{"symbol":"GBTC","url":"https://intraalpha.com/companies/GBTC","capturedAt":"2026-10-21T17:49:04.155Z","state":"ready","quote":{"symbol":"GBTC","last_price":65.34,"prev_close":63.7,"regular_close":65.34,"change":1.64,"change_pct":2.5746,"regular_change":1.64,"regular_change_pct":2.5746,"extended_change":0,"extended_change_pct":0,"bid":65.31,"ask":65.33,"bid_size":100,"ask_size":300,"volume":1850387,"vwap":65.003384,"open":64.56,"high":65.54,"low":64.21,"close":65.34,"trade_count":32257,"last_trade_at":"2026-10-21T17:48:38.055129144Z","last_quote_at":"2026-10-21T17:49:03.129377341Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10600000000,"net_expense_ratio":0.015,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2013-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:05.752Z","bars":[{"c":64.47,"h":64.59,"l":64.33,"n":21,"o":64.42,"t":"2026-10-14T08:00:00Z","v":3473,"vw":64.435099},{"c":64.85,"h":64.85,"l":64.73,"n":33,"o":64.75,"t":"2026-10-14T08:05:00Z","v":8271,"vw":64.815206},{"c":64.8,"h":64.94,"l":64.8,"n":4,"o":64.94,"t":"2026-10-14T08:10:00Z","v":1506,"vw":64.855777},{"c":64.38,"h":64.47,"l":64.32,"n":38,"o":64.47,"t":"2026-10-14T08:40:00Z","v":12693,"vw":64.349299},{"c":64.31,"h":64.4,"l":64.31,"n":41,"o":64.39,"t":"2026-10-14T08:45:00Z","v":14635,"vw":64.345221},{"c":64.44,"h":64.45,"l":64.44,"n":20,"o":64.44,"t":"2026-10-14T08:55:00Z","v":11289,"vw":64.440282},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-14T10:05:00Z","v":3600,"vw":64.14},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-14T11:00:00Z","v":100,"vw":64.39},{"c":64.51,"h":64.51,"l":64.49,"n":27,"o":64.5,"t":"2026-10-14T12:00:00Z","v":18220,"vw":64.502452},{"c":64.66,"h":64.72,"l":64.61,"n":32,"o":64.61,"t":"2026-10-14T12:10:00Z","v":13242,"vw":64.668501},{"c":64.63,"h":64.7,"l":64.63,"n":32,"o":64.7,"t":"2026-10-14T12:15:00Z","v":13181,"vw":64.651503},{"c":64.56,"h":64.57,"l":64.56,"n":6,"o":64.57,"t":"2026-10-14T12:20:00Z","v":3733,"vw":64.567061},{"c":63.97,"h":64.45,"l":63.9162,"n":94,"o":64.45,"t":"2026-10-14T12:30:00Z","v":24446,"vw":64.19006},{"c":63.9,"h":63.94,"l":63.83,"n":30,"o":63.94,"t":"2026-10-14T12:35:00Z","v":4821,"vw":63.861387},{"c":63.7676,"h":63.91,"l":63.75,"n":13,"o":63.91,"t":"2026-10-14T12:40:00Z","v":2406,"vw":63.809817},{"c":63.95,"h":63.95,"l":63.95,"n":4,"o":63.95,"t":"2026-10-14T12:45:00Z","v":400,"vw":63.95},{"c":63.82,"h":63.82,"l":63.82,"n":2,"o":63.82,"t":"2026-10-14T13:00:00Z","v":227,"vw":63.82},{"c":63.83,"h":63.84,"l":63.83,"n":9,"o":63.84,"t":"2026-10-14T13:05:00Z","v":1702,"vw":63.837413},{"c":63.68,"h":63.86,"l":63.68,"n":25,"o":63.86,"t":"2026-10-14T13:10:00Z","v":21350,"vw":63.734621},{"c":63.63,"h":63.63,"l":63.63,"n":7,"o":63.63,"t":"2026-10-14T13:15:00Z","v":226,"vw":63.63},{"c":63.61,"h":63.63,"l":63.61,"n":4,"o":63.63,"t":"2026-10-14T13:20:00Z","v":1027,"vw":63.612066},{"c":63.7,"h":63.7,"l":63.61,"n":19,"o":63.61,"t":"2026-10-14T13:25:00Z","v":1528,"vw":63.646834},{"c":63.92,"h":64.01,"l":63.73,"n":724,"o":63.73,"t":"2026-10-14T13:30:00Z","v":22392,"vw":63.831249},{"c":64.05,"h":64.09,"l":63.89,"n":446,"o":63.91,"t":"2026-10-14T13:35:00Z","v":31574,"vw":64.018899},{"c":63.95,"h":64.06,"l":63.92,"n":770,"o":64.05,"t":"2026-10-14T13:40:00Z","v":26188,"vw":63.981974},{"c":64.07,"h":64.12,"l":63.92,"n":700,"o":63.965,"t":"2026-10-14T13:45:00Z","v":30565,"vw":64.05844},{"c":63.87,"h":64.04,"l":63.87,"n":296,"o":64.04,"t":"2026-10-14T13:50:00Z","v":7804,"vw":63.914043},{"c":63.5,"h":63.865,"l":63.5,"n":474,"o":63.865,"t":"2026-10-14T13:55:00Z","v":25225,"vw":63.732246},{"c":63.445,"h":63.65,"l":63.415,"n":739,"o":63.54,"t":"2026-10-14T14:00:00Z","v":36115,"vw":63.480429},{"c":63.48,"h":63.52,"l":63.39,"n":511,"o":63.455,"t":"2026-10-14T14:05:00Z","v":29321,"vw":63.456959},{"c":63.33,"h":63.485,"l":63.26,"n":604,"o":63.485,"t":"2026-10-14T14:10:00Z","v":27163,"vw":63.313767},{"c":63.27,"h":63.38,"l":63.25,"n":349,"o":63.32,"t":"2026-10-14T14:15:00Z","v":17053,"vw":63.292134},{"c":63.32,"h":63.32,"l":63.18,"n":405,"o":63.2,"t":"2026-10-14T14:20:00Z","v":17316,"vw":63.259338},{"c":63.26,"h":63.29,"l":63.22,"n":228,"o":63.29,"t":"2026-10-14T14:25:00Z","v":5598,"vw":63.267267},{"c":63.23,"h":63.31,"l":63.22,"n":326,"o":63.3,"t":"2026-10-14T14:30:00Z","v":10614,"vw":63.258289},{"c":63.16,"h":63.32,"l":63.15,"n":325,"o":63.32,"t":"2026-10-14T14:35:00Z","v":12495,"vw":63.239545},{"c":63.17,"h":63.2,"l":63.125,"n":332,"o":63.16,"t":"2026-10-14T14:40:00Z","v":13639,"vw":63.166778},{"c":63.075,"h":63.21,"l":63.06,"n":452,"o":63.14,"t":"2026-10-14T14:45:00Z","v":20877,"vw":63.140476},{"c":63.03,"h":63.115,"l":63.015,"n":247,"o":63.055,"t":"2026-10-14T14:50:00Z","v":15426,"vw":63.06547},{"c":63.21,"h":63.21,"l":63.02,"n":445,"o":63.025,"t":"2026-10-14T14:55:00Z","v":22316,"vw":63.120741},{"c":63.145,"h":63.21,"l":63.0705,"n":281,"o":63.205,"t":"2026-10-14T15:00:00Z","v":12830,"vw":63.129547},{"c":63.05,"h":63.14,"l":62.975,"n":169,"o":63.12,"t":"2026-10-14T15:05:00Z","v":8876,"vw":63.044248},{"c":63.14,"h":63.14,"l":63,"n":224,"o":63.07,"t":"2026-10-14T15:10:00Z","v":12201,"vw":63.08332},{"c":63.23,"h":63.32,"l":63.16,"n":261,"o":63.16,"t":"2026-10-14T15:15:00Z","v":15129,"vw":63.25338},{"c":63.165,"h":63.22,"l":63.095,"n":585,"o":63.22,"t":"2026-10-14T15:20:00Z","v":28382,"vw":63.121889},{"c":63.235,"h":63.24,"l":63.155,"n":373,"o":63.155,"t":"2026-10-14T15:25:00Z","v":17746,"vw":63.217652},{"c":63.135,"h":63.215,"l":63.135,"n":156,"o":63.215,"t":"2026-10-14T15:30:00Z","v":6461,"vw":63.173757},{"c":63.14,"h":63.17,"l":63.11,"n":185,"o":63.115,"t":"2026-10-14T15:35:00Z","v":7108,"vw":63.136405},{"c":62.99,"h":63.19,"l":62.97,"n":506,"o":63.19,"t":"2026-10-14T15:40:00Z","v":33286,"vw":63.026315},{"c":63.065,"h":63.09,"l":63.005,"n":250,"o":63.005,"t":"2026-10-14T15:45:00Z","v":14701,"vw":63.050146},{"c":63.02,"h":63.06,"l":62.96,"n":115,"o":63.06,"t":"2026-10-14T15:50:00Z","v":4219,"vw":63.004802},{"c":62.96,"h":63.04,"l":62.94,"n":206,"o":63.04,"t":"2026-10-14T15:55:00Z","v":9838,"vw":62.961707},{"c":62.99,"h":63.02,"l":62.97,"n":193,"o":62.97,"t":"2026-10-14T16:00:00Z","v":10216,"vw":63.002309},{"c":63.04,"h":63.1,"l":63.01,"n":121,"o":63.01,"t":"2026-10-14T16:05:00Z","v":4217,"vw":63.062738},{"c":62.97,"h":63.03,"l":62.95,"n":191,"o":63.03,"t":"2026-10-14T16:10:00Z","v":6314,"vw":62.989424},{"c":62.98,"h":63.02,"l":62.92,"n":201,"o":63.02,"t":"2026-10-14T16:15:00Z","v":9063,"vw":62.954947},{"c":62.95,"h":62.99,"l":62.93,"n":160,"o":62.97,"t":"2026-10-14T16:20:00Z","v":11131,"vw":62.963994},{"c":63.05,"h":63.05,"l":62.97,"n":157,"o":62.97,"t":"2026-10-14T16:25:00Z","v":8458,"vw":63.014329},{"c":63.1,"h":63.115,"l":63.015,"n":131,"o":63.04,"t":"2026-10-14T16:30:00Z","v":9115,"vw":63.054117},{"c":63.13,"h":63.13,"l":63.09,"n":279,"o":63.11,"t":"2026-10-14T16:35:00Z","v":15874,"vw":63.116422},{"c":63.21,"h":63.215,"l":63.145,"n":158,"o":63.15,"t":"2026-10-14T16:40:00Z","v":9690,"vw":63.194529},{"c":63.165,"h":63.2339,"l":63.165,"n":30,"o":63.225,"t":"2026-10-14T16:45:00Z","v":1985,"vw":63.198461},{"c":63.14,"h":63.21,"l":63.14,"n":73,"o":63.16,"t":"2026-10-14T16:50:00Z","v":2701,"vw":63.17134},{"c":63.25,"h":63.25,"l":63.125,"n":127,"o":63.125,"t":"2026-10-14T16:55:00Z","v":3806,"vw":63.194091},{"c":63.3,"h":63.3,"l":63.26,"n":100,"o":63.27,"t":"2026-10-14T17:00:00Z","v":4056,"vw":63.282174},{"c":63.2699,"h":63.31,"l":63.26,"n":99,"o":63.31,"t":"2026-10-14T17:05:00Z","v":2780,"vw":63.276887},{"c":63.205,"h":63.28,"l":63.205,"n":107,"o":63.27,"t":"2026-10-14T17:10:00Z","v":2807,"vw":63.246029},{"c":63.245,"h":63.25,"l":63.18,"n":82,"o":63.2,"t":"2026-10-14T17:15:00Z","v":8745,"vw":63.233581},{"c":63.13,"h":63.2,"l":63.11,"n":209,"o":63.175,"t":"2026-10-14T17:20:00Z","v":9649,"vw":63.14692},{"c":63.15,"h":63.15,"l":63.0777,"n":96,"o":63.13,"t":"2026-10-14T17:25:00Z","v":4078,"vw":63.128488},{"c":63.0951,"h":63.2,"l":63.08,"n":249,"o":63.16,"t":"2026-10-14T17:30:00Z","v":17623,"vw":63.154488},{"c":63.08,"h":63.12,"l":63.05,"n":193,"o":63.1,"t":"2026-10-14T17:35:00Z","v":12493,"vw":63.079908},{"c":63.08,"h":63.08,"l":63.02,"n":85,"o":63.06,"t":"2026-10-14T17:40:00Z","v":4489,"vw":63.043076},{"c":63.01,"h":63.06,"l":62.99,"n":148,"o":63.06,"t":"2026-10-14T17:45:00Z","v":7990,"vw":63.020932},{"c":62.91,"h":62.98,"l":62.86,"n":626,"o":62.98,"t":"2026-10-14T17:50:00Z","v":39423,"vw":62.902503},{"c":62.925,"h":62.97,"l":62.91,"n":235,"o":62.94,"t":"2026-10-14T17:55:00Z","v":12187,"vw":62.953636},{"c":62.94,"h":62.94,"l":62.88,"n":162,"o":62.91,"t":"2026-10-14T18:00:00Z","v":5988,"vw":62.911043},{"c":62.91,"h":63.01,"l":62.91,"n":210,"o":62.95,"t":"2026-10-14T18:05:00Z","v":9861,"vw":62.971016},{"c":62.98,"h":63,"l":62.88,"n":190,"o":62.9,"t":"2026-10-14T18:10:00Z","v":9191,"vw":62.926981},{"c":62.92,"h":62.97,"l":62.91,"n":151,"o":62.97,"t":"2026-10-14T18:15:00Z","v":7930,"vw":62.946354},{"c":62.91,"h":62.98,"l":62.91,"n":119,"o":62.91,"t":"2026-10-14T18:20:00Z","v":8023,"vw":62.952595},{"c":62.96,"h":62.96,"l":62.91,"n":136,"o":62.91,"t":"2026-10-14T18:25:00Z","v":9538,"vw":62.942219},{"c":62.945,"h":62.96,"l":62.915,"n":108,"o":62.95,"t":"2026-10-14T18:30:00Z","v":6790,"vw":62.947795},{"c":62.935,"h":62.99,"l":62.935,"n":86,"o":62.95,"t":"2026-10-14T18:35:00Z","v":8941,"vw":62.956118},{"c":62.935,"h":62.945,"l":62.885,"n":129,"o":62.945,"t":"2026-10-14T18:40:00Z","v":5250,"vw":62.910779},{"c":62.98,"h":62.98,"l":62.9,"n":124,"o":62.9001,"t":"2026-10-14T18:45:00Z","v":5656,"vw":62.947987},{"c":63.03,"h":63.05,"l":62.97,"n":183,"o":62.97,"t":"2026-10-14T18:50:00Z","v":9085,"vw":63.011911},{"c":63.01,"h":63.04,"l":63.01,"n":72,"o":63.04,"t":"2026-10-14T18:55:00Z","v":8405,"vw":63.018821},{"c":62.89,"h":63.02,"l":62.89,"n":185,"o":63.02,"t":"2026-10-14T19:00:00Z","v":17495,"vw":62.966745},{"c":62.981,"h":62.981,"l":62.87,"n":132,"o":62.87,"t":"2026-10-14T19:05:00Z","v":14105,"vw":62.925743},{"c":63.07,"h":63.07,"l":62.98,"n":141,"o":62.985,"t":"2026-10-14T19:10:00Z","v":9568,"vw":63.026444},{"c":63.125,"h":63.14,"l":63.05,"n":112,"o":63.0818,"t":"2026-10-14T19:15:00Z","v":15155,"vw":63.08457},{"c":63.11,"h":63.13,"l":63.1,"n":60,"o":63.13,"t":"2026-10-14T19:20:00Z","v":3114,"vw":63.123043},{"c":63.09,"h":63.12,"l":63.09,"n":123,"o":63.12,"t":"2026-10-14T19:25:00Z","v":6163,"vw":63.102546},{"c":63.05,"h":63.1,"l":63.04,"n":119,"o":63.0887,"t":"2026-10-14T19:30:00Z","v":11390,"vw":63.064611},{"c":62.9995,"h":63.09,"l":62.9995,"n":69,"o":63.07,"t":"2026-10-14T19:35:00Z","v":2620,"vw":63.048011},{"c":63.025,"h":63.06,"l":62.98,"n":196,"o":62.98,"t":"2026-10-14T19:40:00Z","v":9117,"vw":63.034945},{"c":63.045,"h":63.045,"l":63.001,"n":139,"o":63.025,"t":"2026-10-14T19:45:00Z","v":5643,"vw":63.02199},{"c":63.085,"h":63.105,"l":63.05,"n":379,"o":63.05,"t":"2026-10-14T19:50:00Z","v":16124,"vw":63.079},{"c":63.09,"h":63.09,"l":63.03,"n":318,"o":63.075,"t":"2026-10-14T19:55:00Z","v":26119,"vw":63.062289},{"c":63.14,"h":63.14,"l":63.09,"n":23,"o":63.09,"t":"2026-10-14T20:00:00Z","v":2441,"vw":63.101847},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-14T20:50:00Z","v":103,"vw":62.96},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-14T21:15:00Z","v":100,"vw":63.09},{"c":63.0161,"h":63.0161,"l":63.0161,"n":1,"o":63.0161,"t":"2026-10-14T22:00:00Z","v":363,"vw":63.0161},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-14T22:15:00Z","v":125,"vw":62.98},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-14T22:20:00Z","v":481,"vw":62.9},{"c":62.927,"h":62.927,"l":62.927,"n":1,"o":62.927,"t":"2026-10-14T23:05:00Z","v":100,"vw":62.927},{"c":62.72,"h":62.99,"l":62.56,"n":13,"o":62.56,"t":"2026-10-15T08:00:00Z","v":3190,"vw":62.856232},{"c":62.8,"h":62.99,"l":62.8,"n":3,"o":62.99,"t":"2026-10-15T08:05:00Z","v":650,"vw":62.873077},{"c":62.69,"h":62.69,"l":62.69,"n":3,"o":62.69,"t":"2026-10-15T08:35:00Z","v":1813,"vw":62.69},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-15T08:45:00Z","v":117,"vw":62.69},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-10-15T09:45:00Z","v":100,"vw":62.68},{"c":62.39,"h":62.39,"l":62.39,"n":1,"o":62.39,"t":"2026-10-15T10:50:00Z","v":292,"vw":62.39},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-15T11:15:00Z","v":125,"vw":62.54},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-15T11:50:00Z","v":500,"vw":62.49},{"c":62.43,"h":62.43,"l":62.43,"n":2,"o":62.43,"t":"2026-10-15T11:55:00Z","v":200,"vw":62.43},{"c":62.46,"h":62.46,"l":62.46,"n":3,"o":62.46,"t":"2026-10-15T12:00:00Z","v":250,"vw":62.46},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-10-15T12:05:00Z","v":100,"vw":62.43},{"c":62.529,"h":62.529,"l":62.529,"n":1,"o":62.529,"t":"2026-10-15T12:15:00Z","v":1000,"vw":62.529},{"c":62.48,"h":62.5,"l":62.48,"n":37,"o":62.5,"t":"2026-10-15T12:20:00Z","v":2848,"vw":62.494225},{"c":62.26,"h":62.44,"l":62.24,"n":15,"o":62.44,"t":"2026-10-15T12:30:00Z","v":1339,"vw":62.292156},{"c":62.38,"h":62.38,"l":62.38,"n":2,"o":62.38,"t":"2026-10-15T12:35:00Z","v":1200,"vw":62.38},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-15T12:40:00Z","v":187,"vw":62.5},{"c":62.39,"h":62.39,"l":62.39,"n":4,"o":62.39,"t":"2026-10-15T12:45:00Z","v":576,"vw":62.39},{"c":62.36,"h":62.38,"l":62.36,"n":6,"o":62.38,"t":"2026-10-15T12:50:00Z","v":998,"vw":62.369565},{"c":62.15,"h":62.15,"l":62.15,"n":1,"o":62.15,"t":"2026-10-15T12:55:00Z","v":100,"vw":62.15},{"c":62.17,"h":62.2,"l":62.11,"n":15,"o":62.2,"t":"2026-10-15T13:00:00Z","v":13836,"vw":62.122466},{"c":62.07,"h":62.07,"l":62.06,"n":11,"o":62.06,"t":"2026-10-15T13:05:00Z","v":711,"vw":62.064},{"c":62.0754,"h":62.0754,"l":62,"n":13,"o":62.03,"t":"2026-10-15T13:10:00Z","v":2656,"vw":62.042464},{"c":62.02,"h":62.02,"l":62.02,"n":1,"o":62.02,"t":"2026-10-15T13:20:00Z","v":1000,"vw":62.02},{"c":61.92,"h":61.96,"l":61.92,"n":11,"o":61.96,"t":"2026-10-15T13:25:00Z","v":1802,"vw":61.927222},{"c":62,"h":62.07,"l":61.77,"n":1151,"o":61.86,"t":"2026-10-15T13:30:00Z","v":43929,"vw":61.909443},{"c":62.22,"h":62.22,"l":61.82,"n":1164,"o":61.9499,"t":"2026-10-15T13:35:00Z","v":47836,"vw":61.99404},{"c":62.25,"h":62.29,"l":62.15,"n":1280,"o":62.24,"t":"2026-10-15T13:40:00Z","v":58777,"vw":62.206596},{"c":62.06,"h":62.31,"l":61.95,"n":770,"o":62.26,"t":"2026-10-15T13:45:00Z","v":36771,"vw":62.108009},{"c":61.6,"h":61.98,"l":61.59,"n":1159,"o":61.98,"t":"2026-10-15T13:50:00Z","v":39203,"vw":61.788273},{"c":61.86,"h":61.93,"l":61.55,"n":864,"o":61.6,"t":"2026-10-15T13:55:00Z","v":52054,"vw":61.751367},{"c":62.12,"h":62.15,"l":61.8,"n":550,"o":61.84,"t":"2026-10-15T14:00:00Z","v":25397,"vw":61.987919},{"c":62.49,"h":62.49,"l":62.11,"n":573,"o":62.115,"t":"2026-10-15T14:05:00Z","v":28044,"vw":62.261743},{"c":62.54,"h":62.7999,"l":62.49,"n":1457,"o":62.49,"t":"2026-10-15T14:10:00Z","v":63537,"vw":62.659748},{"c":62.72,"h":62.75,"l":62.46,"n":707,"o":62.55,"t":"2026-10-15T14:15:00Z","v":27981,"vw":62.594481},{"c":62.66,"h":62.71,"l":62.58,"n":543,"o":62.69,"t":"2026-10-15T14:20:00Z","v":55097,"vw":62.633624},{"c":62.66,"h":62.75,"l":62.64,"n":230,"o":62.69,"t":"2026-10-15T14:25:00Z","v":7037,"vw":62.695392},{"c":62.72,"h":62.72,"l":62.5,"n":335,"o":62.59,"t":"2026-10-15T14:30:00Z","v":10981,"vw":62.596613},{"c":62.82,"h":62.84,"l":62.59,"n":353,"o":62.69,"t":"2026-10-15T14:35:00Z","v":10110,"vw":62.755371},{"c":62.87,"h":62.94,"l":62.8,"n":637,"o":62.85,"t":"2026-10-15T14:40:00Z","v":17709,"vw":62.892736},{"c":63.05,"h":63.16,"l":62.825,"n":607,"o":62.86,"t":"2026-10-15T14:45:00Z","v":20219,"vw":63.035663},{"c":63.14,"h":63.16,"l":62.96,"n":551,"o":63.05,"t":"2026-10-15T14:50:00Z","v":22047,"vw":63.08926},{"c":63.15,"h":63.28,"l":63.07,"n":577,"o":63.14,"t":"2026-10-15T14:55:00Z","v":16538,"vw":63.151873},{"c":63.38,"h":63.41,"l":63.055,"n":798,"o":63.14,"t":"2026-10-15T15:00:00Z","v":22262,"vw":63.205785},{"c":63.385,"h":63.46,"l":63.255,"n":801,"o":63.43,"t":"2026-10-15T15:05:00Z","v":22460,"vw":63.354928},{"c":63.48,"h":63.51,"l":63.4,"n":580,"o":63.42,"t":"2026-10-15T15:10:00Z","v":19953,"vw":63.467181},{"c":63.49,"h":63.57,"l":63.425,"n":533,"o":63.49,"t":"2026-10-15T15:15:00Z","v":25676,"vw":63.483402},{"c":63.48,"h":63.53,"l":63.405,"n":324,"o":63.51,"t":"2026-10-15T15:20:00Z","v":11381,"vw":63.450946},{"c":63.53,"h":63.55,"l":63.42,"n":370,"o":63.53,"t":"2026-10-15T15:25:00Z","v":14463,"vw":63.504487},{"c":63.55,"h":63.57,"l":63.44,"n":358,"o":63.53,"t":"2026-10-15T15:30:00Z","v":20364,"vw":63.500368},{"c":63.605,"h":63.665,"l":63.5212,"n":815,"o":63.5799,"t":"2026-10-15T15:35:00Z","v":43576,"vw":63.607944},{"c":63.57,"h":63.75,"l":63.55,"n":532,"o":63.615,"t":"2026-10-15T15:40:00Z","v":28520,"vw":63.638351},{"c":63.555,"h":63.57,"l":63.49,"n":253,"o":63.56,"t":"2026-10-15T15:45:00Z","v":14030,"vw":63.536393},{"c":63.6,"h":63.625,"l":63.55,"n":153,"o":63.56,"t":"2026-10-15T15:50:00Z","v":6491,"vw":63.595488},{"c":63.6,"h":63.67,"l":63.6,"n":167,"o":63.6,"t":"2026-10-15T15:55:00Z","