{"symbol":"FXO","url":"https://intraalpha.com/companies/FXO","capturedAt":"2026-10-22T23:56:47.490Z","state":"ready","quote":{"symbol":"FXO","last_price":64.78,"prev_close":63.82,"regular_close":64.78,"change":0.96,"change_pct":1.5042,"regular_change":0.96,"regular_change_pct":1.5042,"extended_change":0,"extended_change_pct":0,"bid":64.75,"ask":64.87,"bid_size":100,"ask_size":100,"volume":42876,"vwap":64.398358,"open":63.65,"high":64.8,"low":63.53,"close":64.78,"trade_count":495,"last_trade_at":"2026-10-22T22:30:00.003190022Z","last_quote_at":"2026-10-22T23:00:00.005672956Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.006,"portfolio_turnover":0.7,"dividend_yield":0.0199,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:29.743038+00:00"},"optionObservedAt":"2026-10-22T19:50:00.271Z","bars":[{"c":62.05,"h":62.06,"l":62.04,"n":9,"o":62.06,"t":"2026-10-15T13:25:00Z","v":8600,"vw":62.056163},{"c":62.38,"h":62.38,"l":62.05,"n":10,"o":62.05,"t":"2026-10-15T13:30:00Z","v":2603,"vw":62.129276},{"c":62.14,"h":62.225,"l":62.14,"n":77,"o":62.19,"t":"2026-10-15T13:40:00Z","v":6946,"vw":62.179349},{"c":62.24,"h":62.27,"l":62.09,"n":50,"o":62.09,"t":"2026-10-15T13:45:00Z","v":3794,"vw":62.192183},{"c":62.31,"h":62.37,"l":62.31,"n":3,"o":62.34,"t":"2026-10-15T13:50:00Z","v":486,"vw":62.346173},{"c":62.4,"h":62.4,"l":62.27,"n":11,"o":62.28,"t":"2026-10-15T13:55:00Z","v":2413,"vw":62.298246},{"c":62.315,"h":62.42,"l":62.31,"n":68,"o":62.34,"t":"2026-10-15T14:00:00Z","v":9368,"vw":62.364946},{"c":62.39,"h":62.42,"l":62.345,"n":37,"o":62.35,"t":"2026-10-15T14:05:00Z","v":5236,"vw":62.379913},{"c":62.4,"h":62.43,"l":62.34,"n":26,"o":62.34,"t":"2026-10-15T14:10:00Z","v":4977,"vw":62.358182},{"c":62.34,"h":62.455165,"l":62.34,"n":5,"o":62.44,"t":"2026-10-15T14:15:00Z","v":2222,"vw":62.376956},{"c":62.36,"h":62.36,"l":62.34,"n":6,"o":62.34,"t":"2026-10-15T14:20:00Z","v":523,"vw":62.344},{"c":62.65,"h":62.65,"l":62.62,"n":8,"o":62.62,"t":"2026-10-15T14:30:00Z","v":1381,"vw":62.644928},{"c":62.6,"h":62.61,"l":62.6,"n":28,"o":62.61,"t":"2026-10-15T14:35:00Z","v":3490,"vw":62.6075},{"c":62.64,"h":62.64,"l":62.63,"n":2,"o":62.63,"t":"2026-10-15T14:40:00Z","v":747,"vw":62.631339},{"c":62.64,"h":62.64,"l":62.5,"n":33,"o":62.62,"t":"2026-10-15T14:45:00Z","v":4623,"vw":62.566185},{"c":62.6496,"h":62.6496,"l":62.6496,"n":1,"o":62.6496,"t":"2026-10-15T14:50:00Z","v":500,"vw":62.6496},{"c":62.56,"h":62.65,"l":62.56,"n":12,"o":62.65,"t":"2026-10-15T14:55:00Z","v":3393,"vw":62.583908},{"c":62.61,"h":62.64,"l":62.61,"n":4,"o":62.64,"t":"2026-10-15T15:00:00Z","v":400,"vw":62.620563},{"c":62.55,"h":62.55,"l":62.53,"n":2,"o":62.53,"t":"2026-10-15T15:10:00Z","v":239,"vw":62.538368},{"c":62.44,"h":62.44,"l":62.44,"n":2,"o":62.44,"t":"2026-10-15T15:15:00Z","v":480,"vw":62.44},{"c":62.39,"h":62.41,"l":62.39,"n":6,"o":62.41,"t":"2026-10-15T15:20:00Z","v":500,"vw":62.4},{"c":62.44,"h":62.44,"l":62.415,"n":3,"o":62.415,"t":"2026-10-15T15:30:00Z","v":426,"vw":62.422317},{"c":62.44,"h":62.45,"l":62.44,"n":2,"o":62.45,"t":"2026-10-15T15:35:00Z","v":300,"vw":62.445433},{"c":62.445,"h":62.445,"l":62.42,"n":4,"o":62.44,"t":"2026-10-15T15:40:00Z","v":307,"vw":62.435},{"c":62.525,"h":62.525,"l":62.525,"n":3,"o":62.525,"t":"2026-10-15T15:45:00Z","v":295,"vw":62.525},{"c":62.47,"h":62.47,"l":62.47,"n":3,"o":62.47,"t":"2026-10-15T15:50:00Z","v":132,"vw":62.47},{"c":62.38,"h":62.42,"l":62.38,"n":5,"o":62.4,"t":"2026-10-15T15:55:00Z","v":1335,"vw":62.413164},{"c":62.35,"h":62.35,"l":62.35,"n":4,"o":62.35,"t":"2026-10-15T16:00:00Z","v":211,"vw":62.35},{"c":62.32,"h":62.32,"l":62.32,"n":3,"o":62.32,"t":"2026-10-15T16:10:00Z","v":255,"vw":62.32},{"c":62.35,"h":62.36,"l":62.34,"n":9,"o":62.34,"t":"2026-10-15T16:15:00Z","v":838,"vw":62.350219},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-10-15T16:20:00Z","v":100,"vw":62.37},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-15T16:25:00Z","v":100,"vw":62.42},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-15T16:40:00Z","v":100,"vw":62.51},{"c":62.55,"h":62.55,"l":62.55,"n":2,"o":62.55,"t":"2026-10-15T16:45:00Z","v":143,"vw":62.55},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-15T16:50:00Z","v":100,"vw":62.54},{"c":62.52,"h":62.53,"l":62.52,"n":5,"o":62.53,"t":"2026-10-15T16:55:00Z","v":309,"vw":62.523333},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-15T17:00:00Z","v":549,"vw":62.51},{"c":62.53,"h":62.53,"l":62.53,"n":4,"o":62.53,"t":"2026-10-15T17:05:00Z","v":514,"vw":62.53},{"c":62.6087,"h":62.6087,"l":62.6,"n":2,"o":62.6,"t":"2026-10-15T17:20:00Z","v":377,"vw":62.605238},{"c":62.64,"h":62.64,"l":62.64,"n":3,"o":62.64,"t":"2026-10-15T17:25:00Z","v":215,"vw":62.64},{"c":62.62,"h":62.62,"l":62.61,"n":12,"o":62.61,"t":"2026-10-15T17:30:00Z","v":1071,"vw":62.617647},{"c":62.63,"h":62.63,"l":62.6,"n":6,"o":62.62,"t":"2026-10-15T17:40:00Z","v":906,"vw":62.616439},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-15T17:50:00Z","v":123,"vw":62.64},{"c":62.61,"h":62.61,"l":62.61,"n":4,"o":62.61,"t":"2026-10-15T17:55:00Z","v":214,"vw":62.61},{"c":62.64,"h":62.64,"l":62.63,"n":8,"o":62.63,"t":"2026-10-15T18:05:00Z","v":5268,"vw":62.637544},{"c":62.61,"h":62.62,"l":62.61,"n":4,"o":62.62,"t":"2026-10-15T18:10:00Z","v":400,"vw":62.616885},{"c":62.62,"h":62.63,"l":62.62,"n":2,"o":62.63,"t":"2026-10-15T18:15:00Z","v":448,"vw":62.62375},{"c":62.63,"h":62.63,"l":62.6,"n":7,"o":62.63,"t":"2026-10-15T18:20:00Z","v":1178,"vw":62.611905},{"c":62.645,"h":62.65,"l":62.645,"n":3,"o":62.65,"t":"2026-10-15T18:25:00Z","v":476,"vw":62.648529},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-15T18:45:00Z","v":100,"vw":62.65},{"c":62.63,"h":62.63,"l":62.63,"n":4,"o":62.63,"t":"2026-10-15T18:55:00Z","v":417,"vw":62.63},{"c":62.6101,"h":62.6101,"l":62.6101,"n":1,"o":62.6101,"t":"2026-10-15T19:00:00Z","v":2752,"vw":62.6101},{"c":62.66,"h":62.66,"l":62.66,"n":2,"o":62.66,"t":"2026-10-15T19:10:00Z","v":130,"vw":62.66},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-10-15T19:25:00Z","v":230,"vw":62.68},{"c":62.66,"h":62.66,"l":62.66,"n":3,"o":62.66,"t":"2026-10-15T19:30:00Z","v":102,"vw":62.66},{"c":62.65,"h":62.65,"l":62.65,"n":2,"o":62.65,"t":"2026-10-15T19:35:00Z","v":800,"vw":62.65},{"c":62.63,"h":62.642572,"l":62.62,"n":14,"o":62.642572,"t":"2026-10-15T19:40:00Z","v":1353,"vw":62.633836},{"c":62.57,"h":62.64,"l":62.56,"n":191,"o":62.64,"t":"2026-10-15T19:45:00Z","v":30991,"vw":62.599634},{"c":62.6,"h":62.6,"l":62.58,"n":51,"o":62.58,"t":"2026-10-15T19:50:00Z","v":4063,"vw":62.590168},{"c":62.65,"h":62.68,"l":62.65,"n":66,"o":62.67,"t":"2026-10-15T19:55:00Z","v":3111,"vw":62.672948},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-16T13:25:00Z","v":400,"vw":62.87},{"c":63.05,"h":63.05,"l":62.9,"n":63,"o":62.9,"t":"2026-10-16T13:30:00Z","v":14015,"vw":63.024796},{"c":63.37,"h":63.37,"l":63.165,"n":11,"o":63.165,"t":"2026-10-16T13:35:00Z","v":1587,"vw":63.231028},{"c":63.331,"h":63.331,"l":63.331,"n":3,"o":63.331,"t":"2026-10-16T14:00:00Z","v":281,"vw":63.331},{"c":63.27,"h":63.31,"l":63.25,"n":62,"o":63.27,"t":"2026-10-16T14:05:00Z","v":10581,"vw":63.285597},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-16T14:10:00Z","v":100,"vw":63.17},{"c":63.22,"h":63.22,"l":63.12,"n":15,"o":63.12,"t":"2026-10-16T14:15:00Z","v":36392,"vw":63.169384},{"c":63.33,"h":63.33,"l":63.23,"n":30,"o":63.23,"t":"2026-10-16T14:20:00Z","v":4832,"vw":63.265686},{"c":63.315,"h":63.315,"l":63.29,"n":4,"o":63.29,"t":"2026-10-16T14:25:00Z","v":302,"vw":63.298333},{"c":63.35,"h":63.35,"l":63.35,"n":2,"o":63.35,"t":"2026-10-16T14:30:00Z","v":180,"vw":63.35},{"c":63.24,"h":63.24,"l":63.22,"n":20,"o":63.22,"t":"2026-10-16T14:35:00Z","v":2198,"vw":63.224184},{"c":63.2,"h":63.2,"l":63.19,"n":2,"o":63.19,"t":"2026-10-16T14:40:00Z","v":400,"vw":63.1925},{"c":63.165,"h":63.165,"l":63.165,"n":1,"o":63.165,"t":"2026-10-16T14:45:00Z","v":100,"vw":63.165},{"c":63.195,"h":63.195,"l":63.195,"n":2,"o":63.195,"t":"2026-10-16T14:50:00Z","v":147,"vw":63.195},{"c":63.19,"h":63.19,"l":63.175,"n":3,"o":63.175,"t":"2026-10-16T14:55:00Z","v":687,"vw":63.185917},{"c":63.33,"h":63.33,"l":63.33,"n":5,"o":63.33,"t":"2026-10-16T15:05:00Z","v":550,"vw":63.33},{"c":63.38,"h":63.395,"l":63.38,"n":3,"o":63.395,"t":"2026-10-16T15:15:00Z","v":284,"vw":63.3897},{"c":63.32,"h":63.39,"l":63.32,"n":6,"o":63.39,"t":"2026-10-16T15:20:00Z","v":460,"vw":63.358997},{"c":63.29,"h":63.29,"l":63.29,"n":2,"o":63.29,"t":"2026-10-16T15:30:00Z","v":113,"vw":63.29},{"c":63.26,"h":63.28,"l":63.26,"n":16,"o":63.27,"t":"2026-10-16T15:35:00Z","v":3991,"vw":63.27},{"c":63.17,"h":63.19,"l":63.16,"n":8,"o":63.19,"t":"2026-10-16T15:40:00Z","v":1603,"vw":63.170783},{"c":62.98,"h":63.01,"l":62.95,"n":13,"o":63.01,"t":"2026-10-16T16:00:00Z","v":1115,"vw":62.975382},{"c":63.01,"h":63.02,"l":63.01,"n":4,"o":63.01,"t":"2026-10-16T16:05:00Z","v":817,"vw":63.01125},{"c":62.99,"h":62.99,"l":62.95,"n":5,"o":62.95,"t":"2026-10-16T16:10:00Z","v":1400,"vw":62.972143},{"c":62.95,"h":62.95,"l":62.95,"n":6,"o":62.95,"t":"2026-10-16T16:15:00Z","v":390,"vw":62.95},{"c":62.905,"h":62.905,"l":62.905,"n":2,"o":62.905,"t":"2026-10-16T16:25:00Z","v":195,"vw":62.905},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-16T16:40:00Z","v":127,"vw":62.83},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-16T17:00:00Z","v":100,"vw":62.71},{"c":62.7308,"h":62.7308,"l":62.7308,"n":2,"o":62.7308,"t":"2026-10-16T17:30:00Z","v":201,"vw":62.7308},{"c":62.825,"h":62.825,"l":62.75,"n":4,"o":62.75,"t":"2026-10-16T17:40:00Z","v":2043,"vw":62.757852},{"c":62.81,"h":62.81,"l":62.79,"n":5,"o":62.79,"t":"2026-10-16T17:45:00Z","v":730,"vw":62.798571},{"c":62.705,"h":62.705,"l":62.705,"n":3,"o":62.705,"t":"2026-10-16T17:55:00Z","v":211,"vw":62.705},{"c":62.72,"h":62.72,"l":62.685,"n":8,"o":62.689,"t":"2026-10-16T18:00:00Z","v":591,"vw":62.697627},{"c":62.71,"h":62.72,"l":62.71,"n":15,"o":62.72,"t":"2026-10-16T18:05:00Z","v":1843,"vw":62.712469},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-16T18:15:00Z","v":180,"vw":62.73},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-10-16T18:40:00Z","v":330,"vw":62.78},{"c":62.835,"h":62.835,"l":62.835,"n":2,"o":62.835,"t":"2026-10-16T18:50:00Z","v":158,"vw":62.835},{"c":62.785,"h":62.785,"l":62.785,"n":1,"o":62.785,"t":"2026-10-16T18:55:00Z","v":396,"vw":62.785},{"c":62.8393,"h":62.8393,"l":62.8393,"n":3,"o":62.8393,"t":"2026-10-16T19:00:00Z","v":183,"vw":62.8393},{"c":62.86,"h":62.86,"l":62.85,"n":4,"o":62.85,"t":"2026-10-16T19:05:00Z","v":237,"vw":62.855},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-16T19:10:00Z","v":164,"vw":62.89},{"c":62.865,"h":62.865,"l":62.865,"n":1,"o":62.865,"t":"2026-10-16T19:20:00Z","v":125,"vw":62.865},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-16T19:30:00Z","v":634,"vw":62.9},{"c":62.865,"h":62.865,"l":62.865,"n":1,"o":62.865,"t":"2026-10-16T19:35:00Z","v":138,"vw":62.865},{"c":62.99,"h":63,"l":62.99,"n":9,"o":63,"t":"2026-10-16T19:50:00Z","v":429,"vw":62.995464},{"c":63.005,"h":63.01,"l":62.97,"n":26,"o":62.98,"t":"2026-10-16T19:55:00Z","v":2966,"vw":62.991981},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-16T20:00:00Z","v":194,"vw":63},{"c":62.895,"h":62.895,"l":62.81,"n":4,"o":62.81,"t":"2026-10-19T13:30:00Z","v":773,"vw":62.845304},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-19T13:35:00Z","v":200,"vw":62.85},{"c":62.8,"h":62.8,"l":62.8,"n":4,"o":62.8,"t":"2026-10-19T13:40:00Z","v":166,"vw":62.8},{"c":62.67,"h":62.67,"l":62.67,"n":5,"o":62.67,"t":"2026-10-19T13:50:00Z","v":700,"vw":62.67},{"c":62.695,"h":62.695,"l":62.695,"n":1,"o":62.695,"t":"2026-10-19T14:00:00Z","v":100,"vw":62.695},{"c":62.65,"h":62.66,"l":62.65,"n":3,"o":62.66,"t":"2026-10-19T14:10:00Z","v":412,"vw":62.6575},{"c":62.66,"h":62.72,"l":62.66,"n":6,"o":62.72,"t":"2026-10-19T14:15:00Z","v":605,"vw":62.68157},{"c":62.57,"h":62.64,"l":62.57,"n":12,"o":62.64,"t":"2026-10-19T14:20:00Z","v":1099,"vw":62.603055},{"c":62.63,"h":62.63,"l":62.63,"n":1,"o":62.63,"t":"2026-10-19T14:30:00Z","v":100,"vw":62.63},{"c":62.66,"h":62.66,"l":62.61,"n":4,"o":62.61,"t":"2026-10-19T14:35:00Z","v":704,"vw":62.618333},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-19T14:45:00Z","v":450,"vw":62.56},{"c":62.62,"h":62.62,"l":62.55,"n":13,"o":62.55,"t":"2026-10-19T14:55:00Z","v":1117,"vw":62.585257},{"c":62.65,"h":62.65,"l":62.65,"n":3,"o":62.65,"t":"2026-10-19T15:00:00Z","v":397,"vw":62.65},{"c":62.7364,"h":62.7364,"l":62.6955,"n":4,"o":62.6955,"t":"2026-10-19T15:10:00Z","v":547,"vw":62.716998},{"c":62.74,"h":62.74,"l":62.74,"n":5,"o":62.74,"t":"2026-10-19T15:15:00Z","v":736,"vw":62.74},{"c":62.75,"h":62.75,"l":62.75,"n":7,"o":62.75,"t":"2026-10-19T15:20:00Z","v":2200,"vw":62.75},{"c":62.715,"h":62.715,"l":62.715,"n":3,"o":62.715,"t":"2026-10-19T15:25:00Z","v":161,"vw":62.715},{"c":62.69,"h":62.72,"l":62.69,"n":10,"o":62.71,"t":"2026-10-19T15:30:00Z","v":1714,"vw":62.701515},{"c":62.7,"h":62.7,"l":62.69,"n":6,"o":62.69,"t":"2026-10-19T15:40:00Z","v":993,"vw":62.695422},{"c":62.68,"h":62.7,"l":62.67,"n":26,"o":62.68,"t":"2026-10-19T15:45:00Z","v":4843,"vw":62.688159},{"c":62.66,"h":62.67,"l":62.66,"n":35,"o":62.67,"t":"2026-10-19T15:50:00Z","v":6400,"vw":62.666083},{"c":62.655,"h":62.655,"l":62.655,"n":1,"o":62.655,"t":"2026-10-19T15:55:00Z","v":298,"vw":62.655},{"c":62.5551,"h":62.6,"l":62.5551,"n":23,"o":62.6,"t":"2026-10-19T16:00:00Z","v":3425,"vw":62.594912},{"c":62.5899,"h":62.5899,"l":62.5899,"n":2,"o":62.5899,"t":"2026-10-19T16:05:00Z","v":226,"vw":62.5899},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-19T16:10:00Z","v":248,"vw":62.54},{"c":62.55,"h":62.55,"l":62.53,"n":5,"o":62.53,"t":"2026-10-19T16:15:00Z","v":1715,"vw":62.544795},{"c":62.5001,"h":62.5001,"l":62.5001,"n":4,"o":62.5001,"t":"2026-10-19T16:20:00Z","v":203,"vw":62.5001},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-19T16:25:00Z","v":280,"vw":62.51},{"c":62.51,"h":62.52,"l":62.51,"n":5,"o":62.52,"t":"2026-10-19T16:30:00Z","v":1704,"vw":62.519103},{"c":62.535,"h":62.535,"l":62.51,"n":4,"o":62.52,"t":"2026-10-19T16:40:00Z","v":586,"vw":62.52328},{"c":62.5501,"h":62.565,"l":62.545,"n":6,"o":62.545,"t":"2026-10-19T16:50:00Z","v":816,"vw":62.550656},{"c":62.575,"h":62.575,"l":62.575,"n":1,"o":62.575,"t":"2026-10-19T16:55:00Z","v":182,"vw":62.575},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-19T17:00:00Z","v":300,"vw":62.55},{"c":62.5,"h":62.515,"l":62.5,"n":2,"o":62.515,"t":"2026-10-19T17:05:00Z","v":381,"vw":62.510039},{"c":62.53,"h":62.54,"l":62.495,"n":10,"o":62.495,"t":"2026-10-19T17:10:00Z","v":2391,"vw":62.531232},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-19T17:15:00Z","v":211,"vw":62.53},{"c":62.575,"h":62.575,"l":62.575,"n":1,"o":62.575,"t":"2026-10-19T17:35:00Z","v":101,"vw":62.575},{"c":62.555,"h":62.555,"l":62.555,"n":1,"o":62.555,"t":"2026-10-19T17:40:00Z","v":177,"vw":62.555},{"c":62.61,"h":62.61,"l":62.5819,"n":5,"o":62.5951,"t":"2026-10-19T17:50:00Z","v":936,"vw":62.603146},{"c":62.575,"h":62.575,"l":62.57,"n":4,"o":62.57,"t":"2026-10-19T18:00:00Z","v":867,"vw":62.572059},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-19T18:05:00Z","v":400,"vw":62.57},{"c":62.53,"h":62.53,"l":62.53,"n":2,"o":62.53,"t":"2026-10-19T18:10:00Z","v":209,"vw":62.53},{"c":62.615,"h":62.615,"l":62.615,"n":4,"o":62.615,"t":"2026-10-19T18:15:00Z","v":259,"vw":62.615},{"c":62.63,"h":62.63,"l":62.63,"n":3,"o":62.63,"t":"2026-10-19T18:20:00Z","v":116,"vw":62.63},{"c":62.6204,"h":62.6204,"l":62.6204,"n":1,"o":62.6204,"t":"2026-10-19T18:25:00Z","v":102,"vw":62.6204},{"c":62.58,"h":62.59,"l":62.58,"n":3,"o":62.59,"t":"2026-10-19T18:30:00Z","v":701,"vw":62.581587},{"c":62.56,"h":62.56,"l":62.56,"n":2,"o":62.56,"t":"2026-10-19T18:35:00Z","v":400,"vw":62.56},{"c":62.545,"h":62.55,"l":62.545,"n":3,"o":62.55,"t":"2026-10-19T18:40:00Z","v":609,"vw":62.546058},{"c":62.53,"h":62.53,"l":62.53,"n":3,"o":62.53,"t":"2026-10-19T19:05:00Z","v":339,"vw":62.53},{"c":62.485,"h":62.485,"l":62.485,"n":2,"o":62.485,"t":"2026-10-19T19:25:00Z","v":536,"vw":62.485},{"c":62.465,"h":62.47,"l":62.45,"n":9,"o":62.45,"t":"2026-10-19T19:30:00Z","v":743,"vw":62.466414},{"c":62.415,"h":62.445,"l":62.415,"n":13,"o":62.43,"t":"2026-10-19T19:35:00Z","v":1351,"vw":62.434209},{"c":62.47,"h":62.47,"l":62.44,"n":14,"o":62.44,"t":"2026-10-19T19:40:00Z","v":1927,"vw":62.445883},{"c":62.44,"h":62.46,"l":62.44,"n":27,"o":62.46,"t":"2026-10-19T19:45:00Z","v":1294,"vw":62.446635},{"c":62.51,"h":62.51,"l":62.4501,"n":22,"o":62.46,"t":"2026-10-19T19:50:00Z","v":1535,"vw":62.479565},{"c":62.47,"h":62.495,"l":62.45,"n":54,"o":62.4841,"t":"2026-10-19T19:55:00Z","v":8161,"vw":62.469855},{"c":62.64,"h":62.64,"l":62.64,"n":6,"o":62.64,"t":"2026-10-20T13:30:00Z","v":5589,"vw":62.64},{"c":63.2,"h":63.2,"l":63.11,"n":7,"o":63.11,"t":"2026-10-20T13:35:00Z","v":592,"vw":63.182},{"c":63.5,"h":63.5,"l":63.4,"n":8,"o":63.42,"t":"2026-10-20T13:40:00Z","v":1589,"vw":63.411831},{"c":63.66,"h":63.66,"l":63.4408,"n":5,"o":63.4408,"t":"2026-10-20T13:45:00Z","v":1093,"vw":63.635741},{"c":63.7,"h":63.75,"l":63.7,"n":8,"o":63.72,"t":"2026-10-20T13:50:00Z","v":1050,"vw":63.714444},{"c":63.6596,"h":63.725,"l":63.6596,"n":7,"o":63.725,"t":"2026-10-20T13:55:00Z","v":937,"vw":63.701406},{"c":63.36,"h":63.4544,"l":63.35,"n":39,"o":63.44,"t":"2026-10-20T14:05:00Z","v":3773,"vw":63.43436},{"c":63.4037,"h":63.4037,"l":63.4037,"n":2,"o":63.4037,"t":"2026-10-20T14:10:00Z","v":335,"vw":63.4037},{"c":63.37,"h":63.37,"l":63.37,"n":2,"o":63.37,"t":"2026-10-20T14:15:00Z","v":1101,"vw":63.37},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-20T14:20:00Z","v":900,"vw":63.46},{"c":63.54,"h":63.54,"l":63.54,"n":3,"o":63.54,"t":"2026-10-20T14:25:00Z","v":1009,"vw":63.54},{"c":63.545,"h":63.6799,"l":63.545,"n":8,"o":63.6799,"t":"2026-10-20T14:30:00Z","v":1726,"vw":63.594075},{"c":63.545,"h":63.55,"l":63.545,"n":5,"o":63.55,"t":"2026-10-20T14:35:00Z","v":944,"vw":63.548333},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-10-20T14:40:00Z","v":318,"vw":63.6},{"c":63.6697,"h":63.6697,"l":63.6697,"n":4,"o":63.6697,"t":"2026-10-20T14:45:00Z","v":622,"vw":63.6697},{"c":63.66,"h":63.67,"l":63.66,"n":8,"o":63.67,"t":"2026-10-20T14:55:00Z","v":600,"vw":63.665},{"c":63.59,"h":63.63,"l":63.59,"n":3,"o":63.63,"t":"2026-10-20T15:00:00Z","v":1201,"vw":63.6},{"c":63.49,"h":63.51,"l":63.49,"n":4,"o":63.51,"t":"2026-10-20T15:05:00Z","v":677,"vw":63.493333},{"c":63.45,"h":63.45,"l":63.45,"n":3,"o":63.45,"t":"2026-10-20T15:10:00Z","v":400,"vw":63.45},{"c":63.5266,"h":63.5266,"l":63.5266,"n":1,"o":63.5266,"t":"2026-10-20T15:15:00Z","v":787,"vw":63.5266},{"c":63.49,"h":63.49,"l":63.48,"n":2,"o":63.48,"t":"2026-10-20T15:20:00Z","v":300,"vw":63.483333},{"c":63.49,"h":63.49,"l":63.49,"n":2,"o":63.49,"t":"2026-10-20T15:25:00Z","v":101,"vw":63.49},{"c":63.46,"h":63.49,"l":63.46,"n":6,"o":63.47,"t":"2026-10-20T15:30:00Z","v":711,"vw":63.473077},{"c":63.46,"h":63.46,"l":63.46,"n":3,"o":63.46,"t":"2026-10-20T15:35:00Z","v":132,"vw":63.46},{"c":63.56,"h":63.57,"l":63.56,"n":2,"o":63.57,"t":"2026-10-20T15:40:00Z","v":202,"vw":63.56505},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-20T15:55:00Z","v":250,"vw":63.46},{"c":63.4609,"h":63.4609,"l":63.4609,"n":2,"o":63.4609,"t":"2026-10-20T16:00:00Z","v":107,"vw":63.4609},{"c":63.41,"h":63.42,"l":63.4096,"n":51,"o":63.41,"t":"2026-10-20T16:30:00Z","v":16273,"vw":63.414881},{"c":63.4,"h":63.41,"l":63.4,"n":9,"o":63.4,"t":"2026-10-20T16:35:00Z","v":2050,"vw":63.400975},{"c":63.4284,"h":63.4284,"l":63.41,"n":5,"o