":65.82,"l":65.755,"n":5,"o":65.755,"t":"2026-10-20T18:30:00Z","v":517,"vw":65.787353},{"c":65.78,"h":65.78,"l":65.6974,"n":3,"o":65.78,"t":"2026-10-20T18:45:00Z","v":540,"vw":65.758585},{"c":65.792,"h":65.792,"l":65.72,"n":2,"o":65.72,"t":"2026-10-20T19:00:00Z","v":348,"vw":65.761379},{"c":65.792,"h":65.8,"l":65.72,"n":6,"o":65.792,"t":"2026-10-20T19:15:00Z","v":967,"vw":65.754102},{"c":65.8,"h":65.8,"l":65.665,"n":14,"o":65.792,"t":"2026-10-20T19:30:00Z","v":686,"vw":65.77045},{"c":65.861,"h":65.87,"l":65.69,"n":14,"o":65.8,"t":"2026-10-20T19:45:00Z","v":1288,"vw":65.781553},{"c":65.99,"h":66.09,"l":65.99,"n":3,"o":66.09,"t":"2026-10-21T13:30:00Z","v":544,"vw":66.062007},{"c":65.96,"h":65.96,"l":65.96,"n":1,"o":65.96,"t":"2026-10-21T13:45:00Z","v":128,"vw":65.96},{"c":65.71,"h":65.825,"l":65.71,"n":5,"o":65.825,"t":"2026-10-21T14:30:00Z","v":1102,"vw":65.81442},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-10-21T15:00:00Z","v":106,"vw":65.78},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-10-21T16:30:00Z","v":100,"vw":66.01},{"c":65.745,"h":65.745,"l":65.59,"n":3,"o":65.59,"t":"2026-10-21T19:00:00Z","v":1521,"vw":65.644316},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-21T19:15:00Z","v":243,"vw":65.83},{"c":65.8738,"h":65.8738,"l":65.79,"n":5,"o":65.79,"t":"2026-10-21T19:30:00Z","v":363,"vw":65.82768},{"c":65.9499,"h":65.9499,"l":65.855,"n":2,"o":65.855,"t":"2026-10-21T19:45:00Z","v":288,"vw":65.892235},{"c":65.4,"h":65.4,"l":65.4,"n":5,"o":65.4,"t":"2026-10-22T13:30:00Z","v":239,"vw":65.4},{"c":65.9001,"h":66.03,"l":65.9001,"n":5,"o":66.03,"t":"2026-10-22T14:00:00Z","v":893,"vw":66.010778},{"c":65.68,"h":65.7793,"l":65.56,"n":9,"o":65.56,"t":"2026-10-22T14:45:00Z","v":1037,"vw":65.68795},{"c":65.955,"h":65.955,"l":65.955,"n":1,"o":65.955,"t":"2026-10-22T15:45:00Z","v":152,"vw":65.955},{"c":65.985,"h":65.985,"l":65.985,"n":1,"o":65.985,"t":"2026-10-22T16:00:00Z","v":438,"vw":65.985},{"c":65.9113,"h":66.02,"l":65.9113,"n":3,"o":66.02,"t":"2026-10-22T16:45:00Z","v":405,"vw":65.966995},{"c":66.015,"h":66.015,"l":66.015,"n":1,"o":66.015,"t":"2026-10-22T17:30:00Z","v":701,"vw":66.015},{"c":66.1467,"h":66.1467,"l":66.1467,"n":1,"o":66.1467,"t":"2026-10-22T19:15:00Z","v":141,"vw":66.1467},{"c":66.0212,"h":66.0212,"l":66.0212,"n":2,"o":66.0212,"t":"2026-10-22T19:30:00Z","v":152,"vw":66.0212},{"c":66.1,"h":66.1,"l":66.1,"n":5,"o":66.1,"t":"2026-10-22T19:45:00Z","v":132,"vw":66.1},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-23T13:15:00Z","v":200,"vw":65.77},{"c":65.744,"h":65.98,"l":65.744,"n":7,"o":65.76,"t":"2026-10-23T13:30:00Z","v":3059,"vw":65.781212},{"c":65.79,"h":65.88,"l":65.79,"n":9,"o":65.88,"t":"2026-10-23T13:45:00Z","v":1887,"vw":65.822364},{"c":65.745,"h":65.745,"l":65.745,"n":1,"o":65.745,"t":"2026-10-23T14:00:00Z","v":188,"vw":65.745},{"c":65.63,"h":65.63,"l":65.5733,"n":2,"o":65.5733,"t":"2026-10-23T14:30:00Z","v":268,"vw":65.605458},{"c":65.8443,"h":65.8443,"l":65.73,"n":2,"o":65.73,"t":"2026-10-23T15:00:00Z","v":578,"vw":65.824525},{"c":65.885,"h":65.885,"l":65.885,"n":1,"o":65.885,"t":"2026-10-23T15:15:00Z","v":100,"vw":65.885}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.15,"premium":1.3333593138898396,"strike":52.54944752289148,"iv":0.6260949154549201,"gamma":0.015381979876617772,"theta":-0.030614064441140745,"vega":