v":9723,"vw":63.640901},{"c":63.52,"h":63.61,"l":63.49,"n":364,"o":63.575,"t":"2026-10-15T16:00:00Z","v":29841,"vw":63.535313},{"c":63.67,"h":63.68,"l":63.53,"n":182,"o":63.53,"t":"2026-10-15T16:05:00Z","v":6251,"vw":63.614515},{"c":63.62,"h":63.66,"l":63.6,"n":174,"o":63.65,"t":"2026-10-15T16:10:00Z","v":4891,"vw":63.633912},{"c":63.505,"h":63.6,"l":63.5,"n":229,"o":63.6,"t":"2026-10-15T16:15:00Z","v":9135,"vw":63.553084},{"c":63.44,"h":63.56,"l":63.44,"n":187,"o":63.535,"t":"2026-10-15T16:20:00Z","v":5389,"vw":63.517624},{"c":63.34,"h":63.44,"l":63.325,"n":379,"o":63.44,"t":"2026-10-15T16:25:00Z","v":32312,"vw":63.393152},{"c":63.3,"h":63.39,"l":63.23,"n":322,"o":63.36,"t":"2026-10-15T16:30:00Z","v":12271,"vw":63.297574},{"c":63.3,"h":63.37,"l":63.3,"n":250,"o":63.34,"t":"2026-10-15T16:35:00Z","v":32327,"vw":63.339638},{"c":63.32,"h":63.32,"l":63.31,"n":72,"o":63.31,"t":"2026-10-15T16:40:00Z","v":1597,"vw":63.315106},{"c":63.4,"h":63.47,"l":63.385,"n":335,"o":63.39,"t":"2026-10-15T16:45:00Z","v":10969,"vw":63.422977},{"c":63.31,"h":63.4001,"l":63.31,"n":107,"o":63.4001,"t":"2026-10-15T16:50:00Z","v":3341,"vw":63.369562},{"c":63.35,"h":63.37,"l":63.32,"n":71,"o":63.32,"t":"2026-10-15T16:55:00Z","v":2028,"vw":63.354624},{"c":63.335,"h":63.37,"l":63.335,"n":60,"o":63.36,"t":"2026-10-15T17:00:00Z","v":3686,"vw":63.344489},{"c":63.38,"h":63.38,"l":63.37,"n":56,"o":63.38,"t":"2026-10-15T17:05:00Z","v":931,"vw":63.37812},{"c":63.425,"h":63.425,"l":63.41,"n":51,"o":63.41,"t":"2026-10-15T17:10:00Z","v":2020,"vw":63.414372},{"c":63.71,"h":63.75,"l":63.5,"n":765,"o":63.5,"t":"2026-10-15T17:15:00Z","v":29609,"vw":63.678477},{"c":63.61,"h":63.71,"l":63.56,"n":203,"o":63.67,"t":"2026-10-15T17:20:00Z","v":29776,"vw":63.659532},{"c":63.55,"h":63.62,"l":63.54,"n":71,"o":63.62,"t":"2026-10-15T17:25:00Z","v":6215,"vw":63.547525},{"c":63.55,"h":63.5799,"l":63.53,"n":61,"o":63.555,"t":"2026-10-15T17:30:00Z","v":4013,"vw":63.540877},{"c":63.55,"h":63.58,"l":63.55,"n":37,"o":63.56,"t":"2026-10-15T17:35:00Z","v":2166,"vw":63.559264},{"c":63.63,"h":63.67,"l":63.55,"n":155,"o":63.555,"t":"2026-10-15T17:40:00Z","v":6237,"vw":63.610441},{"c":63.61,"h":63.61,"l":63.61,"n":2,"o":63.61,"t":"2026-10-15T17:45:00Z","v":200,"vw":63.61},{"c":63.62,"h":63.62,"l":63.62,"n":4,"o":63.62,"t":"2026-10-15T17:50:00Z","v":130,"vw":63.62},{"c":63.595,"h":63.6,"l":63.59,"n":20,"o":63.6,"t":"2026-10-15T17:55:00Z","v":555,"vw":63.595},{"c":63.48,"h":63.555,"l":63.48,"n":119,"o":63.555,"t":"2026-10-15T18:00:00Z","v":7351,"vw":63.504313},{"c":63.45,"h":63.53,"l":63.45,"n":193,"o":63.49,"t":"2026-10-15T18:05:00Z","v":10538,"vw":63.489206},{"c":63.34,"h":63.4641,"l":63.33,"n":283,"o":63.4641,"t":"2026-10-15T18:10:00Z","v":12518,"vw":63.379222},{"c":63.33,"h":63.39,"l":63.33,"n":117,"o":63.39,"t":"2026-10-15T18:15:00Z","v":4610,"vw":63.374923},{"c":63.32,"h":63.35,"l":63.32,"n":30,"o":63.35,"t":"2026-10-15T18:20:00Z","v":1188,"vw":63.328793},{"c":63.4,"h":63.42,"l":63.33,"n":235,"o":63.33,"t":"2026-10-15T18:25:00Z","v":10875,"vw":63.381869},{"c":63.455,"h":63.455,"l":63.4226,"n":58,"o":63.43,"t":"2026-10-15T18:30:00Z","v":3754,"vw":63.431078},{"c":63.445,"h":63.48,"l":63.445,"n":120,"o":63.46,"t":"2026-10-15T18:35:00Z","v":8357,"vw":63.471496},{"c":63.51,"h":63.51,"l":63.43,"n":90,"o":63.44,"t":"2026-10-15T18:40:00Z","v":3617,"vw":63.44795},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-10-15T18:45:00Z","v":116,"vw":63.5},{"c":63.53,"h":63.535,"l":63.52,"n":53,"o":63.52,"t":"2026-10-15T18:50:00Z","v":2193,"vw":63.528493},{"c":63.56,"h":63.56,"l":63.51,"n":131,"o":63.52,"t":"2026-10-15T18:55:00Z","v":6127,"vw":63.542521},{"c":63.62,"h":63.62,"l":63.5701,"n":74,"o":63.5701,"t":"2026-10-15T19:00:00Z","v":2823,"vw":63.605358},{"c":63.6,"h":63.64,"l":63.6,"n":63,"o":63.625,"t":"2026-10-15T19:05:00Z","v":3089,"vw":63.616277},{"c":63.62,"h":63.62,"l":63.59,"n":70,"o":63.595,"t":"2026-10-15T19:10:00Z","v":3443,"vw":63.601807},{"c":63.7,"h":63.7,"l":63.65,"n":298,"o":63.6584,"t":"2026-10-15T19:15:00Z","v":34669,"vw":63.666513},{"c":63.695,"h":63.73,"l":63.68,"n":165,"o":63.68,"t":"2026-10-15T19:20:00Z","v":6825,"vw":63.705266},{"c":63.64,"h":63.705,"l":63.64,"n":79,"o":63.7,"t":"2026-10-15T19:25:00Z","v":4604,"vw":63.683518},{"c":63.58,"h":63.63,"l":63.58,"n":110,"o":63.62,"t":"2026-10-15T19:30:00Z","v":6496,"vw":63.599992},{"c":63.58,"h":63.58,"l":63.54,"n":220,"o":63.58,"t":"2026-10-15T19:35:00Z","v":14118,"vw":63.552659},{"c":63.585,"h":63.62,"l":63.585,"n":168,"o":63.59,"t":"2026-10-15T19:40:00Z","v":5357,"vw":63.596873},{"c":63.61,"h":63.61,"l":63.57,"n":143,"o":63.57,"t":"2026-10-15T19:45:00Z","v":7493,"vw":63.602114},{"c":63.585,"h":63.63,"l":63.58,"n":397,"o":63.58,"t":"2026-10-15T19:50:00Z","v":15235,"vw":63.602957},{"c":63.53,"h":63.5877,"l":63.53,"n":351,"o":63.58,"t":"2026-10-15T19:55:00Z","v":25172,"vw":63.56445},{"c":63.53,"h":63.53,"l":63.53,"n":12,"o":63.53,"t":"2026-10-15T20:00:00Z","v":10194,"vw":63.53},{"c":63.51,"h":63.51,"l":63.51,"n":4,"o":63.51,"t":"2026-10-15T20:15:00Z","v":309,"vw":63.51},{"c":63.25,"h":63.29,"l":63.25,"n":3,"o":63.29,"t":"2026-10-15T20:55:00Z","v":210,"vw":63.27},{"c":63.39,"h":63.39,"l":63.37,"n":4,"o":63.37,"t":"2026-10-15T21:00:00Z","v":394,"vw":63.38},{"c":63.41,"h":63.42,"l":63.41,"n":10,"o":63.42,"t":"2026-10-15T21:15:00Z","v":756,"vw":63.413565},{"c":63.5,"h":63.5,"l":63.48,"n":2,"o":63.48,"t":"2026-10-15T21:50:00Z","v":200,"vw":63.49},{"c":63.66,"h":63.66,"l":63.66,"n":3,"o":63.66,"t":"2026-10-15T22:00:00Z","v":173,"vw":63.66},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-15T22:05:00Z","v":1000,"vw":63.6},{"c":63.57,"h":63.5934,"l":63.57,"n":3,"o":63.5934,"t":"2026-10-15T22:10:00Z","v":1155,"vw":63.586278},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-15T22:15:00Z","v":100,"vw":63.6},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-15T23:10:00Z","v":100,"vw":63.43},{"c":63.41,"h":63.42,"l":63.41,"n":2,"o":63.42,"t":"2026-10-15T23:15:00Z","v":200,"vw":63.415},{"c":63.44,"h":63.53,"l":63.25,"n":29,"o":63.25,"t":"2026-10-16T08:00:00Z","v":18116,"vw":63.40007},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-16T08:10:00Z","v":200,"vw":63.45},{"c":63.42,"h":63.42,"l":63.42,"n":3,"o":63.42,"t":"2026-10-16T10:50:00Z","v":976,"vw":63.42},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-10-16T11:00:00Z","v":250,"vw":63.41},{"c":63.77,"h":63.81,"l":63.52,"n":131,"o":63.52,"t":"2026-10-16T11:10:00Z","v":43005,"vw":63.733188},{"c":63.69,"h":63.76,"l":63.69,"n":4,"o":63.76,"t":"2026-10-16T11:15:00Z","v":2536,"vw":63.745039},{"c":63.85,"h":63.96,"l":63.85,"n":24,"o":63.92,"t":"2026-10-16T11:20:00Z","v":9089,"vw":63.904689},{"c":63.76,"h":63.76,"l":63.76,"n":11,"o":63.76,"t":"2026-10-16T11:45:00Z","v":3200,"vw":63.76},{"c":63.78,"h":63.78,"l":63.78,"n":4,"o":63.78,"t":"2026-10-16T11:55:00Z","v":1251,"vw":63.78},{"c":63.59,"h":63.74,"l":63.58,"n":11,"o":63.74,"t":"2026-10-16T12:00:00Z","v":6121,"vw":63.677226},{"c":63.51,"h":63.6,"l":63.51,"n":22,"o":63.58,"t":"2026-10-16T12:05:00Z","v":9423,"vw":63.562558},{"c":63.44,"h":63.52,"l":63.42,"n":23,"o":63.51,"t":"2026-10-16T12:10:00Z","v":7304,"vw":63.461023},{"c":63.46,"h":63.46,"l":63.34,"n":4,"o":63.34,"t":"2026-10-16T12:15:00Z","v":1514,"vw":63.348962},{"c":63.51,"h":63.54,"l":63.5,"n":11,"o":63.5,"t":"2026-10-16T12:20:00Z","v":4695,"vw":63.510106},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-16T12:25:00Z","v":809,"vw":63.52},{"c":63.5037,"h":63.5037,"l":63.5037,"n":1,"o":63.5037,"t":"2026-10-16T12:30:00Z","v":200,"vw":63.5037},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-16T12:50:00Z","v":906,"vw":63.3},{"c":63.27,"h":63.28,"l":63.27,"n":5,"o":63.28,"t":"2026-10-16T13:10:00Z","v":2531,"vw":63.27132},{"c":63.23,"h":63.24,"l":63.23,"n":2,"o":63.24,"t":"2026-10-16T13:15:00Z","v":200,"vw":63.235},{"c":63.26,"h":63.29,"l":63.25,"n":14,"o":63.29,"t":"2026-10-16T13:20:00Z","v":1837,"vw":63.28035},{"c":63.28,"h":63.28,"l":63.22,"n":41,"o":63.22,"t":"2026-10-16T13:25:00Z","v":10089,"vw":63.256051},{"c":63.08,"h":63.31,"l":63.07,"n":1236,"o":63.255,"t":"2026-10-16T13:30:00Z","v":106238,"vw":63.228611},{"c":63.21,"h":63.21,"l":63.07,"n":753,"o":63.12,"t":"2026-10-16T13:35:00Z","v":29822,"vw":63.133104},{"c":63.23,"h":63.23,"l":63.12,"n":514,"o":63.21,"t":"2026-10-16T13:40:00Z","v":33199,"vw":63.205346},{"c":63.16,"h":63.29,"l":63.1,"n":591,"o":63.23,"t":"2026-10-16T13:45:00Z","v":29298,"vw":63.19453},{"c":63.23,"h":63.23,"l":63.01,"n":394,"o":63.11,"t":"2026-10-16T13:50:00Z","v":16906,"vw":63.067881},{"c":63.28,"h":63.39,"l":63.25,"n":403,"o":63.28,"t":"2026-10-16T13:55:00Z","v":20860,"vw":63.304322},{"c":63.27,"h":63.33,"l":63.21,"n":367,"o":63.26,"t":"2026-10-16T14:00:00Z","v":14713,"vw":63.270304},{"c":63.23,"h":63.27,"l":63.18,"n":128,"o":63.27,"t":"2026-10-16T14:05:00Z","v":2664,"vw":63.23},{"c":63.44,"h":63.44,"l":63.15,"n":227,"o":63.18,"t":"2026-10-16T14:10:00Z","v":14593,"vw":63.344825},{"c":63.54,"h":63.56,"l":63.39,"n":385,"o":63.43,"t":"2026-10-16T14:15:00Z","v":19543,"vw":63.491593},{"c":63.59,"h":63.64,"l":63.48,"n":189,"o":63.58,"t":"2026-10-16T14:20:00Z","v":28823,"vw":63.507495},{"c":63.53,"h":63.63,"l":63.52,"n":123,"o":63.63,"t":"2026-10-16T14:25:00Z","v":6580,"vw":63.566198},{"c":63.58,"h":63.62,"l":63.51,"n":138,"o":63.51,"t":"2026-10-16T14:30:00Z","v":6216,"vw":63.580758},{"c":63.56,"h":63.63,"l":63.56,"n":104,"o":63.62,"t":"2026-10-16T14:35:00Z","v":3310,"vw":63.584808},{"c":63.5,"h":63.54,"l":63.4883,"n":69,"o":63.53,"t":"2026-10-16T14:40:00Z","v":3743,"vw":63.50439},{"c":63.53,"h":63.58,"l":63.48,"n":362,"o":63.495,"t":"2026-10-16T14:45:00Z","v":26440,"vw":63.519747},{"c":63.26,"h":63.5352,"l":63.25,"n":200,"o":63.5352,"t":"2026-10-16T14:50:00Z","v":9725,"vw":63.312985},{"c":63.22,"h":63.33,"l":63.22,"n":181,"o":63.26,"t":"2026-10-16T14:55:00Z","v":6283,"vw":63.249327},{"c":63.13,"h":63.22,"l":63.12,"n":170,"o":63.22,"t":"2026-10-16T15:00:00Z","v":5952,"vw":63.159817},{"c":62.91,"h":63.12,"l":62.86,"n":565,"o":63.12,"t":"2026-10-16T15:05:00Z","v":16965,"vw":62.94086},{"c":63.0501,"h":63.11,"l":62.92,"n":283,"o":62.92,"t":"2026-10-16T15:10:00Z","v":7773,"vw":63.049698},{"c":62.98,"h":63.06,"l":62.97,"n":271,"o":63.04,"t":"2026-10-16T15:15:00Z","v":7647,"vw":63.034213},{"c":62.93,"h":63.01,"l":62.83,"n":268,"o":62.99,"t":"2026-10-16T15:20:00Z","v":10728,"vw":62.935131},{"c":62.94,"h":63.01,"l":62.93,"n":293,"o":62.95,"t":"2026-10-16T15:25:00Z","v":9300,"vw":62.963086},{"c":63.025,"h":63.03,"l":62.94,"n":259,"o":62.94,"t":"2026-10-16T15:30:00Z","v":10512,"vw":62.984298},{"c":63,"h":63.03,"l":62.975,"n":118,"o":63.01,"t":"2026-10-16T15:35:00Z","v":3773,"vw":63.007465},{"c":63.01,"h":63.01,"l":62.965,"n":124,"o":62.99,"t":"2026-10-16T15:40:00Z","v":10396,"vw":62.99977},{"c":62.93,"h":63.04,"l":62.925,"n":195,"o":62.99,"t":"2026-10-16T15:45:00Z","v":6047,"vw":62.967114},{"c":62.795,"h":62.92,"l":62.795,"n":325,"o":62.92,"t":"2026-10-16T15:50:00Z","v":12940,"vw":62.845896},{"c":62.745,"h":62.83,"l":62.72,"n":407,"o":62.81,"t":"2026-10-16T15:55:00Z","v":21015,"vw":62.772258},{"c":62.71,"h":62.77,"l":62.66,"n":589,"o":62.77,"t":"2026-10-16T16:00:00Z","v":26486,"vw":62.707422},{"c":62.79,"h":62.81,"l":62.7,"n":319,"o":62.73,"t":"2026-10-16T16:05:00Z","v":14494,"vw":62.748224},{"c":62.95,"h":62.95,"l":62.81,"n":423,"o":62.81,"t":"2026-10-16T16:10:00Z","v":24729,"vw":62.864334},{"c":62.88,"h":62.97,"l":62.87,"n":174,"o":62.95,"t":"2026-10-16T16:15:00Z","v":11673,"vw":62.925725},{"c":62.9824,"h":63.005,"l":62.91,"n":135,"o":62.91,"t":"2026-10-16T16:20:00Z","v":7397,"vw":62.971854},{"c":62.99,"h":63.005,"l":62.975,"n":92,"o":62.975,"t":"2026-10-16T16:25:00Z","v":10029,"vw":62.985534},{"c":62.91,"h":62.99,"l":62.91,"n":215,"o":62.99,"t":"2026-10-16T16:30:00Z","v":10682,"vw":62.952653},{"c":62.95,"h":62.95,"l":62.88,"n":72,"o":62.91,"t":"2026-10-16T16:35:00Z","v":3455,"vw":62.908881},{"c":62.91,"h":62.93,"l":62.85,"n":110,"o":62.93,"t":"2026-10-16T16:40:00Z","v":3327,"vw":62.882852},{"c":62.8,"h":62.94,"l":62.79,"n":166,"o":62.92,"t":"2026-10-16T16:45:00Z","v":4584,"vw":62.853802},{"c":62.83,"h":62.83,"l":62.76,"n":192,"o":62.8,"t":"2026-10-16T16:50:00Z","v":7445,"vw":62.793766},{"c":62.8131,"h":62.8131,"l":62.78,"n":95,"o":62.81,"t":"2026-10-16T16:55:00Z","v":3039,"vw":62.799895},{"c":62.695,"h":62.82,"l":62.695,"n":193,"o":62.82,"t":"2026-10-16T17:00:00Z","v":9204,"vw":62.740498},{"c":62.64,"h":62.72,"l":62.6,"n":215,"o":62.69,"t":"2026-10-16T17:05:00Z","v":8649,"vw":62.663808},{"c":62.59,"h":62.66,"l":62.57,"n":172,"o":62.64,"t":"2026-10-16T17:10:00Z","v":5599,"vw":62.612383},{"c":62.35,"h":62.56,"l":62.335,"n":399,"o":62.54,"t":"2026-10-16T17:15:00Z","v":18816,"vw":62.436608},{"c":62.4,"h":62.51,"l":62.34,"n":397,"o":62.34,"t":"2026-10-16T17:20:00Z","v":24737,"vw":62.412337},{"c":62.41,"h":62.46,"l":62.34,"n":223,"o":62.41,"t":"2026-10-16T17:25:00Z","v":14170,"vw":62.426614},{"c":62.825,"h":62.83,"l":62.42,"n":2852,"o":62.42,"t":"2026-10-16T17:30:00Z","v":192656,"vw":62.703183},{"c":62.79,"h":62.88,"l":62.74,"n":227,"o":62.81,"t":"2026-10-16T17:35:00Z","v":17584,"vw":62.784771},{"c":62.9,"h":63.08,"l":62.775,"n":441,"o":62.775,"t":"2026-10-16T17:40:00Z","v":25268,"vw":62.9199},{"c":62.79,"h":62.9,"l":62.79,"n":191,"o":62.88,"t":"2026-10-16T17:45:00Z","v":8562,"vw":62.838556},{"c":62.7,"h":62.8,"l":62.685,"n":307,"o":62.8,"t":"2026-10-16T17:50:00Z","v":16752,"vw":62.735006},{"c":62.63,"h":62.72,"l":62.61,"n":209,"o":62.7,"t":"2026-10-16T17:55:00Z","v":11136,"vw":62.640558},{"c":62.65,"h":62.7,"l":62.61,"n":325,"o":62.63,"t":"2026-10-16T18:00:00Z","v":16844,"vw":62.652762},{"c":62.7,"h":62.73,"l":62.62,"n":169,"o":62.625,"t":"2026-10-16T18:05:00Z","v":9365,"vw":62.67614},{"c":62.715,"h":62.755,"l":62.67,"n":138,"o":62.72,"t":"2026-10-16T18:10:00Z","v":15668,"vw":62.700482},{"c":62.68,"h":62.77,"l":62.68,"n":124,"o":62.72,"t":"2026-10-16T18:15:00Z","v":9291,"vw":62.739803},{"c":62.77,"h":62.8,"l":62.6401,"n":207,"o":62.68,"t":"2026-10-16T18:20:00Z","v":11760,"vw":62.681296},{"c":62.78,"h":62.82,"l":62.775,"n":82,"o":62.79,"t":"2026-10-16T18:25:00Z","v":5451,"vw":62.780975},{"c":62.795,"h":62.83,"l":62.76,"n":107,"o":62.76,"t":"2026-10-16T18:30:00Z","v":7280,"vw":62.799472},{"c":62.79,"h":62.8,"l":62.765,"n":49,"o":62.79,"t":"2026-10-16T18:35:00Z","v":2020,"vw":62.780769},{"c":62.525,"h":62.845,"l":62.35,"n":1740,"o":62.82,"t":"2026-10-16T18:40:00Z","v":123225,"vw":62.51207},{"c":62.67,"h":62.7,"l":62.41,"n":1616,"o":62.54,"t":"2026-10-16T18:45:00Z","v":116685,"vw":62.561427},{"c":62.435,"h":62.67,"l":62.415,"n":342,"o":62.67,"t":"2026-10-16T18:50:00Z","v":48277,"vw":62.484026},{"c":62.55,"h":62.57,"l":62.4,"n":320,"o":62.44,"t":"2026-10-16T18:55:00Z","v":14386,"vw":62.492905},{"c":62.54,"h":62.5899,"l":62.51,"n":266,"o":62.57,"t":"2026-10-16T19:00:00Z","v":12605,"vw":62.544562},{"c":62.585,"h":62.61,"l":62.47,"n":302,"o":62.55,"t":"2026-10-16T19:05:00Z","v":18185,"vw":62.535149},{"c":62.79,"h":62.79,"l":62.62,"n":353,"o":62.62,"t":"2026-10-16T19:10:00Z","v":15432,"vw":62.725423},{"c":62.82,"h":62.82,"l":62.715,"n":263,"o":62.81,"t":"2026-10-16T19:15:00Z","v":14448,"vw":62.779557},{"c":62.87,"h":62.87,"l":62.8,"n":107,"o":62.81,"t":"2026-10-16T19:20:00Z","v":8286,"vw":62.836119},{"c":62.93,"h":63.03,"l":62.88,"n":720,"o":62.88,"t":"2026-10-16T19:25:00Z","v":40666,"vw":62.964055},{"c":62.8101,"h":62.94,"l":62.8101,"n":126,"o":62.94,"t":"2026-10-16T19:30:00Z","v":7629,"vw":62.870074},{"c":62.77,"h":62.833,"l":62.76,"n":200,"o":62.82,"t":"2026-10-16T19:35:00Z","v":16267,"vw":62.790558},{"c":62.74,"h":62.8,"l":62.74,"n":260,"o":62.77,"t":"2026-10-16T19:40:00Z","v":14485,"vw":62.768635},{"c":62.805,"h":62.82,"l":62.75,"n":226,"o":62.75,"t":"2026-10-16T19:45:00Z","v":15767,"vw":62.789605},{"c":62.91,"h":62.92,"l":62.79,"n":493,"o":62.8,"t":"2026-10-16T19:50:00Z","v":20242,"vw":62.849725},{"c":62.93,"h":62.98,"l":62.91,"n":515,"o":62.91,"t":"2026-10-16T19:55:00Z","v":40414,"vw":62.940298},{"c":62.9438,"h":62.95,"l":62.91,"n":15,"o":62.93,"t":"2026-10-16T20:00:00Z","v":3167,"vw":62.921835},{"c":62.99,"h":62.99,"l":62.99,"n":3,"o":62.99,"t":"2026-10-16T21:20:00Z","v":200,"vw":62.99},{"c":62.94,"h":62.94,"l":62.94,"n":1,"o":62.94,"t":"2026-10-16T23:00:00Z","v":100,"vw":62.94},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-16T23:05:00Z","v":100,"vw":63.09},{"c":64.07,"h":64.12,"l":63.95,"n":9,"o":64.12,"t":"2026-10-19T08:00:00Z","v":973,"vw":64.070525},{"c":63.74,"h":63.74,"l":63.74,"n":1,"o":63.74,"t":"2026-10-19T08:05:00Z","v":200,"vw":63.74},{"c":63.97,"h":64,"l":63.97,"n":2,"o":64,"t":"2026-10-19T08:15:00Z","v":1054,"vw":63.975949},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-19T08:35:00Z","v":200,"vw":63.87},{"c":63.91,"h":63.91,"l":63.91,"n":24,"o":63.91,"t":"2026-10-19T08:50:00Z","v":1823,"vw":63.91},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-10-19T09:10:00Z","v":