":63.42,"t":"2026-10-20T16:45:00Z","v":1704,"vw":63.416623},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-20T16:50:00Z","v":112,"vw":63.43},{"c":63.395,"h":63.395,"l":63.395,"n":1,"o":63.395,"t":"2026-10-20T16:55:00Z","v":222,"vw":63.395},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-20T17:05:00Z","v":400,"vw":63.37},{"c":63.3899,"h":63.3899,"l":63.3899,"n":3,"o":63.3899,"t":"2026-10-20T17:10:00Z","v":271,"vw":63.3899},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-20T17:15:00Z","v":123,"vw":63.37},{"c":63.41,"h":63.41,"l":63.41,"n":3,"o":63.41,"t":"2026-10-20T17:35:00Z","v":107,"vw":63.41},{"c":63.47,"h":63.47,"l":63.47,"n":3,"o":63.47,"t":"2026-10-20T18:05:00Z","v":217,"vw":63.47},{"c":63.46,"h":63.46,"l":63.46,"n":2,"o":63.46,"t":"2026-10-20T18:10:00Z","v":119,"vw":63.46},{"c":63.43,"h":63.485,"l":63.43,"n":8,"o":63.485,"t":"2026-10-20T18:15:00Z","v":3938,"vw":63.483551},{"c":63.425,"h":63.425,"l":63.425,"n":1,"o":63.425,"t":"2026-10-20T18:20:00Z","v":260,"vw":63.425},{"c":63.415,"h":63.415,"l":63.41,"n":5,"o":63.41,"t":"2026-10-20T18:25:00Z","v":460,"vw":63.413413},{"c":63.42,"h":63.42,"l":63.42,"n":3,"o":63.42,"t":"2026-10-20T18:30:00Z","v":639,"vw":63.42},{"c":63.44,"h":63.45,"l":63.44,"n":6,"o":63.45,"t":"2026-10-20T18:35:00Z","v":789,"vw":63.441333},{"c":63.4068,"h":63.435,"l":63.4068,"n":2,"o":63.435,"t":"2026-10-20T18:40:00Z","v":1278,"vw":63.409933},{"c":63.43,"h":63.43,"l":63.41,"n":8,"o":63.41,"t":"2026-10-20T18:45:00Z","v":5172,"vw":63.417863},{"c":63.44,"h":63.4402,"l":63.44,"n":6,"o":63.4402,"t":"2026-10-20T18:55:00Z","v":493,"vw":63.440147},{"c":63.44,"h":63.46,"l":63.44,"n":5,"o":63.46,"t":"2026-10-20T19:05:00Z","v":1024,"vw":63.458},{"c":63.45,"h":63.45,"l":63.45,"n":2,"o":63.45,"t":"2026-10-20T19:10:00Z","v":244,"vw":63.45},{"c":63.4404,"h":63.445,"l":63.4404,"n":2,"o":63.445,"t":"2026-10-20T19:15:00Z","v":319,"vw":63.441842},{"c":63.43,"h":63.46,"l":63.43,"n":64,"o":63.46,"t":"2026-10-20T19:20:00Z","v":10660,"vw":63.459037},{"c":63.48,"h":63.48,"l":63.4081,"n":7,"o":63.4081,"t":"2026-10-20T19:25:00Z","v":516,"vw":63.455567},{"c":63.46,"h":63.48,"l":63.46,"n":21,"o":63.4622,"t":"2026-10-20T19:30:00Z","v":2753,"vw":63.461585},{"c":63.43,"h":63.47,"l":63.43,"n":28,"o":63.47,"t":"2026-10-20T19:35:00Z","v":4384,"vw":63.455083},{"c":63.485,"h":63.485,"l":63.46,"n":15,"o":63.48,"t":"2026-10-20T19:40:00Z","v":1507,"vw":63.471981},{"c":63.485,"h":63.5,"l":63.485,"n":15,"o":63.5,"t":"2026-10-20T19:45:00Z","v":1717,"vw":63.487213},{"c":63.51,"h":63.51,"l":63.47,"n":33,"o":63.48,"t":"2026-10-20T19:50:00Z","v":2730,"vw":63.485524},{"c":63.61,"h":63.61,"l":63.55,"n":76,"o":63.55,"t":"2026-10-20T19:55:00Z","v":7011,"vw":63.57578},{"c":63.56,"h":63.56,"l":63.56,"n":5,"o":63.56,"t":"2026-10-20T20:00:00Z","v":1285,"vw":63.56},{"c":63.8,"h":63.8,"l":63.8,"n":10,"o":63.8,"t":"2026-10-21T13:30:00Z","v":1122,"vw":63.8},{"c":63.71,"h":63.71,"l":63.71,"n":3,"o":63.71,"t":"2026-10-21T13:55:00Z","v":510,"vw":63.71},{"c":63.63,"h":63.69,"l":63.63,"n":9,"o":63.67,"t":"2026-10-21T14:00:00Z","v":1338,"vw":63.673636},{"c":63.55,"h":63.55,"l":63.535,"n":5,"o":63.535,"t":"2026-10-21T14:05:00Z","v":728,"vw":63.545714},{"c":63.695,"h":63.7,"l":63.59,"n":50,"o":63.59,"t":"2026-10-21T14:10:00Z","v":6564,"vw":63.656742},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-21T14:25:00Z","v":200,"vw":63.66},{"c":63.77,"h":63.77,"l":63.75,"n":13,"o":63.77,"t":"2026-10-21T14:30:00Z","v":2580,"vw":63.76584},{"c":63.7986,"h":63.7986,"l":63.7986,"n":2,"o":63.7986,"t":"2026-10-21T14:35:00Z","v":150,"vw":63.7986},{"c":63.835,"h":63.86,"l":63.835,"n":2,"o":63.86,"t":"2026-10-21T14:50:00Z","v":305,"vw":63.851393},{"c":63.82,"h":63.8451,"l":63.82,"n":6,"o":63.8451,"t":"2026-10-21T14:55:00Z","v":331,"vw":63.82996},{"c":63.79,"h":63.79,"l":63.72,"n":28,"o":63.76,"t":"2026-10-21T15:00:00Z","v":4093,"vw":63.757512},{"c":63.8,"h":63.8,"l":63.8,"n":4,"o":63.8,"t":"2026-10-21T15:10:00Z","v":269,"vw":63.8},{"c":63.84,"h":63.84,"l":63.84,"n":7,"o":63.84,"t":"2026-10-21T15:25:00Z","v":478,"vw":63.84},{"c":63.8546,"h":63.865,"l":63.8546,"n":5,"o":63.865,"t":"2026-10-21T15:30:00Z","v":356,"vw":63.858977},{"c":63.85,"h":63.85,"l":63.835,"n":4,"o":63.835,"t":"2026-10-21T15:40:00Z","v":511,"vw":63.844},{"c":63.85,"h":63.855,"l":63.85,"n":6,"o":63.855,"t":"2026-10-21T15:45:00Z","v":557,"vw":63.851217},{"c":63.89,"h":63.895,"l":63.89,"n":3,"o":63.895,"t":"2026-10-21T16:00:00Z","v":577,"vw":63.891497},{"c":63.835,"h":63.835,"l":63.83,"n":2,"o":63.83,"t":"2026-10-21T16:05:00Z","v":236,"vw":63.832797},{"c":63.865,"h":63.865,"l":63.86,"n":2,"o":63.86,"t":"2026-10-21T16:15:00Z","v":900,"vw":63.8625},{"c":63.865,"h":63.865,"l":63.865,"n":1,"o":63.865,"t":"2026-10-21T16:20:00Z","v":174,"vw":63.865},{"c":63.875,"h":63.875,"l":63.875,"n":2,"o":63.875,"t":"2026-10-21T16:25:00Z","v":207,"vw":63.875},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-10-21T16:30:00Z","v":422,"vw":63.92},{"c":63.9,"h":63.9,"l":63.9,"n":2,"o":63.9,"t":"2026-10-21T16:40:00Z","v":195,"vw":63.9},{"c":63.84,"h":63.84,"l":63.84,"n":4,"o":63.84,"t":"2026-10-21T16:45:00Z","v":1295,"vw":63.84},{"c":63.8399,"h":63.8399,"l":63.81,"n":2,"o":63.81,"t":"2026-10-21T16:50:00Z","v":249,"vw":63.822368},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-21T17:00:00Z","v":400,"vw":63.87},{"c":63.845,"h":63.845,"l":63.845,"n":1,"o":63.845,"t":"2026-10-21T17:20:00Z","v":371,"vw":63.845},{"c":63.805,"h":63.84,"l":63.8,"n":7,"o":63.84,"t":"2026-10-21T17:25:00Z","v":1176,"vw":63.819952},{"c":63.81,"h":63.81,"l":63.81,"n":4,"o":63.81,"t":"2026-10-21T17:30:00Z","v":350,"vw":63.81},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-21T17:45:00Z","v":400,"vw":63.77},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-21T18:15:00Z","v":269,"vw":63.75},{"c":63.7501,"h":63.7501,"l":63.7501,"n":1,"o":63.7501,"t":"2026-10-21T18:40:00Z","v":100,"vw":63.7501},{"c":63.771,"h":63.771,"l":63.771,"n":3,"o":63.771,"t":"2026-10-21T18:45:00Z","v":10416,"vw":63.771},{"c":63.68,"h":63.755,"l":63.68,"n":45,"o":63.75,"t":"2026-10-21T18:55:00Z","v":4137,"vw":63.713043},{"c":63.57,"h":63.57,"l":63.57,"n":3,"o":63.57,"t":"2026-10-21T19:00:00Z","v":316,"vw":63.57},{"c":63.56,"h":63.56,"l":63.56,"n":3,"o":63.56,"t":"2026-10-21T19:05:00Z","v":149,"vw":63.56},{"c":63.67,"h":63.73,"l":63.635,"n":4,"o":63.635,"t":"2026-10-21T19:15:00Z","v":1494,"vw":63.650625},{"c":63.7,"h":63.725,"l":63.7,"n":34,"o":63.725,"t":"2026-10-21T19:20:00Z","v":6576,"vw":63.700798},{"c":63.7,"h":63.7,"l":63.69,"n":4,"o":63.69,"t":"2026-10-21T19:25:00Z","v":688,"vw":63.69705},{"c":63.78,"h":63.825,"l":63.78,"n":13,"o":63.825,"t":"2026-10-21T19:30:00Z","v":2088,"vw":63.788743},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-21T19:35:00Z","v":355,"vw":63.79},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-10-21T19:40:00Z","v":224,"vw":63.81},{"c":63.8301,"h":63.8301,"l":63.83,"n":6,"o":63.83,"t":"2026-10-21T19:45:00Z","v":705,"vw":63.830024},{"c":63.88,"h":63.88,"l":63.84,"n":5,"o":63.84,"t":"2026-10-21T19:50:00Z","v":619,"vw":63.868635},{"c":63.82,"h":63.87,"l":63.82,"n":15,"o":63.87,"t":"2026-10-21T19:55:00Z","v":795,"vw":63.83934},{"c":63.8862,"h":63.8862,"l":63.53,"n":11,"o":63.65,"t":"2026-10-22T13:30:00Z","v":3482,"vw":63.573893},{"c":63.98,"h":63.98,"l":63.98,"n":2,"o":63.98,"t":"2026-10-22T13:35:00Z","v":143,"vw":63.98},{"c":64.015,"h":64.015,"l":64.015,"n":1,"o":64.015,"t":"2026-10-22T13:40:00Z","v":106,"vw":64.015},{"c":64.43,"h":64.43,"l":64.43,"n":5,"o":64.43,"t":"2026-10-22T14:00:00Z","v":595,"vw":64.43},{"c":64.345,"h":64.43,"l":64.345,"n":22,"o":64.4,"t":"2026-10-22T14:05:00Z","v":2283,"vw":64.395285},{"c":64.39,"h":64.39,"l":64.3866,"n":4,"o":64.3866,"t":"2026-10-22T14:15:00Z","v":729,"vw":64.38946},{"c":64.38,"h":64.38,"l":64.38,"n":5,"o":64.38,"t":"2026-10-22T14:25:00Z","v":846,"vw":64.38},{"c":64.17,"h":64.28,"l":64.17,"n":9,"o":64.26,"t":"2026-10-22T14:30:00Z","v":1622,"vw":64.257828},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-10-22T14:35:00Z","v":322,"vw":64.11},{"c":64.1522,"h":64.1522,"l":64.07,"n":7,"o":64.07,"t":"2026-10-22T14:40:00Z","v":749,"vw":64.126743},{"c":64.182,"h":64.182,"l":64.182,"n":1,"o":64.182,"t":"2026-10-22T14:50:00Z","v":255,"vw":64.182},{"c":64.26,"h":64.26,"l":64.24,"n":2,"o":64.24,"t":"2026-10-22T14:55:00Z","v":3784,"vw":64.250566},{"c":64.256,"h":64.256,"l":64.21,"n":9,"o":64.22,"t":"2026-10-22T15:00:00Z","v":2395,"vw":64.231083},{"c":64.25,"h":64.28,"l":64.25,"n":5,"o":64.27,"t":"2026-10-22T15:05:00Z","v":901,"vw":64.271243},{"c":64.35,"h":64.35,"l":64.35,"n":1,"o":64.35,"t":"2026-10-22T15:10:00Z","v":100,"vw":64.35},{"c":64.37,"h":64.4,"l":64.37,"n":4,"o":64.4,"t":"2026-10-22T15:15:00Z","v":320,"vw":64.387952},{"c":64.33,"h":64.39,"l":64.3,"n":9,"o":64.39,"t":"2026-10-22T15:20:00Z","v":1108,"vw":64.339305},{"c":64.3999,"h":64.3999,"l":64.3999,"n":2,"o":64.3999,"t":"2026-10-22T15:35:00Z","v":313,"vw":64.3999},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-22T15:45:00Z","v":139,"vw":64.43},{"c":64.51,"h":64.55,"l":64.51,"n":2,"o":64.55,"t":"2026-10-22T16:00:00Z","v":288,"vw":64.536111},{"c":64.52,"h":64.52,"l":64.52,"n":2,"o":64.52,"t":"2026-10-22T16:10:00Z","v":205,"vw":64.52},{"c":64.585,"h":64.585,"l":64.585,"n":1,"o":64.585,"t":"2026-10-22T16:20:00Z","v":157,"vw":64.585},{"c":64.5918,"h":64.6,"l":64.5918,"n":3,"o":64.6,"t":"2026-10-22T16:25:00Z","v":666,"vw":64.593618},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-22T16:35:00Z","v":100,"vw":64.62},{"c":64.605,"h":64.605,"l":64.605,"n":1,"o":64.605,"t":"2026-10-22T16:40:00Z","v":112,"vw":64.605},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-22T16:45:00Z","v":124,"vw":64.66},{"c":64.662,"h":64.662,"l":64.662,"n":1,"o":64.662,"t":"2026-10-22T16:50:00Z","v":1088,"vw":64.662},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-10-22T16:55:00Z","v":169,"vw":64.71},{"c":64.61,"h":64.68,"l":64.61,"n":3,"o":64.68,"t":"2026-10-22T17:05:00Z","v":360,"vw":64.654448},{"c":64.6399,"h":64.6399,"l":64.615,"n":2,"o":64.615,"t":"2026-10-22T17:10:00Z","v":3463,"vw":64.625519},{"c":64.705,"h":64.705,"l":64.68,"n":3,"o":64.68,"t":"2026-10-22T17:25:00Z","v":209,"vw":64.6925},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-22T17:35:00Z","v":110,"vw":64.7},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-22T17:40:00Z","v":196,"vw":64.67},{"c":64.7192,"h":64.7192,"l":64.7192,"n":1,"o":64.7192,"t":"2026-10-22T17:45:00Z","v":105,"vw":64.7192},{"c":64.72,"h":64.775,"l":64.72,"n":3,"o":64.775,"t":"2026-10-22T18:00:00Z","v":610,"vw":64.737037},{"c":64.775,"h":64.775,"l":64.74,"n":6,"o":64.74,"t":"2026-10-22T18:10:00Z","v":378,"vw":64.761523},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-22T18:15:00Z","v":100,"vw":64.8},{"c":64.8,"h":64.8,"l":64.8,"n":2,"o":64.8,"t":"2026-10-22T18:25:00Z","v":112,"vw":64.8},{"c":64.77,"h":64.78,"l":64.77,"n":4,"o":64.78,"t":"2026-10-22T18:30:00Z","v":266,"vw":64.775},{"c":64.7599,"h":64.7599,"l":64.7599,"n":1,"o":64.7599,"t":"2026-10-22T18:50:00Z","v":157,"vw":64.7599},{"c":64.74,"h":64.74,"l":64.74,"n":3,"o":64.74,"t":"2026-10-22T19:00:00Z","v":261,"vw":64.74},{"c":64.8,"h":64.8,"l":64.76,"n":5,"o":64.76,"t":"2026-10-22T19:05:00Z","v":379,"vw":64.773333},{"c":64.74,"h":64.74,"l":64.74,"n":5,"o":64.74,"t":"2026-10-22T19:15:00Z","v":322,"vw":64.74},{"c":64.72,"h":64.72,"l":64.72,"n":2,"o":64.72,"t":"2026-10-22T19:20:00Z","v":156,"vw":64.72},{"c":64.7,"h":64.7,"l":64.67,"n":6,"o":64.69,"t":"2026-10-22T19:25:00Z","v":509,"vw":64.69},{"c":64.7,"h":64.7,"l":64.66,"n":9,"o":64.66,"t":"2026-10-22T19:30:00Z","v":690,"vw":64.669685},{"c":64.68,"h":64.68,"l":64.68,"n":2,"o":64.68,"t":"2026-10-22T19:35:00Z","v":161,"vw":64.68},{"c":64.71,"h":64.72,"l":64.71,"n":11,"o":64.72,"t":"2026-10-22T19:40:00Z","v":265,"vw":64.714608},{"c":64.695,"h":64.73,"l":64.695,"n":25,"o":64.72,"t":"2026-10-22T19:50:00Z","v":1206,"vw":64.713333},{"c":64.78,"h":64.78,"l":64.72,"n":45,"o":64.7416,"t":"2026-10-22T19:55:00Z","v":4620,"vw":64.759088},{"c":64.78,"h":64.78,"l":64.78,"n":5,"o":64.78,"t":"2026-10-22T20:00:00Z","v":181,"vw":64.78}],"history":[{"c":53.3,"h":54.04,"l":53.2689,"n":314,"o":54.04,"t":"2024-10-21T04:00:00Z","v":40666,"vw":53.57643},{"c":53.3,"h":53.355,"l":52.8501,"n":291,"o":53.14,"t":"2024-10-22T04:00:00Z","v":27611,"vw":53.267646},{"c":53.01,"h":53.32,"l":52.6932,"n":359,"o":53.26,"t":"2024-10-23T04:00:00Z","v":32432,"vw":53.108414},{"c":53.28,"h":53.323,"l":53.015,"n":281,"o":53.28,"t":"2024-10-24T04:00:00Z","v":25995,"vw":53.230292},{"c":52.5612,"h":53.5293,"l":52.451,"n":348,"o":53.49,"t":"2024-10-25T04:00:00Z","v":164992,"vw":52.729737},{"c":53.4,"h":53.48,"l":52.9,"n":300,"o":52.9,"t":"2024-10-28T04:00:00Z","v":20172,"vw":53.280519},{"c":53.18,"h":53.3947,"l":53.15,"n":260,"o":53.21,"t":"2024-10-29T04:00:00Z","v":27088,"vw":53.237634},{"c":53.56,"h":53.99,"l":53.18,"n":484,"o":53.18,"t":"2024-10-30T04:00:00Z","v":38092,"vw":53.648759},{"c":52.81,"h":53.425,"l":52.79,"n":403,"o":53.37,"t":"2024-10-31T04:00:00Z","v":46369,"vw":53.139115},{"c":52.49,"h":53.22,"l":52.48,"n":456,"o":52.98,"t":"2024-11-01T04:00:00Z","v":105293,"vw":52.744754},{"c":52.03,"h":52.46,"l":51.87,"n":396,"o":52.46,"t":"2024-11-04T05:00:00Z","v":36682,"vw":52.160942},{"c":52.69,"h":52.72,"l":52.07,"n":339,"o":52.07,"t":"2024-11-05T05:00:00Z","v":44420,"vw":52.512443},{"c":56.73,"h":56.82,"l":55.5,"n":611,"o":55.5,"t":"2024-11-06T05:00:00Z","v":195407,"vw":56.469831},{"c":55.68,"h":56.55,"l":55.62,"n":640,"o":56.55,"t":"2024-11-07T05:00:00Z","v":71586,"vw":55.9761},{"c":56,"h":56.16,"l":55.5801,"n":292,"o":55.87,"t":"2024-11-08T05:00:00Z","v":99192,"vw":56.035955},{"c":56.94,"h":57.275,"l":56.59,"n":585,"o":56.59,"t":"2024-11-11T05:00:00Z","v":70701,"vw":57.035629},{"c":56.69,"h":57.09,"l":56.5242,"n":675,"o":56.73,"t":"2024-11-12T05:00:00Z","v":61600,"vw":56.848304},{"c":56.5,"h":57.18,"l":56.5,"n":451,"o":56.92,"t":"2024-11-13T05:00:00Z","v":37400,"vw":56.844681},{"c":56.39,"h":56.675,"l":56.24,"n":1459,"o":56.56,"t":"2024-11-14T05:00:00Z","v":228116,"vw":56.403286},{"c":56.53,"h":56.6961,"l":56.18,"n":408,"o":56.4,"t":"2024-11-15T05:00:00Z","v":32967,"vw":56.377676},{"c":56.64,"h":56.79,"l":56.4,"n":374,"o":56.65,"t":"2024-11-18T05:00:00Z","v":67598,"vw":56.610334},{"c":56.4,"h":56.507,"l":56.04,"n":376,"o":56.04,"t":"2024-11-19T05:00:00Z","v":28551,"vw":56.353113},{"c":56.47,"h":56.64,"l":56.02,"n":383,"o":56.46,"t":"2024-11-20T05:00:00Z","v":51521,"vw":56.329383},{"c":57.42,"h":57.6071,"l":56.72,"n":566,"o":56.81,"t":"2024-11-21T05:00:00Z","v":156486,"vw":57.392871},{"c":58.27,"h":58.31,"l":57.505,"n":500,"o":57.52,"t":"2024-11-22T05:00:00Z","v":49955,"vw":58.139874},{"c":59,"h":59.33,"l":58.75,"n":568,"o":58.75,"t":"2024-11-25T05:00:00Z","v":112735,"vw":59.054774},{"c":58.86,"h":58.95,"l":58.5155,"n":434,"o":58.79,"t":"2024-11-26T05:00:00Z","v":46453,"vw":58.827333},{"c":58.93,"h":59.36,"l":58.8595,"n":385,"o":59.15,"t":"2024-11-27T05:00:00Z","v":59225,"vw":59.080195},{"c":58.89,"h":59.16,"l":58.864,"n":256,"o":59.16,"t":"2024-11-29T05:00:00Z","v":27599,"vw":58.969978},{"c":58.21,"h":59.01,"l":58.14,"n":522,"o":59.01,"t":"2024-12-02T05:00:00Z","v":68985,"vw":58.413545},{"c":57.89,"h":58.3635,"l":57.775,"n":461,"o":58.31,"t":"2024-12-03T05:00:00Z","v":89518,"vw":57.973151},{"c":57.82,"h":58,"l":57.47,"n":608,"o":57.9,"t":"2024-12-04T05:00:00Z","v":134260,"vw":57.728206},{"c":57.86,"h":58.25,"l":57.84,"n":431,"o":57.95,"t":"2024-12-05T05:00:00Z","v":77022,"vw":58.050598},{"c":57.66,"h":58.065,"l":57.46,"n":452,"o":57.91,"t":"2024-12-06T05:00:00Z","v":88609,"vw":57.567544},{"c":56.81,"h":57.75,"l":56.77,"n":455,"o":57.75,"t":"2024-12-09T05:00:00Z","v":50558,"vw":57.029284},{"c":56.28,"h":56.81,"l":56.25,"n":650,"o":56.81,"t":"2024-12-10T05:00:00Z","v":158060,"vw":56.385318},{"c":56.76,"h":56.86,"l":56.4497,"n":3881,"o":56.72,"t":"2024-12-11T05:00:00Z","v":1805995,"vw":56.622606},{"c":56.48,"h":57.0847,"l":56.46,"n":1590,"o":56.87,"t":"2024-12-12T05:00:00Z","v":955955,"vw":56.734709},{"c":56,"h":56.35,"l":55.9001,"n":2153,"o":56.35,"t":"2024-12-13T05:00:00Z","v":24528977,"vw":56.000436},{"c":56.08,"h":56.2,"l":55.83,"n":1953,"o":56.06,"t":"2024-12-16T05:00:00Z","v":413755,"vw":56.076171},{"c":55.26,"h":55.84,"l":55.1,"n":1306,"o":55.84,"t":"2024-12-17T05:00:00Z","v":370046,"vw":55.296941},{"c":53.02,"h":55.388,"l":52.99,"n":997,"o":55.37,"t":"2024-12-18T05:00:00Z","v":418295,"vw":54.793387},{"c":53.06,"h":53.9972,"l":53.01,"n":1578,"o":53.66,"t":"2024-12-19T05:00:00Z","v":485288,"vw":53.124327},{"c":53.99,"h":54.3399,"l":52.79,"n":917,"o":52.81,"t":"2024-12-20T05:00:00Z","v":169675,"vw":53.999394},{"c":54.18,"h":54.2,"l":53.63,"n":1116,"o":53.77,"t":"2024-12-23T05:00:00Z","v":370680,"vw":53.984661},{"c":54.75,"h":54.76,"l":54.21,"n":582,"o":54.31,"t":"2024-12-24T05:00:00Z","v":71469,"vw":54.579356},{"c":55.03,"h":55.04,"l":54.5035,"n":831,"o":54.57,"t":"2024-12-26T05:00:00Z","v":93801,"vw":54.870739},{"c":54.47,"h":55.02,"l":54.16,"n":1158,"o":54.72,"t":"2024-12-27T05:00:00Z","v":167144,"vw":54.445473},{"c":54.16,"h":54.4,"l":53.65,"n":821,"o":54.02,"t":"2024-12-30T05:00:00Z","v":292406,"vw":54.218357},{"c":54.13,"h":54.5702,"l":54.0112,"n":724,"o":54.39,"t":"2024-12-31T05:00:00Z","v":107815,"vw":54.197583},{"c":53.99,"h":54.64,"l":53.73,"n":1391,"o":54.63,"t":"2025-01-02T05:00:00Z","v":456524,"vw":54.194336},{"c":54.53,"h":54.54,"l":53.74,"n":900,"o":54.3,"t":"2025-01-03T05:00:00Z","v":655763,"vw":54.203886},{"c":54.43,"h":55.2,"l":54.385,"n":763,"o":54.86,"t":"2025-01-06T05:00:00Z","v":144504,"vw":54.729483},{"c":54.04,"h":54.78,"l":53.76,"n":1348,"o":54.73,"t":"2025-01-07T05:00:00Z","v":228633,"vw":54.096104},{"c":54.11,"h":54.15,"l":53.54,"n":1133,"o":54,"t":"2025-01-08T05:00:00Z","v":241639,"vw":54.011399},{"c":52.53,"h":53.51,"l":52.26,"n":1315,"o":53.51,"t":"2025-01-10T05:00:00Z","v":459140,"vw":52.64488},{"c":52.84,"h":52.88,"l":52.08,"n":1298,"o":52.12,"t":"2025-01-13T05:00:00Z","v":645339,"vw":52.612387},{"c":53.85,"h":53.9099,"l":53.13,"n":1170,"o":53.13,"t":"2025-01-14T05:00:00Z","v":178576,"vw":53.675823},{"c":55.2,"h":55.32,"l":54.825,"n":1020,"o":55.22,"t":"2025-01-15T05:00:00Z","v":336652,"vw":55.035491},{"c":55.6,"h":55.6792,"l":55.16,"n":899,"o":55.16,"t":"2025-01-16T05:00:00Z","v":204814,"vw":55.485491},{"c":56.1,"h":56.23,"l":55.74,"n":634,"o":55.96,"t":"2025-01-17T05:00:00Z","v":106533,"vw":56.093024},{"c":56.64,"h":56.7892,"l":56.39,"n":1301,"o":56.48,"t":"2025-01-21T05:00:00Z","v":174660,"vw":56.594634},{"c":56.46,"h":56.68,"l":56.23,"n":2856,"o":56.65,"t":"2025-01-22T05:00:00Z","v":486259,"vw":56.465148},{"c":56.49,"h":56.74,"l":56.37,"n":1586,"o":56.5,"t":"2025-01-23T05:00:00Z","v":270086,"vw":56.544663},{"c":56.73,"h":56.85,"l":56.46,"n":850,"o":56.46,"t":"2025-01-24T05:00:00Z","v":301061,"vw":56.652912},{"c":56.83,"h":56.88,"l":56.2726,"n":677,"o":56.35,"t":"2025-01-27T05:00:00Z","v":118380,"vw":56.642792},{"c":56.96,"h":57.08,"l":56.64,"n":1283,"o":56.88,"t":"2025-01-28T05:00:00Z","v":211454,"vw":56.870291},{"c":56.76,"h":57.25,"l":56.5803,"n":619,"o":56.79,"t":"2025-01-29T05:00:00Z","v":91443,"vw":56.881049},{"c":57.24,"h":57.61,"l":56.885,"n":781,"o":57.39,"t":"2025-01-30T05:00:00Z","v":165646,"vw":57.326224},{"c":56.95,"h":57.45,"l":56.82,"n":1474,"o":57.3896,"t":"2025-01-31T05:00:00Z","v":218501,"vw":57.040984},{"c":56.25,"h":56.53,"l":55.3801,"n":1579,"o":55.82,"t":"2025-02-03T05:00:00Z","v":255357,"vw":56.172096},{"c":56.23,"h":56.66,"l":56.11,"n":847,"o":56.17,"