0.058612291334745666,"rho":-0.018099665004252072,"breakevenPct":22.264417987399813},{"delta":0.2,"premium":1.4654893262481157,"strike":54.72570654996896,"iv":0.5612338849463991,"gamma":0.023918848751839177,"theta":-0.028340093764445302,"vega":0.06573106461506012,"rho":-0.023808162696889158,"breakevenPct":19.161846818364047},{"delta":0.25,"premium":1.597619338606392,"strike":56.901965577046454,"iv":0.49637285443787826,"gamma":0.03245571762706058,"theta":-0.02606612308774986,"vega":0.07284983789537458,"rho":-0.029516660389526238,"breakevenPct":16.059275649328285},{"delta":0.3,"premium":1.729749350964668,"strike":59.078224604123946,"iv":0.4315118239293574,"gamma":0.04099258650228198,"theta":-0.023792152411054417,"vega":0.07996861117568904,"rho":-0.035225158082163324,"breakevenPct":12.956704480292519},{"delta":0.35,"premium":1.8618793633229442,"strike":61.25448363120144,"iv":0.36665079342083645,"gamma":0.04952945537750338,"theta":-0.021518181734358974,"vega":0.0870873844560035,"rho":-0.040933655774800404,"breakevenPct":9.854133311256755},{"delta":0.4,"premium":1.9940093756812205,"strike":63.43074265827892,"iv":0.3017897629123155,"gamma":0.05806632425272479,"theta":-0.01924421105766353,"vega":0.09420615773631796,"rho":-0.04664215346743748,"breakevenPct":6.75156214222099},{"delta":0.45,"premium":2.1261393880394968,"strike":65.60700168535641,"iv":0.23692873240379453,"gamma":0.06660319312794619,"theta":-0.016970240380968084,"vega":0.10132493101663242,"rho":-0.05235065116007458,"breakevenPct":3.6489909731852244}]},"raw":{"call":[],"put":[{"delta":0.15,"premium":1.3333593138898396,"strike":52.54944752289148,"iv":0.6260949154549201,"gamma":0.015381979876617772,"theta":-0.030614064441140745,"vega":0.058612291334745666,"rho":-0.018099665004252072,"breakevenPct":22.264417987399813},{"delta":0.2,"premium":1.4654893262481157,"strike":54.72570654996896,"iv":0.5612338849463991,"gamma":0.023918848751839177,"theta":-0.028340093764445302,"vega":0.06573106461506012,"rho":-0.023808162696889158,"breakevenPct":19.161846818364047},{"delta":0.25,"premium":1.597619338606392,"strike":56.901965577046454,"iv":0.49637285443787826,"gamma":0.03245571762706058,"theta":-0.02606612308774986,"vega":0.07284983789537458,"rho":-0.029516660389526238,"breakevenPct":16.059275649328285},{"delta":0.3,"premium":1.729749350964668,"strike":59.078224604123946,"iv":0.4315118239293574,"gamma":0.04099258650228198,"theta":-0.023792152411054417,"vega":0.07996861117568904,"rho":-0.035225158082163324,"breakevenPct":12.956704480292519},{"delta":0.35,"premium":1.8618793633229442,"strike":61.25448363120144,"iv":0.36665079342083645,"gamma":0.04952945537750338,"theta":-0.021518181734358974,"vega":0.0870873844560035,"rho":-0.040933655774800404,"breakevenPct":9.854133311256755},{"delta":0.4,"premium":1.9940093756812205,"strike":63.43074265827892,"iv":0.3017897629123155,"gamma":0.05806632425272479,"theta":-0.01924421105766353,"vega":0.09420615773631796,"rho":-0.04664215346743748,"breakevenPct":6.75156214222099},{"delta":0.45,"premium":2.1261393880394968,"strike":65.60700168535641,"iv":0.23692873240379453,"gamma":0.06660319312794619,"theta":-0.016970240380968084,"vega":0.10132493101663242,"rho":-0.05235065116007458,"breakevenPct":3.6489909731852244}]}},"errors":["delta:partial"],"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"}}