448,"vw":63.88},{"c":64,"h":64.06,"l":64,"n":21,"o":64.06,"t":"2026-10-19T09:40:00Z","v":7950,"vw":64.029162},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-19T09:55:00Z","v":907,"vw":63.94},{"c":63.78,"h":63.78,"l":63.78,"n":5,"o":63.78,"t":"2026-10-19T10:15:00Z","v":3085,"vw":63.78},{"c":63.73,"h":63.73,"l":63.72,"n":11,"o":63.72,"t":"2026-10-19T10:20:00Z","v":3871,"vw":63.725736},{"c":63.49,"h":63.57,"l":63.49,"n":4,"o":63.57,"t":"2026-10-19T10:25:00Z","v":1550,"vw":63.53031},{"c":63.38,"h":63.46,"l":63.38,"n":17,"o":63.46,"t":"2026-10-19T10:30:00Z","v":4508,"vw":63.417058},{"c":63.57,"h":63.57,"l":63.38,"n":19,"o":63.39,"t":"2026-10-19T10:35:00Z","v":12175,"vw":63.448832},{"c":63.62,"h":63.63,"l":63.61,"n":10,"o":63.62,"t":"2026-10-19T10:50:00Z","v":2293,"vw":63.619067},{"c":63.5423,"h":63.5423,"l":63.5409,"n":3,"o":63.5409,"t":"2026-10-19T11:00:00Z","v":675,"vw":63.541451},{"c":63.5,"h":63.5,"l":63.5,"n":7,"o":63.5,"t":"2026-10-19T12:00:00Z","v":20100,"vw":63.5},{"c":63.67,"h":63.67,"l":63.67,"n":2,"o":63.67,"t":"2026-10-19T12:15:00Z","v":166,"vw":63.67},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-19T12:30:00Z","v":100,"vw":63.75},{"c":63.63,"h":63.63,"l":63.61,"n":23,"o":63.61,"t":"2026-10-19T12:50:00Z","v":4440,"vw":63.613415},{"c":63.82,"h":63.83,"l":63.82,"n":27,"o":63.82,"t":"2026-10-19T13:05:00Z","v":20363,"vw":63.826658},{"c":63.7,"h":63.7,"l":63.63,"n":63,"o":63.63,"t":"2026-10-19T13:15:00Z","v":24000,"vw":63.655603},{"c":63.71,"h":63.71,"l":63.69,"n":3,"o":63.69,"t":"2026-10-19T13:20:00Z","v":1050,"vw":63.702381},{"c":63.67,"h":63.69,"l":63.64,"n":32,"o":63.65,"t":"2026-10-19T13:25:00Z","v":4018,"vw":63.654083},{"c":63.56,"h":63.65,"l":63.54,"n":968,"o":63.65,"t":"2026-10-19T13:30:00Z","v":41918,"vw":63.602725},{"c":63.43,"h":63.55,"l":63.36,"n":898,"o":63.55,"t":"2026-10-19T13:35:00Z","v":40548,"vw":63.466581},{"c":63.48,"h":63.54,"l":63.4,"n":678,"o":63.4,"t":"2026-10-19T13:40:00Z","v":46933,"vw":63.458308},{"c":63.47,"h":63.575,"l":63.405,"n":634,"o":63.47,"t":"2026-10-19T13:45:00Z","v":26019,"vw":63.479516},{"c":63.36,"h":63.52,"l":63.35,"n":386,"o":63.49,"t":"2026-10-19T13:50:00Z","v":21571,"vw":63.406962},{"c":63.27,"h":63.4461,"l":63.27,"n":414,"o":63.34,"t":"2026-10-19T13:55:00Z","v":10573,"vw":63.361083},{"c":63.16,"h":63.32,"l":63.04,"n":1085,"o":63.32,"t":"2026-10-19T14:00:00Z","v":61526,"vw":63.128156},{"c":63.18,"h":63.29,"l":63.09,"n":729,"o":63.135,"t":"2026-10-19T14:05:00Z","v":29862,"vw":63.178713},{"c":63.41,"h":63.41,"l":63.14,"n":795,"o":63.21,"t":"2026-10-19T14:10:00Z","v":31072,"vw":63.242264},{"c":63.37,"h":63.44,"l":63.26,"n":706,"o":63.41,"t":"2026-10-19T14:15:00Z","v":24895,"vw":63.337572},{"c":63.33,"h":63.4182,"l":63.305,"n":375,"o":63.39,"t":"2026-10-19T14:20:00Z","v":17983,"vw":63.378086},{"c":63.32,"h":63.32,"l":63.215,"n":196,"o":63.3,"t":"2026-10-19T14:25:00Z","v":7929,"vw":63.277866},{"c":63.14,"h":63.34,"l":63.135,"n":394,"o":63.34,"t":"2026-10-19T14:30:00Z","v":17909,"vw":63.159322},{"c":63.15,"h":63.21,"l":63.15,"n":211,"o":63.19,"t":"2026-10-19T14:35:00Z","v":6499,"vw":63.176613},{"c":63.21,"h":63.23,"l":63.15,"n":269,"o":63.165,"t":"2026-10-19T14:40:00Z","v":11133,"vw":63.191294},{"c":63.39,"h":63.65,"l":63.24,"n":950,"o":63.24,"t":"2026-10-19T14:45:00Z","v":33345,"vw":63.485438},{"c":63.36,"h":63.51,"l":63.355,"n":302,"o":63.365,"t":"2026-10-19T14:50:00Z","v":10238,"vw":63.423339},{"c":63.44,"h":63.44,"l":63.375,"n":280,"o":63.38,"t":"2026-10-19T14:55:00Z","v":9683,"vw":63.403492},{"c":63.43,"h":63.48,"l":63.39,"n":299,"o":63.46,"t":"2026-10-19T15:00:00Z","v":10771,"vw":63.425399},{"c":63.445,"h":63.45,"l":63.38,"n":341,"o":63.43,"t":"2026-10-19T15:05:00Z","v":8839,"vw":63.421148},{"c":63.425,"h":63.47,"l":63.36,"n":360,"o":63.42,"t":"2026-10-19T15:10:00Z","v":19145,"vw":63.412725},{"c":63.495,"h":63.495,"l":63.385,"n":516,"o":63.405,"t":"2026-10-19T15:15:00Z","v":40102,"vw":63.423907},{"c":63.62,"h":63.64,"l":63.47,"n":446,"o":63.485,"t":"2026-10-19T15:20:00Z","v":18454,"vw":63.576732},{"c":63.535,"h":63.65,"l":63.53,"n":366,"o":63.64,"t":"2026-10-19T15:25:00Z","v":24187,"vw":63.594969},{"c":63.4,"h":63.54,"l":63.32,"n":383,"o":63.53,"t":"2026-10-19T15:30:00Z","v":22394,"vw":63.412132},{"c":63.31,"h":63.41,"l":63.3,"n":352,"o":63.39,"t":"2026-10-19T15:35:00Z","v":30125,"vw":63.377733},{"c":63.28,"h":63.345,"l":63.28,"n":210,"o":63.3,"t":"2026-10-19T15:40:00Z","v":10066,"vw":63.306612},{"c":63.255,"h":63.31,"l":63.24,"n":233,"o":63.28,"t":"2026-10-19T15:45:00Z","v":10720,"vw":63.274877},{"c":63.255,"h":63.3,"l":63.23,"n":223,"o":63.24,"t":"2026-10-19T15:50:00Z","v":8651,"vw":63.251786},{"c":63.17,"h":63.28,"l":63.14,"n":512,"o":63.22,"t":"2026-10-19T15:55:00Z","v":27167,"vw":63.196589},{"c":63.13,"h":63.2,"l":63.03,"n":595,"o":63.17,"t":"2026-10-19T16:00:00Z","v":37581,"vw":63.097179},{"c":63.18,"h":63.19,"l":63.105,"n":231,"o":63.135,"t":"2026-10-19T16:05:00Z","v":24993,"vw":63.131974},{"c":63.265,"h":63.265,"l":63.18,"n":178,"o":63.18,"t":"2026-10-19T16:10:00Z","v":7410,"vw":63.230892},{"c":63.26,"h":63.27,"l":63.24,"n":138,"o":63.26,"t":"2026-10-19T16:15:00Z","v":6907,"vw":63.255791},{"c":63.22,"h":63.285,"l":63.2,"n":265,"o":63.285,"t":"2026-10-19T16:20:00Z","v":11336,"vw":63.220948},{"c":63.25,"h":63.285,"l":63.19,"n":303,"o":63.215,"t":"2026-10-19T16:25:00Z","v":15156,"vw":63.234952},{"c":63.245,"h":63.255,"l":63.195,"n":356,"o":63.21,"t":"2026-10-19T16:30:00Z","v":19446,"vw":63.215303},{"c":63.23,"h":63.26,"l":63.21,"n":222,"o":63.245,"t":"2026-10-19T16:35:00Z","v":10544,"vw":63.235056},{"c":63.25,"h":63.265,"l":63.22,"n":167,"o":63.22,"t":"2026-10-19T16:40:00Z","v":9073,"vw":63.249099},{"c":63.23,"h":63.24,"l":63.18,"n":137,"o":63.24,"t":"2026-10-19T16:45:00Z","v":3581,"vw":63.21364},{"c":63.22,"h":63.255,"l":63.21,"n":197,"o":63.22,"t":"2026-10-19T16:50:00Z","v":9287,"vw":63.218667},{"c":63.215,"h":63.26,"l":63.19,"n":296,"o":63.21,"t":"2026-10-19T16:55:00Z","v":33505,"vw":63.210902},{"c":63.27,"h":63.28,"l":63.2,"n":133,"o":63.205,"t":"2026-10-19T17:00:00Z","v":5729,"vw":63.251344},{"c":63.19,"h":63.25,"l":63.19,"n":153,"o":63.25,"t":"2026-10-19T17:05:00Z","v":7071,"vw":63.231513},{"c":63.18,"h":63.205,"l":63.16,"n":194,"o":63.195,"t":"2026-10-19T17:10:00Z","v":7991,"vw":63.177146},{"c":63.215,"h":63.245,"l":63.17,"n":192,"o":63.18,"t":"2026-10-19T17:15:00Z","v":14367,"vw":63.186396},{"c":63.225,"h":63.27,"l":63.16,"n":425,"o":63.19,"t":"2026-10-19T17:20:00Z","v":37998,"vw":63.192597},{"c":63.25,"h":63.28,"l":63.215,"n":163,"o":63.215,"t":"2026-10-19T17:25:00Z","v":4842,"vw":63.239579},{"c":63.18,"h":63.205,"l":63.15,"n":258,"o":63.205,"t":"2026-10-19T17:30:00Z","v":13441,"vw":63.175983},{"c":63.16,"h":63.185,"l":63.12,"n":103,"o":63.185,"t":"2026-10-19T17:35:00Z","v":6650,"vw":63.152778},{"c":63.21,"h":63.28,"l":63.16,"n":363,"o":63.17,"t":"2026-10-19T17:40:00Z","v":13643,"vw":63.223407},{"c":63.13,"h":63.19,"l":63.12,"n":339,"o":63.19,"t":"2026-10-19T17:45:00Z","v":13158,"vw":63.148942},{"c":63.145,"h":63.155,"l":63.1,"n":275,"o":63.13,"t":"2026-10-19T17:50:00Z","v":8259,"vw":63.122093},{"c":63.18,"h":63.18,"l":63.135,"n":80,"o":63.14,"t":"2026-10-19T17:55:00Z","v":2407,"vw":63.158982},{"c":63.285,"h":63.315,"l":63.17,"n":314,"o":63.17,"t":"2026-10-19T18:00:00Z","v":12564,"vw":63.248027},{"c":63.34,"h":63.34,"l":63.275,"n":155,"o":63.28,"t":"2026-10-19T18:05:00Z","v":7062,"vw":63.304661},{"c":63.25,"h":63.34,"l":63.25,"n":123,"o":63.34,"t":"2026-10-19T18:10:00Z","v":2970,"vw":63.271154},{"c":63.24,"h":63.25,"l":63.21,"n":110,"o":63.245,"t":"2026-10-19T18:15:00Z","v":2682,"vw":63.236875},{"c":63.12,"h":63.225,"l":63.12,"n":92,"o":63.225,"t":"2026-10-19T18:20:00Z","v":3089,"vw":63.178478},{"c":63.09,"h":63.11,"l":63.06,"n":163,"o":63.11,"t":"2026-10-19T18:25:00Z","v":7155,"vw":63.077506},{"c":63.13,"h":63.155,"l":63.095,"n":68,"o":63.095,"t":"2026-10-19T18:30:00Z","v":4097,"vw":63.111263},{"c":63.175,"h":63.175,"l":63.12,"n":71,"o":63.12,"t":"2026-10-19T18:35:00Z","v":3477,"vw":63.142321},{"c":63.16,"h":63.18,"l":63.155,"n":59,"o":63.18,"t":"2026-10-19T18:40:00Z","v":1520,"vw":63.162176},{"c":63.215,"h":63.255,"l":63.19,"n":139,"o":63.19,"t":"2026-10-19T18:45:00Z","v":6249,"vw":63.222106},{"c":63.22,"h":63.255,"l":63.21,"n":123,"o":63.23,"t":"2026-10-19T18:50:00Z","v":4943,"vw":63.228777},{"c":63.215,"h":63.235,"l":63.205,"n":85,"o":63.215,"t":"2026-10-19T18:55:00Z","v":4193,"vw":63.212565},{"c":63.1941,"h":63.2,"l":63.155,"n":60,"o":63.2,"t":"2026-10-19T19:00:00Z","v":2601,"vw":63.181389},{"c":63.135,"h":63.21,"l":63.115,"n":91,"o":63.21,"t":"2026-10-19T19:05:00Z","v":2173,"vw":63.155911},{"c":63.14,"h":63.15,"l":63.13,"n":46,"o":63.14,"t":"2026-10-19T19:10:00Z","v":1349,"vw":63.143308},{"c":63.2,"h":63.2,"l":63.14,"n":90,"o":63.14,"t":"2026-10-19T19:15:00Z","v":5085,"vw":63.161047},{"c":63.23,"h":63.23,"l":63.145,"n":146,"o":63.19,"t":"2026-10-19T19:20:00Z","v":6265,"vw":63.18521},{"c":63.21,"h":63.24,"l":63.195,"n":135,"o":63.24,"t":"2026-10-19T19:25:00Z","v":6810,"vw":63.214031},{"c":63.19,"h":63.215,"l":63.1694,"n":200,"o":63.2,"t":"2026-10-19T19:30:00Z","v":10366,"vw":63.18221},{"c":63.245,"h":63.25,"l":63.18,"n":227,"o":63.2,"t":"2026-10-19T19:35:00Z","v":20058,"vw":63.214202},{"c":63.285,"h":63.285,"l":63.22,"n":225,"o":63.235,"t":"2026-10-19T19:40:00Z","v":15909,"vw":63.243096},{"c":63.185,"h":63.275,"l":63.185,"n":164,"o":63.275,"t":"2026-10-19T19:45:00Z","v":8303,"vw":63.216509},{"c":63.075,"h":63.17,"l":63.07,"n":400,"o":63.17,"t":"2026-10-19T19:50:00Z","v":15184,"vw":63.107602},{"c":63.11,"h":63.125,"l":63.09,"n":364,"o":63.09,"t":"2026-10-19T19:55:00Z","v":24451,"vw":63.109616},{"c":63.14,"h":63.14,"l":63.14,"n":10,"o":63.14,"t":"2026-10-19T20:00:00Z","v":2633,"vw":63.14},{"c":63.21,"h":63.22,"l":63.21,"n":30,"o":63.22,"t":"2026-10-19T20:30:00Z","v":780,"vw":63.215051},{"c":63.22,"h":63.22,"l":63.22,"n":2,"o":63.22,"t":"2026-10-19T20:50:00Z","v":318,"vw":63.22},{"c":63.23,"h":63.23,"l":63.23,"n":43,"o":63.23,"t":"2026-10-19T20:55:00Z","v":3382,"vw":63.23},{"c":63.4,"h":63.4,"l":63.39,"n":5,"o":63.39,"t":"2026-10-19T21:15:00Z","v":630,"vw":63.393333},{"c":63.4695,"h":63.4695,"l":63.4695,"n":1,"o":63.4695,"t":"2026-10-19T21:30:00Z","v":200,"vw":63.4695},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-19T22:45:00Z","v":100,"vw":63.3},{"c":62.85,"h":63.32,"l":62.79,"n":12,"o":62.84,"t":"2026-10-20T08:00:00Z","v":2243,"vw":62.969741},{"c":62.86,"h":62.86,"l":62.86,"n":1,"o":62.86,"t":"2026-10-20T08:40:00Z","v":100,"vw":62.86},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-20T09:05:00Z","v":202,"vw":62.8},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-20T09:40:00Z","v":906,"vw":62.8},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-20T09:45:00Z","v":186,"vw":62.7},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-20T09:50:00Z","v":117,"vw":62.7},{"c":62.93,"h":62.93,"l":62.93,"n":5,"o":62.93,"t":"2026-10-20T11:10:00Z","v":1486,"vw":62.93},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-20T11:30:00Z","v":100,"vw":62.87},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-20T11:50:00Z","v":300,"vw":62.85},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-20T12:00:00Z","v":131,"vw":62.84},{"c":62.72,"h":62.84,"l":62.72,"n":17,"o":62.84,"t":"2026-10-20T12:05:00Z","v":9500,"vw":62.742886},{"c":62.84,"h":62.84,"l":62.84,"n":4,"o":62.84,"t":"2026-10-20T12:30:00Z","v":826,"vw":62.84},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-20T12:45:00Z","v":100,"vw":62.95},{"c":62.9838,"h":62.9838,"l":62.9838,"n":1,"o":62.9838,"t":"2026-10-20T12:50:00Z","v":300,"vw":62.9838},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-20T12:55:00Z","v":100,"vw":62.98},{"c":62.8,"h":62.8061,"l":62.8,"n":6,"o":62.8061,"t":"2026-10-20T13:00:00Z","v":1202,"vw":62.801522},{"c":62.8,"h":62.8,"l":62.78,"n":3,"o":62.78,"t":"2026-10-20T13:05:00Z","v":812,"vw":62.7825},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-20T13:20:00Z","v":106,"vw":62.81},{"c":62.74,"h":62.76,"l":62.74,"n":8,"o":62.76,"t":"2026-10-20T13:25:00Z","v":555,"vw":62.750242},{"c":62.75,"h":62.83,"l":62.7,"n":667,"o":62.74,"t":"2026-10-20T13:30:00Z","v":24228,"vw":62.750205},{"c":63.01,"h":63.01,"l":62.73,"n":623,"o":62.73,"t":"2026-10-20T13:35:00Z","v":24702,"vw":62.873096},{"c":62.95,"h":63.03,"l":62.94,"n":451,"o":63.02,"t":"2026-10-20T13:40:00Z","v":17018,"vw":62.977559},{"c":63.21,"h":63.21,"l":62.945,"n":529,"o":62.945,"t":"2026-10-20T13:45:00Z","v":22927,"vw":63.07264},{"c":63.19,"h":63.2,"l":63.07,"n":350,"o":63.19,"t":"2026-10-20T13:50:00Z","v":16062,"vw":63.144905},{"c":63.37,"h":63.37,"l":63.14,"n":279,"o":63.15,"t":"2026-10-20T13:55:00Z","v":14007,"vw":63.273372},{"c":63.59,"h":63.62,"l":63.325,"n":783,"o":63.355,"t":"2026-10-20T14:00:00Z","v":39856,"vw":63.46418},{"c":64.015,"h":64.03,"l":63.56,"n":1216,"o":63.63,"t":"2026-10-20T14:05:00Z","v":71887,"vw":63.817833},{"c":64.22,"h":64.22,"l":63.99,"n":1568,"o":64,"t":"2026-10-20T14:10:00Z","v":89632,"vw":64.081992},{"c":64.07,"h":64.305,"l":63.995,"n":1279,"o":64.21,"t":"2026-10-20T14:15:00Z","v":70901,"vw":64.1636},{"c":63.98,"h":64.07,"l":63.89,"n":810,"o":64.07,"t":"2026-10-20T14:20:00Z","v":43291,"vw":63.96175},{"c":63.98,"h":64.11,"l":63.93,"n":548,"o":63.97,"t":"2026-10-20T14:25:00Z","v":22738,"vw":64.004583},{"c":64.02,"h":64.13,"l":63.95,"n":668,"o":63.995,"t":"2026-10-20T14:30:00Z","v":30321,"vw":64.018391},{"c":64.15,"h":64.2,"l":64.03,"n":652,"o":64.03,"t":"2026-10-20T14:35:00Z","v":22584,"vw":64.146688},{"c":64.16,"h":64.3013,"l":64.125,"n":658,"o":64.14,"t":"2026-10-20T14:40:00Z","v":40706,"vw":64.225472},{"c":64.03,"h":64.145,"l":64.02,"n":539,"o":64.12,"t":"2026-10-20T14:45:00Z","v":25212,"vw":64.10123},{"c":64.15,"h":64.15,"l":64.02,"n":443,"o":64.03,"t":"2026-10-20T14:50:00Z","v":18922,"vw":64.091036},{"c":64.24,"h":64.33,"l":64.16,"n":592,"o":64.16,"t":"2026-10-20T14:55:00Z","v":44442,"vw":64.230727},{"c":64.07,"h":64.245,"l":64.03,"n":375,"o":64.24,"t":"2026-10-20T15:00:00Z","v":15731,"vw":64.138246},{"c":64.05,"h":64.11,"l":64.0486,"n":253,"o":64.0488,"t":"2026-10-20T15:05:00Z","v":6690,"vw":64.071919},{"c":63.57,"h":64.04,"l":63.41,"n":1489,"o":64.04,"t":"2026-10-20T15:10:00Z","v":64664,"vw":63.790562},{"c":63.7,"h":63.73,"l":63.45,"n":780,"o":63.55,"t":"2026-10-20T15:15:00Z","v":27479,"vw":63.610088},{"c":63.57,"h":63.7,"l":63.5,"n":428,"o":63.7,"t":"2026-10-20T15:20:00Z","v":17745,"vw":63.570289},{"c":63.5999,"h":63.64,"l":63.55,"n":250,"o":63.62,"t":"2026-10-20T15:25:00Z","v":12754,"vw":63.608967},{"c":63.64,"h":63.69,"l":63.53,"n":335,"o":63.65,"t":"2026-10-20T15:30:00Z","v":19104,"vw":63.631413},{"c":63.59,"h":63.65,"l":63.585,"n":202,"o":63.64,"t":"2026-10-20T15:35:00Z","v":11217,"vw":63.613491},{"c":63.61,"h":63.76,"l":63.61,"n":251,"o":63.66,"t":"2026-10-20T15:40:00Z","v":6906,"vw":63.674651},{"c":63.55,"h":63.6,"l":63.5,"n":234,"o":63.6,"t":"2026-10-20T15:45:00Z","v":9105,"vw":63.538474},{"c":63.66,"h":63.66,"l":63.55,"n":67,"o":63.55,"t":"2026-10-20T15:50:00Z","v":5824,"vw":63.559935},{"c":63.71,"h":63.71,"l":63.65,"n":99,"o":63.65,"t":"2026-10-20T15:55:00Z","v":2802,"vw":63.677727},{"c":63.7,"h":63.72,"l":63.7,"n":94,"o":63.72,"t":"2026-10-20T16:00:00Z","v":2457,"vw":63.709135},{"c":63.68,"h":63.79,"l":63.68,"n":197,"o":63.715,"t":"2026-10-20T16:05:00Z","v":9433,"vw":63.738534},{"c":63.65,"h":63.65,"l":63.53,"n":203,"o":63.64,"t":"2026-10-20T16:10:00Z","v":14879,"vw":63.580942},{"c":63.535,"h":63.7,"l":63.525,"n":251,"o":63.65,"t":"2026-10-20T16:15:00Z","v":8050,"vw":63.585775},{"c":63.53,"h":63.58,"l":63.5,"n":207,"o":63.515,"t":"2026-10-20T16:20:00Z","v":13260,"vw":63.546646},{"c":63.61,"h":63.61,"l":63.53,"n":181,"o":63.55,"t":"2026-10-20T16:25:00Z","v":13363,"vw":63.544242},{"c":63.73,"h":63.76,"l":63.63,"n":144,"o":63.64,"t":"2026-10-20T16:30:00Z","v":10139,"vw":63.706206},{"c":63.71,"h":63.77,"l":63.7,"n":77,"o":63.75,"t":"2026-10-20T16:35:00Z","v":4604,"vw":63.746421},{"c":63.7,"h":63.72,"l":63.685,"n":66,"o":63.7,"t":"2026-10-20T16:40:00Z","v":5388,"vw":63.708401},{"c":63.85,"h":63.88,"l":63.68,"n":362,"o":63.69,"t":"2026-10-20T16:45:00Z","v":19167,"vw":63.785085},{"c":63.79,"h":63.88,"l":63.79,"n":199,"o":63.83,"t":"2026-10-20T16:50:00Z","v":12919,"vw":63.858641},{"c":63.86,"h":63.86,"l":63.84,"n":45,"o":63.84,"t":"2026-10-20T16:55:00Z","v":1722,"vw":63.856776},{"c":63.83,"h":63.85,"l":63.765,"n":330,"o":63.84,"t":"2026-10-20T17:00:00Z","v":28518,"vw":63.820201},{"c":63.93,"h":63.935,"l":63.84,"n":129,"o":63.85,"t":"2026-10-20T17:05:00Z","v":3348,"vw":63.880232},{"c":63.88,"h":63.93,"l":63.845,"n":123,"o":63.93,"t":"2026-10-20T17:10:00Z","v":5964,"vw":63.868624},{"c":63.84,"h":63.88,"l":63.82,"n":21,"o":63.88,"t":"2026-10-20T17:15:00Z","v":1166,"vw":63.856553},{"c":63.82,"h":63.86,"l":63.82,"n":87,"o":63.86,"t":"2026-10-20T17:20:00Z","v":4125,"vw":63.849693},{"c":63.82,"h":63.85,"l":63.