t":"2025-02-04T05:00:00Z","v":159030,"vw":56.335536},{"c":56.66,"h":56.69,"l":56.04,"n":630,"o":56.33,"t":"2025-02-05T05:00:00Z","v":141183,"vw":56.489837},{"c":57.07,"h":57.1699,"l":56.675,"n":872,"o":57.03,"t":"2025-02-06T05:00:00Z","v":123566,"vw":57.053006},{"c":56.7,"h":57.23,"l":56.68,"n":862,"o":57.21,"t":"2025-02-07T05:00:00Z","v":111126,"vw":56.858409},{"c":56.12,"h":56.95,"l":56.04,"n":874,"o":56.95,"t":"2025-02-10T05:00:00Z","v":150765,"vw":56.247544},{"c":55.98,"h":56.1135,"l":55.64,"n":882,"o":55.97,"t":"2025-02-11T05:00:00Z","v":119938,"vw":55.953035},{"c":55.48,"h":55.6426,"l":55.17,"n":1409,"o":55.45,"t":"2025-02-12T05:00:00Z","v":185295,"vw":55.47193},{"c":56.05,"h":56.05,"l":55.52,"n":498,"o":55.66,"t":"2025-02-13T05:00:00Z","v":89592,"vw":55.860165},{"c":56.16,"h":56.35,"l":55.99,"n":545,"o":56.09,"t":"2025-02-14T05:00:00Z","v":163321,"vw":56.228664},{"c":56.54,"h":56.57,"l":56.21,"n":542,"o":56.26,"t":"2025-02-18T05:00:00Z","v":63366,"vw":56.464983},{"c":56.4,"h":56.47,"l":56.0739,"n":628,"o":56.38,"t":"2025-02-19T05:00:00Z","v":82210,"vw":56.319881},{"c":55.65,"h":56.27,"l":55.1477,"n":594,"o":56.27,"t":"2025-02-20T05:00:00Z","v":104461,"vw":55.461652},{"c":54.51,"h":55.8,"l":54.45,"n":573,"o":55.8,"t":"2025-02-21T05:00:00Z","v":44294,"vw":54.92191},{"c":54.64,"h":55.0499,"l":54.35,"n":541,"o":54.86,"t":"2025-02-24T05:00:00Z","v":71943,"vw":54.849616},{"c":54.59,"h":54.985,"l":54.01,"n":1427,"o":54.79,"t":"2025-02-25T05:00:00Z","v":610680,"vw":54.372346},{"c":54.66,"h":55.19,"l":54.5372,"n":605,"o":54.76,"t":"2025-02-26T05:00:00Z","v":173001,"vw":54.685117},{"c":54.9,"h":55.61,"l":54.8,"n":834,"o":54.94,"t":"2025-02-27T05:00:00Z","v":107280,"vw":55.174252},{"c":55.71,"h":55.725,"l":54.7449,"n":679,"o":55.04,"t":"2025-02-28T05:00:00Z","v":75849,"vw":55.227707},{"c":55.06,"h":56.2513,"l":54.735,"n":519,"o":55.97,"t":"2025-03-03T05:00:00Z","v":86003,"vw":55.557908},{"c":53.28,"h":54.54,"l":52.8,"n":1113,"o":54.54,"t":"2025-03-04T05:00:00Z","v":190078,"vw":53.514337},{"c":53.83,"h":54.0095,"l":52.93,"n":934,"o":53.39,"t":"2025-03-05T05:00:00Z","v":186548,"vw":53.586342},{"c":52.87,"h":53.4808,"l":52.58,"n":778,"o":53.19,"t":"2025-03-06T05:00:00Z","v":133115,"vw":52.95076},{"c":52.97,"h":53.05,"l":51.79,"n":632,"o":52.7,"t":"2025-03-07T05:00:00Z","v":136596,"vw":52.454813},{"c":51.36,"h":52.325,"l":50.94,"n":1368,"o":52.09,"t":"2025-03-10T04:00:00Z","v":271363,"vw":51.6017},{"c":51.42,"h":51.97,"l":50.9285,"n":1482,"o":51.4,"t":"2025-03-11T04:00:00Z","v":340273,"vw":51.334109},{"c":51.43,"h":52.05,"l":50.9987,"n":1485,"o":51.98,"t":"2025-03-12T04:00:00Z","v":279095,"vw":51.546299},{"c":50.93,"h":51.74,"l":50.775,"n":1832,"o":51.56,"t":"2025-03-13T04:00:00Z","v":236139,"vw":51.128348},{"c":52.31,"h":52.335,"l":51.4312,"n":788,"o":51.5,"t":"2025-03-14T04:00:00Z","v":252073,"vw":51.910691},{"c":53.08,"h":53.275,"l":52.06,"n":798,"o":52.18,"t":"2025-03-17T04:00:00Z","v":83804,"vw":52.761071},{"c":52.74,"h":53.14,"l":52.59,"n":663,"o":52.98,"t":"2025-03-18T04:00:00Z","v":136875,"vw":52.710992},{"c":53.37,"h":53.6392,"l":52.625,"n":496,"o":52.76,"t":"2025-03-19T04:00:00Z","v":58707,"vw":53.123649},{"c":53.31,"h":53.79,"l":52.96,"n":2736,"o":52.96,"t":"2025-03-20T04:00:00Z","v":346338,"vw":53.483326},{"c":53.11,"h":53.335,"l":52.63,"n":383,"o":52.88,"t":"2025-03-21T04:00:00Z","v":62786,"vw":53.08064},{"c":54.36,"h":54.43,"l":53.702,"n":482,"o":53.72,"t":"2025-03-24T04:00:00Z","v":56685,"vw":54.198237},{"c":54.42,"h":54.74,"l":54.13,"n":2678,"o":54.41,"t":"2025-03-25T04:00:00Z","v":476003,"vw":54.516582},{"c":54.17,"h":54.96,"l":54.03,"n":765,"o":54.54,"t":"2025-03-26T04:00:00Z","v":131995,"vw":54.364315},{"c":53.6,"h":53.85,"l":53.19,"n":1235,"o":53.82,"t":"2025-03-27T04:00:00Z","v":174563,"vw":53.570045},{"c":52.61,"h":53.69,"l":52.3,"n":1341,"o":53.49,"t":"2025-03-28T04:00:00Z","v":3840660,"vw":52.648411},{"c":53,"h":53.221,"l":51.85,"n":910,"o":52.04,"t":"2025-03-31T04:00:00Z","v":139628,"vw":52.663732},{"c":53.1,"h":53.39,"l":52.4296,"n":663,"o":52.9,"t":"2025-04-01T04:00:00Z","v":158989,"vw":52.939612},{"c":53.79,"h":53.8303,"l":52.61,"n":780,"o":52.61,"t":"2025-04-02T04:00:00Z","v":101170,"vw":53.359444},{"c":50.38,"h":51.71,"l":50.36,"n":808,"o":51.7,"t":"2025-04-03T04:00:00Z","v":148560,"vw":51.058749},{"c":46.92,"h":48.9799,"l":46.6158,"n":1445,"o":48.53,"t":"2025-04-04T04:00:00Z","v":318333,"vw":47.214338},{"c":46.27,"h":48.17,"l":44.37,"n":11252,"o":45.24,"t":"2025-04-07T04:00:00Z","v":1393020,"vw":46.129827},{"c":45.9,"h":48.47,"l":45.26,"n":1263,"o":48.03,"t":"2025-04-08T04:00:00Z","v":245858,"vw":47.061516},{"c":49.71,"h":49.995,"l":44.915,"n":1265,"o":45.37,"t":"2025-04-09T04:00:00Z","v":356333,"vw":47.011431},{"c":47.6,"h":48.77,"l":46.605,"n":1009,"o":48.76,"t":"2025-04-10T04:00:00Z","v":139080,"vw":47.755309},{"c":48.2,"h":48.27,"l":46.8,"n":968,"o":47.42,"t":"2025-04-11T04:00:00Z","v":2667153,"vw":47.959277},{"c":48.96,"h":49.27,"l":48.49,"n":737,"o":48.93,"t":"2025-04-14T04:00:00Z","v":84006,"vw":48.915677},{"c":49.13,"h":49.8292,"l":49.07,"n":733,"o":49.07,"t":"2025-04-15T04:00:00Z","v":95393,"vw":49.37265},{"c":48.56,"h":49.28,"l":48.18,"n":478,"o":48.91,"t":"2025-04-16T04:00:00Z","v":126100,"vw":48.875137},{"c":48.8,"h":49.235,"l":48.6617,"n":587,"o":48.73,"t":"2025-04-17T04:00:00Z","v":118048,"vw":48.984591},{"c":47.59,"h":48.6399,"l":47.145,"n":558,"o":48.44,"t":"2025-04-21T04:00:00Z","v":91324,"vw":47.569484},{"c":49.28,"h":49.38,"l":48.2,"n":643,"o":48.2,"t":"2025-04-22T04:00:00Z","v":62063,"vw":49.005448},{"c":49.92,"h":51.266,"l":49.71,"n":629,"o":50.37,"t":"2025-04-23T04:00:00Z","v":222764,"vw":50.01458},{"c":50.71,"h":50.8,"l":49.64,"n":715,"o":49.84,"t":"2025-04-24T04:00:00Z","v":125597,"vw":50.453753},{"c":50.38,"h":50.5784,"l":50.1,"n":1037,"o":50.41,"t":"2025-04-25T04:00:00Z","v":201630,"vw":50.336471},{"c":50.78,"h":50.92,"l":50.32,"n":745,"o":50.5,"t":"2025-04-28T04:00:00Z","v":96953,"vw":50.537242},{"c":51.07,"h":51.185,"l":50.3585,"n":573,"o":50.69,"t":"2025-04-29T04:00:00Z","v":65127,"vw":50.973411},{"c":50.89,"h":50.97,"l":49.66,"n":628,"o":50.28,"t":"2025-04-30T04:00:00Z","v":74339,"vw":50.450595},{"c":50.86,"h":51.2399,"l":50.7109,"n":483,"o":50.83,"t":"2025-05-01T04:00:00Z","v":65609,"vw":50.950615},{"c":52.25,"h":52.36,"l":51.528,"n":463,"o":51.6,"t":"2025-05-02T04:00:00Z","v":63227,"vw":51.989374},{"c":52.11,"h":52.555,"l":51.7301,"n":443,"o":51.8,"t":"2025-05-05T04:00:00Z","v":37677,"vw":52.318439},{"c":51.85,"h":52.19,"l":51.59,"n":485,"o":51.59,"t":"2025-05-06T04:00:00Z","v":109419,"vw":51.968938},{"c":52.14,"h":52.48,"l":51.955,"n":734,"o":52.06,"t":"2025-05-07T04:00:00Z","v":222138,"vw":52.374733},{"c":52.91,"h":53.38,"l":52.58,"n":494,"o":52.64,"t":"2025-05-08T04:00:00Z","v":171105,"vw":52.849942},{"c":53.04,"h":53.1285,"l":52.8492,"n":571,"o":53.08,"t":"2025-05-09T04:00:00Z","v":149408,"vw":53.015779},{"c":54.39,"h":54.57,"l":54.04,"n":503,"o":54.57,"t":"2025-05-12T04:00:00Z","v":55937,"vw":54.341989},{"c":54.55,"h":54.845,"l":54.52,"n":721,"o":54.54,"t":"2025-05-13T04:00:00Z","v":239412,"vw":54.698421},{"c":54.23,"h":54.5,"l":54.0604,"n":1046,"o":54.48,"t":"2025-05-14T04:00:00Z","v":127159,"vw":54.288683},{"c":54.54,"h":54.57,"l":54.08,"n":567,"o":54.19,"t":"2025-05-15T04:00:00Z","v":81724,"vw":54.2473},{"c":54.96,"h":55.03,"l":54.48,"n":1223,"o":54.48,"t":"2025-05-16T04:00:00Z","v":162523,"vw":54.841085},{"c":54.86,"h":55,"l":54.44,"n":720,"o":54.44,"t":"2025-05-19T04:00:00Z","v":109132,"vw":54.79649},{"c":54.57,"h":54.82,"l":54.4491,"n":793,"o":54.75,"t":"2025-05-20T04:00:00Z","v":61936,"vw":54.653209},{"c":53.15,"h":54.3,"l":53.13,"n":551,"o":54.22,"t":"2025-05-21T04:00:00Z","v":54783,"vw":53.605149},{"c":53.13,"h":53.41,"l":52.837,"n":447,"o":53.05,"t":"2025-05-22T04:00:00Z","v":63216,"vw":53.119651},{"c":52.98,"h":53.1442,"l":52.35,"n":767,"o":52.35,"t":"2025-05-23T04:00:00Z","v":154539,"vw":52.87962},{"c":54.18,"h":54.18,"l":53.21,"n":471,"o":53.62,"t":"2025-05-27T04:00:00Z","v":45853,"vw":53.8742},{"c":53.55,"h":54.1874,"l":53.51,"n":518,"o":54.09,"t":"2025-05-28T04:00:00Z","v":55784,"vw":53.736895},{"c":53.89,"h":53.91,"l":53.411,"n":488,"o":53.85,"t":"2025-05-29T04:00:00Z","v":52602,"vw":53.715781},{"c":53.92,"h":54.06,"l":53.49,"n":628,"o":53.7,"t":"2025-05-30T04:00:00Z","v":46336,"vw":53.815464},{"c":53.94,"h":53.96,"l":53.13,"n":400,"o":53.67,"t":"2025-06-02T04:00:00Z","v":52814,"vw":53.707407},{"c":54.24,"h":54.3,"l":53.44,"n":581,"o":53.85,"t":"2025-06-03T04:00:00Z","v":77160,"vw":54.114093},{"c":53.71,"h":54.305,"l":53.695,"n":652,"o":54.25,"t":"2025-06-04T04:00:00Z","v":51244,"vw":53.896185},{"c":53.65,"h":53.8991,"l":53.425,"n":517,"o":53.76,"t":"2025-06-05T04:00:00Z","v":44177,"vw":53.712686},{"c":54.58,"h":54.59,"l":54.2,"n":415,"o":54.28,"t":"2025-06-06T04:00:00Z","v":44827,"vw":54.412596},{"c":54.17,"h":54.65,"l":53.9297,"n":820,"o":54.65,"t":"2025-06-09T04:00:00Z","v":83607,"vw":54.253322},{"c":54.05,"h":54.24,"l":53.8801,"n":806,"o":54.21,"t":"2025-06-10T04:00:00Z","v":69625,"vw":54.069748},{"c":53.98,"h":54.33,"l":53.85,"n":856,"o":54.1,"t":"2025-06-11T04:00:00Z","v":66249,"vw":54.118732},{"c":54.16,"h":54.19,"l":53.445,"n":764,"o":53.64,"t":"2025-06-12T04:00:00Z","v":48427,"vw":53.904524},{"c":53.25,"h":53.895,"l":53.15,"n":831,"o":53.62,"t":"2025-06-13T04:00:00Z","v":88831,"vw":53.436364},{"c":53.85,"h":54.2362,"l":53.69,"n":660,"o":53.69,"t":"2025-06-16T04:00:00Z","v":60050,"vw":53.941339},{"c":53.31,"h":53.71,"l":53.13,"n":549,"o":53.61,"t":"2025-06-17T04:00:00Z","v":41461,"vw":53.419972},{"c":53.83,"h":54.12,"l":53.28,"n":656,"o":53.3,"t":"2025-06-18T04:00:00Z","v":63704,"vw":53.81637},{"c":54.06,"h":54.2596,"l":53.88,"n":410,"o":54.07,"t":"2025-06-20T04:00:00Z","v":62196,"vw":54.120395},{"c":54.74,"h":54.74,"l":53.62,"n":691,"o":54.04,"t":"2025-06-23T04:00:00Z","v":59846,"vw":54.426294},{"c":55.09,"h":55.38,"l":55.03,"n":685,"o":55.11,"t":"2025-06-24T04:00:00Z","v":84788,"vw":55.23823},{"c":54.8,"h":55.12,"l":54.7,"n":499,"o":55.12,"t":"2025-06-25T04:00:00Z","v":49076,"vw":54.835959},{"c":55.39,"h":55.465,"l":54.72,"n":468,"o":54.72,"t":"2025-06-26T04:00:00Z","v":107591,"vw":55.273314},{"c":55.63,"h":55.96,"l":55.31,"n":917,"o":55.51,"t":"2025-06-27T04:00:00Z","v":97628,"vw":55.632688},{"c":56.06,"h":56.12,"l":55.8049,"n":781,"o":55.93,"t":"2025-06-30T04:00:00Z","v":285951,"vw":55.983121},{"c":56.58,"h":56.71,"l":55.91,"n":619,"o":55.91,"t":"2025-07-01T04:00:00Z","v":86922,"vw":56.33797},{"c":56.7,"h":56.71,"l":56.115,"n":606,"o":56.64,"t":"2025-07-02T04:00:00Z","v":58027,"vw":56.415166},{"c":57.19,"h":57.304,"l":56.92,"n":415,"o":56.92,"t":"2025-07-03T04:00:00Z","v":38388,"vw":57.197549},{"c":56.68,"h":57.345,"l":56.41,"n":701,"o":56.97,"t":"2025-07-07T04:00:00Z","v":59540,"vw":56.711554},{"c":56.71,"h":57.0475,"l":56.6863,"n":457,"o":56.73,"t":"2025-07-08T04:00:00Z","v":133449,"vw":56.903106},{"c":56.8,"h":57.08,"l":56.625,"n":794,"o":57.03,"t":"2025-07-09T04:00:00Z","v":260042,"vw":56.739933},{"c":57.12,"h":57.22,"l":56.7014,"n":296,"o":56.82,"t":"2025-07-10T04:00:00Z","v":98996,"vw":57.004338},{"c":56.65,"h":56.9,"l":56.52,"n":815,"o":56.75,"t":"2025-07-11T04:00:00Z","v":83223,"vw":56.777792},{"c":57.27,"h":57.27,"l":56.66,"n":421,"o":56.66,"t":"2025-07-14T04:00:00Z","v":68416,"vw":56.98144},{"c":55.94,"h":57.09,"l":55.94,"n":800,"o":57.09,"t":"2025-07-15T04:00:00Z","v":92841,"vw":56.520585},{"c":56.57,"h":56.62,"l":55.8002,"n":373,"o":56.3,"t":"2025-07-16T04:00:00Z","v":69605,"vw":56.159118},{"c":57.51,"h":57.54,"l":56.45,"n":511,"o":56.45,"t":"2025-07-17T04:00:00Z","v":48683,"vw":57.217547},{"c":57.8267,"h":57.96,"l":57.6505,"n":416,"o":57.88,"t":"2025-07-18T04:00:00Z","v":58124,"vw":57.780341},{"c":57.25,"h":58.0947,"l":57.25,"n":673,"o":57.94,"t":"2025-07-21T04:00:00Z","v":120679,"vw":57.757651},{"c":57.69,"h":57.81,"l":57.16,"n":698,"o":57.26,"t":"2025-07-22T04:00:00Z","v":64597,"vw":57.645424},{"c":57.94,"h":57.98,"l":57.5305,"n":536,"o":57.92,"t":"2025-07-23T04:00:00Z","v":28361,"vw":57.836637},{"c":57.66,"h":57.99,"l":57.62,"n":570,"o":57.92,"t":"2025-07-24T04:00:00Z","v":41216,"vw":57.819128},{"c":57.98,"h":58.0699,"l":57.3706,"n":460,"o":57.62,"t":"2025-07-25T04:00:00Z","v":264308,"vw":57.826505},{"c":57.64,"h":58.11,"l":57.455,"n":584,"o":58.11,"t":"2025-07-28T04:00:00Z","v":46515,"vw":57.612729},{"c":57.68,"h":58.16,"l":57.56,"n":367,"o":57.95,"t":"2025-07-29T04:00:00Z","v":41257,"vw":57.794507},{"c":57.23,"h":57.765,"l":56.95,"n":759,"o":57.61,"t":"2025-07-30T04:00:00Z","v":64639,"vw":57.366912},{"c":57.03,"h":57.68,"l":56.97,"n":705,"o":57.14,"t":"2025-07-31T04:00:00Z","v":82603,"vw":57.321981},{"c":55.81,"h":56.16,"l":55,"n":971,"o":56.16,"t":"2025-08-01T04:00:00Z","v":97044,"vw":55.731488},{"c":56.66,"h":56.675,"l":56.06,"n":689,"o":56.13,"t":"2025-08-04T04:00:00Z","v":125651,"vw":56.567262},{"c":56.73,"h":56.9637,"l":56.165,"n":596,"o":56.74,"t":"2025-08-05T04:00:00Z","v":54089,"vw":56.555281},{"c":56.7967,"h":57.01,"l":56.58,"n":338,"o":56.75,"t":"2025-08-06T04:00:00Z","v":24290,"vw":56.843977},{"c":56.32,"h":57.23,"l":56.19,"n":515,"o":57.14,"t":"2025-08-07T04:00:00Z","v":40791,"vw":56.685044},{"c":56.75,"h":56.88,"l":56.42,"n":391,"o":56.6,"t":"2025-08-08T04:00:00Z","v":51533,"vw":56.789504},{"c":56.69,"h":57.0123,"l":56.61,"n":464,"o":56.88,"t":"2025-08-11T04:00:00Z","v":51532,"vw":56.80052},{"c":57.834,"h":57.834,"l":57.03,"n":314,"o":57.03,"t":"2025-08-12T04:00:00Z","v":25454,"vw":57.515756},{"c":58.24,"h":58.2895,"l":57.76,"n":552,"o":58.07,"t":"2025-08-13T04:00:00Z","v":57436,"vw":58.015733},{"c":58.32,"h":58.32,"l":57.8,"n":505,"o":57.9,"t":"2025-08-14T04:00:00Z","v":54559,"vw":58.056923},{"c":57.58,"h":58.51,"l":57.54,"n":477,"o":58.51,"t":"2025-08-15T04:00:00Z","v":254425,"vw":57.653563},{"c":57.66,"h":57.68,"l":57.32,"n":636,"o":57.45,"t":"2025-08-18T04:00:00Z","v":65736,"vw":57.517363},{"c":57.48,"h":57.9381,"l":57.345,"n":514,"o":57.64,"t":"2025-08-19T04:00:00Z","v":46193,"vw":57.605036},{"c":57.69,"h":57.81,"l":57.1699,"n":376,"o":57.49,"t":"2025-08-20T04:00:00Z","v":47230,"vw":57.448515},{"c":57.64,"h":57.81,"l":57.3948,"n":507,"o":57.49,"t":"2025-08-21T04:00:00Z","v":67691,"vw":57.642606},{"c":59.11,"h":59.285,"l":57.84,"n":1493,"o":57.84,"t":"2025-08-22T04:00:00Z","v":232041,"vw":59.079677},{"c":58.85,"h":59.1,"l":58.82,"n":779,"o":59.05,"t":"2025-08-25T04:00:00Z","v":123531,"vw":58.961098},{"c":59.275,"h":59.29,"l":58.74,"n":795,"o":58.81,"t":"2025-08-26T04:00:00Z","v":73245,"vw":59.147269},{"c":59.47,"h":59.67,"l":59.17,"n":884,"o":59.17,"t":"2025-08-27T04:00:00Z","v":126110,"vw":59.492917},{"c":59.44,"h":59.59,"l":59.26,"n":907,"o":59.56,"t":"2025-08-28T04:00:00Z","v":71654,"vw":59.435393},{"c":59.39,"h":59.65,"l":59.1853,"n":479,"o":59.43,"t":"2025-08-29T04:00:00Z","v":32482,"vw":59.385649},{"c":59.05,"h":59.05,"l":58.33,"n":641,"o":58.72,"t":"2025-09-02T04:00:00Z","v":64770,"vw":58.725448},{"c":59.04,"h":59.1301,"l":58.66,"n":527,"o":58.93,"t":"2025-09-03T04:00:00Z","v":51330,"vw":58.888937},{"c":59.75,"h":59.79,"l":59.27,"n":617,"o":59.27,"t":"2025-09-04T04:00:00Z","v":75871,"vw":59.511249},{"c":58.87,"h":60.0501,"l":58.54,"n":741,"o":59.98,"t":"2025-09-05T04:00:00Z","v":67204,"vw":58.989319},{"c":59.05,"h":59.09,"l":58.6,"n":891,"o":59.07,"t":"2025-09-08T04:00:00Z","v":77719,"vw":58.905733},{"c":59.13,"h":59.37,"l":58.9,"n":875,"o":59.08,"t":"2025-09-09T04:00:00Z","v":209086,"vw":59.218999},{"c":59.04,"h":59.45,"l":58.8,"n":679,"o":59.12,"t":"2025-09-10T04:00:00Z","v":65815,"vw":59.10774},{"c":59.83,"h":59.84,"l":59.19,"n":659,"o":59.19,"t":"2025-09-11T04:00:00Z","v":220082,"vw":59.613962},{"c":59.61,"h":59.92,"l":59.59,"n":1029,"o":59.78,"t":"2025-09-12T04:00:00Z","v":135542,"vw":59.769638},{"c":59.2,"h":59.92,"l":59.142,"n":676,"o":59.85,"t":"2025-09-15T04:00:00Z","v":55590,"vw":59.440907},{"c":58.82,"h":59.27,"l":58.4997,"n":666,"o":59.27,"t":"2025-09-16T04:00:00Z","v":53165,"vw":58.719396},{"c":59.31,"h":59.83,"l":58.92,"n":545,"o":58.92,"t":"2025-09-17T04:00:00Z","v":130896,"vw":59.329617},{"c":60.11,"h":60.27,"l":59.48,"n":760,"o":59.48,"t":"2025-09-18T04:00:00Z","v":69708,"vw":59.998551},{"c":60.32,"h":60.399,"l":59.7797,"n":1025,"o":60.25,"t":"2025-09-19T04:00:00Z","v":106735,"vw":60.072298},{"c":59.95,"h":60.14,"l":59.82,"n":696,"o":59.98,"t":"2025-09-22T04:00:00Z","v":67084,"vw":59.928829},{"c":59.87,"h":60.64,"l":59.775,"n":518,"o":59.98,"t":"2025-09-23T04:00:00Z","v":45673,"vw":60.16244},{"c":59.584,"h":60.04,"l":59.47,"n":594,"o":60.04,"t":"2025-09-24T04:00:00Z","v":63373,"vw":59.628465},{"c":59.12,"h":59.38,"l":58.85,"n":577,"o":58.9908,"t":"2025-09-25T04:00:00Z","v":78870,"vw":59.098976},{"c":59.55,"h":59.885,"l":59.2627,"n":533,"o":59.41,"t":"2025-09-26T04:00:00Z","v":49128,"vw":59.521824},{"c":59.53,"h":59.82,"l":59.17,"n":565,"o":59.82,"t":"2025-09-29T04:00:00Z","v":44854,"vw":59.407539},{"c":59.39,"h":59.8009,"l":58.64,"n":462,"o":59.58,"t":"2025-09-30T04:00:00Z","v":45088,"vw":59.136497},{"c":58.72,"h":59.165,"l":58.69,"n":1129,"o":59.11,"t":"2025-10-01T04:00:00Z","v":296349,"vw":58.915889},{"c":58.99,"h":59.08,"l":58.4474,"n":517,"o":58.82,"t":"2025-10-02T04:00:00Z","v":41135,"vw":58.834138},{"c":59.43,"h":59.6,"l":59.15,"n":737,"o":59.15,"t":"2025-10-03T04:00:00Z","v":153751,"vw":59.479252},{"c":59.33,"h":59.9401,"l":59.156,"n":437,"o":59.87,"t":"2025-10-06T04:00:00Z","v":51126,"vw":59.495212},{"c":59.16,"h":59.64,"l":59.04,"n":410,"o":59.52,"t":"2025-10-07T04:00:00Z","v":41115,"vw":59.26429},{"c":58.99,"h":59.4332,"l":58.92,"n":408,"o":59.39,"t":"2025-10-08T04:00:00Z","v":83841,"vw":59.096221},{"c":58.68,"h":59.19,"l":58.545,"n":524,"o":59.03,"t":"2025-10-09T04:00:00Z","v":83575,"vw":58.689596},{"c":56.86,"h":59.1,"l":56.86,"n":796,"o":58.89,"t":"2025-10-10T04:00:00Z","v":63267,"vw":58.123263},{"c":57.75,"h":57.91,"l":57.23,"n":501,"o":57.56,"t":"2025-10-13T04:00:00Z","v":84827,"vw":57.62185},{"c":58.67,"h":58.97,"l":57.26,"n":560,"o":57.26,"t":"2025-10-14T04:00:00Z","v":75227,"vw":58.602046},{"c":57.92,"h":58.93,"l":57.65,"n":589,"o":58.93,"t":"2025-10-15T04:00:00Z","v":61487,"vw":58.355833},{"c":55.79,"h":57.74,"l":55.64,"n":587,"o":57.74,"t":"2025-10-16T04:00:00Z","v":42481,"vw":56.57418},{"c":56.34,"h":56.4233,"l":55.9,"n":442,"o":56.03,"t":"2025-10-17T04:00:00Z","v":56297,"vw":56.183363},{"c":57.151,"h":57.2698,"l":56.64,"n":606,"o":56.71,"t":"2025-10-20T04:00:00Z","v":31567,"vw":57.052049},{"c":57.3,"h":57.5895,"l":57.0078,"n":868,"o":57.07,"t":"2025-10-21T04:00:00Z","v":125963,"vw":57.405268},{"c":56.85,"h":57.3949,"l":56.495,"n":568,"o":57.31,"t":"2025-10-22T04:00:00Z","v":49425,"vw":56.950665},{"c":56.994,"h":57.21,"l":56.6016,"n":514,"o":57.06,"t":"2025-10-23T04:00:00Z","v":35721,"vw":56.980322},{"c":57.59,"h":57.8388,"l":57.38,"n":351,"o":57.5,"t":"2025-10-24T04:00:00Z","v":31034,"vw":57.667432},{"c":57.9287,"h":58.2092,"l":57.8206,"n":637,"o":58.15,"t":"2025-10-27T04:00:00Z","v":127317,"vw":57.946305},{"c":57.45,"h":57.88,"l":57.29,"n":1318,"o":57.88,"t":"2025-10-28T04:00:00Z","v":596264,"vw":57.428463},{"c":56.88,"h":57.535,"l":56.6726,"n":638,"o":57.22,"t":"2025-10-29T04:00:00Z","v":97597,"vw":57.312673},{"c":56.93,"h":57.5921,"l":56.8,"n":436,"o":56.8,"t":"2025-10-30T04:00:00Z","v":46453,"vw":57.237},{"c":57.48,"h":57.57,"l":57,"n":427,"o":57.11,"t":"2025-10-31T04:00:00Z","v":119609,"vw":57.343244},{"c":57.4549,"h":57.4549,"l":56.775,"n":356,"o":57.32,"t":"2025-11-03T05:00:00Z","v":168882,"vw":57.343477},{"c":57.4,"h":57.63,"l":56.94