81,"n":156,"o":63.81,"t":"2026-10-20T17:25:00Z","v":7589,"vw":63.827218},{"c":63.81,"h":63.83,"l":63.81,"n":112,"o":63.83,"t":"2026-10-20T17:30:00Z","v":5581,"vw":63.817444},{"c":63.88,"h":63.88,"l":63.79,"n":84,"o":63.79,"t":"2026-10-20T17:35:00Z","v":2641,"vw":63.852706},{"c":63.88,"h":63.895,"l":63.875,"n":57,"o":63.875,"t":"2026-10-20T17:40:00Z","v":2630,"vw":63.883457},{"c":63.93,"h":63.975,"l":63.885,"n":349,"o":63.885,"t":"2026-10-20T17:45:00Z","v":14313,"vw":63.942835},{"c":63.9032,"h":63.95,"l":63.89,"n":277,"o":63.935,"t":"2026-10-20T17:50:00Z","v":12068,"vw":63.917693},{"c":63.87,"h":63.87,"l":63.82,"n":92,"o":63.87,"t":"2026-10-20T17:55:00Z","v":3653,"vw":63.853846},{"c":63.78,"h":63.885,"l":63.78,"n":39,"o":63.885,"t":"2026-10-20T18:00:00Z","v":1893,"vw":63.811992},{"c":63.8101,"h":63.83,"l":63.76,"n":80,"o":63.7707,"t":"2026-10-20T18:05:00Z","v":7322,"vw":63.779285},{"c":63.75,"h":63.8,"l":63.75,"n":43,"o":63.8,"t":"2026-10-20T18:10:00Z","v":999,"vw":63.774014},{"c":63.72,"h":63.77,"l":63.72,"n":108,"o":63.75,"t":"2026-10-20T18:15:00Z","v":4687,"vw":63.752528},{"c":63.6914,"h":63.72,"l":63.6914,"n":18,"o":63.72,"t":"2026-10-20T18:20:00Z","v":1163,"vw":63.705561},{"c":63.67,"h":63.67,"l":63.63,"n":84,"o":63.64,"t":"2026-10-20T18:25:00Z","v":2533,"vw":63.642632},{"c":63.64,"h":63.64,"l":63.63,"n":20,"o":63.63,"t":"2026-10-20T18:30:00Z","v":2332,"vw":63.639524},{"c":63.64,"h":63.675,"l":63.64,"n":65,"o":63.65,"t":"2026-10-20T18:35:00Z","v":2907,"vw":63.651302},{"c":63.59,"h":63.61,"l":63.59,"n":59,"o":63.61,"t":"2026-10-20T18:40:00Z","v":2855,"vw":63.592932},{"c":63.66,"h":63.66,"l":63.61,"n":19,"o":63.61,"t":"2026-10-20T18:45:00Z","v":2213,"vw":63.612521},{"c":63.62,"h":63.63,"l":63.61,"n":48,"o":63.63,"t":"2026-10-20T18:50:00Z","v":4209,"vw":63.61967},{"c":63.65,"h":63.67,"l":63.64,"n":86,"o":63.65,"t":"2026-10-20T18:55:00Z","v":3325,"vw":63.650994},{"c":63.66,"h":63.66,"l":63.64,"n":104,"o":63.65,"t":"2026-10-20T19:00:00Z","v":4440,"vw":63.653322},{"c":63.65,"h":63.65,"l":63.62,"n":62,"o":63.62,"t":"2026-10-20T19:05:00Z","v":1685,"vw":63.633017},{"c":63.65,"h":63.65,"l":63.65,"n":25,"o":63.65,"t":"2026-10-20T19:10:00Z","v":785,"vw":63.65},{"c":63.6688,"h":63.6688,"l":63.64,"n":29,"o":63.64,"t":"2026-10-20T19:15:00Z","v":739,"vw":63.648515},{"c":63.55,"h":63.64,"l":63.55,"n":105,"o":63.64,"t":"2026-10-20T19:20:00Z","v":4588,"vw":63.599457},{"c":63.57,"h":63.59,"l":63.53,"n":96,"o":63.56,"t":"2026-10-20T19:25:00Z","v":3648,"vw":63.555475},{"c":63.63,"h":63.64,"l":63.59,"n":62,"o":63.59,"t":"2026-10-20T19:30:00Z","v":3453,"vw":63.6211},{"c":63.63,"h":63.65,"l":63.595,"n":98,"o":63.62,"t":"2026-10-20T19:35:00Z","v":5943,"vw":63.627454},{"c":63.72,"h":63.73,"l":63.66,"n":130,"o":63.66,"t":"2026-10-20T19:40:00Z","v":8410,"vw":63.697638},{"c":63.72,"h":63.72,"l":63.7,"n":91,"o":63.7,"t":"2026-10-20T19:45:00Z","v":2564,"vw":63.709457},{"c":63.73,"h":63.745,"l":63.7,"n":277,"o":63.71,"t":"2026-10-20T19:50:00Z","v":11619,"vw":63.722638},{"c":63.68,"h":63.725,"l":63.67,"n":463,"o":63.72,"t":"2026-10-20T19:55:00Z","v":41859,"vw":63.696694},{"c":63.64,"h":63.7,"l":63.64,"n":26,"o":63.7,"t":"2026-10-20T20:00:00Z","v":2733,"vw":63.677209},{"c":63.68,"h":63.68,"l":63.68,"n":1,"o":63.68,"t":"2026-10-20T20:15:00Z","v":385,"vw":63.68},{"c":63.68,"h":63.68,"l":63.68,"n":4,"o":63.68,"t":"2026-10-20T20:20:00Z","v":2500,"vw":63.68},{"c":63.84,"h":63.84,"l":63.84,"n":5,"o":63.84,"t":"2026-10-20T20:50:00Z","v":1005,"vw":63.84},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-20T21:15:00Z","v":115,"vw":64},{"c":63.99,"h":64,"l":63.99,"n":6,"o":63.99,"t":"2026-10-20T22:00:00Z","v":835,"vw":63.991527},{"c":64.07,"h":64.1185,"l":64.07,"n":3,"o":64.1185,"t":"2026-10-20T22:10:00Z","v":595,"vw":64.100864},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-20T22:15:00Z","v":380,"vw":64.14},{"c":64.0202,"h":64.0202,"l":64.0202,"n":1,"o":64.0202,"t":"2026-10-20T23:50:00Z","v":400,"vw":64.0202},{"c":64.04,"h":64.16,"l":63.81,"n":73,"o":63.87,"t":"2026-10-21T08:00:00Z","v":17864,"vw":63.92231},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-21T08:05:00Z","v":137,"vw":64.14},{"c":64.16,"h":64.16,"l":64.16,"n":2,"o":64.16,"t":"2026-10-21T08:10:00Z","v":725,"vw":64.16},{"c":64.3,"h":64.3,"l":64.24,"n":13,"o":64.24,"t":"2026-10-21T08:25:00Z","v":2260,"vw":64.248978},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-10-21T08:40:00Z","v":300,"vw":64.31},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-21T09:00:00Z","v":1154,"vw":64.2},{"c":64.5,"h":64.51,"l":64.47,"n":11,"o":64.47,"t":"2026-10-21T09:15:00Z","v":4489,"vw":64.498538},{"c":64.32,"h":64.32,"l":64.32,"n":1,"o":64.32,"t":"2026-10-21T09:45:00Z","v":392,"vw":64.32},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-10-21T09:50:00Z","v":800,"vw":64.36},{"c":64.29,"h":64.3,"l":64.29,"n":19,"o":64.3,"t":"2026-10-21T10:10:00Z","v":7225,"vw":64.293809},{"c":64.31,"h":64.31,"l":64.29,"n":7,"o":64.3,"t":"2026-10-21T11:00:00Z","v":2050,"vw":64.295946},{"c":64.35,"h":64.35,"l":64.35,"n":1,"o":64.35,"t":"2026-10-21T11:05:00Z","v":125,"vw":64.35},{"c":64.4,"h":64.4,"l":64.4,"n":3,"o":64.4,"t":"2026-10-21T11:20:00Z","v":597,"vw":64.4},{"c":64.44,"h":64.44,"l":64.44,"n":6,"o":64.44,"t":"2026-10-21T11:30:00Z","v":6774,"vw":64.44},{"c":64.38,"h":64.38,"l":64.38,"n":1,"o":64.38,"t":"2026-10-21T11:40:00Z","v":250,"vw":64.38},{"c":64.45,"h":64.45,"l":64.45,"n":5,"o":64.45,"t":"2026-10-21T12:05:00Z","v":1700,"vw":64.45},{"c":64.46,"h":64.47,"l":64.4362,"n":10,"o":64.4362,"t":"2026-10-21T12:10:00Z","v":7679,"vw":64.467503},{"c":64.4262,"h":64.4262,"l":64.4262,"n":2,"o":64.4262,"t":"2026-10-21T12:15:00Z","v":200,"vw":64.4262},{"c":64.4938,"h":64.4938,"l":64.4938,"n":1,"o":64.4938,"t":"2026-10-21T12:30:00Z","v":250,"vw":64.4938},{"c":64.39,"h":64.4573,"l":64.39,"n":17,"o":64.4573,"t":"2026-10-21T12:50:00Z","v":5220,"vw":64.395852},{"c":64.39,"h":64.39,"l":64.39,"n":16,"o":64.39,"t":"2026-10-21T12:55:00Z","v":15280,"vw":64.39},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-21T13:05:00Z","v":300,"vw":64.66},{"c":64.62,"h":64.62,"l":64.62,"n":3,"o":64.62,"t":"2026-10-21T13:20:00Z","v":300,"vw":64.62},{"c":64.56,"h":64.59,"l":64.56,"n":16,"o":64.59,"t":"2026-10-21T13:25:00Z","v":2860,"vw":64.586673},{"c":64.33,"h":64.575,"l":64.28,"n":1168,"o":64.56,"t":"2026-10-21T13:30:00Z","v":42497,"vw":64.462808},{"c":64.54,"h":64.54,"l":64.21,"n":927,"o":64.33,"t":"2026-10-21T13:35:00Z","v":89818,"vw":64.357402},{"c":64.54,"h":64.5566,"l":64.3778,"n":971,"o":64.54,"t":"2026-10-21T13:40:00Z","v":53248,"vw":64.47419},{"c":64.705,"h":64.74,"l":64.51,"n":1396,"o":64.565,"t":"2026-10-21T13:45:00Z","v":72857,"vw":64.620041},{"c":64.6013,"h":64.72,"l":64.56,"n":682,"o":64.685,"t":"2026-10-21T13:50:00Z","v":23741,"vw":64.66371},{"c":64.66,"h":64.78,"l":64.61,"n":369,"o":64.62,"t":"2026-10-21T13:55:00Z","v":12114,"vw":64.702585},{"c":64.54,"h":64.69,"l":64.54,"n":354,"o":64.69,"t":"2026-10-21T14:00:00Z","v":11879,"vw":64.604084},{"c":64.7,"h":64.7493,"l":64.495,"n":1252,"o":64.55,"t":"2026-10-21T14:05:00Z","v":88926,"vw":64.615447},{"c":64.725,"h":64.78,"l":64.585,"n":1484,"o":64.71,"t":"2026-10-21T14:10:00Z","v":78448,"vw":64.654079},{"c":64.7,"h":64.735,"l":64.67,"n":884,"o":64.735,"t":"2026-10-21T14:15:00Z","v":37299,"vw":64.709798},{"c":64.864,"h":64.864,"l":64.69,"n":513,"o":64.71,"t":"2026-10-21T14:20:00Z","v":25582,"vw":64.815401},{"c":64.71,"h":64.93,"l":64.71,"n":892,"o":64.85,"t":"2026-10-21T14:25:00Z","v":54337,"vw":64.881755},{"c":64.9,"h":64.925,"l":64.71,"n":1152,"o":64.735,"t":"2026-10-21T14:30:00Z","v":87100,"vw":64.850459},{"c":64.86,"h":64.99,"l":64.84,"n":861,"o":64.89,"t":"2026-10-21T14:35:00Z","v":76254,"vw":64.937914},{"c":64.99,"h":65.055,"l":64.85,"n":390,"o":64.86,"t":"2026-10-21T14:40:00Z","v":34045,"vw":64.952073},{"c":65.07,"h":65.22,"l":64.95,"n":1118,"o":64.97,"t":"2026-10-21T14:45:00Z","v":77131,"vw":65.084279},{"c":65.25,"h":65.4,"l":65.08,"n":1580,"o":65.08,"t":"2026-10-21T14:50:00Z","v":86297,"vw":65.270863},{"c":65.27,"h":65.375,"l":65.21,"n":1013,"o":65.3,"t":"2026-10-21T14:55:00Z","v":58322,"vw":65.308117},{"c":65.25,"h":65.32,"l":65.17,"n":839,"o":65.27,"t":"2026-10-21T15:00:00Z","v":26268,"vw":65.25666},{"c":65.4099,"h":65.42,"l":65.175,"n":427,"o":65.2,"t":"2026-10-21T15:05:00Z","v":20585,"vw":65.301721},{"c":65.37,"h":65.47,"l":65.35,"n":1350,"o":65.44,"t":"2026-10-21T15:10:00Z","v":60739,"vw":65.413583},{"c":65.11,"h":65.38,"l":65.11,"n":968,"o":65.37,"t":"2026-10-21T15:15:00Z","v":51194,"vw":65.23004},{"c":65.25,"h":65.265,"l":65.1,"n":864,"o":65.1,"t":"2026-10-21T15:20:00Z","v":43734,"vw":65.213451},{"c":65.1316,"h":65.325,"l":65.11,"n":1361,"o":65.22,"t":"2026-10-21T15:25:00Z","v":63060,"vw":65.229335},{"c":65.3,"h":65.3,"l":65.16,"n":132,"o":65.16,"t":"2026-10-21T15:30:00Z","v":4111,"vw":65.216915},{"c":65.34,"h":65.345,"l":65.21,"n":588,"o":65.28,"t":"2026-10-21T15:35:00Z","v":42307,"vw":65.322306},{"c":65.19,"h":65.35,"l":65.19,"n":725,"o":65.34,"t":"2026-10-21T15:40:00Z","v":31863,"vw":65.27927},{"c":65.19,"h":65.22,"l":65.155,"n":218,"o":65.2148,"t":"2026-10-21T15:45:00Z","v":11876,"vw":65.200327},{"c":65.22,"h":65.22,"l":65.14,"n":152,"o":65.15,"t":"2026-10-21T15:50:00Z","v":7436,"vw":65.155481},{"c":65.24,"h":65.28,"l":65.2,"n":229,"o":65.22,"t":"2026-10-21T15:55:00Z","v":19910,"vw":65.243715},{"c":65.26,"h":65.2601,"l":65.21,"n":149,"o":65.25,"t":"2026-10-21T16:00:00Z","v":7774,"vw":65.229102},{"c":65.3,"h":65.325,"l":65.2,"n":553,"o":65.23,"t":"2026-10-21T16:05:00Z","v":28720,"vw":65.266295},{"c":65.2851,"h":65.315,"l":65.2,"n":563,"o":65.285,"t":"2026-10-21T16:10:00Z","v":23623,"vw":65.268845},{"c":65.35,"h":65.35,"l":65.275,"n":373,"o":65.29,"t":"2026-10-21T16:15:00Z","v":22728,"vw":65.297438},{"c":65.35,"h":65.395,"l":65.34,"n":227,"o":65.35,"t":"2026-10-21T16:20:00Z","v":8264,"vw":65.366922},{"c":65.39,"h":65.395,"l":65.32,"n":565,"o":65.36,"t":"2026-10-21T16:25:00Z","v":34260,"vw":65.365052},{"c":65.3,"h":65.41,"l":65.3,"n":622,"o":65.395,"t":"2026-10-21T16:30:00Z","v":36608,"vw":65.358809},{"c":65.53,"h":65.54,"l":65.3,"n":953,"o":65.3,"t":"2026-10-21T16:35:00Z","v":60877,"vw":65.426991},{"c":65.36,"h":65.54,"l":65.315,"n":823,"o":65.53,"t":"2026-10-21T16:40:00Z","v":46295,"vw":65.406318},{"c":65.305,"h":65.39,"l":65.3,"n":405,"o":65.36,"t":"2026-10-21T16:45:00Z","v":24536,"vw":65.339659},{"c":65.265,"h":65.34,"l":65.25,"n":188,"o":65.31,"t":"2026-10-21T16:50:00Z","v":9261,"vw":65.302266},{"c":65.26,"h":65.29,"l":65.25,"n":112,"o":65.25,"t":"2026-10-21T16:55:00Z","v":5867,"vw":65.274998},{"c":65.1963,"h":65.27,"l":65.195,"n":250,"o":65.24,"t":"2026-10-21T17:00:00Z","v":11229,"vw":65.225992},{"c":65.18,"h":65.2099,"l":65.16,"n":132,"o":65.2,"t":"2026-10-21T17:05:00Z","v":6762,"vw":65.175073},{"c":65.15,"h":65.185,"l":65.12,"n":76,"o":65.18,"t":"2026-10-21T17:10:00Z","v":3343,"vw":65.152261},{"c":65.2,"h":65.23,"l":65.15,"n":188,"o":65.15,"t":"2026-10-21T17:15:00Z","v":9284,"vw":65.18995},{"c":65.235,"h":65.24,"l":65.19,"n":87,"o":65.195,"t":"2026-10-21T17:20:00Z","v":2760,"vw":65.220409},{"c":65.25,"h":65.26,"l":65.215,"n":130,"o":65.23,"t":"2026-10-21T17:25:00Z","v":6406,"vw":65.241558},{"c":65.31,"h":65.31,"l":65.26,"n":163,"o":65.26,"t":"2026-10-21T17:30:00Z","v":8555,"vw":65.279124},{"c":65.33,"h":65.36,"l":65.31,"n":158,"o":65.33,"t":"2026-10-21T17:35:00Z","v":9082,"vw":65.336822},{"c":65.28,"h":65.36,"l":65.28,"n":223,"o":65.36,"t":"2026-10-21T17:40:00Z","v":6559,"vw":65.314532},{"c":65.34,"h":65.34,"l":65.3,"n":84,"o":65.3,"t":"2026-10-21T17:45:00Z","v":2559,"vw":65.318993}],"history":[{"c":53.89,"h":54.04,"l":53.13,"n":20930,"o":54.03,"t":"2024-10-21T04:00:00Z","v":3100248,"vw":53.57792},{"c":53.64,"h":53.85,"l":52.96,"n":15262,"o":53.37,"t":"2024-10-22T04:00:00Z","v":2316582,"vw":53.464112},{"c":52.83,"h":53.19,"l":51.835,"n":17394,"o":52.9,"t":"2024-10-23T04:00:00Z","v":2529814,"vw":52.553156},{"c":54.32,"h":54.34,"l":53.51,"n":11948,"o":53.72,"t":"2024-10-24T04:00:00Z","v":1619600,"vw":53.928338},{"c":53.09,"h":54.73,"l":52.37,"n":26076,"o":54.1,"t":"2024-10-25T04:00:00Z","v":3930422,"vw":53.632092},{"c":55.38,"h":55.63,"l":54.41,"n":24946,"o":54.81,"t":"2024-10-28T04:00:00Z","v":3854322,"vw":54.961453},{"c":57.67,"h":58.6,"l":56.4,"n":48645,"o":56.62,"t":"2024-10-29T04:00:00Z","v":6785885,"vw":57.637118},{"c":57.08,"h":57.65,"l":56.79,"n":16835,"o":57.09,"t":"2024-10-30T04:00:00Z","v":2144879,"vw":57.206336},{"c":55.61,"h":57.27,"l":55.54,"n":27209,"o":57.25,"t":"2024-10-31T04:00:00Z","v":4052288,"vw":56.239289},{"c":55.01,"h":56.97,"l":54.655,"n":30847,"o":55.8,"t":"2024-11-01T04:00:00Z","v":3813809,"vw":55.871861},{"c":53.49,"h":54.67,"l":53.37,"n":17464,"o":54.52,"t":"2024-11-04T05:00:00Z","v":2243365,"vw":53.9951},{"c":55.17,"h":56.06,"l":54.64,"n":28785,"o":55.08,"t":"2024-11-05T05:00:00Z","v":3396819,"vw":55.430528},{"c":60.6,"h":60.91,"l":58.4601,"n":54284,"o":59.05,"t":"2024-11-06T05:00:00Z","v":7523488,"vw":59.638834},{"c":60.88,"h":61.215,"l":59.295,"n":23351,"o":59.6,"t":"2024-11-07T05:00:00Z","v":3196291,"vw":60.493383},{"c":61.05,"h":61.56,"l":60.2,"n":22577,"o":60.67,"t":"2024-11-08T05:00:00Z","v":2835220,"vw":60.881289},{"c":69.22,"h":69.68,"l":64.94,"n":76159,"o":65.08,"t":"2024-11-11T05:00:00Z","v":10665835,"vw":67.362633},{"c":71.23,"h":71.58,"l":67.78,"n":46999,"o":68.48,"t":"2024-11-12T05:00:00Z","v":6299918,"vw":69.907264},{"c":71.31,"h":74.36,"l":71.04,"n":75834,"o":71.53,"t":"2024-11-13T05:00:00Z","v":9413330,"vw":72.785769},{"c":69.5,"h":73.01,"l":69.45,"n":43280,"o":72.59,"t":"2024-11-14T05:00:00Z","v":5187707,"vw":70.799032},{"c":72.81,"h":72.835,"l":69.76,"n":28774,"o":71,"t":"2024-11-15T05:00:00Z","v":3609104,"vw":71.148075},{"c":72.77,"h":73.71,"l":71.29,"n":43105,"o":71.88,"t":"2024-11-18T05:00:00Z","v":4881859,"vw":72.535664},{"c":73.58,"h":74.87,"l":72.48,"n":36727,"o":72.82,"t":"2024-11-19T05:00:00Z","v":4303894,"vw":73.87222},{"c":74.99,"h":75.55,"l":74.06,"n":42537,"o":75.05,"t":"2024-11-20T05:00:00Z","v":5041998,"vw":74.900624},{"c":78.05,"h":78.81,"l":75.96,"n":52328,"o":77.37,"t":"2024-11-21T05:00:00Z","v":6899254,"vw":77.524121},{"c":78.87,"h":79.34,"l":77.22,"n":43618,"o":77.66,"t":"2024-11-22T05:00:00Z","v":5734872,"vw":78.504358},{"c":75.42,"h":77.4479,"l":74.95,"n":41724,"o":77.35,"t":"2024-11-25T05:00:00Z","v":5418906,"vw":75.997044},{"c":72.17,"h":75.34,"l":71.94,"n":51771,"o":73.2,"t":"2024-11-26T05:00:00Z","v":5434561,"vw":73.49908},{"c":76.82,"h":77.41,"l":74.9,"n":30553,"o":75.15,"t":"2024-11-27T05:00:00Z","v":3933886,"vw":76.24512},{"c":77.09,"h":78.6199,"l":77.09,"n":26724,"o":77.37,"t":"2024-11-29T05:00:00Z","v":2967148,"vw":77.885202},{"c":76.03,"h":77.47,"l":74.96,"n":27021,"o":76.21,"t":"2024-12-02T05:00:00Z","v":3052212,"vw":76.441857},{"c":75.95,"h":76.61,"l":74.33,"n":20937,"o":74.82,"t":"2024-12-03T05:00:00Z","v":2141548,"vw":75.739162},{"c":78.69,"h":78.94,"l":75.17,"n":44842,"o":76.1,"t":"2024-12-04T05:00:00Z","v":5012204,"vw":77.227262},{"c":78.69,"h":82.44,"l":77.72,"n":65836,"o":81.7,"t":"2024-12-05T05:00:00Z","v":7263223,"vw":80.543295},{"c":80.7,"h":81.13,"l":78.37,"n":34844,"o":78.94,"t":"2024-12-06T05:00:00Z","v":3993621,"vw":79.699703},{"c":76.33,"h":79.82,"l":76.2301,"n":36282,"o":78.67,"t":"2024-12-09T05:00:00Z","v":4216604,"vw":77.82273},{"c":76.56,"h":78.1,"l":74.81,"n":38443,"o":77.84,"t":"2024-12-10T05:00:00Z","v":4312695,"vw":76.211516},{"c":80.51,"h":80.87,"l":78.19,"n":37774,"o":78.31,"t":"2024-12-11T05:00:00Z","v":4241780,"vw":79.813897},{"c":79.41,"h":81.5001,"l":78.82,"n":30096,"o":80.53,"t":"2024-12-12T05:00:00Z","v":3398726,"vw":80.217147},{"c":80.77,"h":81.04,"l":79.21,"n":21024,"o":79.75,"t":"2024-12-13T05:00:00Z","v":2857339,"vw":80.396529},{"c":84.02,"h":85.7101,"l":82.78,"n":50549,"o":82.85,"t":"2024-12-16T05:00:00Z","v":5642738,"vw":84.489507},{"c":84.71,"h":86.11,"l":83.925,"n":31525,"o":85.48,"t":"2024-12-17T05:00:00Z","v":4491841,"vw":84.755737},{"c":79.81,"h":83.34,"l":79.32,"n":45135,"o":83.12,"t":"2024-12-18T05:00:00Z","v":5073086,"vw":81.757813},{"c":76.32,"h":81.6,"l":75.76,"n":40839,"o":81.25,"t":"2024-12-19T05:00:00Z","v":4570502,"vw":78.360833},{"c":76.47,"h":77.62,"l":75.26,"n":31805,"o":75.43,"t":"2024-12-20T05:00:00Z","v":4054541,"vw":76.694838},{"c":73.71,"h":75.81,"l":73.23,"n":32669,"o":75.69,"t":"2024-12-23T05:00:00Z","v":4284024,"vw":74.03832},{"c":78.45,"h":78.65,"l":76.54,"n":16002,"o":76.79,"t":"2024-12-24T05:00:00Z","v":1721165,"vw":77.720927},{"c":75.76,"h":76.625,"l":75.42,"n":21133,"o":75.92,"t":"2024-12-26T05:00:00Z","v":2359400,"vw":75.892899},{"c":74.88,"h":76.44,"l":73.95,"n":30733,"o":76.33,"t":"2024-12-27T05:00:00Z","v":4074788,"vw":74.958062},{"c":74.65,"h":75.2,"l":72.29,"n":32581,"o":73.66,"t":"2024-12-30T05:00:00Z","v":3935084,"vw":73.658149},{"c":74.02,"h":76.3,"l":73.8,"n":22244,"o":75.92,"t":"2024-12-31T05:00:00Z","v":2274652,"vw":74.942333},{"c":77.21,"h":77.66,"l":76.09,"n":29966,"o":76.44,"t":"2025-01-02T05:00:00Z","v":3273500,"vw":76.940668},{"c":78.02,"h":78.65,"l":76.65,"n":23339,"o":77.06,"t":"2025-01-03T05:00:00Z","v":2162378,"vw":77.793993},{"c":81.04,"h":81.4401,"l":78.43,"n":36317,"o":78.51,"t":"2025-01-06T05:00:00Z","v":3665427,"vw":80.536683},{"c":76.45,"h":79.985,"l":76.145,"n":41092,"o":79.9,"t":"2025-01-07T05:00:00Z","v":3879496,"vw":77.941168},{"c":74.48,"h":76.15,"l":73.25,"n":29922,"o":75.64,"t":"2025-01-08T05:00:00Z","v":2670282,"vw":74.799162},{"c":75.08,"h":76.03,"l":73.11,"n":35056,"o":74.85,"t":"2025-01-10T05:00:00Z","v":3932389,"vw":74.587651},{"c":74.16,"h":74.34,"l":70.7,"n":33190,"o":72.04,"t":"2025-01-13T05:00:00Z","v":3120436,"vw":72.58465},{"c":76.47,"h":77.11,"l":75.58,"n":20659,"o":76.7,"t":"2025-01-14T05:00:00Z","v":2057025,"vw":76.473415},{"c":78.97,"h":79.91,"l":78.21,"n":26747,"o":78.28,"t":"2025-01-15T05:00:00Z","v":2764063,"vw":78.856281},{"c":79.56,"h":79.79,"l":77.1,"n":25003,"o":78.73,"t":"2025-01-16T05:00:00Z","v":2910145,"vw":78.903579},{"c":83.05,"h":84.1,"l":81.215,"n":33331,"o":81.49,"t":"2025-01-17T05:00:00Z","v":3807981,"vw":82.744755},{"c":84.12,"h":85.06,"l":81.4,"n":34392,"o":83.34,"t":"2025-01-21T05:00:00Z","v":3656961,"vw":83.700611},{"c":82.7,"h":83.34,"l":81.84,"n":18030,"o":82.95,"t":"2025-01-22T05:00:00Z","v":2373961,"vw":82.641446},{"c":81.9,"h":84.71,"l":81.05,"n":87140,"o":81.12,"t":"2025-01-23T05:00:00Z","v":9173211,"vw":82.917359},{"c":83.17,"h":85.02,"l":82.97,"n":22491,"o":83.43,"t":"2025-01-24T05:00:00Z","v":2569967,"vw":83.987636},{"c":80.25,"h":81.07,"l":78.21,"n":28990,"o":79.86,"t":"2025-01-27T05:00:00Z","v":3381625,"vw":79.632635},{"c":80.17,"h":82.24,"l":80.16,"n":19333,"o":81.24,"t":"2025-01-28T05:00:00Z","v":1990955,"vw":81.195881},{"c":82.58,"h":83.09,"l":80.32,"n":22526,"o":80.9,"t":"2025-01-29T05:00:00Z","v":2171693,"vw":81.617119},{"c":83.18,"h":84.45,"l":83.025,"n":19879,"o":83.16,"t":"2025-01-30T05:00:00Z","v":2022622,"vw":83.594766},{"c":80.41,"h":84.09,"l":80.37,"n":23645,"o":82.95,"t":"2025-01-31T05:00:00Z","v":2874245,"vw":81.879111},{"c":80.17,"h":80.925,"l":74.82,"n":52191,"o":75.16,"t":"2025-02-03T05:00:00Z","v":5090499,"vw":78.167522},{"c":78.19,"h":79.935,"l":77.61,"n":26982,"o":78.65,"t":"2025-02-04T05:00:00Z","v":2832567,"vw":78.744398},{"c":77.08,"h":78.62,"l":76.43,"n":16699,"o":78.25,"t":"2025-02-05T05:00:00Z","v":1988985,"vw":77.451618},{"c":76.78,"h":78.415,"l":75.78,"n":19816,"o":77.92,"t":"2025-02-06T05:00:00Z","v":2791863,"vw":76.687122},{"c":75.85,"h":79.43,"l":75.73,"n":27455,"o":79,"t":"2025-02-07T05:00:00Z","v":2775133,"vw":77.708427},{"c":77.09,"h":77.65,"l":76.7,"n":11816,"o":77.4,"t":"2025-02-10T05:00:00Z","v":1217170,"vw":77.102218},{"c":75.4,"h":77.08,"l":75.04,"n":11350,"o":76.73,"t":"2025-02-11T05:00:00Z","v":1225669,"vw":75.98873},{"c":76.8,"h":77.35,"l":74.8,"n":17855,"o":74.93,"t":"2025-02-12T05:00:00Z","v":1987917,"vw":76.312657},{"c":76.22,"h":76.38,"l":75.355,"n":16189,"o":75.97,"t":"2025-02-13T05:00:00Z","v":1434016,"vw":75.88635},{"c":77.01,"h":78.44,"l":76.23,"n":16969,"o":76.47,"t":"2025-02-14T05:00:00Z","v":2448116,"vw":77.514062},{"c":74.48,"h":76.485,"l":73.82,"n":17440,"o":76.39,"t":"2025-02-18T05:00:00Z","v":1819021,"vw":74.979216},{"c":76.08,"h":76.566,"l":75.515,"n":14993,"o":76.28,"t":"2025-02-19T05:00:00Z","v":1737749,"vw":76.093193},{"c":78.01,"h":78.22,"l":76.595,"n":16652,"o":77.41,"t":"2025-02-20T05:00:00Z","v":1790260,"vw":77.46233},{"c":75.06,"h":78.71,"l":74.9,"n":25886,"o":78.48,"t":"2025-02-21T05:00:00Z","v":3346087,"vw":76.579435},{"c":74.34,"h":75.85,"l":74.08,"n":19252,"o":75.51,"t":"2025-02-24T05:00:00Z","v":2079085,"vw":74.808328},{"c":69.62,"h":70.55,"l":67.7833,"n":45109,"o":70.53,"t":"2025-02-25T05:00:00Z","v":6101357,"vw":68.916173},{"c":66.71,"h":69.89,"l":64.97,"n":40842,"o":67.86,"t":"2025-02-26T05:00:00Z","v":5432811,"vw":67.630512},{"c":65.95,"h":68.31,"l":65.3,"n":24540,"o":68.26,"t":"2025-02-27T05:00:00Z","v":2750374,"vw":67.057248},{"c":66.61,"h":67.3794,"l":64.12,"n":27861,"o":64.75,"t":"2025-02-28T05:00:00Z","v":3901815,"vw":66.104729},{"c":68.03,"h":73.79,"l":67.335,"n":37918,"o":73.72,"t":"2025-03-03T05:00:00Z","v":4255701,"vw":70.36624},{"c":68.74,"h":70.29,"l":64.41,"n":25077,"o":65.45,"t":"2025-03-04T05:00:00Z","v":2764776,"vw":67.253116},{"c":71.56,"h":71.64,"l":69.26,"n":20682,"o":70.99,"t":"2025-03-05T05:00:00Z","v":2133521,"vw":70.505864},{"c":70.44,"h":72.3436,"l":69.43,"n":16002,"o":71.11,"t":"2025-03-06T05:00:00Z","v":2158986,"vw":70.774979},{"c":68.79,"h":72.08,"l":68.42,"n":20445,"o":70.47,"t":"2025-03-07T05:00:00Z","v":3038624,"vw":69.758829},{"c":62.43,"h":65.55,"l":61.16,"n":28805,"o":65.36,"t":"2025-03-10T04:00:00Z","v":4065793,"vw":62.970429},{"c":65.7,"h":66.12,"l":62.485,"n":17150,"o":64.38,"t":"2025-03-11T04:00:00Z","v":2775110,"vw":64.47647},{"c":65.57,"h":66.26,"l":63.7,"n":17799,"o":65.84,"t":"2025-03-12T04:00:00Z","v":1938796,"vw":65.127731},{"c":63.38,"h":65.73,"l":63.149,"n":13053,"o":65.56,"t":"2025-03-13T04:00:00Z","v":1417372,"vw":64.269964},{"c":66.95,"h":67.51,"l":65.365,"n":17037,"o":65.95,"t":"2025-03-14T04:00:00Z","v":1980902,"vw":66.440094},{"c":66.81,"h":67.03,"l":65.19,"n":13567,"o":65.53,"t":"2025-03-17T04:00:00Z","v":1374604,"vw":66.076371},{"c":65.08,"h":65.22,"l":64.11,"n":15321,"o":65.1,"t":"2025-03-18T04:00:00Z","v":1486912,"vw":64.585109},{"c":67.59,"h":68.01,"l":66.1,"n":14743,"o":66.38,"t":"2025-03-19T04:00:00Z","v":1519232,"vw":66.880485},{"c":66.5,"h":68.41,"l":66.09,"n":12419,"o":67.29,"t":"2025-03-20T04:00:00Z","v":1251905,"vw":67.174262},{"c":66.32,"h":66.73,"l":65.71,"n":9921,"o":66.13,"t":"2025-03-21T04:00:00Z","v":916795,"vw":66.232624},{"c":69.77,"h":70.21,"l":68.96,"n":14799,"o":69,"t":"2025-03-24T04:00:00Z","v":1593713,"vw":69.65426},{"c":69.72,"h":69.8599,"l":68.85,"n":7934,"o":69.31,"t":"2025-03-25T04:00:00Z","v":838014,"vw":69.456623},{"c":68.41,"h":69.53,"l":67.835,"n":10815,"o":69.18,"t":"2025-03-26T04:00:00Z","v":1146200,"vw":68.631394},{"c":68.8,"h":69.22,"l":67.83,"n":10718,"o":68.24,"t":"2025-03-27T04:00:00Z","v":1117544,"vw":68.572852},{"c":66.18,"h":67.62,"l":65.99,"n":13414,"o":67.4,"t":"2025-03-28T04:00:00Z","v":1544844,"vw":66.575502},{"c":65.17,"h":66.3,"l":64.49,"n":13307,"o":65.21,"t":"2025-03-31T04:00:00Z","v":1424645,"vw":65.539674},{"c":67.16,"h":67.62,"l":65.16,"n":12898,"o":66.13,"t":"2025-04-01T04:00:00Z","v":1299007,"vw":66.730949},{"c":68.7,"h":69.07,"l":66.77,"n":16811,"o":66.88,"t":"2025-04-02T04:00:00Z","v":1719498,"vw":68.310785},{"c":64.76,"h":65.38,"l":64.11,"n":19403,"o":64.74,"t":"2025-04-03T04:00:00Z","v":2779428,"vw":64.733087},{"c":66.32,"h":66.87,"l":64.58,"n":29443,"o":65.28,"t":"2025-04-04T04:00:00Z","v":4094621,"vw":65.847122},{"c":61.59,"h":64.16,"l":59.79,"n":48112,"o":60.68,"t":"2025-04-07T04:00:00Z","v":7545496,"vw":61.712336},{"c":60.61,"h":63.45,"l":60.1801,"n":19534,"o":63.3,"t":"2025-04-08T04:00:00Z","v":2765039,"vw":61.612633},{"c":65.04,"h":65.56,"l":60.52,"n":51223,"o":60.55,"t":"2025-04-09T04:00:00Z","v":5652479,"vw":62.911049},{"c":62.82,"h":64.61,"l":61.87,"n":25613,"o":64.51,"t":"2025-04-10T04:00:00Z","v":3040578,"vw":62.883216},{"c":66.27,"h":66.53,"l":64.2,"n":18331,"o":64.87,"t":"2025-04-11T04:00:00Z","v":2072466,"vw":65.547256},{"c":67.12,"h":67.81,"l":66.13,"n":13052,"o":67.08,"t":"2025-04-14T04:00:00Z","v":1438130,"vw":66.95436},{"c":66.38,"h":68.35,"l":66.26,"n":11161,"o":67.83,"t":"2025-04-15T04:00:00Z","v":1140949,"vw":67.266486},{"c":66.62,"h":67.56,"l":65.79,"n":14583,"o":66.11,"t":"2025-04-16T04:00:00Z","v":1535004,"vw":66.652393},{"c":67.09,"h":67.56,"l":66.15,"n":10452,"o":66.86,"t":"2025-04-17T04:00:00Z","v":1068087,"vw":66.927677},{"c":69.06,"h":70.02,"l":68.25,"n":22189,"o":68.89,"t":"2025-04-21T04:00:00Z","v":2550166,"vw":69.184814},{"c":72.29,"h":72.55,"l":70.6501,"n":29060,"o":70.82,"t":"2025-04-22T04:00:00Z","v":3514931,"vw":71.842362},{"c":73.84,"h":74.8,"l":72.6,"n":21402,"o":74.29,"t":"2025-04-23T04:00:00Z","v":2387419,"vw":73.770534},{"c":73.92,"h":74,"l":73.1252,"n":11880,"o":73.24,"t":"2025-04-24T04:00:00Z","v":1388016,"vw":73.60194},{"c":75.34,"h":75.75,"l":74.26,"n":16330,"o":74.45,"t":"2025-04-25T04:00:00Z","v":1931190,"vw":75.101314},{"c":74.81,"h":75.21,"l":73.755,"n":13507,"o":75.115,"t":"2025-04-28T04:00:00Z","v":2181919,"vw":74.508632},{"c":75.25,"h":75.4,"l":74.64,"n":6834,"o":74.905,"t":"2025-04-29T04:00:00Z","v":830263,"vw":75.055919},{"c":74.27,"h":74.62,"l":73.27,"n":13468,"o":74.58,"t":"2025-04-30T04:00:00Z","v":1770453,"vw":74.101569},{"c":76.22,"h":77.02,"l":75.68,"n":14459,"o":76.31,"t":"2025-05-01T04:00:00Z","v":1583408,"vw":76.349392},{"c":76.55,"h":77.33,"l":76.34,"n":10679,"o":76.59,"t":"2025-05-02T04:00:00Z","v":1204132,"vw":76.826722},{"c":74.42,"h":74.9,"l":73.855,"n":10516,"o":74.36,"t":"2025-05-05T04:00:00Z","v":1082374,"vw":74.310001},{"c":74.93,"h":75.09,"l":73.62,"n":9887,"o":73.93,"t":"2025-05-06T04:00:00Z","v":1103490,"vw":74.503979},{"c":75.9,"h":76.96,"l":75.59,"n":10448,"o":76.39,"t":"2025-05-07T04:00:00Z","v":1063297,"vw":76.324116},{"c":79.98,"h":80.25,"l":78.19,"n":17787,"o":78.46,"t":"2025-05-08T04:00:00Z","v":1969525,"vw":79.277594},{"c":81.47,"h":81.89,"l":80.72,"n":15344,"o":81.25,"t":"2025-05-09T04:00:00Z","v":1735768,"vw":81.351559},{"c":80.33,"h":82.52,"l":79.45,"n":24484,"o":82.14,"t":"2025-05-12T04:00:00Z","v":2806506,"vw":80.946246},{"c":82.73,"h":82.89,"l":81.16,"n":23896,"o":81.89,"t":"2025-05-13T04:00:00Z","v":2287909,"vw":81.926802},{"c":81.52,"h":82.35,"l":80.94,"n":16477,"o":82.105,"t":"2025-05-14T04:00:00Z","v":1337200,"vw":81.632705},{"c":81.38,"h":82.21,"l":79.95,"n":24244,"o":80.94,"t":"2025-05-15T04:00:00Z","v":1944786,"vw":81.15724},{"c":82.13,"h":82.54,"l":81.55,"n":20904,"o":81.695,"t":"2025-05-16T04:00:00Z","v":1679931,"vw":82.060316},{"c":83.24,"h":83.318,"l":80.79,"n":19075,"o":80.85,"t":"2025-05-19T04:00:00Z","v":1759547,"vw":82.58474},{"c":84.49,"h":84.67,"l":82.15,"n":16801,"o":82.51,"t":"2025-05-20T04:00:00Z","v":1809718,"vw":83.342489},{"c":85.73,"h":86.7,"l":83.7101,"n":65208,"o":84.01,"t":"2025-05-21T04:00:00Z","v":4715665,"vw":85.202342},{"c":87.72,"h":88.355,"l":87.17,"n":26419,"o":87.83,"t":"2025-05-22T04:00:00Z","v":2896095,"vw":87.79818},{"c":85.76,"h":86.83,"l":85.25,"n":33333,"o":85.79,"t":"2025-05-23T04:00:00Z","v":2774266,"vw":86.105235},{"c":86.67,"h":87.37,"l":85.75,"n":20506,"o":87.14,"t":"2025-05-27T04:00:00Z","v":1924903,"vw":86.711866},{"c":84.31,"h":86.02,"l":84.29,"n":21371,"o":85.75,"t":"2025-05-28T04:00:00Z","v":2098222,"vw":84.872933},{"c":83.26,"h":85.42,"l":83.18,"n":28596,"o":85.38,"t":"2025-05-29T04:00:00Z","v":3254475,"vw":84.094664},{"c":82.47,"h":83.59,"l":81.701,"n":20952,"o":83.35,"t":"2025-05-30T04:00:00Z","v":1772209,"vw":82.612099},{"c":82.35,"h":82.59,"l":81.7,"n":15293,"o":81.95,"t":"2025-06-02T04:00:00Z","v":1327552,"vw":82.229807},{"c":83.8,"h":84.28,"l":82.82,"n":18331,"o":83.16,"t":"2025-06-03T04:00:00Z","v":1431908,"vw":83.663145},{"c":82.72,"h":83.25,"l":82.1,"n":15561,"o":82.79,"t":"2025-06-04T04:00:00Z","v":1210954,"vw":82.755169},{"c":80.25,"h":83.44,"l":80.08,"n":29453,"o":83.39,"t":"2025-06-05T04:00:00Z","v":2801698,"vw":81.437176},{"c":82.23,"h":83.15,"l":81.95,"n":13985,"o":81.96,"t":"2025-06-06T04:00:00Z","v":1380246,"vw":82.518197},{"c":85.67,"h":85.77,"l":84.28,"n":19915,"o":84.81,"t":"2025-06-09T04:00:00Z","v":1764207,"vw":85.166743},{"c":86.35,"h":87.0384,"l":85.4,"n":19709,"o":86.5,"t":"2025-06-10T04:00:00Z","v":2259673,"vw":86.10228},{"c":85.77,"h":87.07,"l":85.465,"n":18759,"o":86.56,"t":"2025-06-11T04:00:00Z","v":1858842,"vw":86.375164},{"c":84.19,"h":85.49,"l":83.96,"n":18929,"o":84.16,"t":"2025-06-12T04:00:00Z","v":1839572,"vw":84.638819},{"c":82.83,"h":83.62,"l":82.08,"n":19516,"o":82.67,"t":"2025-06-13T04:00:00Z","v":1900123,"vw":82.852862},{"c":85.65,"h":85.85,"l":83.9,"n":16573,"o":84.02,"t":"2025-06-16T04:00:00Z","v":1658322,"vw":84.866156},{"c":82.5,"h":83.33,"l":81.42,"n":25813,"o":83.23,"t":"2025-06-17T04:00:00Z","v":2342722,"vw":82.510611},{"c":81.76,"h":83.02,"l":81.57,"n":20431,"o":81.93,"t":"2025-06-18T04:00:00Z","v":1722255,"vw":82.25474},{"c":81.33,"h":83.64,"l":80.63,"n":25159,"o":83.57,"t":"2025-06-20T04:00:00Z","v":1789339,"vw":82.131318},{"c":81.3,"h":81.44,"l":78.51,"n":19881,"o":79.7,"t":"2025-06-23T04:00:00Z","v":2117483,"vw":80.232584},{"c":83.24,"h":83.8,"l":82.56,"n":21413,"o":82.84,"t":"2025-06-24T04:00:00Z","v":1570829,"vw":83.118705},{"c":84.89,"h":85.27,"l":84.17,"n":18489,"o":84.97,"t":"2025-06-25T04:00:00Z","v":1814464,"vw":84.786712},{"c":84.75,"h":84.8799,"l":83.9803,"n":7549,"o":84.41,"t":"2025-06-26T04:00:00Z","v":1031941,"vw":84.530642},{"c":84.16,"h":84.89,"l":83.83,"n":20999,"o":84.08,"t":"2025-06-27T04:00:00Z","v":1519994,"vw":84.207322},{"c":84.83,"h":84.97,"l":84.02,"n":19855,"o":84.96,"t":"2025-06-30T04:00:00Z","v":1518181,"vw":84.657314},{"c":82.96,"h":84.4,"l":82.93,"n":23728,"o":83.96,"t":"2025-07-01T04:00:00Z","v":2216018,"vw":83.452712},{"c":86.43,"h":86.52,"l":84.55,"n":29565,"o":84.68,"t":"2025-07-02T04:00:00Z","v":3172985,"vw":85.915261},{"c":86.07,"h":87.14,"l":85.9,"n":17766,"o":86.13,"t":"2025-07-03T04:00:00Z","v":1438499,"vw":86.50617},{"c":85.04,"h":85.57,"l":84.58,"n":21106,"o":85.4,"t":"2025-07-07T04:00:00Z","v":1759238,"vw":85.161401},{"c":85.64,"h":86,"l":85.04,"n":17873,"o":85.76,"t":"2025-07-08T04:00:00Z","v":1315552,"vw":85.560982},{"c":88.08,"h":88.28,"l":85.38,"n":29309,"o":86.3,"t":"2025-07-09T04:00:00Z","v":2324587,"vw":86.872976},{"c":89.3,"h":89.68,"l":86.97,"n":31243,"o":87.43,"t":"2025-07-10T04:00:00Z","v":2413755,"vw":88.627411},{"c":93.04,"h":93.11,"l":91.84,"n":44449,"o":92.63,"t":"2025-07-11T04:00:00Z","v":5165811,"vw":92.640077},{"c":94.38,"h":96.16,"l":93.81,"n":45194,"o":95.82,"t":"2025-07-14T04:00:00Z","v":3905886,"vw":94.972228},{"c":91.63,"h":93.31,"l":91.1103,"n":28647,"o":92.68,"t":"2025-07-15T04:00:00Z","v":2640748,"vw":92.139647},{"c":93.9,"h":94.4498,"l":92.98,"n":28263,"o":93.51,"t":"2025-07-16T04:00:00Z","v":2636515,"vw":93.718493},{"c":93.66,"h":94.425,"l":92.51,"n":17645,"o":92.8,"t":"2025-07-17T04:00:00Z","v":1402400,"vw":93.470862},{"c":92.36,"h":93.92,"l":92.17,"n":30228,"o":93.52,"t":"2025-07-18T04:00:00Z","v":3047459,"vw":92.75241},{"c":91.84,"h":93.87,"l":91.74,"n":31269,"o":93.07,"t":"2025-07-21T04:00:00Z","v":2139457,"vw":92.81209},{"c":93.9,"h":94.68,"l":92.53,"n":28655,"o":93.84,"t":"2025-07-22T04:00:00Z","v":2144404,"vw":93.814171},{"c":93.16,"h":93.45,"l":92.31,"n":20584,"o":92.92,"t":"2025-07-23T04:00:00Z","v":2156527,"vw":92.891861},{"c":93.68,"h":94.08,"l":92.71,"n":24017,"o":93.39,"t":"2025-07-24T04:00:00Z","v":1965380,"vw":93.539095},{"c":91.87,"h":92.12,"l":90.48,"n":20459,"o":91.47,"t":"2025-07-25T04:00:00Z","v":1933379,"vw":91.263652},{"c":92.88,"h":93.77,"l":92.35,"n":18150,"o":93.32,"t":"2025-07-28T04:00:00Z","v":1274235,"vw":93.066181},{"c":92.38,"h":93.65,"l":91.92,"n":15517,"o":93.6,"t":"2025-07-29T04:00:00Z","v":2065583,"vw":92.535752},{"c":91.88,"h":93.46,"l":90.99,"n":23988,"o":92.47,"t":"2025-07-30T04:00:00Z","v":2006120,"vw":91.991542},{"c":91.78,"h":93.52,"l":91.75,"n":19604,"o":92.9,"t":"2025-07-31T04:00:00Z","v":1866992,"vw":92.737933},{"c":88.89,"h":91.01,"l":88.83,"n":36539,"o":90.89,"t":"2025-08-01T04:00:00Z","v":3928698,"vw":89.947916},{"c":90.23,"h":91.0096,"l":89.66,"n":11737,"o":89.74,"t":"2025-08-04T04:00:00Z","v":1129688,"vw":90.358477},{"c":89.38,"h":90.11,"l":88.52,"n":14941,"o":89.77,"t":"2025-08-05T04:00:00Z","v":1800053,"vw":89.209644},{"c":90.68,"h":91.05,"l":89.3,"n":13637,"o":89.58,"t":"2025-08-06T04:00:00Z","v":1441994,"vw":90.297365},{"c":92.44,"h":92.525,"l":90.97,"n":16508,"o":91.55,"t":"2025-08-07T04:00:00Z","v":2172955,"vw":91.758816},{"c":91.58,"h":92.31,"l":91.09,"n":18758,"o":91.83,"t":"2025-08-08T04:00:00Z","v":1634575,"vw":91.672937},{"c":93.59,"h":94.99,"l":93.24,"n":14875,"o":93.98,"t":"2025-08-11T04:00:00Z","v":1514541,"vw":94.199786},{"c":94.06,"h":94.51,"l":93.235,"n":15063,"o":93.69,"t":"2025-08-12T04:00:00Z","v":1815712,"vw":93.90849},{"c":96.6,"h":96.62,"l":94.435,"n":34471,"o":94.82,"t":"2025-08-13T04:00:00Z","v":2671619,"vw":95.640625},{"c":92.75,"h":93.88,"l":92.12,"n":35452,"o":92.93,"t":"2025-08-14T04:00:00Z","v":3408015,"vw":92.875848},{"c":91.9,"h":93.21,"l":91.8185,"n":19043,"o":93.16,"t":"2025-08-15T04:00:00Z","v":1233332,"vw":92.361916},{"c":91.39,"h":91.8,"l":90.23,"n":15675,"o":90.92,"t":"2025-08-18T04:00:00Z","v":1140447,"vw":90.939882},{"c":88.83,"h":91.02,"l":88.47,"n":34658,"o":90.94,"t":"2025-08-19T04:00:00Z","v":3268197,"vw":89.22841},{"c":89.79,"h":89.93,"l":88.23,"n":29409,"o":89.06,"t":"2025-08-20T04:00:00Z","v":1855921,"vw":89.204038},{"c":88.1,"h":89.57,"l":87.94,"n":21563,"o":89.01,"t":"2025-08-21T04:00:00Z","v":1339437,"vw":88.590813},{"c":91.73,"h":92.3148,"l":87.94,"n":28385,"o":88.23,"t":"2025-08-22T04:00:00Z","