,"n":427,"o":56.94,"t":"2025-11-04T05:00:00Z","v":35074,"vw":57.295467},{"c":57.62,"h":58.02,"l":57.3275,"n":374,"o":57.48,"t":"2025-11-05T05:00:00Z","v":47844,"vw":57.601766},{"c":57.24,"h":58.03,"l":57.0885,"n":498,"o":57.81,"t":"2025-11-06T05:00:00Z","v":81843,"vw":57.353455},{"c":58.06,"h":58.07,"l":56.8758,"n":814,"o":57.09,"t":"2025-11-07T05:00:00Z","v":75360,"vw":57.337879},{"c":58.44,"h":58.7174,"l":58.1,"n":709,"o":58.32,"t":"2025-11-10T05:00:00Z","v":112769,"vw":58.403697},{"c":58.63,"h":58.9,"l":58.44,"n":695,"o":58.44,"t":"2025-11-11T05:00:00Z","v":78060,"vw":58.717597},{"c":59.22,"h":59.3087,"l":59.028,"n":1193,"o":59.028,"t":"2025-11-12T05:00:00Z","v":89234,"vw":59.155952},{"c":58.27,"h":59.21,"l":58.15,"n":1517,"o":58.99,"t":"2025-11-13T05:00:00Z","v":100769,"vw":58.652197},{"c":58.07,"h":58.37,"l":57.72,"n":930,"o":57.81,"t":"2025-11-14T05:00:00Z","v":2701311,"vw":58.065978},{"c":56.55,"h":57.97,"l":56.395,"n":1341,"o":57.97,"t":"2025-11-17T05:00:00Z","v":177611,"vw":56.958262},{"c":56.82,"h":57.21,"l":56.29,"n":832,"o":56.3,"t":"2025-11-18T05:00:00Z","v":66813,"vw":56.908008},{"c":57.08,"h":57.2,"l":56.6264,"n":655,"o":56.92,"t":"2025-11-19T05:00:00Z","v":42915,"vw":56.862773},{"c":56.525,"h":58.0786,"l":56.525,"n":700,"o":57.61,"t":"2025-11-20T05:00:00Z","v":95857,"vw":56.831904},{"c":57.52,"h":57.87,"l":56.7,"n":598,"o":56.92,"t":"2025-11-21T05:00:00Z","v":48117,"vw":57.228742},{"c":57.83,"h":57.93,"l":57.27,"n":655,"o":57.55,"t":"2025-11-24T05:00:00Z","v":70110,"vw":57.648876},{"c":58.78,"h":58.93,"l":57.92,"n":721,"o":57.92,"t":"2025-11-25T05:00:00Z","v":57951,"vw":58.65997},{"c":59.25,"h":59.63,"l":58.83,"n":617,"o":58.94,"t":"2025-11-26T05:00:00Z","v":48553,"vw":59.420791},{"c":59.41,"h":59.63,"l":59.36,"n":249,"o":59.36,"t":"2025-11-28T05:00:00Z","v":16311,"vw":59.505795},{"c":59.22,"h":59.5599,"l":58.98,"n":1049,"o":58.98,"t":"2025-12-01T05:00:00Z","v":181041,"vw":59.425954},{"c":59.06,"h":59.48,"l":59.06,"n":710,"o":59.39,"t":"2025-12-02T05:00:00Z","v":73109,"vw":59.305843},{"c":59.735,"h":59.735,"l":59.12,"n":383,"o":59.15,"t":"2025-12-03T05:00:00Z","v":57525,"vw":59.544432},{"c":59.99,"h":60.25,"l":59.66,"n":452,"o":59.66,"t":"2025-12-04T05:00:00Z","v":50128,"vw":60.085698},{"c":59.82,"h":60.1,"l":59.79,"n":1012,"o":59.83,"t":"2025-12-05T05:00:00Z","v":98440,"vw":59.94126},{"c":59.61,"h":59.92,"l":59.5,"n":762,"o":59.92,"t":"2025-12-08T05:00:00Z","v":78340,"vw":59.672376},{"c":59.86,"h":60.27,"l":59.59,"n":551,"o":59.59,"t":"2025-12-09T05:00:00Z","v":44917,"vw":59.990417},{"c":61,"h":61.23,"l":59.85,"n":494,"o":59.85,"t":"2025-12-10T05:00:00Z","v":40336,"vw":60.502293},{"c":61.54,"h":61.72,"l":60.87,"n":585,"o":60.87,"t":"2025-12-11T05:00:00Z","v":43256,"vw":61.446346},{"c":60.98,"h":61.43,"l":60.76,"n":729,"o":61.43,"t":"2025-12-12T05:00:00Z","v":2798878,"vw":60.950773},{"c":60.88,"h":61.32,"l":60.688,"n":483,"o":61.32,"t":"2025-12-15T05:00:00Z","v":72731,"vw":60.832888},{"c":60.61,"h":61.08,"l":60.385,"n":472,"o":60.91,"t":"2025-12-16T05:00:00Z","v":29282,"vw":60.603761},{"c":60.63,"h":61.1588,"l":60.54,"n":410,"o":60.73,"t":"2025-12-17T05:00:00Z","v":32489,"vw":60.757882},{"c":60.785,"h":61.21,"l":60.65,"n":373,"o":60.96,"t":"2025-12-18T05:00:00Z","v":26151,"vw":60.91398},{"c":61.1,"h":61.19,"l":60.9,"n":498,"o":60.91,"t":"2025-12-19T05:00:00Z","v":31120,"vw":61.034998},{"c":61.66,"h":61.705,"l":60.84,"n":608,"o":61.17,"t":"2025-12-22T05:00:00Z","v":149307,"vw":61.416536},{"c":61.46,"h":61.81,"l":61.46,"n":1004,"o":61.57,"t":"2025-12-23T05:00:00Z","v":82789,"vw":61.613638},{"c":61.62,"h":61.8,"l":61.4,"n":312,"o":61.55,"t":"2025-12-24T05:00:00Z","v":21136,"vw":61.644549},{"c":61.47,"h":61.6388,"l":61.34,"n":281,"o":61.58,"t":"2025-12-26T05:00:00Z","v":18280,"vw":61.457043},{"c":61.11,"h":61.47,"l":61.0435,"n":564,"o":61.47,"t":"2025-12-29T05:00:00Z","v":50312,"vw":61.170135},{"c":60.88,"h":61.24,"l":60.88,"n":492,"o":61.24,"t":"2025-12-30T05:00:00Z","v":39117,"vw":60.964086},{"c":60.35,"h":60.94,"l":60.33,"n":349,"o":60.88,"t":"2025-12-31T05:00:00Z","v":57575,"vw":60.646276},{"c":60.7,"h":60.84,"l":60.0775,"n":667,"o":60.47,"t":"2026-01-02T05:00:00Z","v":139465,"vw":60.452607},{"c":62.04,"h":62.4401,"l":60.66,"n":872,"o":60.66,"t":"2026-01-05T05:00:00Z","v":83971,"vw":62.139853},{"c":62.14,"h":62.215,"l":61.645,"n":672,"o":61.88,"t":"2026-01-06T05:00:00Z","v":94013,"vw":61.867144},{"c":61.47,"h":62.08,"l":61.33,"n":540,"o":62.08,"t":"2026-01-07T05:00:00Z","v":44276,"vw":61.573606},{"c":61.98,"h":62.33,"l":61.43,"n":622,"o":61.43,"t":"2026-01-08T05:00:00Z","v":47970,"vw":62.054265},{"c":61.8,"h":62.36,"l":61.77,"n":814,"o":62.14,"t":"2026-01-09T05:00:00Z","v":196134,"vw":61.991345},{"c":61.28,"h":61.48,"l":61.1017,"n":866,"o":61.36,"t":"2026-01-12T05:00:00Z","v":105730,"vw":61.23528},{"c":60.37,"h":61.32,"l":60.27,"n":574,"o":61.32,"t":"2026-01-13T05:00:00Z","v":95687,"vw":60.644768},{"c":60.8,"h":60.8669,"l":60.31,"n":511,"o":60.31,"t":"2026-01-14T05:00:00Z","v":51635,"vw":60.553523},{"c":61.18,"h":61.56,"l":60.87,"n":403,"o":60.87,"t":"2026-01-15T05:00:00Z","v":35470,"vw":61.255062},{"c":61,"h":61.32,"l":60.91,"n":560,"o":61.15,"t":"2026-01-16T05:00:00Z","v":84802,"vw":61.027443},{"c":60.175,"h":60.97,"l":60.0601,"n":1268,"o":60.33,"t":"2026-01-20T05:00:00Z","v":100252,"vw":60.380465},{"c":61.19,"h":61.52,"l":60.4,"n":928,"o":60.4,"t":"2026-01-21T05:00:00Z","v":113599,"vw":61.10923},{"c":61.31,"h":61.7201,"l":61.24,"n":639,"o":61.34,"t":"2026-01-22T05:00:00Z","v":70263,"vw":61.500436},{"c":60.45,"h":61.15,"l":60.255,"n":1070,"o":61.15,"t":"2026-01-23T05:00:00Z","v":2742305,"vw":60.471724},{"c":60.8,"h":61.015,"l":60.5266,"n":562,"o":60.58,"t":"2026-01-26T05:00:00Z","v":91274,"vw":60.775245},{"c":60.66,"h":60.92,"l":60.425,"n":548,"o":60.92,"t":"2026-01-27T05:00:00Z","v":35790,"vw":60.709044},{"c":60.61,"h":60.9,"l":60.47,"n":499,"o":60.52,"t":"2026-01-28T05:00:00Z","v":46646,"vw":60.626775},{"c":61.14,"h":61.37,"l":60.44,"n":739,"o":60.88,"t":"2026-01-29T05:00:00Z","v":67739,"vw":60.785564},{"c":60.98,"h":61.145,"l":60.5511,"n":488,"o":60.94,"t":"2026-01-30T05:00:00Z","v":87128,"vw":60.657526},{"c":61.32,"h":61.5104,"l":60.65,"n":560,"o":60.95,"t":"2026-02-02T05:00:00Z","v":123291,"vw":61.273667},{"c":61.2,"h":61.95,"l":60.77,"n":933,"o":61.31,"t":"2026-02-03T05:00:00Z","v":70448,"vw":61.21312},{"c":61.8,"h":62.1167,"l":61.32,"n":504,"o":61.32,"t":"2026-02-04T05:00:00Z","v":47157,"vw":61.852754},{"c":61.24,"h":61.8295,"l":61.13,"n":463,"o":61.5,"t":"2026-02-05T05:00:00Z","v":34743,"vw":61.379295},{"c":62.21,"h":62.3689,"l":61.75,"n":648,"o":61.75,"t":"2026-02-06T05:00:00Z","v":60803,"vw":62.20286},{"c":61.75,"h":62.34,"l":61.74,"n":452,"o":62.01,"t":"2026-02-09T05:00:00Z","v":52644,"vw":62.067503},{"c":61.5,"h":61.94,"l":60.95,"n":511,"o":61.57,"t":"2026-02-10T05:00:00Z","v":45484,"vw":61.594643},{"c":60.81,"h":61.785,"l":60.7,"n":559,"o":61.71,"t":"2026-02-11T05:00:00Z","v":59039,"vw":60.923483},{"c":60.03,"h":61.38,"l":59.54,"n":1463,"o":61.11,"t":"2026-02-12T05:00:00Z","v":71109,"vw":60.272378},{"c":60.16,"h":60.3601,"l":59.49,"n":1093,"o":59.92,"t":"2026-02-13T05:00:00Z","v":488483,"vw":60.150438},{"c":60.56,"h":60.98,"l":60.17,"n":977,"o":60.28,"t":"2026-02-17T05:00:00Z","v":206207,"vw":60.420466},{"c":60.87,"h":61.0575,"l":60.61,"n":592,"o":60.61,"t":"2026-02-18T05:00:00Z","v":60109,"vw":60.858671},{"c":60.35,"h":60.62,"l":59.94,"n":605,"o":60.56,"t":"2026-02-19T05:00:00Z","v":157895,"vw":60.116751},{"c":60.67,"h":60.69,"l":59.83,"n":752,"o":60.26,"t":"2026-02-20T05:00:00Z","v":149048,"vw":60.307459},{"c":58.83,"h":60.67,"l":58.76,"n":1283,"o":60.39,"t":"2026-02-23T05:00:00Z","v":92904,"vw":59.144423},{"c":59.2,"h":59.35,"l":58.575,"n":917,"o":58.7,"t":"2026-02-24T05:00:00Z","v":161793,"vw":59.094595},{"c":59.9,"h":59.97,"l":59.195,"n":2875,"o":59.48,"t":"2026-02-25T05:00:00Z","v":1357366,"vw":59.550324},{"c":60.46,"h":60.68,"l":59.875,"n":8330,"o":60,"t":"2026-02-26T05:00:00Z","v":1132511,"vw":60.2285},{"c":58.95,"h":59.86,"l":58.43,"n":6557,"o":59.78,"t":"2026-02-27T05:00:00Z","v":16144590,"vw":58.932542},{"c":59.57,"h":59.8602,"l":58.14,"n":3658,"o":58.2,"t":"2026-03-02T05:00:00Z","v":572197,"vw":59.40898},{"c":58.94,"h":59.29,"l":57.68,"n":1603,"o":58.43,"t":"2026-03-03T05:00:00Z","v":311348,"vw":58.704705},{"c":59.16,"h":59.33,"l":58.73,"n":960,"o":59.15,"t":"2026-03-04T05:00:00Z","v":132321,"vw":59.165353},{"c":58.76,"h":59.18,"l":58.31,"n":1304,"o":58.77,"t":"2026-03-05T05:00:00Z","v":200403,"vw":58.684748},{"c":57.67,"h":57.71,"l":56.72,"n":744,"o":57.65,"t":"2026-03-06T05:00:00Z","v":118992,"vw":57.401747},{"c":57.41,"h":57.63,"l":56.08,"n":1187,"o":56.99,"t":"2026-03-09T04:00:00Z","v":163974,"vw":56.640097},{"c":57.19,"h":58.16,"l":56.88,"n":1654,"o":57.5073,"t":"2026-03-10T04:00:00Z","v":245277,"vw":57.544178},{"c":56.63,"h":57.11,"l":56.22,"n":664,"o":57.05,"t":"2026-03-11T04:00:00Z","v":226579,"vw":56.385873},{"c":55.88,"h":56.19,"l":55.645,"n":951,"o":55.93,"t":"2026-03-12T04:00:00Z","v":156096,"vw":55.95213},{"c":55.73,"h":56.56,"l":55.715,"n":672,"o":56.23,"t":"2026-03-13T04:00:00Z","v":103302,"vw":55.978248},{"c":55.99,"h":56.755,"l":55.99,"n":1455,"o":56.2,"t":"2026-03-16T04:00:00Z","v":424092,"vw":56.248015},{"c":56.413,"h":56.985,"l":56.41,"n":630,"o":56.42,"t":"2026-03-17T04:00:00Z","v":93052,"vw":56.598103},{"c":55.68,"h":56.4076,"l":55.655,"n":638,"o":56.1,"t":"2026-03-18T04:00:00Z","v":79258,"vw":56.008561},{"c":55.48,"h":55.78,"l":55.09,"n":554,"o":55.38,"t":"2026-03-19T04:00:00Z","v":61894,"vw":55.364293},{"c":55.28,"h":55.515,"l":54.92,"n":471,"o":55.44,"t":"2026-03-20T04:00:00Z","v":91496,"vw":55.259966},{"c":56.11,"h":56.82,"l":55.96,"n":1218,"o":56.26,"t":"2026-03-23T04:00:00Z","v":148199,"vw":56.339555},{"c":56.2,"h":56.605,"l":55.69,"n":454,"o":55.69,"t":"2026-03-24T04:00:00Z","v":36263,"vw":56.250241},{"c":56.34,"h":56.99,"l":56.0159,"n":1355,"o":56.68,"t":"2026-03-25T04:00:00Z","v":310444,"vw":56.400874},{"c":55.76,"h":56.1,"l":55.5,"n":753,"o":55.59,"t":"2026-03-26T04:00:00Z","v":121331,"vw":55.791379},{"c":54.46,"h":55.61,"l":54.4,"n":789,"o":55.53,"t":"2026-03-27T04:00:00Z","v":87715,"vw":54.90868},{"c":54.93,"h":55.43,"l":54.63,"n":648,"o":54.97,"t":"2026-03-30T04:00:00Z","v":119730,"vw":55.131412},{"c":56.19,"h":56.465,"l":55.24,"n":774,"o":55.65,"t":"2026-03-31T04:00:00Z","v":145354,"vw":55.846527},{"c":56.28,"h":56.775,"l":56.145,"n":1147,"o":56.48,"t":"2026-04-01T04:00:00Z","v":162829,"vw":56.536247},{"c":56.52,"h":56.78,"l":55.42,"n":493,"o":55.56,"t":"2026-04-02T04:00:00Z","v":42748,"vw":56.286874},{"c":56.97,"h":56.97,"l":56.47,"n":452,"o":56.47,"t":"2026-04-06T04:00:00Z","v":54439,"vw":56.8012},{"c":56.92,"h":57.11,"l":56.71,"n":645,"o":56.71,"t":"2026-04-07T04:00:00Z","v":72394,"vw":56.914385},{"c":58.33,"h":58.4399,"l":58.08,"n":382,"o":58.08,"t":"2026-04-08T04:00:00Z","v":41270,"vw":58.259689},{"c":58.71,"h":59.01,"l":58.11,"n":317,"o":58.11,"t":"2026-04-09T04:00:00Z","v":73622,"vw":58.738229},{"c":58.05,"h":58.7,"l":58,"n":616,"o":58.69,"t":"2026-04-10T04:00:00Z","v":86838,"vw":58.170509},{"c":58.93,"h":58.94,"l":57.74,"n":470,"o":57.74,"t":"2026-04-13T04:00:00Z","v":56114,"vw":58.317014},{"c":59.06,"h":59.235,"l":58.7746,"n":636,"o":58.91,"t":"2026-04-14T04:00:00Z","v":53780,"vw":59.11393},{"c":59.37,"h":59.65,"l":59.005,"n":711,"o":59.21,"t":"2026-04-15T04:00:00Z","v":67255,"vw":59.357743},{"c":59.21,"h":59.58,"l":59.05,"n":1323,"o":59.33,"t":"2026-04-16T04:00:00Z","v":141418,"vw":59.23369},{"c":60.18,"h":60.75,"l":59.644,"n":1241,"o":59.67,"t":"2026-04-17T04:00:00Z","v":107050,"vw":60.252611},{"c":60.31,"h":60.59,"l":59.96,"n":614,"o":59.96,"t":"2026-04-20T04:00:00Z","v":72934,"vw":60.411989},{"c":60.15,"h":60.7899,"l":60.08,"n":402,"o":60.38,"t":"2026-04-21T04:00:00Z","v":34113,"vw":60.280884},{"c":59.9,"h":60.38,"l":59.7,"n":837,"o":60.38,"t":"2026-04-22T04:00:00Z","v":87256,"vw":59.845618},{"c":60,"h":60.23,"l":59.44,"n":436,"o":59.86,"t":"2026-04-23T04:00:00Z","v":52287,"vw":59.938557},{"c":59.48,"h":59.9699,"l":59.425,"n":632,"o":59.89,"t":"2026-04-24T04:00:00Z","v":88609,"vw":59.663192},{"c":59.91,"h":60.065,"l":59.41,"n":566,"o":59.41,"t":"2026-04-27T04:00:00Z","v":59059,"vw":59.933815},{"c":60.11,"h":60.575,"l":59.99,"n":597,"o":60.23,"t":"2026-04-28T04:00:00Z","v":66992,"vw":60.205589},{"c":59.47,"h":60.25,"l":59.34,"n":612,"o":60.1,"t":"2026-04-29T04:00:00Z","v":73780,"vw":59.688444},{"c":60.01,"h":60.1,"l":58.9,"n":462,"o":59.27,"t":"2026-04-30T04:00:00Z","v":41443,"vw":59.898914},{"c":59.67,"h":60.385,"l":59.65,"n":431,"o":60.11,"t":"2026-05-01T04:00:00Z","v":34238,"vw":59.929598},{"c":59.03,"h":59.845,"l":58.92,"n":741,"o":59.36,"t":"2026-05-04T04:00:00Z","v":170257,"vw":59.08688},{"c":59.51,"h":59.75,"l":59.07,"n":611,"o":59.18,"t":"2026-05-05T04:00:00Z","v":64944,"vw":59.409931},{"c":59.84,"h":60.24,"l":59.79,"n":719,"o":59.96,"t":"2026-05-06T04:00:00Z","v":50509,"vw":59.957984},{"c":59.23,"h":59.75,"l":59.155,"n":401,"o":59.65,"t":"2026-05-07T04:00:00Z","v":32677,"vw":59.435165},{"c":59.28,"h":59.41,"l":59.04,"n":341,"o":59.41,"t":"2026-05-08T04:00:00Z","v":26270,"vw":59.22224},{"c":58.77,"h":59.33,"l":58.63,"n":461,"o":59.3,"t":"2026-05-11T04:00:00Z","v":159417,"vw":58.786678},{"c":58.78,"h":58.9499,"l":58.21,"n":347,"o":58.7,"t":"2026-05-12T04:00:00Z","v":24835,"vw":58.563026},{"c":58.07,"h":58.66,"l":57.935,"n":421,"o":58.66,"t":"2026-05-13T04:00:00Z","v":40319,"vw":58.150821},{"c":58.53,"h":58.84,"l":58.43,"n":398,"o":58.43,"t":"2026-05-14T04:00:00Z","v":48255,"vw":58.608183},{"c":58.37,"h":58.565,"l":58.2,"n":338,"o":58.42,"t":"2026-05-15T04:00:00Z","v":31913,"vw":58.347702},{"c":59.13,"h":59.34,"l":58.38,"n":772,"o":58.38,"t":"2026-05-18T04:00:00Z","v":118111,"vw":59.165665},{"c":58.6,"h":59.14,"l":58.55,"n":617,"o":59.05,"t":"2026-05-19T04:00:00Z","v":78532,"vw":58.977833},{"c":59.41,"h":59.46,"l":58.3,"n":557,"o":58.88,"t":"2026-05-20T04:00:00Z","v":62992,"vw":59.252753},{"c":59.42,"h":59.47,"l":58.72,"n":524,"o":59.1,"t":"2026-05-21T04:00:00Z","v":44943,"vw":59.260896},{"c":59.43,"h":59.68,"l":59.36,"n":430,"o":59.63,"t":"2026-05-22T04:00:00Z","v":27774,"vw":59.53394},{"c":59.58,"h":59.835,"l":59.4,"n":614,"o":59.58,"t":"2026-05-26T04:00:00Z","v":62899,"vw":59.545044},{"c":58.88,"h":59.77,"l":58.8,"n":1256,"o":59.48,"t":"2026-05-27T04:00:00Z","v":119726,"vw":59.28374},{"c":58.51,"h":58.88,"l":58.47,"n":607,"o":58.71,"t":"2026-05-28T04:00:00Z","v":74566,"vw":58.607934},{"c":58.49,"h":58.82,"l":58.33,"n":672,"o":58.47,"t":"2026-05-29T04:00:00Z","v":120410,"vw":58.585086},{"c":58.29,"h":58.56,"l":58.12,"n":367,"o":58.12,"t":"2026-06-01T04:00:00Z","v":29879,"vw":58.369913},{"c":58.52,"h":58.77,"l":58.09,"n":499,"o":58.09,"t":"2026-06-02T04:00:00Z","v":117579,"vw":58.454058},{"c":57.85,"h":58.25,"l":57.6806,"n":682,"o":58.25,"t":"2026-06-03T04:00:00Z","v":66122,"vw":57.854497},{"c":59.08,"h":59.3,"l":58.36,"n":446,"o":58.36,"t":"2026-06-04T04:00:00Z","v":33846,"vw":59.043366},{"c":59.72,"h":59.87,"l":59.06,"n":738,"o":59.06,"t":"2026-06-05T04:00:00Z","v":64250,"vw":59.55647},{"c":59.33,"h":59.95,"l":59.32,"n":497,"o":59.74,"t":"2026-06-08T04:00:00Z","v":37615,"vw":59.540768},{"c":60.04,"h":60.41,"l":59.55,"n":784,"o":59.55,"t":"2026-06-09T04:00:00Z","v":116603,"vw":59.847884},{"c":60.14,"h":60.64,"l":60.03,"n":423,"o":60.03,"t":"2026-06-10T04:00:00Z","v":48612,"vw":60.266879},{"c":60.58,"h":60.69,"l":60.096,"n":455,"o":60.36,"t":"2026-06-11T04:00:00Z","v":36501,"vw":60.462535},{"c":61.32,"h":61.4151,"l":60.69,"n":571,"o":60.75,"t":"2026-06-12T04:00:00Z","v":57023,"vw":61.128358},{"c":61.09,"h":61.945,"l":61.08,"n":313,"o":61.66,"t":"2026-06-15T04:00:00Z","v":44961,"vw":61.522085},{"c":61.68,"h":61.88,"l":61.46,"n":471,"o":61.46,"t":"2026-06-16T04:00:00Z","v":47212,"vw":61.640036},{"c":61.19,"h":62.23,"l":60.97,"n":373,"o":61.51,"t":"2026-06-17T04:00:00Z","v":43239,"vw":61.76142},{"c":61.02,"h":61.585,"l":60.81,"n":462,"o":61.49,"t":"2026-06-18T04:00:00Z","v":48735,"vw":61.178564},{"c":61.46,"h":61.765,"l":61.19,"n":285,"o":61.19,"t":"2026-06-22T04:00:00Z","v":35858,"vw":61.538934},{"c":62.11,"h":62.16,"l":61.47,"n":418,"o":61.47,"t":"2026-06-23T04:00:00Z","v":26376,"vw":61.953414},{"c":61.97,"h":62.4,"l":61.93,"n":575,"o":62.08,"t":"2026-06-24T04:00:00Z","v":60916,"vw":62.053969},{"c":61.59,"h":62.61,"l":61.5001,"n":443,"o":61.83,"t":"2026-06-25T04:00:00Z","v":30854,"vw":61.835622},{"c":62.49,"h":62.515,"l":61.69,"n":432,"o":61.69,"t":"2026-06-26T04:00:00Z","v":39612,"vw":62.148992},{"c":62.7,"h":62.7,"l":62.19,"n":576,"o":62.45,"t":"2026-06-29T04:00:00Z","v":31482,"vw":62.412478},{"c":62.46,"h":62.889,"l":62.44,"n":603,"o":62.64,"t":"2026-06-30T04:00:00Z","v":46148,"vw":62.698119},{"c":63.47,"h":63.85,"l":62.52,"n":564,"o":62.52,"t":"2026-07-01T04:00:00Z","v":109936,"vw":63.348773},{"c":63.95,"h":63.95,"l":63.365,"n":551,"o":63.79,"t":"2026-07-02T04:00:00Z","v":52665,"vw":63.616496},{"c":64.52,"h":64.575,"l":63.88,"n":669,"o":63.88,"t":"2026-07-06T04:00:00Z","v":116767,"vw":64.223639},{"c":64.64,"h":65.16,"l":64.62,"n":855,"o":64.67,"t":"2026-07-07T04:00:00Z","v":71515,"vw":64.821058},{"c":63.53,"h":64.39,"l":63.52,"n":635,"o":64.39,"t":"2026-07-08T04:00:00Z","v":74880,"vw":63.789227},{"c":63.9,"h":64.16,"l":63.5301,"n":577,"o":63.66,"t":"2026-07-09T04:00:00Z","v":78658,"vw":63.944285},{"c":64.15,"h":64.44,"l":63.86,"n":527,"o":64.28,"t":"2026-07-10T04:00:00Z","v":39637,"vw":64.167966},{"c":64.6,"h":64.61,"l":64.08,"n":416,"o":64.36,"t":"2026-07-13T04:00:00Z","v":36602,"vw":64.391389},{"c":64.27,"h":64.79,"l":64.14,"n":465,"o":64.27,"t":"2026-07-14T04:00:00Z","v":43406,"vw":64.429309},{"c":64.1481,"h":64.63,"l":63.96,"n":465,"o":64.02,"t":"2026-07-15T04:00:00Z","v":44030,"vw":64.320343},{"c":65.15,"h":65.18,"l":64.25,"n":442,"o":64.25,"t":"2026-07-16T04:00:00Z","v":43643,"vw":64.973631},{"c":65.108,"h":65.745,"l":64.944,"n":459,"o":65.07,"t":"2026-07-17T04:00:00Z","v":27559,"vw":65.224664},{"c":64.8507,"h":65.17,"l":64.74,"n":406,"o":65.17,"t":"2026-07-20T04:00:00Z","v":17714,"vw":64.96629},{"c":64.53,"h":64.73,"l":64.35,"n":462,"o":64.73,"t":"2026-07-21T04:00:00Z","v":24404,"vw":64.483693},{"c":64.3127,"h":64.57,"l":64.12,"n":433,"o":64.5,"t":"2026-07-22T04:00:00Z","v":34665,"vw":64.289664},{"c":64.0565,"h":64.06,"l":63.65,"n":373,"o":63.96,"t":"2026-07-23T04:00:00Z","v":23505,"vw":63.891818},{"c":65.0391,"h":65.19,"l":64.09,"n":426,"o":64.09,"t":"2026-07-24T04:00:00Z","v":22575,"vw":64.805033},{"c":65.52,"h":65.8,"l":65.32,"n":438,"o":65.32,"t":"2026-07-27T04:00:00Z","v":25296,"vw":65.56362},{"c":66.8669,"h":66.87,"l":65.78,"n":414,"o":65.78,"t":"2026-07-28T04:00:00Z","v":26432,"vw":66.577405},{"c":66.12,"h":66.655,"l":66.075,"n":464,"o":66.39,"t":"2026-07-29T04:00:00Z","v":59742,"vw":66.23236},{"c":66.045,"h":66.44,"l":65.3,"n":521,"o":66.4,"t":"2026-07-30T04:00:00Z","v":92534,"vw":65.80318},{"c":65.8683,"h":66.01,"l":65.6402,"n":363,"o":65.78,"t":"2026-07-31T04:00:00Z","v":19351,"vw":65.852348},{"c":66.4596,"h":66.66,"l":66.1111,"n":429,"o":66.12,"t":"2026-08-03T04:00:00Z","v":68985,"vw":66.27293},{"c":66.93,"h":67.07,"l":66.23,"n":686,"o":66.32,"t":"2026-08-04T04:00:00Z","v":130811,"vw":66.924646},{"c":66.8829,"h":67.38,"l":66.77,"n":424,"o":67.19,"t":"2026-08-05T04:00:00Z","v":42961,"vw":67.048879},{"c":66.6449,"h":67.27,"l":66.46,"n":285,"o":67.17,"t":"2026-08-06T04:00:00Z","v":26746,"vw":66.655519},{"c":66.52,"h":66.67,"l":66.16,"n":493,"o":66.5,"t":"2026-08-07T04:00:00Z","v":47772,"vw":66