v":2633031,"vw":90.831415},{"c":87.02,"h":88.77,"l":86.81,"n":31542,"o":87.73,"t":"2025-08-25T04:00:00Z","v":2290096,"vw":87.662519},{"c":87.31,"h":87.36,"l":85.94,"n":22565,"o":86.3,"t":"2025-08-26T04:00:00Z","v":1801819,"vw":86.642785},{"c":88.07,"h":88.52,"l":87.2174,"n":23632,"o":87.47,"t":"2025-08-27T04:00:00Z","v":1619757,"vw":87.922456},{"c":87.95,"h":89.03,"l":87.91,"n":18191,"o":88.81,"t":"2025-08-28T04:00:00Z","v":1311476,"vw":88.543609},{"c":84.99,"h":86.86,"l":84.78,"n":34273,"o":86.85,"t":"2025-08-29T04:00:00Z","v":2529086,"vw":85.3488},{"c":87.02,"h":87.82,"l":85.645,"n":33537,"o":85.91,"t":"2025-09-02T04:00:00Z","v":2594794,"vw":86.975321},{"c":88.16,"h":88.45,"l":87.28,"n":19219,"o":87.49,"t":"2025-09-03T04:00:00Z","v":1324533,"vw":87.943687},{"c":86.23,"h":87.075,"l":85.8399,"n":21799,"o":87.05,"t":"2025-09-04T04:00:00Z","v":1610626,"vw":86.293569},{"c":87.66,"h":88.99,"l":86.51,"n":32131,"o":88.69,"t":"2025-09-05T04:00:00Z","v":2226551,"vw":87.51765},{"c":88.04,"h":88.715,"l":87.845,"n":17765,"o":88.1,"t":"2025-09-08T04:00:00Z","v":1239177,"vw":88.23092},{"c":87.42,"h":88.72,"l":86.93,"n":38641,"o":88.64,"t":"2025-09-09T04:00:00Z","v":1994179,"vw":87.592871},{"c":89.22,"h":89.88,"l":88.85,"n":31743,"o":89.28,"t":"2025-09-10T04:00:00Z","v":1766711,"vw":89.408736},{"c":89.92,"h":90.1,"l":89.25,"n":26435,"o":89.29,"t":"2025-09-11T04:00:00Z","v":1526684,"vw":89.758558},{"c":91.75,"h":91.79,"l":90.155,"n":30961,"o":90.28,"t":"2025-09-12T04:00:00Z","v":2085401,"vw":90.766535},{"c":90.49,"h":90.71,"l":89.75,"n":61354,"o":90.31,"t":"2025-09-15T04:00:00Z","v":2326968,"vw":90.179571},{"c":91.73,"h":91.82,"l":90.03,"n":51572,"o":90.65,"t":"2025-09-16T04:00:00Z","v":1989512,"vw":91.062461},{"c":90.79,"h":91.34,"l":89.99,"n":137354,"o":91.24,"t":"2025-09-17T04:00:00Z","v":4222838,"vw":90.787419},{"c":92.24,"h":92.62,"l":91.87,"n":46689,"o":92.21,"t":"2025-09-18T04:00:00Z","v":2373098,"vw":92.327933},{"c":90.34,"h":91.485,"l":90.31,"n":41806,"o":91.24,"t":"2025-09-19T04:00:00Z","v":1692935,"vw":90.853127},{"c":87.98,"h":89.07,"l":87.87,"n":42378,"o":88.67,"t":"2025-09-22T04:00:00Z","v":1782021,"vw":88.433056},{"c":87.58,"h":88.955,"l":87.515,"n":47482,"o":88.63,"t":"2025-09-23T04:00:00Z","v":1738162,"vw":88.2026},{"c":89.01,"h":89.47,"l":88.53,"n":35633,"o":88.7,"t":"2025-09-24T04:00:00Z","v":1451375,"vw":89.011715},{"c":85.76,"h":87.66,"l":85.17,"n":88110,"o":87.6,"t":"2025-09-25T04:00:00Z","v":3497222,"vw":86.514203},{"c":85.65,"h":86.57,"l":85.28,"n":54352,"o":85.72,"t":"2025-09-26T04:00:00Z","v":2374673,"vw":85.836086},{"c":89.73,"h":89.83,"l":87.97,"n":59798,"o":88.07,"t":"2025-09-29T04:00:00Z","v":3250331,"vw":89.249229},{"c":89.77,"h":89.935,"l":88.535,"n":44311,"o":88.96,"t":"2025-09-30T04:00:00Z","v":2017707,"vw":89.034513},{"c":92.2,"h":92.84,"l":91.375,"n":54793,"o":91.57,"t":"2025-10-01T04:00:00Z","v":3054347,"vw":92.102048},{"c":94.93,"h":95.055,"l":93.045,"n":66764,"o":93.61,"t":"2025-10-02T04:00:00Z","v":3792668,"vw":94.219448},{"c":96.36,"h":97.34,"l":94.18,"n":106041,"o":94.71,"t":"2025-10-03T04:00:00Z","v":4922077,"vw":95.869719},{"c":98.43,"h":99.12,"l":97.61,"n":75473,"o":98,"t":"2025-10-06T04:00:00Z","v":4401823,"vw":98.306663},{"c":95.37,"h":97.998,"l":94.62,"n":116123,"o":97.96,"t":"2025-10-07T04:00:00Z","v":5976712,"vw":95.765331},{"c":96.78,"h":97.43,"l":95.425,"n":77244,"o":96.04,"t":"2025-10-08T04:00:00Z","v":4753025,"vw":96.518966},{"c":94.9,"h":96.83,"l":93.85,"n":88343,"o":96.83,"t":"2025-10-09T04:00:00Z","v":5176252,"vw":94.989336},{"c":91.42,"h":96.165,"l":90.87,"n":177934,"o":95.7,"t":"2025-10-10T04:00:00Z","v":8852186,"vw":93.034657},{"c":90.86,"h":90.96,"l":89.25,"n":107529,"o":89.72,"t":"2025-10-13T04:00:00Z","v":5641119,"vw":90.104214},{"c":88.29,"h":89.06,"l":86.135,"n":139749,"o":86.84,"t":"2025-10-14T04:00:00Z","v":8191706,"vw":88.140769},{"c":87.23,"h":88.035,"l":86.31,"n":95285,"o":87.43,"t":"2025-10-15T04:00:00Z","v":4946045,"vw":87.062333},{"c":84.8,"h":87.4,"l":84.28,"n":173387,"o":87.15,"t":"2025-10-16T04:00:00Z","v":8618111,"vw":85.356856},{"c":83.46,"h":84.27,"l":81.92,"n":144310,"o":82.73,"t":"2025-10-17T04:00:00Z","v":6703078,"vw":83.131179},{"c":86.89,"h":87.56,"l":86.09,"n":87571,"o":86.84,"t":"2025-10-20T04:00:00Z","v":5306988,"vw":86.946731},{"c":87.64,"h":89.4,"l":84.77,"n":147238,"o":85.23,"t":"2025-10-21T04:00:00Z","v":7520765,"vw":87.771363},{"c":84.5,"h":85.54,"l":84.17,"n":158674,"o":84.79,"t":"2025-10-22T04:00:00Z","v":8605819,"vw":84.752463},{"c":86.42,"h":87.28,"l":85.195,"n":68318,"o":85.5,"t":"2025-10-23T04:00:00Z","v":3895347,"vw":86.293438},{"c":86.69,"h":87.31,"l":85.98,"n":53983,"o":87.22,"t":"2025-10-24T04:00:00Z","v":2892439,"vw":86.610582},{"c":90.09,"h":90.75,"l":89.71,"n":45897,"o":90.23,"t":"2025-10-27T04:00:00Z","v":2636267,"vw":90.185567},{"c":89.02,"h":91.0099,"l":88.91,"n":56383,"o":90.15,"t":"2025-10-28T04:00:00Z","v":3415508,"vw":89.922573},{"c":86.66,"h":89.05,"l":85.61,"n":143244,"o":88.96,"t":"2025-10-29T04:00:00Z","v":8558103,"vw":87.147593},{"c":83.34,"h":85.01,"l":83.23,"n":100100,"o":84.97,"t":"2025-10-30T04:00:00Z","v":4942002,"vw":84.083031},{"c":86.02,"h":87.01,"l":85.07,"n":84733,"o":86.095,"t":"2025-10-31T04:00:00Z","v":4277550,"vw":86.080841},{"c":83.5,"h":84.69,"l":82.49,"n":98551,"o":84.22,"t":"2025-11-03T05:00:00Z","v":5057655,"vw":83.604382},{"c":78.87,"h":82.09,"l":77.94,"n":168064,"o":81.28,"t":"2025-11-04T05:00:00Z","v":9507908,"vw":79.657329},{"c":81.35,"h":81.93,"l":79.99,"n":62705,"o":80.39,"t":"2025-11-05T05:00:00Z","v":3080510,"vw":81.181154},{"c":78.98,"h":80.59,"l":78.54,"n":107467,"o":80.58,"t":"2025-11-06T05:00:00Z","v":5665010,"vw":79.543284},{"c":81.3,"h":81.355,"l":77.85,"n":78898,"o":78.46,"t":"2025-11-07T05:00:00Z","v":3736137,"vw":79.705273},{"c":83.05,"h":83.25,"l":81.97,"n":58901,"o":83.16,"t":"2025-11-10T05:00:00Z","v":3107129,"vw":82.626335},{"c":80.47,"h":81.965,"l":80.36,"n":53872,"o":81.85,"t":"2025-11-11T05:00:00Z","v":3084272,"vw":80.990484},{"c":79.49,"h":82.14,"l":78.92,"n":80910,"o":82.04,"t":"2025-11-12T05:00:00Z","v":3826650,"vw":80.126999},{"c":76.68,"h":80.98,"l":76.58,"n":150937,"o":80.17,"t":"2025-11-13T05:00:00Z","v":8256664,"vw":78.174036},{"c":73.78,"h":76.25,"l":73.66,"n":116482,"o":74.61,"t":"2025-11-14T05:00:00Z","v":5539556,"vw":74.930994},{"c":71.84,"h":75.11,"l":71.34,"n":281888,"o":73.65,"t":"2025-11-17T05:00:00Z","v":10742158,"vw":72.880394},{"c":72.64,"h":73.44,"l":71.17,"n":203502,"o":71.75,"t":"2025-11-18T05:00:00Z","v":7350506,"vw":72.522837},{"c":69.99,"h":72.3,"l":69.24,"n":215037,"o":71.32,"t":"2025-11-19T05:00:00Z","v":8790244,"vw":70.272996},{"c":67.56,"h":71.67,"l":67.245,"n":325129,"o":71.49,"t":"2025-11-20T05:00:00Z","v":11999496,"vw":68.74445},{"c":66.16,"h":66.97,"l":64.41,"n":302639,"o":65.47,"t":"2025-11-21T05:00:00Z","v":11916617,"vw":65.880156},{"c":69.73,"h":69.84,"l":66.695,"n":145548,"o":67.22,"t":"2025-11-24T05:00:00Z","v":5867061,"vw":68.435936},{"c":68.36,"h":68.955,"l":67.37,"n":108589,"o":68.2,"t":"2025-11-25T05:00:00Z","v":5009156,"vw":68.06748},{"c":70.38,"h":70.78,"l":67.82,"n":96481,"o":68.32,"t":"2025-11-26T05:00:00Z","v":4364477,"vw":69.537879},{"c":71.01,"h":72.8762,"l":70.65,"n":80510,"o":72.82,"t":"2025-11-28T05:00:00Z","v":3619696,"vw":71.849049},{"c":66.92,"h":67.835,"l":65.58,"n":155019,"o":67.47,"t":"2025-12-01T05:00:00Z","v":6705325,"vw":66.647281},{"c":71.25,"h":72.23,"l":69.16,"n":139879,"o":69.39,"t":"2025-12-02T05:00:00Z","v":5680542,"vw":71.005408},{"c":72.73,"h":73.31,"l":71.81,"n":145302,"o":72.47,"t":"2025-12-03T05:00:00Z","v":5555538,"vw":72.560011},{"c":72.38,"h":72.96,"l":71.11,"n":124893,"o":72.58,"t":"2025-12-04T05:00:00Z","v":4314608,"vw":72.186531},{"c":69.9,"h":71.57,"l":68.97,"n":148729,"o":70.8,"t":"2025-12-05T05:00:00Z","v":4831147,"vw":70.313424},{"c":70.99,"h":71.77,"l":70.1,"n":119833,"o":71.45,"t":"2025-12-08T05:00:00Z","v":3996905,"vw":70.726455},{"c":72.82,"h":74.04,"l":70.38,"n":76527,"o":70.615,"t":"2025-12-09T05:00:00Z","v":4967815,"vw":72.836916},{"c":72.35,"h":73.93,"l":71.635,"n":120422,"o":71.9,"t":"2025-12-10T05:00:00Z","v":4943585,"vw":72.586969},{"c":71.79,"h":71.83,"l":69.81,"n":115762,"o":70.54,"t":"2025-12-11T05:00:00Z","v":4119756,"vw":70.71101},{"c":70.58,"h":72.51,"l":69.97,"n":124401,"o":72.08,"t":"2025-12-12T05:00:00Z","v":4737370,"vw":70.806916},{"c":67.05,"h":70.29,"l":66.56,"n":179608,"o":69.89,"t":"2025-12-15T05:00:00Z","v":7090239,"vw":67.785559},{"c":68.49,"h":68.935,"l":67.86,"n":117504,"o":67.96,"t":"2025-12-16T05:00:00Z","v":4453486,"vw":68.346685},{"c":67.1,"h":70.64,"l":66.66,"n":214392,"o":68.58,"t":"2025-12-17T05:00:00Z","v":7669504,"vw":68.575278},{"c":66.11,"h":69.83,"l":65.98,"n":218349,"o":69.19,"t":"2025-12-18T05:00:00Z","v":8139684,"vw":67.610787},{"c":68.84,"h":69.88,"l":67.86,"n":167528,"o":68.84,"t":"2025-12-19T05:00:00Z","v":6320735,"vw":68.73292},{"c":69.03,"h":70.68,"l":68.66,"n":108202,"o":70.32,"t":"2025-12-22T05:00:00Z","v":3584989,"vw":69.67716},{"c":68.5,"h":69.02,"l":67.63,"n":96943,"o":68.49,"t":"2025-12-23T05:00:00Z","v":4638274,"vw":68.507427},{"c":68.2,"h":68.48,"l":67.5,"n":39289,"o":68.11,"t":"2025-12-24T05:00:00Z","v":1503457,"vw":68.028055},{"c":68.4,"h":69.58,"l":67.64,"n":94239,"o":69.535,"t":"2025-12-26T05:00:00Z","v":4199658,"vw":68.209158},{"c":68.05,"h":68.86,"l":67.94,"n":66325,"o":68.36,"t":"2025-12-29T05:00:00Z","v":2373533,"vw":68.392509},{"c":68.61,"h":69.875,"l":68.585,"n":114695,"o":68.84,"t":"2025-12-30T05:00:00Z","v":5528895,"vw":69.137534},{"c":68.36,"h":69.465,"l":68.03,"n":82621,"o":69.46,"t":"2025-12-31T05:00:00Z","v":4676797,"vw":68.548107},{"c":70.14,"h":71.125,"l":69.06,"n":168982,"o":69.39,"t":"2026-01-02T05:00:00Z","v":6496068,"vw":70.183151},{"c":73.61,"h":74.07,"l":72.15,"n":132358,"o":72.468,"t":"2026-01-05T05:00:00Z","v":6010997,"vw":73.319723},{"c":72.2,"h":73.72,"l":71.23,"n":114713,"o":73.7,"t":"2026-01-06T05:00:00Z","v":5273700,"vw":72.47458},{"c":71,"h":71.925,"l":70.74,"n":90394,"o":71.41,"t":"2026-01-07T05:00:00Z","v":3785455,"vw":71.257325},{"c":70.96,"h":71.39,"l":69.64,"n":86053,"o":69.93,"t":"2026-01-08T05:00:00Z","v":3261285,"vw":70.709483},{"c":70.48,"h":71.85,"l":70.09,"n":97999,"o":70.7,"t":"2026-01-09T05:00:00Z","v":3707892,"vw":70.911681},{"c":71.41,"h":72.1,"l":70.34,"n":88679,"o":70.405,"t":"2026-01-12T05:00:00Z","v":3262029,"vw":71.463363},{"c":73.78,"h":73.865,"l":71.9,"n":106593,"o":72.12,"t":"2026-01-13T05:00:00Z","v":4616925,"vw":72.998095},{"c":76.31,"h":76.5,"l":74.455,"n":135686,"o":74.72,"t":"2026-01-14T05:00:00Z","v":5802063,"vw":75.774272},{"c":74.33,"h":75.77,"l":74.25,"n":111031,"o":75.54,"t":"2026-01-15T05:00:00Z","v":4454385,"vw":74.881626},{"c":74.58,"h":74.85,"l":73.56,"n":91708,"o":74.8,"t":"2026-01-16T05:00:00Z","v":4034575,"vw":74.2185},{"c":69.89,"h":71.28,"l":69.6,"n":105583,"o":70.95,"t":"2026-01-20T05:00:00Z","v":3886478,"vw":70.377076},{"c":70.34,"h":70.65,"l":68.0351,"n":167232,"o":69.86,"t":"2026-01-21T05:00:00Z","v":6775198,"vw":69.501933},{"c":69.75,"h":70.17,"l":69.01,"n":74220,"o":69.87,"t":"2026-01-22T05:00:00Z","v":2767274,"vw":69.672977},{"c":69.82,"h":71.145,"l":69.06,"n":82222,"o":69.97,"t":"2026-01-23T05:00:00Z","v":3223263,"vw":70.068399},{"c":68.31,"h":69.29,"l":67.89,"n":72567,"o":68.37,"t":"2026-01-26T05:00:00Z","v":3862010,"vw":68.549209},{"c":69.69,"h":69.77,"l":68.02,"n":76921,"o":68.8,"t":"2026-01-27T05:00:00Z","v":3475878,"vw":68.766959},{"c":69.46,"h":70.61,"l":69.29,"n":101622,"o":70.14,"t":"2026-01-28T05:00:00Z","v":4969436,"vw":69.810966},{"c":65.53,"h":68.52,"l":64.88,"n":152359,"o":68.4,"t":"2026-01-29T05:00:00Z","v":8401369,"vw":66.080791},{"c":65.37,"h":65.99,"l":63.82,"n":160569,"o":64.61,"t":"2026-01-30T05:00:00Z","v":6663202,"vw":64.978531},{"c":60.82,"h":61.91,"l":60.52,"n":167114,"o":60.89,"t":"2026-02-02T05:00:00Z","v":8956166,"vw":61.313711},{"c":59.61,"h":61.18,"l":56.83,"n":279805,"o":61.18,"t":"2026-02-03T05:00:00Z","v":13177682,"vw":59.114277},{"c":57.22,"h":59.02,"l":56.15,"n":274780,"o":58.66,"t":"2026-02-04T05:00:00Z","v":11785904,"vw":57.368644},{"c":49.66,"h":55.21,"l":48.555,"n":367287,"o":54.61,"t":"2026-02-05T05:00:00Z","v":18155773,"vw":51.802708},{"c":54.63,"h":55.795,"l":52.305,"n":130636,"o":52.32,"t":"2026-02-06T05:00:00Z","v":5904835,"vw":54.191439},{"c":55.19,"h":55.505,"l":53.39,"n":178535,"o":53.83,"t":"2026-02-09T05:00:00Z","v":7045726,"vw":54.625521},{"c":53.63,"h":54.6,"l":52.95,"n":144609,"o":53.98,"t":"2026-02-10T05:00:00Z","v":5087001,"vw":53.827928},{"c":52.67,"h":53.21,"l":51.25,"n":153032,"o":53.05,"t":"2026-02-11T05:00:00Z","v":3949441,"vw":52.122088},{"c":50.95,"h":53.24,"l":50.74,"n":139339,"o":52.99,"t":"2026-02-12T05:00:00Z","v":3758611,"vw":51.618525},{"c":53.63,"h":54.17,"l":52.115,"n":149898,"o":52.46,"t":"2026-02-13T05:00:00Z","v":5620045,"vw":53.532764},{"c":52.81,"h":53.21,"l":51.91,"n":122902,"o":53.03,"t":"2026-02-17T05:00:00Z","v":4827692,"vw":52.579351},{"c":51.64,"h":53.2899,"l":51.32,"n":78124,"o":52.29,"t":"2026-02-18T05:00:00Z","v":2878478,"vw":52.139673},{"c":52.32,"h":52.39,"l":51.16,"n":65455,"o":51.42,"t":"2026-02-19T05:00:00Z","v":2196036,"vw":51.897411},{"c":52.81,"h":53.09,"l":51.88,"n":121855,"o":52.21,"t":"2026-02-20T05:00:00Z","v":5055107,"vw":52.617658},{"c":50.23,"h":51.64,"l":49.79,"n":86613,"o":51.51,"t":"2026-02-23T05:00:00Z","v":3942839,"vw":50.695457},{"c":50.27,"h":50.47,"l":48.95,"n":59729,"o":49.09,"t":"2026-02-24T05:00:00Z","v":2332199,"vw":49.839673},{"c":53.94,"h":54.2443,"l":51.61,"n":80101,"o":51.9,"t":"2026-02-25T05:00:00Z","v":3376617,"vw":53.160601},{"c":52.58,"h":53.24,"l":51.86,"n":94911,"o":53.1,"t":"2026-02-26T05:00:00Z","v":4045264,"vw":52.497608},{"c":51.13,"h":51.725,"l":50.75,"n":63807,"o":51.54,"t":"2026-02-27T05:00:00Z","v":3645745,"vw":51.214815},{"c":53.89,"h":54.68,"l":51.0801,"n":113687,"o":51.09,"t":"2026-03-02T05:00:00Z","v":4394685,"vw":53.457716},{"c":53.18,"h":53.77,"l":51.56,"n":109147,"o":52.3,"t":"2026-03-03T05:00:00Z","v":4123184,"vw":52.76881},{"c":56.99,"h":57.745,"l":55.59,"n":111458,"o":55.94,"t":"2026-03-04T05:00:00Z","v":5125354,"vw":56.904749},{"c":55.53,"h":56.78,"l":55.04,"n":93309,"o":56.57,"t":"2026-03-05T05:00:00Z","v":4447251,"vw":55.679577},{"c":53.06,"h":53.86,"l":52.75,"n":53547,"o":53.745,"t":"2026-03-06T05:00:00Z","v":2350316,"vw":53.252433},{"c":53.79,"h":54.21,"l":53.19,"n":66915,"o":53.57,"t":"2026-03-09T04:00:00Z","v":3502304,"vw":53.714343},{"c":54.6,"h":55.95,"l":54,"n":87964,"o":55.22,"t":"2026-03-10T04:00:00Z","v":3996854,"vw":55.007692},{"c":55.05,"h":55.615,"l":54.32,"n":67416,"o":54.72,"t":"2026-03-11T04:00:00Z","v":3080213,"vw":54.989286},{"c":54.89,"h":55.07,"l":54.02,"n":89220,"o":54.64,"t":"2026-03-12T04:00:00Z","v":4048586,"vw":54.605949},{"c":55.47,"h":57.65,"l":55.22,"n":126867,"o":56.93,"t":"2026-03-13T04:00:00Z","v":7201802,"vw":56.2609},{"c":57.64,"h":58.09,"l":56.86,"n":77215,"o":57.6,"t":"2026-03-16T04:00:00Z","v":3488136,"vw":57.571666},{"c":58.08,"h":58.38,"l":57.17,"n":64301,"o":57.43,"t":"2026-03-17T04:00:00Z","v":2964808,"vw":57.841519},{"c":55.34,"h":56.5097,"l":55.19,"n":71261,"o":56.44,"t":"2026-03-18T04:00:00Z","v":3220665,"vw":55.779497},{"c":54.71,"h":54.98,"l":53.56,"n":80814,"o":54,"t":"2026-03-19T04:00:00Z","v":4227294,"vw":54.28476},{"c":54.65,"h":54.92,"l":54.04,"n":66983,"o":54.9,"t":"2026-03-20T04:00:00Z","v":3024476,"vw":54.446908},{"c":55.02,"h":55.93,"l":54.565,"n":99085,"o":55.12,"t":"2026-03-23T04:00:00Z","v":4943775,"vw":55.269944},{"c":53.97,"h":55.11,"l":53.64,"n":80158,"o":54.94,"t":"2026-03-24T04:00:00Z","v":3850994,"vw":54.291474},{"c":55.18,"h":56.045,"l":54.92,"n":76045,"o":55.78,"t":"2026-03-25T04:00:00Z","v":3254399,"vw":55.436848},{"c":53.34,"h":54.37,"l":53,"n":68702,"o":54.01,"t":"2026-03-26T04:00:00Z","v":2616053,"vw":53.683958},{"c":51.37,"h":51.94,"l":50.99,"n":74055,"o":51.94,"t":"2026-03-27T04:00:00Z","v":3194237,"vw":51.389848},{"c":51.74,"h":52.94,"l":51.51,"n":57890,"o":52.81,"t":"2026-03-30T04:00:00Z","v":2808693,"vw":52.315943},{"c":52.76,"h":53.355,"l":51.68,"n":92342,"o":51.97,"t":"2026-03-31T04:00:00Z","v":4578555,"vw":52.53788},{"c":53.05,"h":53.83,"l":52.85,"n":55188,"o":53.34,"t":"2026-04-01T04:00:00Z","v":2556430,"vw":53.223314},{"c":52.15,"h":52.49,"l":51.13,"n":43715,"o":51.47,"t":"2026-04-02T04:00:00Z","v":2254099,"vw":51.916815},{"c":54.26,"h":54.77,"l":53.83,"n":31163,"o":54.06,"t":"2026-04-06T04:00:00Z","v":2194546,"vw":54.210032},{"c":53.7,"h":53.755,"l":52.68,"n":27144,"o":53.285,"t":"2026-04-07T04:00:00Z","v":1968155,"vw":53.19668},{"c":55.52,"h":56.5,"l":54.98,"n":29981,"o":56.4,"t":"2026-04-08T04:00:00Z","v":2244188,"vw":55.633641},{"c":56.11,"h":56.48,"l":54.87,"n":26310,"o":55.34,"t":"2026-04-09T04:00:00Z","v":1649323,"vw":55.912058},{"c":57.04,"h":57.09,"l":55.96,"n":21817,"o":56.27,"t":"2026-04-10T04:00:00Z","v":1788978,"vw":56.706534},{"c":57.09,"h":57.195,"l":55.1,"n":31678,"o":55.42