.598063},{"c":66.22,"h":66.585,"l":66.15,"n":442,"o":66.35,"t":"2026-08-10T04:00:00Z","v":54340,"vw":66.33371},{"c":66.1,"h":66.43,"l":66.09,"n":404,"o":66.14,"t":"2026-08-11T04:00:00Z","v":43537,"vw":66.320713},{"c":66.15,"h":66.27,"l":65.92,"n":345,"o":66.04,"t":"2026-08-12T04:00:00Z","v":19059,"vw":66.088006},{"c":66.7701,"h":66.775,"l":66.11,"n":460,"o":66.39,"t":"2026-08-13T04:00:00Z","v":26531,"vw":66.441924},{"c":66.87,"h":66.91,"l":66.6,"n":296,"o":66.71,"t":"2026-08-14T04:00:00Z","v":19210,"vw":66.79795},{"c":66.19,"h":66.94,"l":66.16,"n":493,"o":66.63,"t":"2026-08-17T04:00:00Z","v":55449,"vw":66.557746},{"c":66.22,"h":66.7607,"l":66.21,"n":264,"o":66.42,"t":"2026-08-18T04:00:00Z","v":77160,"vw":66.435629},{"c":65.73,"h":66.62,"l":65.7,"n":355,"o":66.4,"t":"2026-08-19T04:00:00Z","v":105537,"vw":66.18119},{"c":65.39,"h":65.8062,"l":65.39,"n":265,"o":65.52,"t":"2026-08-20T04:00:00Z","v":19333,"vw":65.591895},{"c":65.77,"h":65.94,"l":65.68,"n":361,"o":65.69,"t":"2026-08-21T04:00:00Z","v":21048,"vw":65.794778},{"c":66.27,"h":66.6,"l":65.88,"n":338,"o":65.88,"t":"2026-08-24T04:00:00Z","v":19559,"vw":66.34607},{"c":66.22,"h":66.3,"l":65.896,"n":427,"o":66.24,"t":"2026-08-25T04:00:00Z","v":35239,"vw":66.109638},{"c":66.37,"h":66.5354,"l":66.37,"n":375,"o":66.39,"t":"2026-08-26T04:00:00Z","v":32570,"vw":66.460814},{"c":66.2518,"h":66.355,"l":65.82,"n":689,"o":66.05,"t":"2026-08-27T04:00:00Z","v":41246,"vw":66.169161},{"c":66.29,"h":66.63,"l":66.225,"n":465,"o":66.39,"t":"2026-08-28T04:00:00Z","v":37439,"vw":66.414642},{"c":65.87,"h":66.14,"l":65.87,"n":386,"o":66.14,"t":"2026-08-31T04:00:00Z","v":35642,"vw":65.948246},{"c":65.33,"h":66.21,"l":65.27,"n":432,"o":65.74,"t":"2026-09-01T04:00:00Z","v":30807,"vw":65.683555},{"c":65.9236,"h":66.54,"l":65.5636,"n":528,"o":65.59,"t":"2026-09-02T04:00:00Z","v":52626,"vw":66.050783},{"c":66.98,"h":67.05,"l":66.21,"n":334,"o":66.21,"t":"2026-09-03T04:00:00Z","v":25313,"vw":66.848678},{"c":66.53,"h":66.8,"l":66.445,"n":451,"o":66.49,"t":"2026-09-04T04:00:00Z","v":93015,"vw":66.559617},{"c":65.38,"h":66.14,"l":65.32,"n":415,"o":66.14,"t":"2026-09-08T04:00:00Z","v":27184,"vw":65.836939},{"c":64.91,"h":65.25,"l":64.78,"n":495,"o":65.15,"t":"2026-09-09T04:00:00Z","v":33895,"vw":65.013164},{"c":64.8,"h":65.03,"l":64.6121,"n":318,"o":65.03,"t":"2026-09-10T04:00:00Z","v":25036,"vw":64.838654},{"c":64.9,"h":65.4401,"l":64.54,"n":426,"o":65.29,"t":"2026-09-11T04:00:00Z","v":51792,"vw":64.786284},{"c":65.2,"h":65.46,"l":64.9616,"n":394,"o":64.98,"t":"2026-09-14T04:00:00Z","v":25174,"vw":65.173481},{"c":64.76,"h":65.12,"l":64.62,"n":400,"o":65.12,"t":"2026-09-15T04:00:00Z","v":50003,"vw":64.858368},{"c":63.89,"h":64.77,"l":63.29,"n":348,"o":64.77,"t":"2026-09-16T04:00:00Z","v":28007,"vw":64.226192},{"c":63.93,"h":64.27,"l":63.782,"n":262,"o":64.27,"t":"2026-09-17T04:00:00Z","v":23205,"vw":63.971294},{"c":63.75,"h":63.87,"l":63.545,"n":500,"o":63.69,"t":"2026-09-18T04:00:00Z","v":177898,"vw":63.621062},{"c":63.68,"h":64.06,"l":63.67,"n":291,"o":63.98,"t":"2026-09-21T04:00:00Z","v":18930,"vw":63.864584},{"c":62.85,"h":63.98,"l":62.57,"n":505,"o":63.82,"t":"2026-09-22T04:00:00Z","v":43980,"vw":63.005007},{"c":62.3721,"h":63.24,"l":62.37,"n":320,"o":62.64,"t":"2026-09-23T04:00:00Z","v":52433,"vw":62.628699},{"c":61.71,"h":62.23,"l":61.695,"n":306,"o":62.12,"t":"2026-09-24T04:00:00Z","v":53413,"vw":61.927181},{"c":61.98,"h":62.1,"l":61.63,"n":318,"o":61.9,"t":"2026-09-25T04:00:00Z","v":46350,"vw":61.895357},{"c":61.44,"h":61.83,"l":61.4,"n":664,"o":61.83,"t":"2026-09-28T04:00:00Z","v":113557,"vw":61.556084},{"c":61.24,"h":61.48,"l":60.895,"n":435,"o":61.47,"t":"2026-09-29T04:00:00Z","v":42034,"vw":61.114136},{"c":60.62,"h":61.37,"l":60.611,"n":444,"o":61.26,"t":"2026-09-30T04:00:00Z","v":47677,"vw":61.083283},{"c":61.03,"h":61.08,"l":60.15,"n":782,"o":60.49,"t":"2026-10-01T04:00:00Z","v":124882,"vw":60.633522},{"c":61.17,"h":61.52,"l":61,"n":274,"o":61.19,"t":"2026-10-02T04:00:00Z","v":63008,"vw":61.266206},{"c":61.63,"h":61.89,"l":61.12,"n":546,"o":61.29,"t":"2026-10-05T04:00:00Z","v":79241,"vw":61.72694},{"c":61.68,"h":62.1,"l":61.5819,"n":236,"o":61.76,"t":"2026-10-06T04:00:00Z","v":18087,"vw":61.837729},{"c":61.1,"h":61.28,"l":60.81,"n":322,"o":61.28,"t":"2026-10-07T04:00:00Z","v":85973,"vw":61.087463},{"c":62.01,"h":62.12,"l":60.88,"n":1473,"o":60.88,"t":"2026-10-08T04:00:00Z","v":248971,"vw":61.572179},{"c":61.87,"h":62.07,"l":61.76,"n":688,"o":61.93,"t":"2026-10-09T04:00:00Z","v":136250,"vw":61.953645},{"c":62.23,"h":62.47,"l":62.02,"n":531,"o":62.02,"t":"2026-10-12T04:00:00Z","v":77150,"vw":62.313727},{"c":61.99,"h":62.74,"l":61.825,"n":1085,"o":62.56,"t":"2026-10-13T04:00:00Z","v":128660,"vw":62.086193},{"c":61.66,"h":61.67,"l":61.07,"n":844,"o":61.38,"t":"2026-10-14T04:00:00Z","v":116642,"vw":61.38929},{"c":62.65,"h":62.68,"l":62.06,"n":1018,"o":62.06,"t":"2026-10-15T04:00:00Z","v":127918,"vw":62.499119},{"c":63,"h":63.395,"l":62.685,"n":564,"o":62.9,"t":"2026-10-16T04:00:00Z","v":98527,"vw":63.128358},{"c":62.47,"h":62.895,"l":62.415,"n":563,"o":62.81,"t":"2026-10-19T04:00:00Z","v":61479,"vw":62.588403},{"c":63.56,"h":63.75,"l":62.64,"n":730,"o":62.64,"t":"2026-10-20T04:00:00Z","v":99634,"vw":63.41636},{"c":63.82,"h":63.92,"l":63.535,"n":642,"o":63.8,"t":"2026-10-21T04:00:00Z","v":61779,"vw":63.749258},{"c":64.78,"h":64.8,"l":63.53,"n":495,"o":63.65,"t":"2026-10-22T04:00:00Z","v":42876,"vw":64.398358}],"volatilityBars":[{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-09-21T13:15:00Z","v":200,"vw":64.04},{"c":64.04,"h":64.06,"l":63.98,"n":11,"o":63.98,"t":"2026-09-21T13:30:00Z","v":853,"vw":64.004599},{"c":63.84,"h":63.89,"l":63.82,"n":34,"o":63.82,"t":"2026-09-21T13:45:00Z","v":4652,"vw":63.856201},{"c":63.97,"h":63.97,"l":63.85,"n":5,"o":63.85,"t":"2026-09-21T14:00:00Z","v":602,"vw":63.895},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-09-21T14:15:00Z","v":206,"vw":64},{"c":63.8914,"h":63.8914,"l":63.8914,"n":2,"o":63.8914,"t":"2026-09-21T14:30:00Z","v":303,"vw":63.8914},{"c":63.8951,"h":63.8951,"l":63.8951,"n":1,"o":63.8951,"t":"2026-09-21T14:45:00Z","v":170,"vw":63.8951},{"c":63.8508,"h":63.8665,"l":63.8508,"n":3,"o":63.8665,"t":"2026-09-21T15:00:00Z","v":600,"vw":63.853457},{"c":63.965,"h":63.965,"l":63.965,"n":2,"o":63.965,"t":"2026-09-21T15:15:00Z","v":225,"vw":63.965},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-09-21T16:00:00Z","v":100,"vw":63.98},{"c":63.875,"h":63.9587,"l":63.875,"n":11,"o":63.955,"t":"2026-09-21T16:15:00Z","v":1319,"vw":63.914942},{"c":63.9021,"h":63.92,"l":63.9021,"n":5,"o":63.92,"t":"2026-09-21T16:30:00Z","v":533,"vw":63.908676},{"c":63.94,"h":63.94,"l":63.89,"n":5,"o":63.89,"t":"2026-09-21T17:00:00Z","v":919,"vw":63.923794},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-09-21T17:15:00Z","v":198,"vw":63.96},{"c":63.87,"h":63.8701,"l":63.835,"n":5,"o":63.8377,"t":"2026-09-21T18:15:00Z","v":573,"vw":63.855436},{"c":63.9078,"h":63.91,"l":63.895,"n":4,"o":63.91,"t":"2026-09-21T19:00:00Z","v":742,"vw":63.903746},{"c":63.88,"h":63.88,"l":63.87,"n":3,"o":63.87,"t":"2026-09-21T19:15:00Z","v":857,"vw":63.878568},{"c":63.77,"h":63.79,"l":63.7672,"n":11,"o":63.79,"t":"2026-09-21T19:30:00Z","v":701,"vw":63.777695},{"c":63.68,"h":63.785,"l":63.67,"n":28,"o":63.785,"t":"2026-09-21T19:45:00Z","v":2240,"vw":63.713773},{"c":63.49,"h":63.98,"l":63.475,"n":11,"o":63.82,"t":"2026-09-22T13:30:00Z","v":5161,"vw":63.726923},{"c":63.39,"h":63.39,"l":63.3198,"n":5,"o":63.32,"t":"2026-09-22T13:45:00Z","v":633,"vw":63.33808},{"c":62.925,"h":63.13,"l":62.925,"n":17,"o":63.09,"t":"2026-09-22T14:15:00Z","v":1806,"vw":63.072272},{"c":62.85,"h":62.9,"l":62.77,"n":14,"o":62.77,"t":"2026-09-22T14:30:00Z","v":2571,"vw":62.870052},{"c":62.81,"h":62.87,"l":62.76,"n":50,"o":62.87,"t":"2026-09-22T14:45:00Z","v":12136,"vw":62.796653},{"c":62.75,"h":62.83,"l":62.75,"n":9,"o":62.81,"t":"2026-09-22T15:00:00Z","v":1332,"vw":62.779183},{"c":62.6,"h":62.675,"l":62.6,"n":11,"o":62.67,"t":"2026-09-22T15:15:00Z","v":1433,"vw":62.631239},{"c":62.67,"h":62.67,"l":62.57,"n":9,"o":62.57,"t":"2026-09-22T15:30:00Z","v":950,"vw":62.619459},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-09-22T15:45:00Z","v":149,"vw":62.63},{"c":62.8101,"h":62.82,"l":62.8101,"n":2,"o":62.82,"t":"2026-09-22T16:00:00Z","v":294,"vw":62.815791},{"c":62.98,"h":62.98,"l":62.87,"n":15,"o":62.8751,"t":"2026-09-22T16:15:00Z","v":1310,"vw":62.924089},{"c":63.008,"h":63.008,"l":63.008,"n":1,"o":63.008,"t":"2026-09-22T16:30:00Z","v":992,"vw":63.008},{"c":62.98,"h":62.98,"l":62.98,"n":5,"o":62.98,"t":"2026-09-22T17:00:00Z","v":510,"vw":62.98},{"c":62.9501,"h":62.951,"l":62.95,"n":12,"o":62.95,"t":"2026-09-22T17:15:00Z","v":2245,"vw":62.950077},{"c":63.07,"h":63.07,"l":63.015,"n":5,"o":63.015,"t":"2026-09-22T17:30:00Z","v":435,"vw":63.05625},{"c":63.0801,"h":63.0801,"l":63.08,"n":11,"o":63.08,"t":"2026-09-22T17:45:00Z","v":599,"vw":63.08005},{"c":63.03,"h":63.03,"l":63.03,"n":2,"o":63.03,"t":"2026-09-22T18:15:00Z","v":436,"vw":63.03},{"c":63.0361,"h":63.05,"l":63.02,"n":8,"o":63.035,"t":"2026-09-22T18:30:00Z","v":1378,"vw":63.031866},{"c":63.0001,"h":63.025,"l":63.0001,"n":4,"o":63.0001,"t":"2026-09-22T18:45:00Z","v":2172,"vw":63.02053},{"c":63.03,"h":63.03,"l":63.01,"n":4,"o":63.01,"t":"2026-09-22T19:00:00Z","v":589,"vw":63.019781},{"c":63.06,"h":63.06,"l":63.06,"n":1,"o":63.06,"t":"2026-09-22T19:15:00Z","v":100,"vw":63.06},{"c":63.0577,"h":63.0577,"l":63.0577,"n":4,"o":63.0577,"t":"2026-09-22T19:30:00Z","v":114,"vw":63.0577},{"c":62.85,"h":62.86,"l":62.85,"n":8,"o":62.86,"t":"2026-09-22T19:45:00Z","v":1115,"vw":62.850991},{"c":62.84,"h":62.85,"l":62.64,"n":10,"o":62.64,"t":"2026-09-23T13:30:00Z","v":2535,"vw":62.694927},{"c":62.865,"h":62.865,"l":62.82,"n":3,"o":62.82,"t":"2026-09-23T13:45:00Z","v":306,"vw":62.849321},{"c":63.06,"h":63.24,"l":63.06,"n":9,"o":63.24,"t":"2026-09-23T14:15:00Z","v":680,"vw":63.15036},{"c":63.08,"h":63.15,"l":63.08,"n":5,"o":63.14,"t":"2026-09-23T14:30:00Z","v":516,"vw":63.1125},{"c":62.98,"h":63.07,"l":62.98,"n":5,"o":63.07,"t":"2026-09-23T14:45:00Z","v":492,"vw":63.025918},{"c":62.91,"h":62.91,"l":62.91,"n":3,"o":62.91,"t":"2026-09-23T15:00:00Z","v":306,"vw":62.91},{"c":62.87,"h":62.92,"l":62.87,"n":4,"o":62.8915,"t":"2026-09-23T15:15:00Z","v":969,"vw":62.897374},{"c":62.92,"h":62.93,"l":62.9101,"n":11,"o":62.92,"t":"2026-09-23T15:30:00Z","v":1005,"vw":62.918038},{"c":62.9257,"h":62.9257,"l":62.89,"n":3,"o":62.89,"t":"2026-09-23T15:45:00Z","v":909,"vw":62.91545},{"c":62.88,"h":62.89,"l":62.88,"n":2,"o":62.89,"t":"2026-09-23T16:00:00Z","v":211,"vw":62.884739},{"c":62.94,"h":62.94,"l":62.9036,"n":2,"o":62.9036,"t":"2026-09-23T16:30:00Z","v":351,"vw":62.915215},{"c":62.91,"h":62.9104,"l":62.88,"n":5,"o":62.88,"t":"2026-09-23T17:15:00Z","v":472,"vw":62.896555},{"c":62.9027,"h":62.9027,"l":62.9027,"n":2,"o":62.9027,"t":"2026-09-23T17:30:00Z","v":2239,"vw":62.9027},{"c":62.8899,"h":62.8899,"l":62.8899,"n":1,"o":62.8899,"t":"2026-09-23T17:45:00Z","v":190,"vw":62.8899},{"c":62.8,"h":62.885,"l":62.8,"n":4,"o":62.885,"t":"2026-09-23T18:00:00Z","v":517,"vw":62.819311},{"c":62.7999,"h":62.7999,"l":62.7999,"n":1,"o":62.7999,"t":"2026-09-23T18:15:00Z","v":279,"vw":62.7999},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-09-23T18:30:00Z","v":150,"vw":62.73},{"c":62.6114,"h":62.615,"l":62.6114,"n":7,"o":62.615,"t":"2026-09-23T18:45:00Z","v":364,"vw":62.613472},{"c":62.63,"h":62.7,"l":62.63,"n":14,"o":62.65,"t":"2026-09-23T19:00:00Z","v":1950,"vw":62.652121},{"c":62.5401,"h":62.625,"l":62.54,"n":13,"o":62.625,"t":"2026-09-23T19:15:00Z","v":4366,"vw":62.575163},{"c":62.56,"h":62.585,"l":62.56,"n":17,"o":62.57,"t":"2026-09-23T19:30:00Z","v":21742,"vw":62.561602},{"c":62.37,"h":62.565,"l":62.37,"n":39,"o":62.565,"t":"2026-09-23T19:45:00Z","v":8915,"vw":62.495103},{"c":62,"h":62.23,"l":61.98,"n":18,"o":62.12,"t":"2026-09-24T13:30:00Z","v":2396,"vw":62.107587},{"c":62.03,"h":62.03,"l":61.9701,"n":6,"o":61.99,"t":"2026-09-24T13:45:00Z","v":767,"vw":62.001698},{"c":62.095,"h":62.12,"l":62.04,"n":16,"o":62.04,"t":"2026-09-24T14:00:00Z","v":3725,"vw":62.050524},{"c":61.94,"h":62,"l":61.94,"n":11,"o":62,"t":"2026-09-24T14:15:00Z","v":23108,"vw":61.942281},{"c":61.94,"h":62,"l":61.94,"n":13,"o":61.99,"t":"2026-09-24T14:30:00Z","v":4350,"vw":61.996697},{"c":61.85,"h":61.89,"l":61.84,"n":6,"o":61.89,"t":"2026-09-24T14:45:00Z","v":2401,"vw":61.852991},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-09-24T15:00:00Z","v":400,"vw":61.86},{"c":61.7806,"h":61.7806,"l":61.7806,"n":2,"o":61.7806,"t":"2026-09-24T15:15:00Z","v":186,"vw":61.7806},{"c":61.7123,"h":61.7123,"l":61.7123,"n":1,"o":61.7123,"t":"2026-09-24T15:45:00Z","v":192,"vw":61.7123},{"c":61.715,"h":61.715,"l":61.695,"n":2,"o":61.695,"t":"2026-09-24T16:00:00Z","v":942,"vw":61.704384},{"c":61.872,"h":61.96,"l":61.77,"n":17,"o":61.77,"t":"2026-09-24T16:15:00Z","v":1790,"vw":61.856856},{"c":61.9256,"h":61.97,"l":61.91,"n":7,"o":61.91,"t":"2026-09-24T16:30:00Z","v":566,"vw":61.940939},{"c":61.99,"h":61.99,"l":61.935,"n":4,"o":61.935,"t":"2026-09-24T16:45:00Z","v":799,"vw":61.953148},{"c":61.82,"h":61.82,"l":61.82,"n":3,"o":61.82,"t":"2026-09-24T17:00:00Z","v":183,"vw":61.82},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-09-24T17:30:00Z","v":840,"vw":61.74},{"c":61.8801,"h":61.92,"l":61.8392,"n":5,"o":61.92,"t":"2026-09-24T18:00:00Z","v":827,"vw":61.874752},{"c":61.88,"h":61.88,"l":61.855,"n":8,"o":61.865,"t":"2026-09-24T18:15:00Z","v":2732,"vw":61.867664},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-09-24T18:30:00Z","v":100,"vw":61.87},{"c":61.845,"h":61.845,"l":61.83,"n":3,"o":61.83,"t":"2026-09-24T18:45:00Z","v":493,"vw":61.83997},{"c":61.795,"h":61.795,"l":61.795,"n":1,"o":61.795,"t":"2026-09-24T19:30:00Z","v":336,"vw":61.795},{"c":61.71,"h":61.8,"l":61.7,"n":25,"o":61.8,"t":"2026-09-24T19:45:00Z","v":2511,"vw":61.718614},{"c":61.92,"h":61.92,"l":61.89,"n":14,"o":61.9,"t":"2026-09-25T13:30:00Z","v":1048,"vw":61.900729},{"c":61.86,"h":61.86,"l":61.84,"n":4,"o":61.84,"t":"2026-09-25T13:45:00Z","v":719,"vw":61.844178},{"c":61.645,"h":61.72,"l":61.63,"n":26,"o":61.72,"t":"2026-09-25T14:00:00Z","v":2231,"vw":61.649205},{"c":61.845,"h":61.86,"l":61.76,"n":23,"o":61.76,"t":"2026-09-25T14:15:00Z","v":11860,"vw":61.843078},{"c":61.8676,"h":61.8676,"l":61.835,"n":8,"o":61.84,"t":"2026-09-25T14:30:00Z","v":890,"vw":61.845675},{"c":61.755,"h":61.85,"l":61.755,"n":14,"o":61.85,"t":"2026-09-25T14:45:00Z","v":2438,"vw":61.791799},{"c":61.75,"h":61.75,"l":61.695,"n":4,"o":61.73,"t":"2026-09-25T15:00:00Z","v":603,"vw":61.713704},{"c":61.81,"h":61.81,"l":61.81,"n":1,"o":61.81,"t":"2026-09-25T15:15:00Z","v":338,"vw":61.81},{"c":61.77,"h":61.8501,"l":61.77,"n":7,"o":61.8501,"t":"2026-09-25T15:30:00Z","v":2983,"vw":61.834837},{"c":61.9,"h":61.9,"l":61.78,"n":7,"o":61.78,"t":"2026-09-25T15:45:00Z","v":5570,"vw":61.873154},{"c":62.055,"h":62.055,"l":61.97,"n":22,"o":61.97,"t":"2026-09-25T16:00:00Z","v":4345,"vw":62.024513},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-09-25T16:15:00Z","v":100,"vw":62.07},{"c":62.01,"h":62.05,"l":62.01,"n":4,"o":62.05,"t":"2026-09-25T16:30:00Z","v":320,"vw":62.03},{"c":62.0361,"h":62.1,"l":62.0361,"n":4,"o":62.1,"t":"2026-09-25T16:45:00Z","v":743,"vw":62.062038},{"c":62.08,"h":62.08,"l":62,"n":16,"o":62.03,"t":"2026-09-25T17:30:00Z","v":2324,"vw":62.015645},{"c":62.08,"h":62.08,"l":62.06,"n":3,"o":62.06,"t":"2026-09-25T17:45:00Z","v":379,"vw":62.067916},{"c":62.045,"h":62.045,"l":62.03,"n":10,"o":62.03,"t":"2026-09-25T18:00:00Z","v":938,"vw":62.034791},{"c":62.0188,"h":62.06,"l":62.0188,"n":2,"o":62.06,"t":"2026-09-25T18:15:00Z","v":728,"vw":62.025648},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-09-25T18:30:00Z","v":2168,"vw":61.99},{"c":62.055,"h":62.055,"l":62.01,"n":3,"o":62.01,"t":"2026-09-25T18:45:00Z","v":222,"vw":62.030362},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-09-25T19:15:00Z","v":800,"vw":62.07},{"c":62.01,"h":62.01,"l":62.005,"n":6,"o":62.005,"t":"2026-09-25T19:30:00Z","v":2054,"vw":62.005514},{"c":61.98,"h":61.98,"l":61.98,"n":3,"o":61.98,"t":"2026-09-25T20:00:00Z","v":115,"vw":61.98},{"c":61.56,"h":61.83,"l":61.53,"n":10,"o":61.83,"t":"2026-09-28T13:30:00Z","v":3232,"vw":61.757883},{"c":61.66,"h":61.68,"l":61.66,"n":6,"o":61.68,"t":"2026-09-28T13:45:00Z","v":631,"vw":61.663367},{"c":61.8201,"h":61.8201,"l":61.75,"n":9,"o":61.75,"t":"2026-09-28T14:00:00Z","v":1271,"vw":61.802477},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-09-28T14:15:00Z","v":105,"vw":61.75},{"c":61.71,"h":61.71,"l":61.69,"n":5,"o":61.705,"t":"2026-09-28T14:30:00Z","v":401,"vw":61.69875},{"c":61.54,"h":61.7,"l":61.54,"n":11,"o":61.7,"t":"2026-09-28T14:45:00Z","v":1900,"vw":61.586158},{"c":61.54,"h":61.54,"l":61.5094,"n":5,"o":61.54,"t":"2026-09-28T15:00:00Z","v":584,"vw":61.523891},{"c":61.4604,"h":61.54,"l":61.4604,"n":11,"o":61.54,"t":"2026-09-28T15:15:00Z","v":1390,"vw":61.528669},{"c":61.5362,"h":61.5362,"l":61.5362,"n":1,"o":61.5362,"t":"2026-09-28T15:45:00Z","v":129,"vw":61.5362},{"c":61.525,"h":61.53,"l":61.5124,"n":12,"o":61.52,"t":"2026-09-28T16:00:00Z","v":1011,"vw":61.52329},{"c":61.67,"h":61.68,"l":61.51,"n":12,"o":61.51,"t":"2026-09-28T16:15:00Z","v":1488,"vw":61.647075},{"c":61.62,"h":61.62,"l":61.62,"n":1,"o":61.62,"t":"2026-09-28T16:30:00Z","v":200,"vw":61.62},{"c":61.565,"h":61.618,"l":61.565,"n":2,"o":61.618,"t":"2026-09-28T16:45:00Z","v":327,"vw":61.595795},{"c":61.79,"h":61.79,"l":61.64,"n":25,"o":61.64,"t":"2026-09-28T17:00:00Z","v":1300,"vw":61.705},{"c":61.5951,"h":61.64,"l":61.5951,"n":8,"o":61.64,"t":"2026-09-28T17:15:00Z","v":1062,"vw":61.605766},{"c":61.555,"h":61.555,"l":61.55,"n":3,"o":61.55,"t":"2026-09-28T17:30:00Z","v":284,"vw":61.552085},{"c":61.595,"h":61.6,"l":61.55,"n":240,"o":61.59,"t":"2026-09-28T17:45:00Z","v":79628,"vw":61.555289},{"c":61.595,"h":61.595,"l":61.595,"n":1,"o":61.595,"t":"2026-09-28T18:00:00Z","v":527,"vw":61.595},{"c":61.58,"h":61.58,"l":61.58,"n":1,"o":61.58,"t":"2026-09-28T18:15:00Z","v":140,"vw":61.58},{"c":61.5,"h":61.54,"l":61.5,"n":15,"o":61.54,"t":"2026-09-28T18:45:00Z","v":1605,"vw":61.521446},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-09-28T19:00:00Z","v":187,"vw":61.5},{"c":61.445,"h":61.46,"l":61.4,"n":12,"o":61.42,"t":"2026-09-28T19:15:00Z","v":2125,"vw":61.434998},{"c":61.43,"h":61.46,"l":61.43,"n":17,"o":61.455,"t":"2026-09-28T19:30:00Z","v":4882,"vw":61.452001},{"c":61.48,"h":61.48,"l":61.41,"n":49,"o":61.42,"t":"2026-09-28T19:45:00Z","v":4798,"vw":61.44396},{"c":61.44,"h":61.44,"l":61.44,"n":3,"o":61.44,"t":"2026-09-28T20:00:00Z","v":227,"vw":61.44},{"c":61.465,"h":61.48,"l":61.39,"n":24,"o":61.47,"t":"2026-09-29T13:30:00Z","v":3843,"vw":61.461857},{"c":61.405,"h":61.41,"l":61.395,"n":5,"o":61.395,"t":"2026-09-29T13:45:00Z","v":1658,"vw":61.404835},{"c":61.3922,"h":61.3922,"l":61.33,"n":6,"o":61.37,"t":"2026-09-29T14:00:00Z","v":919,"vw":61.379255},{"c":61.415,"h":61.415,"l":61.415,"n":2,"o":61.415,"t":"2026-09-29T14:15:00Z","v":101,"vw":61.415},{"c":61.19,"h":61.29,"l":61.17,"n":11,"o":61.29,"t":"2026-09-29T14:30:00Z","v":853,"vw":61.222},{"c":61.13,"h":61.2,"l":61.1201,"n":13,"o":61.14,"t":"2026-09-29T14:45:00Z","v":1155,"vw":61.153123},{"c":61.1132,"h":61.1132,"l":61.1132,"n":1,"o":61.1132,"t":"2026-09-29T15:00:00Z","v":685,"vw":61.1132},{"c":61.05,"h":61.05,"l":61,"n":4,"o":61.05,"t":"2026-09-29T15:15:00Z","v":667,"vw":61.016807},{"c":61.075,"h":61.075,"l":61.075,"n":2,"o":61.075,"t":"2026-09-