,"t":"2026-04-13T04:00:00Z","v":2464130,"vw":56.009486},{"c":57.81,"h":59.24,"l":57.48,"n":41457,"o":58,"t":"2026-04-14T04:00:00Z","v":3292709,"vw":58.397492},{"c":58.37,"h":58.58,"l":57.27,"n":29381,"o":57.91,"t":"2026-04-15T04:00:00Z","v":2169833,"vw":57.753107},{"c":58.64,"h":58.675,"l":56.95,"n":31976,"o":58.335,"t":"2026-04-16T04:00:00Z","v":2168238,"vw":57.845813},{"c":60.29,"h":61,"l":59.32,"n":53399,"o":59.66,"t":"2026-04-17T04:00:00Z","v":4032334,"vw":60.251368},{"c":59.37,"h":59.5,"l":58.14,"n":33196,"o":58.51,"t":"2026-04-20T04:00:00Z","v":2270336,"vw":58.918545},{"c":58.35,"h":59.59,"l":58.19,"n":31764,"o":59.14,"t":"2026-04-21T04:00:00Z","v":1910151,"vw":58.862622},{"c":61.37,"h":61.85,"l":60.91,"n":35245,"o":61.07,"t":"2026-04-22T04:00:00Z","v":3069797,"vw":61.390045},{"c":60.48,"h":61.22,"l":59.87,"n":26952,"o":60.36,"t":"2026-04-23T04:00:00Z","v":1610930,"vw":60.481856},{"c":60.37,"h":60.9281,"l":60.17,"n":21666,"o":60.85,"t":"2026-04-24T04:00:00Z","v":1620426,"vw":60.494096},{"c":59.77,"h":60.85,"l":59.47,"n":20716,"o":60.425,"t":"2026-04-27T04:00:00Z","v":1484758,"vw":60.075217},{"c":59.34,"h":59.42,"l":58.81,"n":15232,"o":59.28,"t":"2026-04-28T04:00:00Z","v":1232704,"vw":59.161626},{"c":58.68,"h":59.83,"l":58.23,"n":28962,"o":59.83,"t":"2026-04-29T04:00:00Z","v":1962166,"vw":59.018897},{"c":59.4,"h":59.63,"l":59.14,"n":20366,"o":59.18,"t":"2026-04-30T04:00:00Z","v":1379367,"vw":59.381677},{"c":60.97,"h":61.425,"l":60.705,"n":22421,"o":60.89,"t":"2026-05-01T04:00:00Z","v":1851884,"vw":61.026406},{"c":62.23,"h":62.79,"l":61,"n":35074,"o":61.37,"t":"2026-05-04T04:00:00Z","v":2527675,"vw":62.044571},{"c":63.46,"h":63.525,"l":62.93,"n":20297,"o":63.34,"t":"2026-05-05T04:00:00Z","v":1549024,"vw":63.311413},{"c":63.3,"h":63.78,"l":63.05,"n":20084,"o":63.67,"t":"2026-05-06T04:00:00Z","v":1438574,"vw":63.392763},{"c":62.28,"h":62.94,"l":61.77,"n":22924,"o":62.94,"t":"2026-05-07T04:00:00Z","v":1519466,"vw":62.281703},{"c":62.31,"h":62.51,"l":61.775,"n":17464,"o":61.84,"t":"2026-05-08T04:00:00Z","v":1235027,"vw":62.150827},{"c":63.67,"h":63.845,"l":62.49,"n":20512,"o":63.05,"t":"2026-05-11T04:00:00Z","v":1236236,"vw":63.30742},{"c":62.79,"h":62.84,"l":62.01,"n":27013,"o":62.67,"t":"2026-05-12T04:00:00Z","v":1324209,"vw":62.542693},{"c":61.84,"h":62.3,"l":61.16,"n":22952,"o":62.23,"t":"2026-05-13T04:00:00Z","v":1263436,"vw":61.750203},{"c":63.27,"h":63.785,"l":61.805,"n":33014,"o":62.09,"t":"2026-05-14T04:00:00Z","v":2068417,"vw":63.100326},{"c":61.44,"h":62.18,"l":61.04,"n":35337,"o":62.15,"t":"2026-05-15T04:00:00Z","v":2057897,"vw":61.505761},{"c":59.66,"h":60,"l":59.025,"n":39186,"o":59.98,"t":"2026-05-18T04:00:00Z","v":2163169,"vw":59.506054},{"c":59.6,"h":59.81,"l":59.08,"n":19152,"o":59.42,"t":"2026-05-19T04:00:00Z","v":935151,"vw":59.551696},{"c":60.29,"h":60.43,"l":59.66,"n":27235,"o":59.97,"t":"2026-05-20T04:00:00Z","v":1378535,"vw":60.080582},{"c":60.27,"h":60.59,"l":59.505,"n":33079,"o":59.975,"t":"2026-05-21T04:00:00Z","v":2490227,"vw":60.014122},{"c":58.85,"h":60.02,"l":58.71,"n":30391,"o":59.97,"t":"2026-05-22T04:00:00Z","v":1790504,"vw":59.47023},{"c":58.94,"h":60.605,"l":58.74,"n":33841,"o":59.57,"t":"2026-05-26T04:00:00Z","v":2134703,"vw":59.584691},{"c":58.15,"h":58.525,"l":57.875,"n":28786,"o":58.28,"t":"2026-05-27T04:00:00Z","v":1741195,"vw":58.150086},{"c":56.94,"h":57.175,"l":56.26,"n":35135,"o":56.695,"t":"2026-05-28T04:00:00Z","v":2615786,"vw":56.728292},{"c":57.02,"h":57.665,"l":56.21,"n":36058,"o":56.67,"t":"2026-05-29T04:00:00Z","v":2307160,"vw":57.029385},{"c":55.48,"h":55.85,"l":54.7601,"n":43563,"o":55.66,"t":"2026-06-01T04:00:00Z","v":2812554,"vw":55.408087},{"c":52.16,"h":53.555,"l":51.5,"n":48104,"o":53.51,"t":"2026-06-02T04:00:00Z","v":3325784,"vw":52.58587},{"c":50.73,"h":52.095,"l":50.59,"n":36824,"o":51.79,"t":"2026-06-03T04:00:00Z","v":2040234,"vw":51.308582},{"c":49.34,"h":50.0292,"l":48.8,"n":51615,"o":49.01,"t":"2026-06-04T04:00:00Z","v":3039309,"vw":49.478573},{"c":46.8,"h":48.36,"l":45.88,"n":113386,"o":48.17,"t":"2026-06-05T04:00:00Z","v":5982768,"vw":46.923484},{"c":49.17,"h":49.83,"l":49.085,"n":37460,"o":49.3,"t":"2026-06-08T04:00:00Z","v":2833184,"vw":49.40327},{"c":48.14,"h":48.5,"l":47.12,"n":46444,"o":48.33,"t":"2026-06-09T04:00:00Z","v":3051620,"vw":47.766205},{"c":48.02,"h":48.745,"l":47.72,"n":42512,"o":47.72,"t":"2026-06-10T04:00:00Z","v":2957210,"vw":48.124607},{"c":49.32,"h":49.57,"l":48.315,"n":46065,"o":48.68,"t":"2026-06-11T04:00:00Z","v":3006075,"vw":48.875559},{"c":49.34,"h":49.95,"l":48.87,"n":34016,"o":49.17,"t":"2026-06-12T04:00:00Z","v":2222305,"vw":49.40989},{"c":51.65,"h":52.18,"l":51.395,"n":25831,"o":51.83,"t":"2026-06-15T04:00:00Z","v":1963218,"vw":51.759629},{"c":50.91,"h":51.37,"l":50.68,"n":20259,"o":51.18,"t":"2026-06-16T04:00:00Z","v":1330584,"vw":51.016057},{"c":49.85,"h":51.51,"l":49.65,"n":32751,"o":50.34,"t":"2026-06-17T04:00:00Z","v":1696042,"vw":50.494553},{"c":48.8,"h":49.91,"l":48.255,"n":29140,"o":49.88,"t":"2026-06-18T04:00:00Z","v":2167948,"vw":48.894947},{"c":49.96,"h":50.865,"l":49.81,"n":21139,"o":50.39,"t":"2026-06-22T04:00:00Z","v":1290445,"vw":50.324909},{"c":48.35,"h":48.7,"l":48,"n":20053,"o":48.08,"t":"2026-06-23T04:00:00Z","v":1394518,"vw":48.391988},{"c":46.41,"h":48.12,"l":45.78,"n":50519,"o":47.92,"t":"2026-06-24T04:00:00Z","v":2940349,"vw":46.805658},{"c":45.9,"h":47.47,"l":44.98,"n":61226,"o":47.41,"t":"2026-06-25T04:00:00Z","v":2962556,"vw":46.057198},{"c":46.28,"h":46.92,"l":45.565,"n":34350,"o":45.58,"t":"2026-06-26T04:00:00Z","v":1883875,"vw":46.3875},{"c":46.77,"h":47,"l":45.67,"n":35414,"o":46.45,"t":"2026-06-29T04:00:00Z","v":2116598,"vw":46.40523},{"c":45.52,"h":45.87,"l":45.04,"n":32172,"o":45.3,"t":"2026-06-30T04:00:00Z","v":1789881,"vw":45.373109},{"c":46.5,"h":46.9,"l":45.39,"n":27419,"o":45.54,"t":"2026-07-01T04:00:00Z","v":1847034,"vw":46.303458},{"c":47.64,"h":48.22,"l":47.4,"n":26845,"o":47.81,"t":"2026-07-02T04:00:00Z","v":1641742,"vw":47.808452},{"c":49.4,"h":49.57,"l":47.49,"n":28323,"o":47.58,"t":"2026-07-06T04:00:00Z","v":1875385,"vw":48.809585},{"c":49.46,"h":49.78,"l":48.5301,"n":21039,"o":48.86,"t":"2026-07-07T04:00:00Z","v":1296153,"vw":49.188203},{"c":48.24,"h":48.34,"l":47.67,"n":18563,"o":47.89,"t":"2026-07-08T04:00:00Z","v":1388556,"vw":47.97414},{"c":49,"h":49.205,"l":48.41,"n":15276,"o":48.55,"t":"2026-07-09T04:00:00Z","v":1109900,"vw":48.842265},{"c":49.56,"h":50.165,"l":49.39,"n":16350,"o":49.73,"t":"2026-07-10T04:00:00Z","v":1190378,"vw":49.764509},{"c":48.22,"h":48.77,"l":47.86,"n":19982,"o":48.4,"t":"2026-07-13T04:00:00Z","v":1844921,"vw":48.267337},{"c":50.03,"h":50.34,"l":49.22,"n":30727,"o":49.53,"t":"2026-07-14T04:00:00Z","v":2366770,"vw":49.933917},{"c":50.34,"h":50.82,"l":50.145,"n":16499,"o":50.61,"t":"2026-07-15T04:00:00Z","v":1364051,"vw":50.446351},{"c":49.78,"h":50.25,"l":49.555,"n":11797,"o":49.76,"t":"2026-07-16T04:00:00Z","v":857087,"vw":49.893805},{"c":49.71,"h":49.88,"l":48.4,"n":21336,"o":48.67,"t":"2026-07-17T04:00:00Z","v":1571984,"vw":48.991251},{"c":50.45,"h":50.95,"l":49.62,"n":24282,"o":49.97,"t":"2026-07-20T04:00:00Z","v":1822259,"vw":50.451301},{"c":51.49,"h":51.88,"l":51.19,"n":16474,"o":51.43,"t":"2026-07-21T04:00:00Z","v":1223382,"vw":51.558797},{"c":51.08,"h":51.42,"l":50.8,"n":12329,"o":50.84,"t":"2026-07-22T04:00:00Z","v":1123804,"vw":51.127272},{"c":50.19,"h":50.51,"l":50.05,"n":13562,"o":50.33,"t":"2026-07-23T04:00:00Z","v":1122018,"vw":50.238646},{"c":49.72,"h":49.9,"l":49.32,"n":18748,"o":49.86,"t":"2026-07-24T04:00:00Z","v":1252280,"vw":49.573984},{"c":50.28,"h":50.87,"l":49.89,"n":15830,"o":50.26,"t":"2026-07-27T04:00:00Z","v":1206194,"vw":50.297621},{"c":49.44,"h":49.62,"l":48.53,"n":15985,"o":48.98,"t":"2026-07-28T04:00:00Z","v":926531,"vw":49.105844},{"c":49.2,"h":50.11,"l":49.16,"n":26271,"o":49.66,"t":"2026-07-29T04:00:00Z","v":1764760,"vw":49.716143},{"c":50.16,"h":50.455,"l":50.02,"n":15890,"o":50.15,"t":"2026-07-30T04:00:00Z","v":1525344,"vw":50.230171},{"c":48.73,"h":49.408,"l":48.3,"n":37563,"o":49.38,"t":"2026-07-31T04:00:00Z","v":3149835,"vw":48.656533},{"c":49.43,"h":49.6,"l":48.38,"n":30887,"o":48.54,"t":"2026-08-03T04:00:00Z","v":2441219,"vw":49.289762},{"c":49.73,"h":49.87,"l":49.22,"n":16816,"o":49.41,"t":"2026-08-04T04:00:00Z","v":1152058,"vw":49.600047},{"c":50.19,"h":50.265,"l":49.43,"n":20320,"o":49.65,"t":"2026-08-05T04:00:00Z","v":1392198,"vw":49.949956},{"c":49.88,"h":50.295,"l":49.635,"n":13607,"o":49.69,"t":"2026-08-06T04:00:00Z","v":1097096,"vw":49.954823},{"c":50.3,"h":50.585,"l":49.93,"n":15401,"o":50.46,"t":"2026-08-07T04:00:00Z","v":1190655,"vw":50.277118},{"c":49.53,"h":50.25,"l":49.355,"n":27178,"o":50.25,"t":"2026-08-10T04:00:00Z","v":2550746,"vw":49.655904},{"c":49.13,"h":49.705,"l":48.91,"n":16498,"o":49.65,"t":"2026-08-11T04:00:00Z","v":1270768,"vw":49.260515},{"c":49.04,"h":49.57,"l":48.96,"n":15889,"o":49.48,"t":"2026-08-12T04:00:00Z","v":1827471,"vw":49.202897},{"c":49.05,"h":49.51,"l":48.61,"n":17023,"o":49.19,"t":"2026-08-13T04:00:00Z","v":1566404,"vw":49.166374},{"c":48.68,"h":48.92,"l":48.36,"n":12127,"o":48.54,"t":"2026-08-14T04:00:00Z","v":783305,"vw":48.600503},{"c":49.75,"h":50,"l":49.07,"n":21383,"o":49.07,"t":"2026-08-17T04:00:00Z","v":2281724,"vw":49.596823},{"c":50,"h":50.34,"l":49.515,"n":17213,"o":49.56,"t":"2026-08-18T04:00:00Z","v":1505826,"vw":50.060501},{"c":53,"h":53.96,"l":50.13,"n":88096,"o":50.3,"t":"2026-08-19T04:00:00Z","v":5633075,"vw":52.419787},{"c":56.28,"h":56.475,"l":55.04,"n":59686,"o":55.67,"t":"2026-08-20T04:00:00Z","v":3710254,"vw":55.863058},{"c":59.63,"h":60.28,"l":59,"n":70309,"o":59.67,"t":"2026-08-21T04:00:00Z","v":3820170,"vw":59.750949},{"c":60.96,"h":61.91,"l":60.24,"n":71849,"o":61.16,"t":"2026-08-24T04:00:00Z","v":3642579,"vw":61.215374},{"c":61.07,"h":61.59,"l":60.435,"n":41916,"o":60.87,"t":"2026-08-25T04:00:00Z","v":2216257,"vw":61.090606},{"c":60.73,"h":60.87,"l":60.08,"n":24025,"o":60.38,"t":"2026-08-26T04:00:00Z","v":1218454,"vw":60.564837},{"c":61.86,"h":62.58,"l":61.055,"n":33441,"o":61.38,"t":"2026-08-27T04:00:00Z","v":1782250,"vw":62.023639},{"c":60.01,"h":61.82,"l":59.49,"n":59311,"o":61.28,"t":"2026-08-28T04:00:00Z","v":2869878,"vw":60.57815},{"c":61.02,"h":61.325,"l":60.11,"n":29257,"o":60.32,"t":"2026-08-31T04:00:00Z","v":1193599,"vw":60.703906},{"c":59.76,"h":60.66,"l":59.075,"n":28947,"o":60.2,"t":"2026-09-01T04:00:00Z","v":1458268,"vw":59.974541},{"c":59.8,"h":59.98,"l":59.215,"n":25724,"o":59.41,"t":"2026-09-02T04:00:00Z","v":1221825,"vw":59.708637},{"c":63.24,"h":63.285,"l":60.67,"n":52137,"o":60.67,"t":"2026-09-03T04:00:00Z","v":3478639,"vw":62.40374},{"c":61.73,"h":61.8,"l":60.81,"n":34274,"o":61.34,"t":"2026-09-04T04:00:00Z","v":2177268,"vw":61.378981},{"c":60.65,"h":61.07,"l":59.98,"n":29656,"o":60.53,"t":"2026-09-08T04:00:00Z","v":2269785,"vw":60.464282},{"c":60.47,"h":61.58,"l":60.325,"n":28642,"o":61.53,"t":"2026-09-09T04:00:00Z","v":1633054,"vw":60.866572},{"c":59.65,"h":59.93,"l":59.315,"n":19050,"o":59.43,"t":"2026-09-10T04:00:00Z","v":1009842,"vw":59.592079},{"c":59.77,"h":61.745,"l":59.43,"n":26109,"o":59.89,"t":"2026-09-11T04:00:00Z","v":1441394,"vw":60.397934},{"c":61.07,"h":61.35,"l":60.15,"n":35568,"o":60.16,"t":"2026-09-14T04:00:00Z","v":2035748,"vw":60.958701},{"c":58.84,"h":59.76,"l":57.9,"n":66789,"o":59.44,"t":"2026-09-15T04:00:00Z","v":3575158,"vw":58.831966},{"c":58.75,"h":59.15,"l":57.94,"n":31883,"o":58.51,"t":"2026-09-16T04:00:00Z","v":1814972,"vw":58.471791},{"c":59.14,"h":59.53,"l":58.68,"n":15858,"o":59.01,"t":"2026-09-17T04:00:00Z","v":1211184,"vw":59.146208},{"c":62.81,"h":62.97,"l":60.36,"n":50909,"o":60.38,"t":"2026-09-18T04:00:00Z","v":2873557,"vw":62.053217},{"c":66.88,"h":67.18,"l":65.53,"n":32723,"o":65.63,"t":"2026-09-21T04:00:00Z","v":1857639,"vw":66.330565},{"c":66.63,"h":67.05,"l":66.07,"n":24475,"o":66.29,"t":"2026-09-22T04:00:00Z","v":1406073,"vw":66.702599},{"c":65.31,"h":66.43,"l":64.56,"n":22852,"o":66.12,"t":"2026-09-23T04:00:00Z","v":1221449,"vw":65.347203},{"c":65.24,"h":65.63,"l":64.42,"n":23944,"o":64.72,"t":"2026-09-24T04:00:00Z","v":1350353,"vw":65.098261},{"c":64.9,"h":65.18,"l":64.24,"n":29294,"o":64.98,"t":"2026-09-25T04:00:00Z","v":1645434,"vw":64.719763},{"c":64.4,"h":65.2,"l":63.77,"n":22865,"o":64.55,"t":"2026-09-28T04:00:00Z","v":1235525,"vw":64.494922},{"c":64.58,"h":65.25,"l":64.03,"n":18060,"o":65.15,"t":"2026-09-29T04:00:00Z","v":1237283,"vw":64.403272},{"c":64.59,"h":66.12,"l":64.39,"n":34333,"o":65.81,"t":"2026-09-30T04:00:00Z","v":2015948,"vw":64.998141},{"c":65.44,"h":65.89,"l":64.46,"n":32131,"o":64.46,"t":"2026-10-01T04:00:00Z","v":1647307,"vw":65.223295},{"c":65.11,"h":67.39,"l":64.825,"n":41148,"o":66.89,"t":"2026-10-02T04:00:00Z","v":1949088,"vw":65.994291},{"c":66.23,"h":67.005,"l":65.64,"n":26454,"o":66.52,"t":"2026-10-05T04:00:00Z","v":1485059,"vw":66.227821},{"c":66.14,"h":66.99,"l":65.965,"n":20124,"o":66.445,"t":"2026-10-06T04:00:00Z","v":1314171,"vw":66.436443},{"c":64.39,"h":64.6,"l":63.89,"n":31374,"o":64.3,"t":"2026-10-07T04:00:00Z","v":1951335,"vw":64.216398},{"c":63.11,"h":63.9,"l":62.06,"n":37523,"o":63.55,"t":"2026-10-08T04:00:00Z","v":1516531,"vw":62.941005},{"c":63.54,"h":64.325,"l":63.5,"n":16236,"o":64.04,"t":"2026-10-09T04:00:00Z","v":1182264,"vw":63.855578},{"c":63.92,"h":64.11,"l":63.48,"n":12220,"o":63.675,"t":"2026-10-12T04:00:00Z","v":751561,"vw":63.789385},{"c":64.27,"h":64.7,"l":64,"n":20448,"o":64.34,"t":"2026-10-13T04:00:00Z","v":1459767,"vw":64.350583},{"c":63.09,"h":64.12,"l":62.86,"n":20129,"o":63.73,"t":"2026-10-14T04:00:00Z","v":1163367,"vw":63.230593},{"c":63.53,"h":63.75,"l":61.55,"n":27860,"o":61.86,"t":"2026-10-15T04:00:00Z","v":1322411,"vw":62.969946},{"c":62.91,"h":63.64,"l":62.335,"n":27767,"o":63.255,"t":"2026-10-16T04:00:00Z","v":1721643,"vw":62.855398},{"c":63.14,"h":63.65,"l":63.03,"n":24483,"o":63.65,"t":"2026-10-19T04:00:00Z","v":1310937,"vw":63.286614},{"c":63.7,"h":64.33,"l":62.7,"n":23975,"o":62.74,"t":"2026-10-20T04:00:00Z","v":1207343,"vw":63.787897},{"c":65.34,"h":65.54,"l":64.21,"n":32257,"o":64.56,"t":"2026-10-21T04:00:00Z","v":1850387,"vw":65.003384}],"volatilityBars":[{"c":64.8,"h":64.94,"l":64.33,"n":58,"o":64.42,"t":"2026-10-14T08:00:00Z","v":13250,"vw":64.727874},{"c":64.38,"h":64.47,"l":64.32,"n":38,"o":64.47,"t":"2026-10-14T08:30:00Z","v":12693,"vw":64.349299},{"c":64.44,"h":64.45,"l":64.31,"n":61,"o":64.39,"t":"2026-10-14T08:45:00Z","v":25924,"vw":64.385851},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-14T10:00:00Z","v":3600,"vw":64.14},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-14T11:00:00Z","v":100,"vw":64.39},{"c":64.66,"h":64.72,"l":64.49,"n":59,"o":64.5,"t":"2026-10-14T12:00:00Z","v":31462,"vw":64.572387},{"c":64.56,"h":64.7,"l":64.56,"n":38,"o":64.7,"t":"2026-10-14T12:15:00Z","v":16914,"vw":64.632799},{"c":63.7676,"h":64.45,"l":63.75,"n":137,"o":64.45,"t":"2026-10-14T12:30:00Z","v":31673,"vw":64.111114},{"c":63.95,"h":63.95,"l":63.95,"n":4,"o":63.95,"t":"2026-10-14T12:45:00Z","v":400,"vw":63.95},{"c":63.68,"h":63.86,"l":63.68,"n":36,"o":63.82,"t":"2026-10-14T13:00:00Z","v":23279,"vw":63.742402},{"c":63.7,"h":63.7,"l":63.61,"n":30,"o":63.63,"t":"2026-10-14T13:15:00Z","v":2781,"vw":63.632457},{"c":63.95,"h":64.09,"l":63.73,"n":1940,"o":63.73,"t":"2026-10-14T13:30:00Z","v":80154,"vw":63.961005},{"c":63.5,"h":64.12,"l":63.5,"n":1470,"o":63.965,"t":"2026-10-14T13:45:00Z","v":63594,"vw":63.898346},{"c":63.33,"h":63.65,"l":63.26,"n":1854,"o":63.54,"t":"2026-10-14T14:00:00Z","v":92599,"vw":63.423471},{"c":63.26,"h":63.38,"l":63.18,"n":982,"o":63.32,"t":"2026-10-14T14:15:00Z","v":39967,"vw":63.274795},{"c":63.17,"h":63.32,"l":63.125,"n":983,"o":63.3,"t":"2026-10-14T14:30:00Z","v":36748,"vw":63.215329},{"c":63.21,"h":63.21,"l":63.015,"n":1144,"o":63.14,"t":"2026-10-14T14:45:00Z","v":58619,"vw":63.112539},{"c":63.14,"h":63.21,"l":62.975,"n":674,"o":63.205,"t":"2026-10-14T15:00:00Z","v":33907,"vw":63.091233},{"c":63.235,"h":63.32,"l":63.095,"n":1219,"o":63.16,"t":"2026-10-14T15:15:00Z","v":61257,"vw":63.185966},{"c":62.99,"h":63.215,"l":62.97,"n":847,"o":63.215,"t":"2026-10-14T15:30:00Z","v":46855,"vw":63.052986},{"c":62.96,"h":63.09,"l":62.94,"n":571,"o":63.005,"t":"2026-10-14T15:45:00Z","v":28758,"vw":63.01166},{"c":62.97,"h":63.1,"l":62.95,"n":505,"o":62.97,"t":"2026-10-14T16:00:00Z","v":20747,"vw":63.009299},{"c":63.05,"h":63.05,"l":62.92,"n":518,"o":63.02,"t":"2026-10-14T16:15:00Z","v":28652,"vw":62.975756},{"c":63.21,"h":63.215,"l":63.015,"n":568,"o":63.04,"t":"2026-10-14T16:30:00Z","v":34679,"vw":63.122466},{"c":63.25,"h":63.25,"l":63.125,"n":230,"o":63.225,"t":"2026-10-14T16:45:00Z","v":8492,"vw":63.188112},{"c":63.205,"h":63.31,"l":63.205,"n":306,"o":63.27,"t":"2026-10-14T17:00:00Z","v":9643,"vw":63.27004},{"c":63.15,"h":63.25,"l":63.0777,"n":387,"o":63.2,"t":"2026-10-14T17:15:00Z","v":22472,"vw":63.18595},{"c":63.08,"h":63.2,"l