29T15:30:00Z","v":123,"vw":61.075},{"c":61.045,"h":61.045,"l":61.045,"n":1,"o":61.045,"t":"2026-09-29T15:45:00Z","v":115,"vw":61.045},{"c":60.91,"h":60.91,"l":60.91,"n":1,"o":60.91,"t":"2026-09-29T16:00:00Z","v":128,"vw":60.91},{"c":60.94,"h":60.94,"l":60.895,"n":5,"o":60.895,"t":"2026-09-29T16:30:00Z","v":407,"vw":60.921316},{"c":60.9299,"h":60.94,"l":60.9299,"n":4,"o":60.94,"t":"2026-09-29T16:45:00Z","v":451,"vw":60.933056},{"c":60.9401,"h":60.9401,"l":60.905,"n":3,"o":60.905,"t":"2026-09-29T17:00:00Z","v":836,"vw":60.91097},{"c":60.93,"h":60.93,"l":60.915,"n":2,"o":60.915,"t":"2026-09-29T17:15:00Z","v":12411,"vw":60.929819},{"c":60.99,"h":60.99,"l":60.94,"n":7,"o":60.94,"t":"2026-09-29T17:30:00Z","v":652,"vw":60.966697},{"c":60.9831,"h":60.9831,"l":60.975,"n":2,"o":60.975,"t":"2026-09-29T18:00:00Z","v":639,"vw":60.981008},{"c":61.05,"h":61.05,"l":61.0377,"n":10,"o":61.04,"t":"2026-09-29T18:15:00Z","v":940,"vw":61.044609},{"c":61.15,"h":61.15,"l":61.02,"n":9,"o":61.04,"t":"2026-09-29T18:30:00Z","v":932,"vw":61.088881},{"c":61.125,"h":61.125,"l":61.125,"n":1,"o":61.125,"t":"2026-09-29T18:45:00Z","v":345,"vw":61.125},{"c":61.14,"h":61.14,"l":61.1136,"n":5,"o":61.1136,"t":"2026-09-29T19:00:00Z","v":320,"vw":61.127125},{"c":61.13,"h":61.155,"l":61.13,"n":28,"o":61.155,"t":"2026-09-29T19:15:00Z","v":1720,"vw":61.14071},{"c":61.2308,"h":61.2308,"l":61.22,"n":13,"o":61.22,"t":"2026-09-29T19:30:00Z","v":463,"vw":61.227316},{"c":61.26,"h":61.28,"l":61.245,"n":21,"o":61.26,"t":"2026-09-29T19:45:00Z","v":5342,"vw":61.25998},{"c":61.24,"h":61.24,"l":61.24,"n":3,"o":61.24,"t":"2026-09-29T20:00:00Z","v":226,"vw":61.24},{"c":61.28,"h":61.37,"l":61.14,"n":41,"o":61.26,"t":"2026-09-30T13:30:00Z","v":14676,"vw":61.260342},{"c":61.2,"h":61.29,"l":61.2,"n":13,"o":61.29,"t":"2026-09-30T13:45:00Z","v":1526,"vw":61.273409},{"c":61.21,"h":61.21,"l":61.04,"n":16,"o":61.0788,"t":"2026-09-30T14:00:00Z","v":6229,"vw":61.184927},{"c":61.19,"h":61.205,"l":61.16,"n":12,"o":61.205,"t":"2026-09-30T14:15:00Z","v":1287,"vw":61.179447},{"c":61.11,"h":61.11,"l":61.11,"n":1,"o":61.11,"t":"2026-09-30T14:30:00Z","v":100,"vw":61.11},{"c":61.1422,"h":61.15,"l":61.12,"n":7,"o":61.12,"t":"2026-09-30T14:45:00Z","v":780,"vw":61.139906},{"c":61.09,"h":61.125,"l":61.09,"n":6,"o":61.11,"t":"2026-09-30T15:00:00Z","v":3153,"vw":61.121334},{"c":61.0482,"h":61.0482,"l":61.0482,"n":2,"o":61.0482,"t":"2026-09-30T15:15:00Z","v":419,"vw":61.0482},{"c":61.025,"h":61.04,"l":61.025,"n":5,"o":61.04,"t":"2026-09-30T15:30:00Z","v":556,"vw":61.03668},{"c":60.99,"h":61.02,"l":60.99,"n":4,"o":61.02,"t":"2026-09-30T15:45:00Z","v":518,"vw":61.0075},{"c":61.06,"h":61.06,"l":61.05,"n":2,"o":61.05,"t":"2026-09-30T16:00:00Z","v":433,"vw":61.056467},{"c":61.0306,"h":61.0306,"l":61.03,"n":6,"o":61.03,"t":"2026-09-30T16:15:00Z","v":545,"vw":61.03048},{"c":61.06,"h":61.06,"l":61.06,"n":1,"o":61.06,"t":"2026-09-30T16:30:00Z","v":297,"vw":61.06},{"c":60.97,"h":60.97,"l":60.97,"n":3,"o":60.97,"t":"2026-09-30T17:00:00Z","v":205,"vw":60.97},{"c":60.8512,"h":60.86,"l":60.8512,"n":6,"o":60.86,"t":"2026-09-30T17:30:00Z","v":772,"vw":60.855478},{"c":60.86,"h":60.86,"l":60.83,"n":17,"o":60.83,"t":"2026-09-30T17:45:00Z","v":2378,"vw":60.849072},{"c":60.8103,"h":60.8361,"l":60.8103,"n":4,"o":60.83,"t":"2026-09-30T18:00:00Z","v":1390,"vw":60.829355},{"c":60.74,"h":60.74,"l":60.74,"n":1,"o":60.74,"t":"2026-09-30T18:15:00Z","v":100,"vw":60.74},{"c":60.705,"h":60.705,"l":60.69,"n":7,"o":60.69,"t":"2026-09-30T18:45:00Z","v":573,"vw":60.69999},{"c":60.755,"h":60.76,"l":60.755,"n":2,"o":60.76,"t":"2026-09-30T19:00:00Z","v":290,"vw":60.758276},{"c":60.795,"h":60.795,"l":60.77,"n":6,"o":60.77,"t":"2026-09-30T19:15:00Z","v":593,"vw":60.781895},{"c":60.71,"h":60.75,"l":60.71,"n":12,"o":60.74,"t":"2026-09-30T19:30:00Z","v":1045,"vw":60.733523},{"c":60.62,"h":60.73,"l":60.611,"n":57,"o":60.665,"t":"2026-09-30T19:45:00Z","v":4892,"vw":60.678169},{"c":60.62,"h":60.62,"l":60.62,"n":5,"o":60.62,"t":"2026-09-30T20:00:00Z","v":216,"vw":60.62},{"c":60.49,"h":60.49,"l":60.49,"n":2,"o":60.49,"t":"2026-10-01T13:15:00Z","v":200,"vw":60.49},{"c":60.5,"h":60.81,"l":60.44,"n":89,"o":60.49,"t":"2026-10-01T13:30:00Z","v":46223,"vw":60.569663},{"c":60.4,"h":60.55,"l":60.4,"n":12,"o":60.54,"t":"2026-10-01T13:45:00Z","v":1469,"vw":60.532879},{"c":60.1936,"h":60.24,"l":60.15,"n":20,"o":60.24,"t":"2026-10-01T14:00:00Z","v":910,"vw":60.184911},{"c":60.24,"h":60.3,"l":60.24,"n":10,"o":60.27,"t":"2026-10-01T14:15:00Z","v":1488,"vw":60.284032},{"c":60.32,"h":60.32,"l":60.24,"n":6,"o":60.24,"t":"2026-10-01T14:30:00Z","v":762,"vw":60.281429},{"c":60.31,"h":60.37,"l":60.26,"n":52,"o":60.35,"t":"2026-10-01T14:45:00Z","v":4725,"vw":60.315005},{"c":60.26,"h":60.34,"l":60.2,"n":74,"o":60.34,"t":"2026-10-01T15:00:00Z","v":5423,"vw":60.270896},{"c":60.31,"h":60.34,"l":60.25,"n":39,"o":60.2901,"t":"2026-10-01T15:15:00Z","v":2888,"vw":60.305214},{"c":60.46,"h":60.49,"l":60.26,"n":59,"o":60.28,"t":"2026-10-01T15:30:00Z","v":7325,"vw":60.355812},{"c":60.62,"h":60.62,"l":60.485,"n":40,"o":60.485,"t":"2026-10-01T15:45:00Z","v":3710,"vw":60.541956},{"c":60.65,"h":60.654,"l":60.61,"n":21,"o":60.615,"t":"2026-10-01T16:00:00Z","v":1876,"vw":60.636998},{"c":60.73,"h":60.74,"l":60.59,"n":38,"o":60.63,"t":"2026-10-01T16:15:00Z","v":4619,"vw":60.70336},{"c":60.85,"h":60.86,"l":60.755,"n":32,"o":60.755,"t":"2026-10-01T16:30:00Z","v":2811,"vw":60.814437},{"c":60.83,"h":60.895,"l":60.8,"n":51,"o":60.87,"t":"2026-10-01T16:45:00Z","v":17329,"vw":60.880014},{"c":60.87,"h":60.87,"l":60.83,"n":7,"o":60.83,"t":"2026-10-01T17:00:00Z","v":2176,"vw":60.85093},{"c":60.8,"h":60.86,"l":60.8,"n":7,"o":60.86,"t":"2026-10-01T17:15:00Z","v":890,"vw":60.827671},{"c":60.89,"h":60.91,"l":60.82,"n":16,"o":60.86,"t":"2026-10-01T17:30:00Z","v":4143,"vw":60.852431},{"c":60.83,"h":60.87,"l":60.83,"n":3,"o":60.87,"t":"2026-10-01T17:45:00Z","v":249,"vw":60.85374},{"c":60.85,"h":60.85,"l":60.82,"n":3,"o":60.82,"t":"2026-10-01T18:00:00Z","v":380,"vw":60.83},{"c":60.84,"h":60.93,"l":60.84,"n":2,"o":60.93,"t":"2026-10-01T18:15:00Z","v":2243,"vw":60.84951},{"c":60.87,"h":60.89,"l":60.79,"n":15,"o":60.79,"t":"2026-10-01T18:30:00Z","v":1621,"vw":60.856698},{"c":60.84,"h":60.8407,"l":60.84,"n":6,"o":60.8407,"t":"2026-10-01T18:45:00Z","v":886,"vw":60.840175},{"c":60.8901,"h":60.8901,"l":60.85,"n":16,"o":60.85,"t":"2026-10-01T19:00:00Z","v":938,"vw":60.871714},{"c":60.97,"h":60.97,"l":60.94,"n":25,"o":60.95,"t":"2026-10-01T19:15:00Z","v":6548,"vw":60.9516},{"c":61.03,"h":61.08,"l":61.01,"n":6,"o":61.01,"t":"2026-10-01T19:45:00Z","v":558,"vw":61.046971},{"c":61.03,"h":61.03,"l":61.03,"n":4,"o":61.03,"t":"2026-10-01T20:00:00Z","v":142,"vw":61.03},{"c":61.29,"h":61.29,"l":61.19,"n":5,"o":61.19,"t":"2026-10-02T13:30:00Z","v":542,"vw":61.255},{"c":61.22,"h":61.52,"l":61.22,"n":16,"o":61.47,"t":"2026-10-02T13:45:00Z","v":1975,"vw":61.36342},{"c":61.285,"h":61.3,"l":61.27,"n":8,"o":61.27,"t":"2026-10-02T14:00:00Z","v":889,"vw":61.28516},{"c":61.405,"h":61.41,"l":61.33,"n":14,"o":61.33,"t":"2026-10-02T14:15:00Z","v":3954,"vw":61.388712},{"c":61.45,"h":61.45,"l":61.45,"n":1,"o":61.45,"t":"2026-10-02T14:30:00Z","v":150,"vw":61.45},{"c":61.37,"h":61.44,"l":61.3501,"n":11,"o":61.44,"t":"2026-10-02T14:45:00Z","v":2876,"vw":61.368013},{"c":61.05,"h":61.1362,"l":61.05,"n":4,"o":61.1362,"t":"2026-10-02T15:00:00Z","v":675,"vw":61.06277},{"c":61,"h":61.02,"l":61,"n":5,"o":61.02,"t":"2026-10-02T15:15:00Z","v":969,"vw":61.017748},{"c":61.16,"h":61.16,"l":61.1,"n":4,"o":61.1,"t":"2026-10-02T15:30:00Z","v":748,"vw":61.121151},{"c":61.1,"h":61.11,"l":61.1,"n":6,"o":61.1,"t":"2026-10-02T15:45:00Z","v":856,"vw":61.103823},{"c":61.07,"h":61.0896,"l":61.045,"n":3,"o":61.0896,"t":"2026-10-02T16:00:00Z","v":1080,"vw":61.068694},{"c":61.115,"h":61.115,"l":61.085,"n":4,"o":61.085,"t":"2026-10-02T16:30:00Z","v":4400,"vw":61.101163},{"c":61.165,"h":61.165,"l":61.155,"n":2,"o":61.155,"t":"2026-10-02T16:45:00Z","v":237,"vw":61.160401},{"c":61.1966,"h":61.1966,"l":61.1966,"n":2,"o":61.1966,"t":"2026-10-02T17:15:00Z","v":166,"vw":61.1966},{"c":61.24,"h":61.24,"l":61.24,"n":3,"o":61.24,"t":"2026-10-02T17:30:00Z","v":131,"vw":61.24},{"c":61.2,"h":61.2,"l":61.17,"n":15,"o":61.18,"t":"2026-10-02T17:45:00Z","v":1359,"vw":61.190684},{"c":61.21,"h":61.21,"l":61.181,"n":3,"o":61.181,"t":"2026-10-02T18:00:00Z","v":796,"vw":61.191396},{"c":61.23,"h":61.24,"l":61.23,"n":3,"o":61.24,"t":"2026-10-02T18:15:00Z","v":300,"vw":61.236109},{"c":61.235,"h":61.2699,"l":61.23,"n":19,"o":61.23,"t":"2026-10-02T18:30:00Z","v":988,"vw":61.241792},{"c":61.3,"h":61.3,"l":61.2999,"n":3,"o":61.2999,"t":"2026-10-02T19:00:00Z","v":729,"vw":61.299916},{"c":61.29,"h":61.29,"l":61.29,"n":1,"o":61.29,"t":"2026-10-02T19:15:00Z","v":35000,"vw":61.29},{"c":61.28,"h":61.28,"l":61.264,"n":5,"o":61.27,"t":"2026-10-02T19:30:00Z","v":315,"vw":61.271333},{"c":61.17,"h":61.18,"l":61.16,"n":11,"o":61.16,"t":"2026-10-02T19:45:00Z","v":1240,"vw":61.172737},{"c":61.3,"h":61.3,"l":61.29,"n":8,"o":61.29,"t":"2026-10-05T13:30:00Z","v":855,"vw":61.292855},{"c":61.185,"h":61.22,"l":61.12,"n":10,"o":61.12,"t":"2026-10-05T13:45:00Z","v":2109,"vw":61.199533},{"c":61.54,"h":61.565,"l":61.3,"n":23,"o":61.3,"t":"2026-10-05T14:00:00Z","v":3121,"vw":61.504052},{"c":61.585,"h":61.61,"l":61.585,"n":4,"o":61.61,"t":"2026-10-05T14:15:00Z","v":370,"vw":61.593333},{"c":61.5532,"h":61.6,"l":61.5532,"n":4,"o":61.6,"t":"2026-10-05T14:30:00Z","v":687,"vw":61.582175},{"c":61.44,"h":61.44,"l":61.44,"n":1,"o":61.44,"t":"2026-10-05T14:45:00Z","v":100,"vw":61.44},{"c":61.485,"h":61.485,"l":61.485,"n":1,"o":61.485,"t":"2026-10-05T15:00:00Z","v":108,"vw":61.485},{"c":61.57,"h":61.57,"l":61.54,"n":8,"o":61.54,"t":"2026-10-05T15:15:00Z","v":1388,"vw":61.561441},{"c":61.62,"h":61.62,"l":61.62,"n":2,"o":61.62,"t":"2026-10-05T15:30:00Z","v":108,"vw":61.62},{"c":61.62,"h":61.62,"l":61.62,"n":1,"o":61.62,"t":"2026-10-05T15:45:00Z","v":100,"vw":61.62},{"c":61.65,"h":61.65,"l":61.61,"n":47,"o":61.63,"t":"2026-10-05T16:00:00Z","v":6982,"vw":61.628989},{"c":61.66,"h":61.66,"l":61.64,"n":3,"o":61.64,"t":"2026-10-05T16:15:00Z","v":1932,"vw":61.658957},{"c":61.67,"h":61.69,"l":61.67,"n":5,"o":61.69,"t":"2026-10-05T16:30:00Z","v":1217,"vw":61.688289},{"c":61.72,"h":61.7351,"l":61.72,"n":4,"o":61.7351,"t":"2026-10-05T16:45:00Z","v":626,"vw":61.727836},{"c":61.7245,"h":61.7245,"l":61.7,"n":4,"o":61.7,"t":"2026-10-05T17:00:00Z","v":1304,"vw":61.722615},{"c":61.6901,"h":61.74,"l":61.6901,"n":5,"o":61.7201,"t":"2026-10-05T17:15:00Z","v":3235,"vw":61.706244},{"c":61.73,"h":61.73,"l":61.71,"n":7,"o":61.71,"t":"2026-10-05T17:30:00Z","v":1173,"vw":61.713552},{"c":61.7518,"h":61.76,"l":61.74,"n":5,"o":61.75,"t":"2026-10-05T17:45:00Z","v":1663,"vw":61.756431},{"c":61.8,"h":61.8,"l":61.765,"n":8,"o":61.765,"t":"2026-10-05T18:00:00Z","v":772,"vw":61.77934},{"c":61.855,"h":61.855,"l":61.79,"n":9,"o":61.79,"t":"2026-10-05T18:15:00Z","v":667,"vw":61.819103},{"c":61.84,"h":61.86,"l":61.84,"n":17,"o":61.86,"t":"2026-10-05T18:30:00Z","v":1956,"vw":61.845979},{"c":61.86,"h":61.86,"l":61.8,"n":31,"o":61.82,"t":"2026-10-05T18:45:00Z","v":3319,"vw":61.820673},{"c":61.88,"h":61.88,"l":61.85,"n":35,"o":61.865,"t":"2026-10-05T19:00:00Z","v":5576,"vw":61.866869},{"c":61.88,"h":61.89,"l":61.86,"n":47,"o":61.87,"t":"2026-10-05T19:15:00Z","v":14898,"vw":61.865837},{"c":61.85,"h":61.85,"l":61.77,"n":20,"o":61.79,"t":"2026-10-05T19:30:00Z","v":11869,"vw":61.791778},{"c":61.62,"h":61.82,"l":61.61,"n":89,"o":61.81,"t":"2026-10-05T19:45:00Z","v":9825,"vw":61.63802},{"c":61.63,"h":61.63,"l":61.63,"n":6,"o":61.63,"t":"2026-10-05T20:00:00Z","v":619,"vw":61.63},{"c":61.75,"h":61.76,"l":61.75,"n":7,"o":61.76,"t":"2026-10-06T13:30:00Z","v":1207,"vw":61.759168},{"c":61.8787,"h":61.8787,"l":61.79,"n":6,"o":61.79,"t":"2026-10-06T13:45:00Z","v":998,"vw":61.862801},{"c":62.1,"h":62.1,"l":61.98,"n":2,"o":61.98,"t":"2026-10-06T14:00:00Z","v":200,"vw":62.04},{"c":61.955,"h":61.955,"l":61.955,"n":2,"o":61.955,"t":"2026-10-06T14:30:00Z","v":103,"vw":61.955},{"c":62,"h":62.03,"l":62,"n":10,"o":62.015,"t":"2026-10-06T14:45:00Z","v":884,"vw":62.016878},{"c":61.9215,"h":61.9954,"l":61.9215,"n":2,"o":61.9954,"t":"2026-10-06T15:00:00Z","v":266,"vw":61.953171},{"c":62.07,"h":62.0879,"l":62.03,"n":6,"o":62.03,"t":"2026-10-06T15:15:00Z","v":1365,"vw":62.074988},{"c":62,"h":62.045,"l":61.99,"n":4,"o":62.045,"t":"2026-10-06T15:30:00Z","v":1928,"vw":62.014555},{"c":61.96,"h":61.975,"l":61.96,"n":7,"o":61.97,"t":"2026-10-06T15:45:00Z","v":825,"vw":61.97},{"c":61.915,"h":61.95,"l":61.915,"n":6,"o":61.95,"t":"2026-10-06T16:00:00Z","v":1008,"vw":61.92312},{"c":61.79,"h":61.79,"l":61.79,"n":4,"o":61.79,"t":"2026-10-06T16:15:00Z","v":465,"vw":61.79},{"c":61.7,"h":61.7,"l":61.7,"n":1,"o":61.7,"t":"2026-10-06T17:00:00Z","v":300,"vw":61.7},{"c":61.615,"h":61.615,"l":61.615,"n":1,"o":61.615,"t":"2026-10-06T17:15:00Z","v":100,"vw":61.615},{"c":61.68,"h":61.68,"l":61.68,"n":1,"o":61.68,"t":"2026-10-06T17:30:00Z","v":112,"vw":61.68},{"c":61.6322,"h":61.6322,"l":61.6322,"n":1,"o":61.6322,"t":"2026-10-06T17:45:00Z","v":340,"vw":61.6322},{"c":61.5819,"h":61.5819,"l":61.5819,"n":1,"o":61.5819,"t":"2026-10-06T18:15:00Z","v":318,"vw":61.5819},{"c":61.635,"h":61.635,"l":61.635,"n":1,"o":61.635,"t":"2026-10-06T18:30:00Z","v":156,"vw":61.635},{"c":61.69,"h":61.69,"l":61.66,"n":9,"o":61.66,"t":"2026-10-06T19:00:00Z","v":2080,"vw":61.67654},{"c":61.69,"h":61.69,"l":61.69,"n":3,"o":61.69,"t":"2026-10-06T19:15:00Z","v":896,"vw":61.69},{"c":61.65,"h":61.65,"l":61.61,"n":3,"o":61.61,"t":"2026-10-06T19:30:00Z","v":529,"vw":61.628585},{"c":61.68,"h":61.69,"l":61.67,"n":7,"o":61.67,"t":"2026-10-06T19:45:00Z","v":935,"vw":61.678119},{"c":61.29,"h":61.29,"l":61.28,"n":9,"o":61.28,"t":"2026-10-07T13:15:00Z","v":9000,"vw":61.288889},{"c":61.28,"h":61.28,"l":61.28,"n":7,"o":61.28,"t":"2026-10-07T13:30:00Z","v":1851,"vw":61.28},{"c":61,"h":61.01,"l":61,"n":4,"o":61.01,"t":"2026-10-07T13:45:00Z","v":678,"vw":61.004634},{"c":60.9201,"h":61.06,"l":60.92,"n":20,"o":61.06,"t":"2026-10-07T14:00:00Z","v":3158,"vw":60.960473},{"c":61.04,"h":61.04,"l":61.04,"n":1,"o":61.04,"t":"2026-10-07T14:15:00Z","v":188,"vw":61.04},{"c":60.91,"h":60.9843,"l":60.91,"n":5,"o":60.934,"t":"2026-10-07T14:30:00Z","v":2645,"vw":60.923671},{"c":60.88,"h":60.905,"l":60.87,"n":7,"o":60.89,"t":"2026-10-07T14:45:00Z","v":638,"vw":60.888005},{"c":60.855,"h":60.86,"l":60.84,"n":9,"o":60.86,"t":"2026-10-07T15:00:00Z","v":1108,"vw":60.853786},{"c":60.84,"h":60.84,"l":60.81,"n":4,"o":60.81,"t":"2026-10-07T15:15:00Z","v":715,"vw":60.835781},{"c":60.95,"h":60.95,"l":60.89,"n":5,"o":60.89,"t":"2026-10-07T15:30:00Z","v":611,"vw":60.915956},{"c":60.98,"h":60.98,"l":60.93,"n":5,"o":60.93,"t":"2026-10-07T15:45:00Z","v":552,"vw":60.943383},{"c":61.0598,"h":61.0598,"l":60.99,"n":2,"o":60.99,"t":"2026-10-07T16:00:00Z","v":4555,"vw":61.058038},{"c":61.07,"h":61.07,"l":61.07,"n":1,"o":61.07,"t":"2026-10-07T16:15:00Z","v":122,"vw":61.07},{"c":61.11,"h":61.11,"l":61.11,"n":1,"o":61.11,"t":"2026-10-07T16:30:00Z","v":302,"vw":61.11},{"c":61.13,"h":61.13,"l":61.07,"n":10,"o":61.11,"t":"2026-10-07T16:45:00Z","v":38000,"vw":61.090023},{"c":61.13,"h":61.13,"l":61.13,"n":2,"o":61.13,"t":"2026-10-07T17:00:00Z","v":200,"vw":61.13},{"c":61.25,"h":61.26,"l":61.21,"n":10,"o":61.21,"t":"2026-10-07T17:15:00Z","v":1111,"vw":61.231842},{"c":61.235,"h":61.235,"l":61.235,"n":1,"o":61.235,"t":"2026-10-07T17:30:00Z","v":370,"vw":61.235},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-07T17:45:00Z","v":193,"vw":61.21},{"c":61.2,"h":61.2001,"l":61.19,"n":8,"o":61.2,"t":"2026-10-07T18:00:00Z","v":1138,"vw":61.193548},{"c":61.155,"h":61.195,"l":61.155,"n":4,"o":61.195,"t":"2026-10-07T18:15:00Z","v":749,"vw":61.174655},{"c":61.145,"h":61.145,"l":61.1301,"n":3,"o":61.1301,"t":"2026-10-07T18:30:00Z","v":1108,"vw":61.132617},{"c":61.1878,"h":61.1878,"l":61.1878,"n":2,"o":61.1878,"t":"2026-10-07T18:45:00Z","v":154,"vw":61.1878},{"c":61.1602,"h":61.18,"l":61.16,"n":23,"o":61.18,"t":"2026-10-07T19:00:00Z","v":10289,"vw":61.179298},{"c":61.14,"h":61.14,"l":61.14,"n":1,"o":61.14,"t":"2026-10-07T19:15:00Z","v":100,"vw":61.14},{"c":61.13,"h":61.15,"l":61.13,"n":5,"o":61.13,"t":"2026-10-07T19:30:00Z","v":1045,"vw":61.136122},{"c":61.08,"h":61.12,"l":61.07,"n":10,"o":61.07,"t":"2026-10-07T19:45:00Z","v":991,"vw":61.084876},{"c":61.1,"h":61.1,"l":61.1,"n":4,"o":61.1,"t":"2026-10-07T20:00:00Z","v":212,"vw":61.1},{"c":61.1387,"h":61.1387,"l":60.88,"n":12,"o":60.88,"t":"2026-10-08T13:30:00Z","v":1006,"vw":61.102359},{"c":61.1301,"h":61.1301,"l":61.1301,"n":1,"o":61.1301,"t":"2026-10-08T13:45:00Z","v":180,"vw":61.1301},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-08T14:00:00Z","v":300,"vw":61.25},{"c":61.05,"h":61.17,"l":61.05,"n":21,"o":61.135,"t":"2026-10-08T14:15:00Z","v":10503,"vw":61.157463},{"c":61.09,"h":61.14,"l":61.075,"n":50,"o":61.075,"t":"2026-10-08T14:30:00Z","v":7199,"vw":61.088327},{"c":61.05,"h":61.1,"l":61.037,"n":53,"o":61.08,"t":"2026-10-08T14:45:00Z","v":9944,"vw":61.077333},{"c":61.07,"h":61.11,"l":61.04,"n":22,"o":61.04,"t":"2026-10-08T15:00:00Z","v":5076,"vw":61.067425},{"c":60.99,"h":61,"l":60.95,"n":54,"o":60.97,"t":"2026-10-08T15:15:00Z","v":8329,"vw":60.982135},{"c":61.08,"h":61.09,"l":60.98,"n":63,"o":61,"t":"2026-10-08T15:30:00Z","v":9915,"vw":61.013581},{"c":61.11,"h":61.11,"l":61.07,"n":34,"o":61.09,"t":"2026-10-08T15:45:00Z","v":15504,"vw":61.106952},{"c":61.25,"h":61.25,"l":61.13,"n":29,"o":61.13,"t":"2026-10-08T16:00:00Z","v":3033,"vw":61.212248},{"c":61.27,"h":61.49,"l":61.245,"n":79,"o":61.29,"t":"2026-10-08T16:15:00Z","v":14844,"vw":61.283306},{"c":61.35,"h":61.36,"l":61.265,"n":80,"o":61.29,"t":"2026-10-08T16:30:00Z","v":18139,"vw":61.310991},{"c":61.68,"h":61.68,"l":61.35,"n":133,"o":61.35,"t":"2026-10-08T16:45:00Z","v":22310,"vw":61.431473},{"c":61.8,"h":61.8,"l":61.595,"n":32,"o":61.67,"t":"2026-10-08T17:00:00Z","v":7790,"vw":61.653922},{"c":61.91,"h":61.95,"l":61.81,"n":9,"o":61.81,"t":"2026-10-08T17:15:00Z","v":1486,"vw":61.882052},{"c":62.05,"h":62.05,"l":61.89,"n":32,"o":61.89,"t":"2026-10-08T17:30:00Z","v":3646,"vw":61.971569},{"c":61.98,"h":62.08,"l":61.94,"n":26,"o":62.0771,"t":"2026-10-08T17:45:00Z","v":2914,"vw":62.035734},{"c":61.97,"h":62.01,"l":61.945,"n":83,"o":61.97,"t":"2026-10-08T18:00:00Z","v":12966,"vw":61.97791},{"c":61.91,"h":61.97,"l":61.86,"n":73,"o":61.95,"t":"2026-10-08T18:15:00Z","v":10944,"vw":61.897954},{"c":61.9,"h":61.93,"l":61.89,"n":23,"o":61.89,"t":"2026-10-08T18:30:00Z","v":3077,"vw":61.908149},{"c":61.95,"h":61.95,"l":61.92,"n":17,"o":61.92,"t":"2026-10-08T18:45:00Z","v":2846,"vw":61.935556},{"c":62.08,"h":62.09,"l":61.99,"n":229,"o":61.99,"t":"2026-10-08T19:00:00Z","v":55621,"vw":62.00791},{"c":62.08,"h":62.12,"l":62.07,"n":47,"o":62.07,"t":"2026-10-08T19:15:00Z","v":5343,"vw":62.096614},{"c":62,"h":62.09,"l":61.98,"n":33,"o":62.09,"t":"2026-10-08T19:30:00Z","v":5289,"vw":62.012702},{"c":62.01,"h":62.03,"l":61.97,"n":75,"o":62.03,"t":"2026-10-08T19:45:00Z","v":7136,"vw":62.001975},{"c":61.93,"h":62.06,"l":61.85,"n":37,"o":61.93,"t":"2026-10-09T13:30:00Z","v":9253,"vw":61.935751},{"c":61.91,"h":61.91,"l":61.899,"n":3,"o":61.899,"t":"2026-10-09T13:45:00Z","v":303,"vw":61.903827},{"c":61.82,"h":61.9,"l":61.78,"n":25,"o":61.9,"t":"2026-10-09T14:00:00Z","v":2601,"vw":61.833977},{"c":61.84,"h":61.9,"l":61.82,"n":69,"o":61.86,"t":"2026-10-09T14:15:00Z","v":13931,"vw":61.831596},{"c":61.8,"h":61.83,"l":61.76,"n":16,"o":61.83,"t":"2026-10-09T14:30:00Z","v":2646,"vw":61.800362},{"c":61.79,"h":61.85,"l":61.79,"n":6,"o":61.85,"t":"2026-10-09T14:45:00Z","v":1241,"vw":61.839185},{"c":61.84,"h":61.84,"l":61.84,"n":1,"o":61.84,"t":"2026-10-09T15:00:00Z","v":300,"vw":61.84},{"c":61.96,"h":61.99,"l":61.94,"n":16,"o":61.975,"t":"2026-10-09T15:15:00Z","v":1637,"vw":61.966609},{"c":61.87,"h":61.94,"l":61.87,"n":7,"o":61.93,"t":"2026-10-09T15:30:00Z","v":1004,"vw":61.902869},{"c":61.918,"h":61.918,"l":61.86,"n":11,"o":61.86,"t":"2026-10-09T15:45:00Z","v":1626,"vw":61.8873},{"c":61.92,"h":61.92,"l":61.92,"n":8,"o":61.92,"t":"2026-10-09T16:00:00Z","v":498,"vw":61.92},{"c":61.97,"h":61.97,"l":61.9009,"n":10,"o":61.9009,"t":"2026-10-09T16:30:00Z","v":4839,"vw":61.90825},{"c":61.92,"h":61.97,"l":61.911,"n":17,"o":61.97,"t":"2026-10-09T16:45:00Z","v":4812,"vw":61.922291},{"c":61.94,"h":61.99,"l":61.94,"n":16,"o":61.99,"t":"2026-10-09T17:00:00Z","v":2355,"vw":61.95939},{"c":61.93,"h":61.94,"l":61.91,"n":19,"o":61.93,"t":"2026-10-09T17:15:00Z","v":2352,"vw":61.923},{"c":62.01,"h":62.01,"l":61.93,"n":15,"o":61.93,"t":"2026-10-09T17:30:00Z","v":23978,"vw":61.931455},{"c":61.98,"h":62,"l":61.98,"n":10,"o":61.9901,"t":"2026-10-09T17:45:00Z","v":3079,"vw":61.991112},{"c":61.955,"h":61.955,"l":61.955,"n":1,"o":61.955,"t":"2026-10-09T18:15:00Z","v":150,"vw":61.955},{"c":61.97,"h":61.97,"l":61.9601,"n":2,"o":61.9601,"t":"2026-10-09T18:30:00Z","v":205,"vw":61.964929},{"c":62.04,"h":62.04,"l":62.04,"n":2,"o":62.04,"t":"2026-10-09T18:45:00Z","v":1000,"vw":62.04},{"c":62.025,"h":62.07,"l":62.02,"n":206,"o":62.04,"t":"2026-10-09T19:00:00Z","v":45410,"vw":62.042374},{"c":62.025,"h":62.03,"l":61.99,"n":10,"o":62.01,"t":"2026-10-09T19:15:00Z","v":1747,"vw":62.02268},{"c":61.95,"h":61.99,"l":61.95,"n":12,"o":61.99,"t":"2026-10-09T19:30:00Z","v":1136,"vw":61.978182},{"c":61.87,"h":61.955,"l":61.87,"n":50,"o":61.955,"t":"2026-10-09T19:45:00Z","v":7983,"vw":61.888481},{"c":61.87,"h":61.87,"l":61.87,"n":4,"o":61.87,"t":"2026-10-09T20:00:00Z","v":129,"vw":61.87},{"c":62.21,"h":62.22,"l":62.02,"n":8,"o":62.02,"t":"2026-10-12T13:30:00Z","v":2223,"vw":62.084197},{"c":62.07,"h":62.07,"l":62.02,"n":6,"o":62.02,"t":"2026-10-12T13:45:00Z","v":1114,"vw":62.024488},{"c":62.24,"h":62.26,"l":62.025,"n":19,"o":62.04,"t":"2026-10-12T14:00:00Z","v":4316,"vw":62.184287},{"c":62.21,"h":62.22,"l":62.14,"n":12,"o":62.16,"t":"2026-10-12T14:15:00Z","v":2114,"vw":62.159886},{"c":62.2,"h":62.26,"l":62.2,"n":6,"o":62.26,"t":"2026-10-12T14:30:00Z","v":723,"vw":62.247654},{"c":62.2,"h":62.22,"l":62.2,"n":4,"o":62.22,"t":"2026-10-12T14:45:00Z","v":627,"vw":62.216721},{"c":62.31,"h":62.31,"l":62.26,"n":7,"o":62.26,"t":"2026-10-12T15:00:00Z","v":1035,"vw":62.289403},{"c":62.32,"h":62.32,"l":62.32,"n":2,"o":62.32,"t":"2026-10-12T15:15:00Z","v":384,"vw":62.32},{"c":62.39,"h":62.44,"l":62.3892,"n":11,"o":62.3892,"t":"2026-10-12T15:30:00Z","v":1467,"vw":62.413302},{"c":62.365,"h":62.405,"l":62.34,"n":14,"o":62.405,"t":"2026-10-12T15:45:00Z","v":1444,"vw":62.368897},{"c":62.42,"h":62.42,"l":62.42,"n":5,"o":62.42,"t":"2026-10-12T16:00:00Z","v":742,"vw":62.42},{"c":62.39,"h":62.43,"l":62.39,"n":5,"o":62.43,"t":"2026-10-12T16:15:00Z","v":564,"vw":62.407083},{"c":62.41,"h":62.44,"l":62.39,"n":13,"o":62.39,"t":"2026-10-12T16:30:00Z","v":3326,"vw":62.405582},{"c":62.4401,"h":62.4401,"l":62.41,"n":17,"o":62.42,"t":"2026-10-12T16:45:00Z","v":1312,"vw":62.434234},{"c":62.4306,"h":62.4306,"l":62.42,"n":6,"o":62.42,"t":"2026-10-12T17:00:00Z","v":532,"vw":62.42567},{"c":62.44,"h":62.47,"l":62.44,"n":3,"o":62.47,"t":"2026-10-12T17:15:00Z","v":1410,"vw":62.459262},{"c":62.36,"h":62.37,"l":62.36,"n":4,"o":62.37,"t":"2026-10-12T17:30:00Z","v":1377,"vw":62.365447},{"c":62.3956,"h":62.3956,"l":62.3404,"n":13,"o":62.36,"t":"2026-10-12T17:45:00Z","v":1916,"vw":62.36542},{"c":62.37,"h":62.39,"l":62.37,"n":3,"o":62.37,"t":"2026-10-12T18:00:00Z","v":1243,"vw":62.37214},{"c":62.3401,"h":62.3499,"l":62.3401,"n":4,"o":62.3499,"t":"2026-10-12T18:15:00Z","v":422,"vw":62.345461},{"c":62.3294,"h":62.35,"l":62.32,"n":10,"o":62.35,"t":"2026-10-12T18:30:00Z","v":1106,"vw":62.329375},{"c":62.34,"h":62.35,"l":62.33,"n":95,"o":62.33,"t":"2026-10-12T18:45:00Z","v":32222,"vw":62.335193},{"c":62.3708,"h":62.38,"l":62.3474,"n":40,"o":62.36,"t":"2026-10-12T19:00:00Z","v":5094,"vw":62.362953},{"c":62.3048,"h":62.34,"l":62.3,"n":13,"o":62.34,"t":"2026-10-12T19:15:00Z","v":1180,"vw":62.324156},{"c":62.2611,"h":62.265,"l":62.25,"n":6,"o":62.25,"t":"2026-10-12T19:30:00Z","v":906,"vw":62.258943},{"c":62.23,"h":62.25,"l":62.23,"n":31,"o":62.25,"t":"2026-10-12T19:45:00Z","v":4479,"vw":62.232942},{"c":62.44,"h":62.74,"l":62.44,"n":85,"o":62.56,"t":"2026-10-13T13:30:00Z","v":10815,"vw":62.609406},{"c":62.1842,"h":62.1842,"l":62.1842,"n":2,"o":62.1842,"t":"2026-10-13T13:45:00Z","v":226,"vw":62.1842},{"c":61.825,"h":61.825,"l":61.825,"n":2,"o":61.825,"t":"2026-10-13T14:00:00Z","v":151,"vw":61.825},{"c":62.09,"h":62.09,"l":61.885,"n":31,"o":61.89,"t":"2026-10-13T14:15:00Z","v":4133,"vw":62.001716},{"c":62.0128,"h":62.075,"l":62.01,"n":5,"o":62.075,"t":"2026-10-13T14:30:00Z","v":1499,"vw":62.018044},{"c":62.0652,"h":62.09,"l":62.0228,"n":4,"o":62.0228,"t":"2026-10-13T14:45:00Z","v":903,"vw":62.045416},{"c":62.0951,"h":62.0951,"l":62.0951,"n":2,"o":62.0951,"t":"2026-10-13T15:00:00Z","v":290,"vw":62.0951},{"c":62.14,"h":62.16,"l":62.1,"n":82,"o":62.13,"t":"2026-10-13T15:15:00Z","v":16257,"vw":62.118563},{"c":62.13,"h":62.18,"l":62.13,"n":76,"o":62.13,"t":"2026-10-13T15:30:00Z","v":15227,"vw":62.146409},{"c":62.0101,"h":62.08,"l":62.0101,"n":33,"o":62.08,"t":"2026-10-13T15:45:00Z","v":4050,"vw":62.047179},{"c":61.92,"h":61.99,"l":61.91,"n":35,"o":61.98,"t":"2026-10-13T16:00:00Z","v":5128,"vw":61.95662},{"c":61.9,"h":61.96,"l":61.9,"n":18,"o":61.94,"t":"2026-10-13T16:15:00Z","v":2548,"vw":61.940832},{"c":61.96,"h":61.96,"l":61.9,"n":41,"o":61.9,"t":"2026-10-13T16:30:00Z","v":4913,"vw":61.912057},{"c":61.96,"h":61.96,"l":61.95,"n":29,"o":61.95,"t":"2026-10-13T16:45:00Z","v":2105,"vw":61.957623},{"c":61.96,"h":61.995,"l":61.92,"n":32,"o":61.94,"t":"2026-10-13T17:00:00Z","v":4220,"vw":61.942328},{"c":61.95,"h":61.96,"l":61.95,"n":8,"o":61.96,"t":"2026-10-13T17:15:00Z","v":873,"vw":61.952861},{"c":61.95,"h":62,"l":61.95,"n":14,"o":61.965,"t":"2026-10-13T17:30:00Z","v":1958,"vw":61.967361},{"c":61.9,"h":61.92,"l":61.895,"n":12,"o":61.92,"t":"2026-10-13T17:45:00Z","v":846,"vw":61.908501},{"c":61.94,"h":61.99,"l":61.895,"n":107,"o":61.9,"t":"2026-10-13T18:00:00Z","v":7771,"vw":61.955929},{"c":61.95,"h":61.95,"l":61.9,"n":14,"o":61.91,"t":"2026-10-13T18:15:00Z","v":1548,"vw":61.926452},{"c":62.045,"h":62.045,"l":61.95,"n":13,"o":61.95,"t":"2026-10-13T18:30:00Z","v":3038,"vw":62.036242},{"c":62.04,"h":62.04,"l":62,"n":27,"o":62.03,"t":"2026-10-13T18:45:00Z","v":16084,"vw":62.020754},{"c":62.065,"h":62.065,"l":62.05,"n":7,"o":62.055,"t":"2026-10-13T19:00:00Z","v":2241,"vw":62.054333},{"c":62.04,"h":62.065,"l":62.04,"n":10,"o":62.065,"t":"2026-10-13T19:15:00Z","v":1210,"vw":62.045909},{"c":62.08,"h":62.09,"l":62.08,"n":6,"o":62.0899,"t":"2026-10-13T19:30:00Z","v":1022,"vw":62.085752},{"c":61.99,"h":62.1,"l":61.99,"n":112,"o":62.065,"t":"2026-10-13T19:45:00Z","v":14604,"vw":62.003805},{"c":61.99,"h":61.99,"l":61.99,"n":5,"o":61.99,"t":"2026-10-13T20:00:00Z","v":236,"vw":61.99},{"c":61.365,"h":61.555,"l":61.365,"n":19,"o":61.38,"t":"2026-10-14T13:30:00Z","v":5721,"vw":61.399723},{"c":61.18,"h":61.24,"l":61.13,"n":50,"o":61.17,"t":"2026-10-14T13:45:00Z","v":13680,"vw":61.162693},{"c":61.08,"h":61.2,"l":61.07,"n":29,"o":61.19,"t":"2026-10-14T14:00:00Z","v":6404,"vw":61.088821},{"c":61.14,"h":61.18,"l":61.07,"n":17,"o":61.07,"t":"2026-10-14T14:15:00Z","v":2316,"vw":61.154169},{"c":61.225,"h":61.27,"l":61.225,"n":9,"o":61.26,"t":"2026-10-14T14:30:00Z","v":2724,"vw":61.257539},{"c":61.3,"h":61.34,"l":61.22,"n":77,"o":61.25,"t":"2026-10-14T14:45:00Z","v":7992,"vw":61.255387},{"c":61.34,"h":61.34,"l":61.28,"n":11,"o":61.28,"t":"2026-10-14T15:00:00Z","v":816,"vw":61.298451},{"c":61.38,"h":61.4099,"l":61.36,"n":9,"o":61.4099,"t":"2026-10-14T15:15:00Z","v":1498,"vw":61.377809},{"c":61.4,"h":61.41,"l":61.4,"n":4,"o":61.41,"t":"2026-10-14T15:30:00Z","v":494,"vw":61.405192},{"c":61.485,"h":61.485,"l":61.485,"n":1,"o":61.485,"t":"2026-10-14T15:45:00Z","v":210,"vw":61.485},{"c":61.42,"h":61.42,"l":61.42,"n":2,"o":61.42,"t":"2026-10-14T16:00:00Z","v":137,"vw":61.42},{"c":61.42,"h":61.45,"l":61.31,"n":6,"o":61.45,"t":"2026-10-14T16:15:00Z","v":1173,"vw":61.371732},{"c":61.34,"h":61.34,"l":61.34,"n":17,"o":61.34,"t":"2026-10-14T16:45:00Z","v":3088,"vw":61.34},{"c":61.28,"h":61.31,"l":61.28,"n":4,"o":61.31,"t":"2026-10-14T17:00:00Z","v":511,"vw":61.302388},{"c":61.36,"h":61.36,"l":61.2874,"n":3,"o":61.2874,"t":"2026-10-14T17:15:00Z","v":627,"vw":61.342959},{"c":61.28,"h":61.34,"l":61.28,"n":15,"o":61.3164,"t":"2026-10-14T17:30:00Z","v":2203,"vw":61.317234},{"c":61.33,"h":61.335,"l":61.3,"n":21,"o":61.32,"t":"2026-10-14T17:45:00Z","v":4552,"vw":61.319128},{"c":61.36,"h":61.36,"l":61.31,"n":14,"o":61.31,"t":"2026-10-14T18:00:00Z","v":1828,"vw":61.333664},{"c":61.41,"h":61.42,"l":61.41,"n":2,"o":61.42,"t":"2026-10-14T18:15:00Z","v":200,"vw":61.415},{"c":61.44,"h":61.44,"l":61.415,"n":2,"o":61.415,"t":"2026-10-14T18:30:00Z","v":230,"vw":61.42587},{"c":61.46,"h":61.47,"l":61.43,"n":85,"o":61.435,"t":"2026-10-14T18:45:00Z","v":24946,"vw":61.442227},{"c":61.51,"h":61.51,"l":61.51,"n":3,"o":61.51,"t":"2026-10-14T19:00:00Z","v":855,"vw":61.51},{"c":61.53,"h":61.53,"l":61.51,"n":17,"o":61.51,"t":"2026-10-14T19:15:00Z","v":2535,"vw":61.515333},{"c":61.54,"h":61.54,"l":61.48,"n":38,"o":61.52,"t":"2026-10-14T19:30:00Z","v":4501,"vw":61.520571},{"c":61.66,"h":61.67,"l":61.56,"n":125,"o":61.57,"t":"2026-10-14T19:45:00Z","v":20684,"vw":61.648636},{"c":61.66,"h":61.66,"l":61.66,"n":4,"o":61.66,"t":"2026-10-14T20:00:00Z","v":649,"vw":61.66},{"c":61.76,"h":61.76,"l":61.76,"n":2,"o":61.76,"t":"2026-10-14T23:15:00Z","v":200,"vw":61.76},{"c":61.76,"h":61.76,"l":61.76,"n":1,"o":61.76,"t":"2026-10-14T23:30:00Z","v":100,"vw":61.76},{"c":62.05,"h":62.06,"l":62.04,"n":9,"o":62.06,"t":"2026-10-15T13:15:00Z","v":8600,"vw":62.056163},{"c":62.14,"h":62.38,"l":62.05,"n":87,"o":62.05,"t":"2026-10-15T13:30:00Z","v":9549,"vw":62.165001},{"c":62.4,"h":62.4,"l":62.09,"n":64,"o":62.09,"t":"2026-10-15T13:45:00Z","v":6693,"vw":62.24903},{"c":62.4,"h":62.43,"l":62.31,"n":131,"o":62.34,"t":"2026-10-15T14:00:00Z","v":19581,"vw":62.367394},{"c":62.36,"h":62.455165,"l":62.34,"n":11,"o":62.44,"t":"2026-10-15T14:15:00Z","v":2745,"vw":62.370902},{"c":62.64,"h":62.65,"l":62.6,"n":38,"o":62.62,"t":"2026-10-15T14:30:00Z","v":5618,"vw":62.619602},{"c":62.56,"h":62.65,"l":62.5,"n":46,"o":62.62,"t":"2026-10-15T14:45:00Z","v":8516,"vw":62.578839},{"c":62.55,"h":62.64,"l":62.53,"n":6,"o":62.64,"t":"2026-10-15T15:00:00Z","v":639,"vw":62.583002},{"c":62.39,"h":62.44,"l":62.39,"n":8,"o":62.44,"t":"2026-10-15T15:15:00Z","v":980,"vw":62.424615},{"c":62.445,"h":62.45,"l":62.415,"n":9,"o":62.415,"t":"2026-10-15T15:30:00Z","v":1033,"vw":62.43295},{"c":62.38,"h":62.525,"l":62.38,"n":11,"o":62.525,"t":"2026-10-15T15:45:00Z","v":1762,"vw":62.430902},{"c":62.32,"h":62.35,"l":62.32,"n":7,"o":62.35,"t":"2026-10-15T16:00:00Z","v":466,"vw":62.33},{"c":62.42,"h":62.42,"l":62.34,"n":11,"o":62.34,"t":"2026-10-15T16:15:00Z","v":1038,"vw":62.359284},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-15T16:30:00Z","v":100,"vw":62.51},{"c":62.52,"h":62.55,"l":62.52,"n":8,"o":62.55,"t":"2026-10-15T16:45:00Z","v":552,"vw":62.532},{"c":62.53,"h":62.53,"l":62.51,"n":6,"o":62.51,"t":"2026-10-15T17:00:00Z","v":1063,"vw":62.519616},{"c":62.64,"h":62.64,"l":62.6,"n":5,"o":62.6,"t":"2026-10-15T17:15:00Z","v":592,"vw":62.617288},{"c":62.63,"h":62.63,"l":62.6,"n":18,"o":62.61,"t":"2026-10-15T17:30:00Z","v":1977,"vw":62.617028},{"c":62.61,"h":62.64,"l":62.61,"n":5,"o":62.64,"t":"2026-10-15T17:45:00Z","v":337,"vw":62.622178},{"c":62.61,"h":62.64,"l":62.61,"n":12,"o":62.63,"t":"2026-10-15T18:00:00Z","v":5668,"vw":62.636335},{"c":62.645,"h":62.65,"l":62.6,"n":12,"o":62.63,"t":"2026-10-15T18:15:00Z","v":2102,"vw":62.623425},{"c":62.63,"h":62.65,"l":62.63,"n":5,"o":62.65,"t":"2026-10-15T18:45:00Z","v":517,"vw":62.634},{"c":62.66,"h":62.66,"l":62.6101,"n":3,"o":62.6101,"t":"2026-10-15T19:00:00Z","v":2882,"vw":62.61185},{"c":62.68,"h":62.68,"l":62.68,"n":2,"o":62.68,"t":"2026-10-15T19:15:00Z","v":230,"vw":62.68},{"c":62.63,"h":62.66,"l":62.62,"n":19,"o":62.66,"t":"2026-10-15T19:30:00Z","v":2255,"vw":62.641579},{"c":62.65,"h":62.68,"l":62.56,"n":308,"o":62.64,"t":"2026-10-15T19:45:00Z","v":38165,"vw":62.602569},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-16T13:15:00Z","v":400,"vw":62.87},{"c":63.37,"h":63.37,"l":62.9,"n":74,"o":62.9,"t":"2026-10-16T13:30:00Z","v":15602,"vw":63.046185},{"c":63.17,"h":63.331,"l":63.17,"n":66,"o":63.331,"t":"2026-10-16T14:00:00Z","v":10962,"vw":63.28541},{"c":63.315,"h":63.33,"l":63.12,"n":49,"o":63.12,"t":"2026-10-16T14:15:00Z","v":41526,"vw":63.181143},{"c":63.2,"h":63.35,"l":63.19,"n":24,"o":63.35,"t":"2026-10-16T14:30:00Z","v":2778,"vw":63.224147},{"c":63.19,"h":63.195,"l":63.165,"n":6,"o":63.165,"t":"2026-10-16T14:45:00Z","v":934,"vw":63.184583},{"c":63.33,"h":63.33,"l":63.33,"n":5,"o":63.33,"t":"2026-10-16T15:00:00Z","v":550,"vw":63.33},{"c":63.32,"h":63.395,"l":63.32,"n":9,"o":63.395,"t":"2026-10-16T15:15:00Z","v":744,"vw":63.372531},{"c":63.17,"h":63.29,"l":63.16,"n":26,"o":63.29,"t":"2026-10-16T15:30:00Z","v":5707,"vw":63.243448},{"c":62.99,"h":63.02,"l":62.95,"n":22,"o":63.01,"t":"2026-10-16T16:00:00Z","v":3332,"vw":62.983443},{"c":62.905,"h":62.95,"l":62.905,"n":8,"o":62.95,"t":"2026-10-16T16:15:00Z","v":585,"vw":62.931046},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-16T16:30:00Z","v":127,"vw":62.83},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-16T17:00:00Z","v":100,"vw":62.71},{"c":62.825,"h":62.825,"l":62.7308,"n":6,"o":62.7308,"t":"2026-10-16T17:30:00Z","v":2244,"vw":62.755385},{"c":62.705,"h":62.81,"l":62.705,"n":8,"o":62.79,"t":"2026-10-16T17:45:00Z","v":941,"vw":62.777778},{"c":62.71,"h":62.72,"l":62.685,"n":23,"o":62.689,"t":"2026-10-16T18:00:00Z","v":2434,"vw":62.708616},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-16T18:15:00Z","v":180,"vw":62.73},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-10-16T18:30:00Z","v":330,"vw":62.78},{"c":62.785,"h":62.835,"l":62.785,"n":3,"o":62.835,"t":"2026-10-16T18:45:00Z","v":554,"vw":62.798333},{"c":62.89,"h":62.89,"l":62.8393,"n":8,"o":62.8393,"t":"2026-10-16T19:00:00Z","v":584,"vw":62.860995},{"c":62.865,"h":62.865,"l":62.865,"n":1,"o":62.865,"t":"2026-10-16T19:15:00Z","v":125,"vw":62.865},{"c":62.865,"h":62.9,"l":62.865,"n":3,"o":62.9,"t":"2026-10-16T19:30:00Z","v":772,"vw":62.893455},{"c":63.005,"h":63.01,"l":62.97,"n":35,"o":63,"t":"2026-10-16T19:45:00Z","v":3395,"vw":62.992449},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-16T20:00:00Z","v":194,"vw":63},{"c":62.8,"h":62.895,"l":62.8,"n":9,"o":62.81,"t":"2026-10-19T13:30:00Z","v":1139,"vw":62.841954},{"c":62.67,"h":62.67,"l":62.67,"n":5,"o":62.67,"t":"2026-10-19T13:45:00Z","v":700,"vw":62.67},{"c":62.65,"h":62.695,"l":62.65,"n":4,"o":62.695,"t":"2026-10-19T14:00:00Z","v":512,"vw":62.665},{"c":62.57,"h":62.72,"l":62.57,"n":18,"o":62.72,"t":"2026-10-19T14:15:00Z","v":1704,"vw":62.636721},{"c":62.66,"h":62.66,"l":62.61,"n":5,"o":62.63,"t":"2026-10-19T14:30:00Z","v":804,"vw":62.62},{"c":62.62,"h":62.62,"l":62.55,"n":14,"o":62.56,"t":"2026-10-19T14:45:00Z","v":1567,"vw":62.575036},{"c":62.7364,"h":62.7364,"l":62.65,"n":7,"o":62.65,"t":"2026-10-19T15:00:00Z","v":944,"vw":62.690398},{"c":62.715,"h":62.75,"l":62.715,"n":15,"o":62.74,"t":"2026-10-19T15:15:00Z","v":3097,"vw":62.746168},{"c":62.7,"h":62.72,"l":62.69,"n":16,"o":62.71,"t":"2026-10-19T15:30:00Z","v":2707,"vw":62.69924},{"c":62.655,"h":62.7,"l":62.655,"n":62,"o":62.68,"t":"2026-10-19T15:45:00Z","v":11541,"vw":62.674994},{"c":62.54,"h":62.6,"l":62.54,"n":26,"o":62.6,"t":"2026-10-19T16:00:00Z","v":3899,"vw":62.590568},{"c":62.51,"h":62.55,"l":62.5001,"n":11,"o":62.53,"t":"2026-10-19T16:15:00Z","v":2198,"vw":62.536502},{"c":62.535,"h":62.535,"l":62.51,"n":9,"o":62.52,"t":"2026-10-19T16:30:00Z","v":2290,"vw":62.520166},{"c":62.575,"h":62.575,"l":62.545,"n":7,"o":62.545,"t":"2026-10-19T16:45:00Z","v":998,"vw":62.555127},{"c":62.53,"h":62.55,"l":62.495,"n":13,"o":62.55,"t":"2026-10-19T17:00:00Z","v":3072,"vw":62.530406},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-19T17:15:00Z","v":211,"vw":62.53},{"c":62.555,"h":62.575,"l":62.555,"n":2,"o":62.575,"t":"2026-10-19T17:30:00Z","v":278,"vw":62.562266},{"c":62.61,"h":62.61,"l":62.5819,"n":5,"o":62.5951,"t":"2026-10-19T17:45:00Z","v":936,"vw":62.603146},{"c":62.53,"h":62.575,"l":62.53,"n":7,"o":62.57,"t":"2026-10-19T18:00:00Z","v":1476,"vw":62.565469},{"c":62.6204,"h":62.63,"l":62.615,"n":8,"o":62.615,"t":"2026-10-19T18:15:00Z","v":477,"vw":62.620513},{"c":62.545,"h":62.59,"l":62.545,"n":8,"o":62.59,"t":"2026-10-19T18:30:00Z","v":1710,"vw":62.56399},{"c":62.53,"h":62.53,"l":62.53,"n":3,"o":62.53,"t":"2026-10-19T19:00:00Z","v":339,"vw":62.53},{"c":62.485,"h":62.485,"l":62.485,"n":2,"o":62.485,"t":"2026-10-19T19:15:00Z","v":536,"vw":62.485},{"c":62.47,"h":62.47,"l":62.415,"n":36,"o":62.45,"t":"2026-10-19T19:30:00Z","v":4021,"vw":62.446295},{"c":62.47,"h":62.51,"l":62.44,"n":103,"o":62.46,"t":"2026-10-19T19:45:00Z","v":10990,"vw":62.469023},{"c":63.5,"h":63.5,"l":62.64,"n":21,"o":62.64,"t":"2026-10-20T13:30:00Z","v":7770,"vw":62.829789},{"c":63.6596,"h":63.75,"l":63.4408,"n":20,"o":63.4408,"t":"2026-10-20T13:45:00Z","v":3080,"vw":63.681926},{"c":63.4037,"h":63.4544,"l":63.35,"n":41,"o":63.44,"t":"2026-10-20T14:00:00Z","v":4108,"vw":63.431689},{"c":63.54,"h":63.54,"l":63.37,"n":6,"o":63.37,"t":"2026-10-20T14:15:00Z","v":3010,"vw":63.45069},{"c":63.6,"h":63.6799,"l":63.545,"n":15,"o":63.6799,"t":"2026-10-20T14:30:00Z","v":2988,"vw":63.579649},{"c":63.66,"h":63.67,"l":63.66,"n":12,"o":63.6697,"t":"2026-10-20T14:45:00Z","v":1222,"vw":63.668039},{"c":63.45,"h":63.63,"l":63.45,"n":10,"o":63.63,"t":"2026-10-20T15:00:00Z","v":2278,"vw":63.543636},{"c":63.49,"h":63.5266,"l":63.48,"n":5,"o":63.5266,"t":"2026-10-20T15:15:00Z","v":1188,"vw":63.512581},{"c":63.56,"h":63.57,"l":63.46,"n":11,"o":63.47,"t":"2026-10-20T15:30:00Z","v":1045,"vw":63.491219},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-20T15:45:00Z","v":250,"vw":63.46},{"c":63.4609,"h":63.4609,"l":63.4609,"n":2,"o":63.4609,"t":"2026-10-20T16:00:00Z","v":107,"vw":63.4609},{"c":63.4,"h":63.42,"l":63.4,"n":60,"o":63.41,"t":"2026-10-20T16:30:00Z","v":18323,"vw":63.413286},{"c":63.395,"h":63.43,"l":63.395,"n":7,"o":63.42,"t":"2026-10-20T16:45:00Z","v":2038,"vw":63.415},{"c":63.3899,"h":63.3899,"l":63.37,"n":4,"o":63.37,"t":"2026-10-20T17:00:00Z","v":671,"vw":63.377766},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-20T17:15:00Z","v":123,"vw":63.37},{"c":63.41,"h":63.41,"l":63.41,"n":3,"o":63.41,"t":"2026-10-20T17:30:00Z","v":107,"vw":63.41},{"c":63.46,"h":63.47,"l":63.46,"n":5,"o":63.47,"t":"2026-10-20T18:00:00Z","v":336,"vw":63.466667},{"c":63.415,"h":63.485,"l":63.41,"n":14,"o":63.485,"t":"2026-10-20T18:15:00Z","v":4658,"vw":63.475016},{"c":63.4068,"h":63.45,"l":63.4068,"n":11,"o":63.42,"t":"2026-10-20T18:30:00Z","v":2706,"vw":63.421193},{"c":63.44,"h":63.4402,"l":63.41,"n":14,"o":63.41,"t":"2026-10-20T18:45:00Z","v":5665,"vw":63.419429},{"c":63.45,"h":63.46,"l":63.44,"n":7,"o":63.46,"t":"2026-10-20T19:00:00Z","v":1268,"vw":63.456431},{"c":63.48,"h":63.48,"l":63.4081,"n":73,"o":63.445,"t":"2026-10-20T19:15:00Z","v":11495,"vw":63.458402},{"c":63.485,"h":63.485,"l":63.43,"n":64,"o":63.4622,"t":"2026-10-20T19:30:00Z","v":8644,"vw":63.459792},{"c":63.61,"h":63.61,"l":63.47,"n":124,"o":63.5,"t":"2026-10-20T19:45:00Z","v":11458,"vw":63.539144},{"c":63.56,"h":63.56,"l":63.56,"n":5,"o":63.56,"t":"2026-10-20T20:00:00Z","v":1285,"vw":63.56},{"c":63.8,"h":63.8,"l":63.8,"n":10,"o":63.8,"t":"2026-10-21T13:30:00Z","v":1122,"vw":63.8},{"c":63.71,"h":63.71,"l":63.71,"n":3,"o":63.71,"t":"2026-10-21T13:45:00Z","v":510,"vw":63.71},{"c":63.695,"h":63.7,"l":63.535,"n":64,"o":63.67,"t":"2026-10-21T14:00:00Z","v":8630,"vw":63.649117},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-21T14:15:00Z","v":200,"vw":63.66},{"c":63.7986,"h":63.7986,"l":63.75,"n":15,"o":63.77,"t":"2026-10-21T14:30:00Z","v":2730,"vw":63.767459},{"c":63.82,"h":63.86,"l":63.82,"n":8,"o":63.86,"t":"2026-10-21T14:45:00Z","v":636,"vw":63.841697},{"c":63.8,"h":63.8,"l":63.72,"n":32,"o":63.76,"t":"2026-10-21T15:00:00Z","v":4362,"vw":63.758537},{"c":63.84,"h":63.84,"l":63.84,"n":7,"o":63.84,"t":"2026-10-21T15:15:00Z","v":478,"vw":63.84},{"c":63.85,"h":63.865,"l":63.835,"n":9,"o":63.865,"t":"2026-10-21T15:30:00Z","v":867,"vw":63.849111},{"c":63.85,"h":63.855,"l":63.85,"n":6,"o":63.855,"t":"2026-10-21T15:45:00Z","v":557,"vw":63.851217},{"c":63.835,"h":63.895,"l":63.83,"n":5,"o":63.895,"t":"2026-10-21T16:00:00Z","v":813,"vw":63.874331},{"c":63.875,"h":63.875,"l":63.86,"n":5,"o":63.86,"t":"2026-10-21T16:15:00Z","v":1281,"vw":63.864852},{"c":63.9,"h":63.92,"l":63.9,"n":4,"o":63.92,"t":"2026-10-21T16:30:00Z","v":617,"vw":63.913937},{"c":63.8399,"h":63.84,"l":63.81,"n":6,"o":63.84,"t":"2026-10-21T16:45:00Z","v":1544,"vw":63.837157},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-21T17:00:00Z","v":400,"vw":63.87},{"c":63.805,"h":63.845,"l":63.8,"n":8,"o":63.845,"t":"2026-10-21T17:15:00Z","v":1547,"vw":63.826082},{"c":63.81,"h":63.81,"l":63.81,"n":4,"o":63.81,"t":"2026-10-21T17:30:00Z","v":350,"vw":63.81},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-21T17:45:00Z","v":400,"vw":63.77},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-21T18:15:00Z","v":269,"vw":63.75},{"c":63.7501,"h":63.7501,"l":63.7501,"n":1,"o":63.7501,"t":"2026-10-21T18:30:00Z","v":100,"vw":63.7501},{"c":63.68,"h":63.771,"l":63.68,"n":48,"o":63.771,"t":"2026-10-21T18:45:00Z","v":14553,"vw":63.757507},{"c":63.56,"h":63.57,"l":63.56,"n":6,"o":63.57,"t":"2026-10-21T19:00:00Z","v":465,"vw":63.5675},{"c":63.7,"h":63.73,"l":63.635,"n":42,"o":63.635,"t":"2026-10-21T19:15:00Z","v":8758,"vw":63.691433},{"c":63.81,"h":63.825,"l":63.78,"n":16,"o":63.825,"t":"2026-10-21T19:30:00Z","v":2667,"vw":63.790893},{"c":63.82,"h":63.88,"l":63.82,"n":26,"o":63.83,"t":"2026-10-21T19:45:00Z","v":2119,"vw":63.844404},{"c":64.015,"h":64.015,"l":63.53,"n":14,"o":63.65,"t":"2026-10-22T13:30:00Z","v":3731,"vw":63.601215},{"c":64.345,"h":64.43,"l":64.345,"n":27,"o":64.43,"t":"2026-10-22T14:00:00Z","v":2878,"vw":64.401687},{"c":64.38,"h":64.39,"l":64.38,"n":9,"o":64.3866,"t":"2026-10-22T14:15:00Z","v":1575,"vw":64.384174},{"c":64.1522,"h":64.28,"l":64.07,"n":19,"o":64.26,"t":"2026-10-22T14:30:00Z","v":2693,"vw":64.208762},{"c":64.26,"h":64.26,"l":64.182,"n":3,"o":64.182,"t":"2026-10-22T14:45:00Z","v":4039,"vw":64.246237},{"c":64.35,"h":64.35,"l":64.21,"n":15,"o":64.22,"t":"2026-10-22T15:00:00Z","v":3396,"vw":64.244698},{"c":64.33,"h":64.4,"l":64.3,"n":13,"o":64.4,"t":"2026-10-22T15:15:00Z","v":1428,"vw":64.348426},{"c":64.3999,"h":64.3999,"l":64.3999,"n":2,"o":64.3999,"t":"2026-10-22T15:30:00Z","v":313,"vw":64.3999},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-22T15:45:00Z","v":139,"vw":64.43},{"c":64.52,"h":64.55,"l":64.51,"n":4,"o":64.55,"t":"2026-10-22T16:00:00Z","v":493,"vw":64.529547},{"c":64.5918,"h":64.6,"l":64.585,"n":4,"o":64.585,"t":"2026-10-22T16:15:00Z","v":823,"vw":64.591912},{"c":64.605,"h":64.62,"l":64.605,"n":2,"o":64.62,"t":"2026-10-22T16:30:00Z","v":212,"vw":64.612075},{"c":64.71,"h":64.71,"l":64.66,"n":3,"o":64.66,"t":"2026-10-22T16:45:00Z","v":1381,"vw":64.667694},{"c":64.6399,"h":64.68,"l":64.61,"n":5,"o":64.68,"t":"2026-10-22T17:00:00Z","v":3823,"vw":64.628008},{"c":64.705,"h":64.705,"l":64.68,"n":3,"o":64.68,"t":"2026-10-22T17:15:00Z","v":209,"vw":64.6925},{"c":64.67,"h":64.7,"l":64.67,"n":3,"o":64.7,"t":"2026-10-22T17:30:00Z","v":306,"vw":64.680135},{"c":64.7192,"h":64.7192,"l":64.7192,"n":1,"o":64.7192,"t":"2026-10-22T17:45:00Z","v":105,"vw":64.7192},{"c":64.775,"h":64.775,"l":64.72,"n":9,"o":64.775,"t":"2026-10-22T18:00:00Z","v":988,"vw":64.74529},{"c":64.8,"h":64.8,"l":64.8,"n":3,"o":64.8,"t":"2026-10-22T18:15:00Z","v":212,"vw":64.8},{"c":64.77,"h":64.78,"l":64.77,"n":4,"o":64.78,"t":"2026-10-22T18:30:00Z","v":266,"vw":64.775},{"c":64.7599,"h":64.7599,"l":64.7599,"n":1,"o":64.7599,"t":"2026-10-22T18:45:00Z","v":157,"vw":64.7599},{"c":64.8,"h":64.8,"l":64.74,"n":8,"o":64.74,"t":"2026-10-22T19:00:00Z","v":640,"vw":64.76},{"c":64.7,"h":64.74,"l":64.67,"n":13,"o":64.74,"t":"2026-10-22T19:15:00Z","v":987,"vw":64.708987},{"c":64.71,"h":64.72,"l":64.66,"n":22,"o":64.66,"t":"2026-10-22T19:30:00Z","v":1116,"vw":64.684452},{"c":64.78,"h":64.78,"l":64.695,"n":70,"o":64.72,"t":"2026-10-22T19:45:00Z","v":5826,"vw":64.750571},{"c":64.78,"h":64.78,"l":64.78,"n":5,"o":64.78,"t":"2026-10-22T20:00:00Z","v":181,"vw":64.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8274085809940096,"strike":69.53013861153127,"iv":0.3234110933489397,"gamma":0.05481469094783106,"theta":-0.033831665032382094,"vega":0.05746865420089327,"rho":0.011549240859232928,"breakevenPct":8.609983316649071},{"delta":0.3,"premium":0.9073954022144316,"strike":68.15893596203831,"iv":0.2799496491339147,"gamma":0.07002961897553309,"theta":-0.03218857239993646,"vega":0.06259740704166239,"rho":0.013877401004393422,"breakevenPct":6.616751102582188},{"delta":0.35,"premium":0.9914678844426155,"strike":66.89021410371589,"iv":0.240032008700899,"gamma":0.08474098406454977,"theta":-0.030654060252524276,"vega":0.0673729043962256,"rho":0.016207858932895863,"breakevenPct":4.788024063227086},{"delta":0.4,"premium":1.0978473029469167,"strike":66.18101798035389,"iv":0.2194628665868002,"gamma":0.09670299076016867,"theta":-0.02971237701477196,"vega":0.07021969361641014,"rho":0.018550862323806424,"breakevenPct":3.8574641606989863},{"delta":0.45,"premium":1.209701722316764,"strike":65.62354790081439,"iv":0.20321391521294604,"gamma":0.10673759392763905,"theta":-0.028614527951239498,"vega":0.07159148857080606,"rho":0.020910410958769946,"breakevenPct":3.1695733608075676},{"delta":0.5,"premium":1.3234325419357258,"strike":65.11807759139677,"iv":0.1884455858846933,"gamma":0.11611163455837639,"theta":-0.0274631575090638,"vega":0.07245777134799225,"rho":0.023275630003807373,"breakevenPct":2.5648504682502224},{"delta":0.55,"premium":1.4829253010444965,"strike":64.68723458577766,"iv":0.18008663622170143,"gamma":0.11936436824031588,"theta":-0.02628899296049312,"vega":0.07142154141820817,"rho":0.02573194717781152,"breakevenPct":2.1459708039860277},{"delta":0.6,"premium":1.6563663336784058,"strike":64.27913803840376,"iv":0.17368127029432529,"gamma":0.12075132296696915,"theta":-0.025107880751174164,"vega":0.0698054241864931,"rho":0.028216031129942257,"breakevenPct":1.7837362952796514},{"delta":0.65,"premium":1.8752719854941071,"strike":63.85675430643699,"iv":0.16993028105167726,"gamma":0.11879211242067089,"theta":-0.02404215775158658,"vega":0.0672675430643699,"rho":0.030677756915136682,"breakevenPct":1.4696299659325407},{"delta":0.7,"premium":2.1925883952855845,"strike":63.403445149592024,"iv":0.1719248413417951,"gamma":0.10958993653671806,"theta":-0.02322620126926564,"vega":0.06273445149592022,"rho":0.03309108717443096,"breakevenPct":1.2596998222871325},{"delta":0.75,"premium":2.5467213114754093,"strike":62.91803278688525,"iv":0.17541311475409835,"gamma":0.09931803278688527,"theta":-0.022442622950819672,"vega":0.05792950819672132,"rho":0.03548692136798147,"breakevenPct":1.057045536215883},{"delta":0.8,"premium":3.1987332339791363,"strike":62.172876304023845,"iv":0.19098688524590166,"gamma":0.08039105812220565,"theta":-0.02192101341281669,"vega":0.050925037257824136,"rho":0.03774119648415049,"breakevenPct":0.9132595523355569},{"delta":0.85,"premium":3.7330423940149626,"strike":61.5211970074813,"iv":0.19019501246882795,"gamma":0.06589725685785537,"theta":-0.019310224438902745,"vega":0.041926433915211975,"rho":0.04003699899793802,"breakevenPct":0.7320768778886354},{"delta":0.9,"premium":4.75294117647059,"strike":60.39705882352941,"iv":0.20674411764705886,"gamma":0.047001470588235277,"theta":-0.017142647058823533,"vega":0.03203088235294117,"rho":0.0419937884822603,"breakevenPct":0.5711639394875031}],"put":[{"delta":0.1,"premium":0.775,"strike":49.76173716009648,"iv":0.8142167664283176,"gamma":0.011839322597045236,"theta":-0.044167478191324924,"vega":0.031975239618161067,"rho":-0.005892321444433997,"breakevenPct":24.37984384054264},{"delta":0.15,"premium":0.8069863564324383,"strike":56.27945425729753,"iv":0.5328258928158431,"gamma":0.024054543516038765,"theta":-0.037851394666388,"vega":0.042470225059225604,"rho":-0.008634022330271572,"breakevenPct":14.367910001751937},{"delta":0.2,"premium":0.8618223373921764,"strike":59.47289349568706,"iv":0.40216921122691585,"gamma":0.03833717035217057,"theta":-0.0337364443081259,"vega":0.05097580174378431,"rho":-0.01141912231222277,"breakevenPct":9.522891080125225},{"delta":0.25,"premium":0.9400395621214672,"strike":61.30079124242934,"iv":0.33104120026553924,"gamma":0.05288913425481271,"theta":-0.030972862840060806,"vega":0.05782835904305886,"rho":-0.014225741447288998,"breakevenPct":6.821933188780677},{"delta":0.3,"premium":1.0260874456638127,"strike":62.51087445663813,"iv":0.2847440078897407,"gamma":0.06726398749387272,"theta":-0.028558273981324236,"vega":0.06319056263754903,"rho":-0.01703572475025764,"breakevenPct":5.086775222330485},{"delta":0.35,"premium":1.1311452083662294,"strike":63.3743013891082,"iv":0.25448491517225214,"gamma":0.08008571816756091,"theta":-0.026622375225118147,"vega":0.0672213236075819,"rho":-0.019841034405469398,"breakevenPct":3.916091107221422},{"delta":0.4,"premium":1.2400310733782391,"strike":64.0751553668912,"iv":0.2303715845307364,"gamma":0.09207466877656681,"theta":-0.02466250390504118,"vega":0.07024996485812629,"rho":-0.022638453098247396,"breakevenPct":3.002278027920725},{"delta":0.45,"premium":1.3454450933457105,"strike":64.60222546672856,"iv":0.21125743230661923,"gamma":0.10296423134015942,"theta":-0.02239919049321937,"vega":0.07162169851863083,"rho":-0.02541809966710151,"breakevenPct":2.3513733044414304},{"delta":0.5,"premium":1.4693454211361647,"strike":65.09854538030258,"iv":0.194956640073781,"gamma":0.11185431086746901,"theta":-0.020327350579395435,"vega":0.07238524926238508,"rho":-0.02817118770338007,"breakevenPct":1.7764742834726384},{"delta":0.55,"premium":1.650118406369603,"strike":65.50026312526579,"iv":0.18731107854357557,"gamma":0.11459303151476447,"theta":-0.01884457402886271,"vega":0.07127774067843451,"rho":-0.03084256908737191,"breakevenPct":1.4354048797527295},{"delta":0.6,"premium":1.8308913916030412,"strike":65.90198087022898,"iv":0.17966551701337014,"gamma":0.1173317521620599,"theta":-0.017361797478329985,"vega":0.07017023209448395,"rho":-0.03351395047136374,"breakevenPct":1.0943354760328217},{"delta":0.65,"premium":2.169698544698545,"strike":66.39293139293139,"iv":0.18200436590436592,"gamma":0.1108093555093555,"theta":-0.016292723492723492,"vega":0.06707089397089397,"rho":-0.0362701898504765,"breakevenPct":0.8594738372447559},{"delta":0.7,"premium":2.559511434511434,"strike":66.91268191268192,"iv":0.18756569646569646,"gamma":0.10129792099792101,"theta":-0.015357172557172559,"vega":0.06332869022869024,"rho":-0.03905381725976056,"breakevenPct":0.6588908950749045},{"delta":0.75,"premium":3.4381994261119075,"strike":67.89526542324246,"iv":0.2063754662840746,"gamma":0.08543543758967002,"theta":-0.014215208034433286,"vega":0.05682109038737447,"rho":-0.04215859830713894,"breakevenPct":0.4985088034415559},{"delta":0.8,"premium":4.415602582496414,"strike":68.9713055954089,"iv":0.2278604017216643,"gamma":0.06829053084648493,"theta":-0.013031563845050215,"vega":0.04975509325681492,"rho":-0.04532822768528636,"breakevenPct":0.3462441912434629}]},"raw":{"call":[{"delta":0.25,"premium":0.8274085809940096,"strike":69.53013861153127,"iv":0.3234110933489397,"gamma":0.05481469094783106,"theta":-0.033831665032382094,"vega":0.05746865420089327,"rho":0.011549240859232928,"breakevenPct":8.609983316649071},{"delta":0.3,"premium":0.9073954022144316,"strike":68.15893596203831,"iv":0.2799496491339147,"gamma":0.07002961897553309,"theta":-0.03218857239993646,"vega":0.06259740704166239,"rho":0.013877401004393422,"breakevenPct":6.616751102582188},{"delta":0.35,"premium":0.9914678844426155,"strike":66.89021410371589,"iv":0.240032008700899,"gamma":0.08474098406454977,"theta":-0.030654060252524276,"vega":0.0673729043962256,"rho":0.016207858932895863,"breakevenPct":4.788024063227086},{"delta":0.4,"premium":1.0978473029469167,"strike":66.18101798035389,"iv":0.2194628665868002,"gamma":0.09670299076016867,"theta":-0.02971237701477196,"vega":0.07021969361641014,"rho":0.018550862323806424,"breakevenPct":3.8574641606989863},{"delta":0.45,"premium":1.209701722316764,"strike":65.62354790081439,"iv":0.20321391521294604,"gamma":0.10673759392763905,"theta":-0.028614527951239498,"vega":0.07159148857080606,"rho":0.020910410958769946,"breakevenPct":3.1695733608075676},{"delta":0.5,"premium":1.3234325419357258,"strike":65.11807759139677,"iv":0.1884455858846933,"gamma":0.11611163455837639,"theta":-0.0274631575090638,"vega":0.07245777134799225,"rho":0.023275630003807373,"breakevenPct":2.5648504682502224},{"delta":0.55,"premium":1.4829253010444965,"strike":64.68723458577766,"iv":0.18008663622170143,"gamma":0.11936436824031588,"theta":-0.02628899296049312,"vega":0.07142154141820817,"rho":0.02573194717781152,"breakevenPct":2.1459708039860277},{"delta":0.6,"premium":1.6563663336784058,"strike":64.27913803840376,"iv":0.17368127029432529,"gamma":0.12075132296696915,"theta":-0.025107880751174164,"vega":0.0698054241864931,"rho":0.028216031129942257,"breakevenPct":1.7837362952796514},{"delta":0.65,"premium":1.8752719854941071,"strike":63.85675430643699,"iv":0.16993028105167726,"gamma":0.11879211242067089,"theta":-0.02404215775158658,"vega":0.0672675430643699,"rho":0.030677756915136682,"breakevenPct":1.4696299659325407},{"delta":0.7,"premium":2.1925883952855845,"strike":63.403445149592024,"iv":0.1719248413417951,"gamma":0.10958993653671806,"theta":-0.02322620126926564,"vega":0.06273445149592022,"rho":0.03309108717443096,"breakevenPct":1.2596998222871325},{"delta":0.75,"premium":2.5467213114754093,"strike":62.91803278688525,"iv":0.17541311475409835,"gamma":0.09931803278688527,"theta":-0.022442622950819672,"vega":0.05792950819672132,"rho":0.03548692136798147,"breakevenPct":1.057045536215883},{"delta":0.8,"premium":3.1987332339791363,"strike":62.172876304023845,"iv":0.19098688524590166,"gamma":0.08039105812220565,"theta":-0.02192101341281669,"vega":0.050925037257824136,"rho":0.03774119648415049,"breakevenPct":0.9132595523355569},{"delta":0.85,"premium":3.7330423940149626,"strike":61.5211970074813,"iv":0.19019501246882795,"gamma":0.06589725685785537,"theta":-0.019310224438902745,"vega":0.041926433915211975,"rho":0.04003699899793802,"breakevenPct":0.7320768778886354},{"delta":0.9,"premium":4.75294117647059,"strike":60.39705882352941,"iv":0.20674411764705886,"gamma":0.047001470588235277,"theta":-0.017142647058823533,"vega":0.03203088235294117,"rho":0.0419937884822603,"breakevenPct":0.5711639394875031}],"put":[{"delta":0.1,"premium":0.775,"strike":49.76173716009648,"iv":0.8142167664283176,"gamma":0.011839322597045236,"theta":-0.044167478191324924,"vega":0.031975239618161067,"rho":-0.005892321444433997,"breakevenPct":24.37984384054264},{"delta":0.15,"premium":0.8069863564324383,"strike":56.27945425729753,"iv":0.5328258928158431,"gamma":0.024054543516038765,"theta":-0.037851394666388,"vega":0.042470225059225604,"rho":-0.008634022330271572,"breakevenPct":14.367910001751937},{"delta":0.2,"premium":0.8618223373921764,"strike":59.47289349568706,"iv":0.40216921122691585,"gamma":0.03833717035217057,"theta":-0.0337364443081259,"vega":0.05097580174378431,"rho":-0.01141912231222277,"breakevenPct":9.522891080125225},{"delta":0.25,"premium":0.9400395621214672,"strike":61.30079124242934,"iv":0.33104120026553924,"gamma":0.05288913425481271,"theta":-0.030972862840060806,"vega":0.05782835904305886,"rho":-0.014225741447288998,"breakevenPct":6.821933188780677},{"delta":0.3,"premium":1.0260874456638127,"strike":62.51087445663813,"iv":0.2847440078897407,"gamma":0.06726398749387272,"theta":-0.028558273981324236,"vega":0.06319056263754903,"rho":-0.01703572475025764,"breakevenPct":5.086775222330485},{"delta":0.35,"premium":1.1311452083662294,"strike":63.3743013891082,"iv":0.25448491517225214,"gamma":0.08008571816756091,"theta":-0.026622375225118147,"vega":0.0672213236075819,"rho":-0.019841034405469398,"breakevenPct":3.916091107221422},{"delta":0.4,"premium":1.2400310733782391,"strike":64.0751553668912,"iv":0.2303715845307364,"gamma":0.09207466877656681,"theta":-0.02466250390504118,"vega":0.07024996485812629,"rho":-0.022638453098247396,"breakevenPct":3.002278027920725},{"delta":0.45,"premium":1.3454450933457105,"strike":64.60222546672856,"iv":0.21125743230661923,"gamma":0.10296423134015942,"theta":-0.02239919049321937,"vega":0.07162169851863083,"rho":-0.02541809966710151,"breakevenPct":2.3513733044414304},{"delta":0.5,"premium":1.4693454211361647,"strike":65.09854538030258,"iv":0.194956640073781,"gamma":0.11185431086746901,"theta":-0.020327350579395435,"vega":0.07238524926238508,"rho":-0.02817118770338007,"breakevenPct":1.7764742834726384},{"delta":0.55,"premium":1.650118406369603,"strike":65.50026312526579,"iv":0.18731107854357557,"gamma":0.11459303151476447,"theta":-0.01884457402886271,"vega":0.07127774067843451,"rho":-0.03084256908737191,"breakevenPct":1.4354048797527295},{"delta":0.6,"premium":1.8308913916030412,"strike":65.90198087022898,"iv":0.17966551701337014,"gamma":0.1173317521620599,"theta":-0.017361797478329985,"vega":0.07017023209448395,"rho":-0.03351395047136374,"breakevenPct":1.0943354760328217},{"delta":0.65,"premium":2.169698544698545,"strike":66.39293139293139,"iv":0.18200436590436592,"gamma":0.1108093555093555,"theta":-0.016292723492723492,"vega":0.06707089397089397,"rho":-0.0362701898504765,"breakevenPct":0.8594738372447559},{"delta":0.7,"premium":2.559511434511434,"strike":66.91268191268192,"iv":0.18756569646569646,"gamma":0.10129792099792101,"theta":-0.015357172557172559,"vega":0.06332869022869024,"rho":-0.03905381725976056,"breakevenPct":0.6588908950749045},{"delta":0.75,"premium":3.4381994261119075,"strike":67.89526542324246,"iv":0.2063754662840746,"gamma":0.08543543758967002,"theta":-0.014215208034433286,"vega":0.05682109038737447,"rho":-0.04215859830713894,"breakevenPct":0.4985088034415559},{"delta":0.8,"premium":4.415602582496414,"strike":68.9713055954089,"iv":0.2278604017216643,"gamma":0.06829053084648493,"theta":-0.013031563845050215,"vega":0.04975509325681492,"rho":-0.04532822768528636,"breakevenPct":0.3462441912434629}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}