":63.02,"n":527,"o":63.16,"t":"2026-10-14T17:30:00Z","v":34605,"vw":63.114042},{"c":62.925,"h":63.06,"l":62.86,"n":1009,"o":63.06,"t":"2026-10-14T17:45:00Z","v":59600,"vw":62.926214},{"c":62.98,"h":63.01,"l":62.88,"n":562,"o":62.91,"t":"2026-10-14T18:00:00Z","v":25040,"vw":62.942155},{"c":62.96,"h":62.98,"l":62.91,"n":406,"o":62.97,"t":"2026-10-14T18:15:00Z","v":25491,"vw":62.946796},{"c":62.935,"h":62.99,"l":62.885,"n":323,"o":62.95,"t":"2026-10-14T18:30:00Z","v":20981,"vw":62.943834},{"c":63.01,"h":63.05,"l":62.9,"n":379,"o":62.9001,"t":"2026-10-14T18:45:00Z","v":23146,"vw":63.000221},{"c":63.07,"h":63.07,"l":62.87,"n":458,"o":63.02,"t":"2026-10-14T19:00:00Z","v":41168,"vw":62.965137},{"c":63.09,"h":63.14,"l":63.05,"n":295,"o":63.0818,"t":"2026-10-14T19:15:00Z","v":24432,"vw":63.092898},{"c":63.025,"h":63.1,"l":62.98,"n":384,"o":63.0887,"t":"2026-10-14T19:30:00Z","v":23127,"vw":63.053054},{"c":63.09,"h":63.105,"l":63.001,"n":836,"o":63.025,"t":"2026-10-14T19:45:00Z","v":47886,"vw":63.063873},{"c":63.14,"h":63.14,"l":63.09,"n":23,"o":63.09,"t":"2026-10-14T20:00:00Z","v":2441,"vw":63.101847},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-14T20:45:00Z","v":103,"vw":62.96},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-14T21:15:00Z","v":100,"vw":63.09},{"c":63.0161,"h":63.0161,"l":63.0161,"n":1,"o":63.0161,"t":"2026-10-14T22:00:00Z","v":363,"vw":63.0161},{"c":62.9,"h":62.98,"l":62.9,"n":3,"o":62.98,"t":"2026-10-14T22:15:00Z","v":606,"vw":62.916502},{"c":62.927,"h":62.927,"l":62.927,"n":1,"o":62.927,"t":"2026-10-14T23:00:00Z","v":100,"vw":62.927},{"c":62.8,"h":62.99,"l":62.56,"n":16,"o":62.56,"t":"2026-10-15T08:00:00Z","v":3840,"vw":62.859183},{"c":62.69,"h":62.69,"l":62.69,"n":3,"o":62.69,"t":"2026-10-15T08:30:00Z","v":1813,"vw":62.69},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-15T08:45:00Z","v":117,"vw":62.69},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-10-15T09:45:00Z","v":100,"vw":62.68},{"c":62.39,"h":62.39,"l":62.39,"n":1,"o":62.39,"t":"2026-10-15T10:45:00Z","v":292,"vw":62.39},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-15T11:15:00Z","v":125,"vw":62.54},{"c":62.43,"h":62.49,"l":62.43,"n":3,"o":62.49,"t":"2026-10-15T11:45:00Z","v":700,"vw":62.472857},{"c":62.43,"h":62.46,"l":62.43,"n":4,"o":62.46,"t":"2026-10-15T12:00:00Z","v":350,"vw":62.448281},{"c":62.48,"h":62.529,"l":62.48,"n":38,"o":62.529,"t":"2026-10-15T12:15:00Z","v":3848,"vw":62.5076},{"c":62.5,"h":62.5,"l":62.24,"n":19,"o":62.44,"t":"2026-10-15T12:30:00Z","v":2726,"vw":62.342406},{"c":62.15,"h":62.39,"l":62.15,"n":11,"o":62.39,"t":"2026-10-15T12:45:00Z","v":1674,"vw":62.355372},{"c":62.0754,"h":62.2,"l":62,"n":39,"o":62.2,"t":"2026-10-15T13:00:00Z","v":17203,"vw":62.108793},{"c":61.92,"h":62.02,"l":61.92,"n":12,"o":62.02,"t":"2026-10-15T13:15:00Z","v":2802,"vw":61.960357},{"c":62.25,"h":62.29,"l":61.77,"n":3595,"o":61.86,"t":"2026-10-15T13:30:00Z","v":150542,"vw":62.054923},{"c":61.86,"h":62.31,"l":61.55,"n":2793,"o":62.26,"t":"2026-10-15T13:45:00Z","v":128028,"vw":61.869599},{"c":62.54,"h":62.7999,"l":61.8,"n":2580,"o":61.84,"t":"2026-10-15T14:00:00Z","v":116978,"vw":62.406263},{"c":62.66,"h":62.75,"l":62.46,"n":1480,"o":62.55,"t":"2026-10-15T14:15:00Z","v":90115,"vw":62.625788},{"c":62.87,"h":62.94,"l":62.5,"n":1325,"o":62.59,"t":"2026-10-15T14:30:00Z","v":38800,"vw":62.7638},{"c":63.15,"h":63.28,"l":62.825,"n":1735,"o":62.86,"t":"2026-10-15T14:45:00Z","v":58804,"vw":63.092299},{"c":63.48,"h":63.51,"l":63.055,"n":2179,"o":63.14,"t":"2026-10-15T15:00:00Z","v":64675,"vw":63.344929},{"c":63.53,"h":63.57,"l":63.405,"n":1227,"o":63.49,"t":"2026-10-15T15:15:00Z","v":51520,"vw":63.482625},{"c":63.57,"h":63.75,"l":63.44,"n":1705,"o":63.53,"t":"2026-10-15T15:30:00Z","v":92460,"vw":63.592213},{"c":63.6,"h":63.67,"l":63.49,"n":573,"o":63.56,"t":"2026-10-15T15:45:00Z","v":30244,"vw":63.582067},{"c":63.62,"h":63.68,"l":63.49,"n":720,"o":63.575,"t":"2026-10-15T16:00:00Z","v":40983,"vw":63.551141},{"c":63.34,"h":63.6,"l":63.325,"n":795,"o":63.6,"t":"2026-10-15T16:15:00Z","v":46836,"vw":63.427138},{"c":63.32,"h":63.39,"l":63.23,"n":644,"o":63.36,"t":"2026-10-15T16:30:00Z","v":46195,"vw":63.329394},{"c":63.35,"h":63.47,"l":63.31,"n":513,"o":63.39,"t":"2026-10-15T16:45:00Z","v":16338,"vw":63.40292},{"c":63.425,"h":63.425,"l":63.335,"n":167,"o":63.36,"t":"2026-10-15T17:00:00Z","v":6637,"vw":63.367431},{"c":63.55,"h":63.75,"l":63.5,"n":1039,"o":63.5,"t":"2026-10-15T17:15:00Z","v":65600,"vw":63.655352},{"c":63.63,"h":63.67,"l":63.53,"n":253,"o":63.555,"t":"2026-10-15T17:30:00Z","v":12416,"vw":63.5746},{"c":63.595,"h":63.62,"l":63.59,"n":26,"o":63.61,"t":"2026-10-15T17:45:00Z","v":885,"vw":63.602857},{"c":63.34,"h":63.555,"l":63.33,"n":595,"o":63.555,"t":"2026-10-15T18:00:00Z","v":30407,"vw":63.449052},{"c":63.4,"h":63.42,"l":63.32,"n":382,"o":63.39,"t":"2026-10-15T18:15:00Z","v":16673,"vw":63.376553},{"c":63.51,"h":63.51,"l":63.4226,"n":268,"o":63.43,"t":"2026-10-15T18:30:00Z","v":15728,"vw":63.456666},{"c":63.56,"h":63.56,"l":63.5,"n":187,"o":63.5,"t":"2026-10-15T18:45:00Z","v":8436,"vw":63.537806},{"c":63.62,"h":63.64,"l":63.5701,"n":207,"o":63.5701,"t":"2026-10-15T19:00:00Z","v":9355,"vw":63.607501},{"c":63.64,"h":63.73,"l":63.64,"n":542,"o":63.6584,"t":"2026-10-15T19:15:00Z","v":46098,"vw":63.672252},{"c":63.585,"h":63.63,"l":63.54,"n":498,"o":63.62,"t":"2026-10-15T19:30:00Z","v":25971,"vw":63.572764},{"c":63.53,"h":63.63,"l":63.53,"n":891,"o":63.57,"t":"2026-10-15T19:45:00Z","v":47900,"vw":63.582572},{"c":63.53,"h":63.53,"l":63.53,"n":12,"o":63.53,"t":"2026-10-15T20:00:00Z","v":10194,"vw":63.53},{"c":63.51,"h":63.51,"l":63.51,"n":4,"o":63.51,"t":"2026-10-15T20:15:00Z","v":309,"vw":63.51},{"c":63.25,"h":63.29,"l":63.25,"n":3,"o":63.29,"t":"2026-10-15T20:45:00Z","v":210,"vw":63.27},{"c":63.39,"h":63.39,"l":63.37,"n":4,"o":63.37,"t":"2026-10-15T21:00:00Z","v":394,"vw":63.38},{"c":63.41,"h":63.42,"l":63.41,"n":10,"o":63.42,"t":"2026-10-15T21:15:00Z","v":756,"vw":63.413565},{"c":63.5,"h":63.5,"l":63.48,"n":2,"o":63.48,"t":"2026-10-15T21:45:00Z","v":200,"vw":63.49},{"c":63.57,"h":63.66,"l":63.57,"n":7,"o":63.66,"t":"2026-10-15T22:00:00Z","v":2328,"vw":63.596023},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-15T22:15:00Z","v":100,"vw":63.6},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-15T23:00:00Z","v":100,"vw":63.43},{"c":63.41,"h":63.42,"l":63.41,"n":2,"o":63.42,"t":"2026-10-15T23:15:00Z","v":200,"vw":63.415},{"c":63.45,"h":63.53,"l":63.25,"n":30,"o":63.25,"t":"2026-10-16T08:00:00Z","v":18316,"vw":63.40062},{"c":63.42,"h":63.42,"l":63.42,"n":3,"o":63.42,"t":"2026-10-16T10:45:00Z","v":976,"vw":63.42},{"c":63.77,"h":63.81,"l":63.41,"n":132,"o":63.41,"t":"2026-10-16T11:00:00Z","v":43255,"vw":63.731252},{"c":63.85,"h":63.96,"l":63.69,"n":28,"o":63.76,"t":"2026-10-16T11:15:00Z","v":11625,"vw":63.869105},{"c":63.78,"h":63.78,"l":63.76,"n":15,"o":63.76,"t":"2026-10-16T11:45:00Z","v":4451,"vw":63.765451},{"c":63.44,"h":63.74,"l":63.42,"n":56,"o":63.74,"t":"2026-10-16T12:00:00Z","v":22848,"vw":63.560306},{"c":63.52,"h":63.54,"l":63.34,"n":16,"o":63.34,"t":"2026-10-16T12:15:00Z","v":7018,"vw":63.476074},{"c":63.5037,"h":63.5037,"l":63.5037,"n":1,"o":63.5037,"t":"2026-10-16T12:30:00Z","v":200,"vw":63.5037},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-16T12:45:00Z","v":906,"vw":63.3},{"c":63.27,"h":63.28,"l":63.27,"n":5,"o":63.28,"t":"2026-10-16T13:00:00Z","v":2531,"vw":63.27132},{"c":63.28,"h":63.29,"l":63.22,"n":57,"o":63.24,"t":"2026-10-16T13:15:00Z","v":12126,"vw":63.259265},{"c":63.23,"h":63.31,"l":63.07,"n":2503,"o":63.255,"t":"2026-10-16T13:30:00Z","v":169259,"vw":63.210092},{"c":63.28,"h":63.39,"l":63.01,"n":1388,"o":63.23,"t":"2026-10-16T13:45:00Z","v":67064,"vw":63.196151},{"c":63.44,"h":63.44,"l":63.15,"n":722,"o":63.26,"t":"2026-10-16T14:00:00Z","v":31970,"vw":63.306166},{"c":63.53,"h":63.64,"l":63.39,"n":697,"o":63.43,"t":"2026-10-16T14:15:00Z","v":54946,"vw":63.508195},{"c":63.5,"h":63.63,"l":63.4883,"n":311,"o":63.51,"t":"2026-10-16T14:30:00Z","v":13269,"vw":63.559096},{"c":63.22,"h":63.58,"l":63.22,"n":743,"o":63.495,"t":"2026-10-16T14:45:00Z","v":42448,"vw":63.442628},{"c":63.0501,"h":63.22,"l":62.86,"n":1018,"o":63.22,"t":"2026-10-16T15:00:00Z","v":30690,"vw":63.01388},{"c":62.94,"h":63.06,"l":62.83,"n":832,"o":63.04,"t":"2026-10-16T15:15:00Z","v":27675,"vw":62.971179},{"c":63.01,"h":63.03,"l":62.94,"n":501,"o":62.94,"t":"2026-10-16T15:30:00Z","v":24681,"vw":62.994589},{"c":62.745,"h":63.04,"l":62.72,"n":927,"o":62.99,"t":"2026-10-16T15:45:00Z","v":40002,"vw":62.81682},{"c":62.95,"h":62.95,"l":62.66,"n":1331,"o":62.77,"t":"2026-10-16T16:00:00Z","v":65709,"vw":62.779186},{"c":62.99,"h":63.005,"l":62.87,"n":401,"o":62.95,"t":"2026-10-16T16:15:00Z","v":29099,"vw":62.957496},{"c":62.91,"h":62.99,"l":62.85,"n":397,"o":62.99,"t":"2026-10-16T16:30:00Z","v":17464,"vw":62.933095},{"c":62.8131,"h":62.94,"l":62.76,"n":453,"o":62.92,"t":"2026-10-16T16:45:00Z","v":15068,"vw":62.812079},{"c":62.59,"h":62.82,"l":62.57,"n":580,"o":62.82,"t":"2026-10-16T17:00:00Z","v":23452,"vw":62.683621},{"c":62.41,"h":62.56,"l":62.335,"n":1019,"o":62.54,"t":"2026-10-16T17:15:00Z","v":57723,"vw":62.4234},{"c":62.9,"h":63.08,"l":62.42,"n":3520,"o":62.42,"t":"2026-10-16T17:30:00Z","v":235508,"vw":62.731337},{"c":62.63,"h":62.9,"l":62.61,"n":707,"o":62.88,"t":"2026-10-16T17:45:00Z","v":36450,"vw":62.728711},{"c":62.715,"h":62.755,"l":62.61,"n":632,"o":62.63,"t":"2026-10-16T18:00:00Z","v":41877,"vw":62.678275},{"c":62.78,"h":62.82,"l":62.6401,"n":413,"o":62.72,"t":"2026-10-16T18:15:00Z","v":26502,"vw":62.72109},{"c":62.525,"h":62.845,"l":62.35,"n":1896,"o":62.76,"t":"2026-10-16T18:30:00Z","v":132525,"vw":62.529201},{"c":62.55,"h":62.7,"l":62.4,"n":2278,"o":62.54,"t":"2026-10-16T18:45:00Z","v":179348,"vw":62.534023},{"c":62.79,"h":62.79,"l":62.47,"n":921,"o":62.57,"t":"2026-10-16T19:00:00Z","v":46222,"vw":62.59972},{"c":62.93,"h":63.03,"l":62.715,"n":1090,"o":62.81,"t":"2026-10-16T19:15:00Z","v":63400,"vw":62.902919},{"c":62.74,"h":62.94,"l":62.74,"n":586,"o":62.94,"t":"2026-10-16T19:30:00Z","v":38381,"vw":62.799624},{"c":62.93,"h":62.98,"l":62.75,"n":1234,"o":62.75,"t":"2026-10-16T19:45:00Z","v":76423,"vw":62.886847},{"c":62.9438,"h":62.95,"l":62.91,"n":15,"o":62.93,"t":"2026-10-16T20:00:00Z","v":3167,"vw":62.921835},{"c":62.99,"h":62.99,"l":62.99,"n":3,"o":62.99,"t":"2026-10-16T21:15:00Z","v":200,"vw":62.99},{"c":63.09,"h":63.09,"l":62.94,"n":2,"o":62.94,"t":"2026-10-16T23:00:00Z","v":200,"vw":63.015},{"c":63.74,"h":64.12,"l":63.74,"n":10,"o":64.12,"t":"2026-10-19T08:00:00Z","v":1173,"vw":64.013142},{"c":63.97,"h":64,"l":63.97,"n":2,"o":64,"t":"2026-10-19T08:15:00Z","v":1054,"vw":63.975949},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-19T08:30:00Z","v":200,"vw":63.87},{"c":63.91,"h":63.91,"l":63.91,"n":24,"o":63.91,"t":"2026-10-19T08:45:00Z","v":1823,"vw":63.91},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-10-19T09:00:00Z","v":448,"vw":63.88},{"c":64,"h":64.06,"l":64,"n":21,"o":64.06,"t":"2026-10-19T09:30:00Z","v":7950,"vw":64.029162},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-19T09:45:00Z","v":907,"vw":63.94},{"c":63.49,"h":63.78,"l":63.49,"n":20,"o":63.78,"t":"2026-10-19T10:15:00Z","v":8506,"vw":63.709736},{"c":63.57,"h":63.57,"l":63.38,"n":36,"o":63.46,"t":"2026-10-19T10:30:00Z","v":16683,"vw":63.440996},{"c":63.62,"h":63.63,"l":63.61,"n":10,"o":63.62,"t":"2026-10-19T10:45:00Z","v":2293,"vw":63.619067},{"c":63.5423,"h":63.5423,"l":63.5409,"n":3,"o":63.5409,"t":"2026-10-19T11:00:00Z","v":675,"vw":63.541451},{"c":63.5,"h":63.5,"l":63.5,"n":7,"o":63.5,"t":"2026-10-19T12:00:00Z","v":20100,"vw":63.5},{"c":63.67,"h":63.67,"l":63.67,"n":2,"o":63.67,"t":"2026-10-19T12:15:00Z","v":166,"vw":63.67},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-19T12:30:00Z","v":100,"vw":63.75},{"c":63.63,"h":63.63,"l":63.61,"n":23,"o":63.61,"t":"2026-10-19T12:45:00Z","v":4440,"vw":63.613415},{"c":63.82,"h":63.83,"l":63.82,"n":27,"o":63.82,"t":"2026-10-19T13:00:00Z","v":20363,"vw":63.826658},{"c":63.67,"h":63.71,"l":63.63,"n":98,"o":63.63,"t":"2026-10-19T13:15:00Z","v":29068,"vw":63.657225},{"c":63.48,"h":63.65,"l":63.36,"n":2544,"o":63.65,"t":"2026-10-19T13:30:00Z","v":129399,"vw":63.512784},{"c":63.27,"h":63.575,"l":63.27,"n":1434,"o":63.47,"t":"2026-10-19T13:45:00Z","v":58163,"vw":63.430602},{"c":63.41,"h":63.41,"l":63.04,"n":2609,"o":63.32,"t":"2026-10-19T14:00:00Z","v":122460,"vw":63.166864},{"c":63.32,"h":63.44,"l":63.215,"n":1277,"o":63.41,"t":"2026-10-19T14:15:00Z","v":50807,"vw":63.342396},{"c":63.21,"h":63.34,"l":63.135,"n":874,"o":63.34,"t":"2026-10-19T14:30:00Z","v":35541,"vw":63.172571},{"c":63.44,"h":63.65,"l":63.24,"n":1532,"o":63.24,"t":"2026-10-19T14:45:00Z","v":53266,"vw":63.46111},{"c":63.425,"h":63.48,"l":63.36,"n":1000,"o":63.46,"t":"2026-10-19T15:00:00Z","v":38755,"vw":63.416986},{"c":63.535,"h":63.65,"l":63.385,"n":1328,"o":63.405,"t":"2026-10-19T15:15:00Z","v":82743,"vw":63.502139},{"c":63.28,"h":63.54,"l":63.28,"n":945,"o":63.53,"t":"2026-10-19T15:30:00Z","v":62585,"vw":63.377322},{"c":63.17,"h":63.31,"l":63.14,"n":968,"o":63.28,"t":"2026-10-19T15:45:00Z","v":46538,"vw":63.222155},{"c":63.265,"h":63.265,"l":63.03,"n":1004,"o":63.17,"t":"2026-10-19T16:00:00Z","v":69984,"vw":63.119308},{"c":63.25,"h":63.285,"l":63.19,"n":706,"o":63.26,"t":"2026-10-19T16:15:00Z","v":33399,"vw":63.235082},{"c":63.25,"h":63.265,"l":63.195,"n":745,"o":63.21,"t":"2026-10-19T16:30:00Z","v":39063,"vw":63.228761},{"c":63.215,"h":63.26,"l":63.18,"n":630,"o":63.24,"t":"2026-10-19T16:45:00Z","v":46373,"vw":63.212178},{"c":63.18,"h":63.28,"l":63.16,"n":480,"o":63.205,"t":"2026-10-19T17:00:00Z","v":20791,"vw":63.218419},{"c":63.25,"h":63.28,"l":63.16,"n":780,"o":63.18,"t":"2026-10-19T17:15:00Z","v":57207,"vw":63.193501},{"c":63.21,"h":63.28,"l":63.12,"n":724,"o":63.205,"t":"2026-10-19T17:30:00Z","v":33734,"vw":63.187422},{"c":63.18,"h":63.19,"l":63.1,"n":694,"o":63.19,"t":"2026-10-19T17:45:00Z","v":23824,"vw":63.140289},{"c":63.25,"h":63.34,"l":63.17,"n":592,"o":63.17,"t":"2026-10-19T18:00:00Z","v":22596,"vw":63.268305},{"c":63.09,"h":63.25,"l":63.06,"n":365,"o":63.245,"t":"2026-10-19T18:15:00Z","v":12926,"vw":63.133735},{"c":63.16,"h":63.18,"l":63.095,"n":198,"o":63.095,"t":"2026-10-19T18:30:00Z","v":9094,"vw":63.130854},{"c":63.215,"h":63.255,"l":63.19,"n":347,"o":63.19,"t":"2026-10-19T18:45:00Z","v":15385,"vw":63.221014},{"c":63.14,"h":63.21,"l":63.115,"n":197,"o":63.2,"t":"2026-10-19T19:00:00Z","v":6123,"vw":63.165225},{"c":63.21,"h":63.24,"l":63.14,"n":371,"o":63.14,"t":"2026-10-19T19:15:00Z","v":18160,"vw":63.188492},{"c":63.285,"h":63.285,"l":63.1694,"n":652,"o":63.2,"t":"2026-10-19T19:30:00Z","v":46333,"vw":63.217738},{"c":63.11,"h":63.275,"l":63.07,"n":928,"o":63.275,"t":"2026-10-19T19:45:00Z","v":47938,"vw":63.127097},{"c":63.14,"h":63.14,"l":63.14,"n":10,"o":63.14,"t":"2026-10-19T20:00:00Z","v":2633,"vw":63.14},{"c":63.21,"h":63.22,"l":63.21,"n":30,"o":63.22,"t":"2026-10-19T20:30:00Z","v":780,"vw":63.215051},{"c":63.23,"h":63.23,"l":63.22,"n":45,"o":63.22,"t":"2026-10-19T20:45:00Z","v":3700,"vw":63.229118},{"c":63.4,"h":63.4,"l":63.39,"n":5,"o":63.39,"t":"2026-10-19T21:15:00Z","v":630,"vw":63.393333},{"c":63.4695,"h":63.4695,"l":63.4695,"n":1,"o":63.4695,"t":"2026-10-19T21:30:00Z","v":200,"vw":63.4695},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-19T22:45:00Z","v":100,"vw":63.3},{"c":62.85,"h":63.32,"l":62.79,"n":12,"o":62.84,"t":"2026-10-20T08:00:00Z","v":2243,"vw":62.969741},{"c":62.86,"h":62.86,"l":62.86,"n":1,"o":62.86,"t":"2026-10-20T08:30:00Z","v":100,"vw":62.86},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-20T09:00:00Z","v":202,"vw":62.8},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-20T09:30:00Z","v":906,"vw":62.8},{"c":62.7,"h":62.7,"l":62.7,"n":2,"o":62.7,"t":"2026-10-20T09:45:00Z","v":303,"vw":62.7},{"c":62.93,"h":62.93,"l":62.93,"n":5,"o":62.93,"t":"2026-10-20T11:00:00Z","v":1486,"vw":62.93},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-20T11:30:00Z","v":100,"vw":62.87},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-20T11:45:00Z","v":300,"vw":62.85},{"c":62.72,"h":62.84,"l":62.72,"n":18,"o":62.84,"t":"2026-10-20T12:00:00Z","v":9631,"vw":62.744207},{"c":62.84,"h":62.84,"l":62.84,"n":4,"o":62.84,"t":"2026-10-20T12:30:00Z","v":826,"vw":62.84},{"c":62.98,"h":62.9838,"l":62.95,"n":3,"o":62.95,"t":"2026-10-20T12:45:00Z","v":500,"vw":62.97628},{"c":62.8,"h":62.8061,"l":62.78,"n":9,"o":62.8061,"t":"2026-10-20T13:00:00Z","v":2014,"vw":62.793921},{"c":62.74,"h":62.81,"l":62.74,"n":9,"o":62.81,"t":"2026-10-20T13:15:00Z","v":661,"vw":62.76477},{"c":62.95,"h":63.03,"l":62.7,"n":1741,"o":62.74,"t":"2026-10-20T13:30:00Z","v":65948,"vw":62.849251},{"c":63.37,"h":63.37,"l":62.945,"n":1158,"o":62.945,"t":"2026-10-20T13:45:00Z","v":52996,"vw":63.148577},{"c":64.22,"h":64.22,"l":63.325,"n":3567,"o":63.355,"t":"2026-10-20T14:00:00Z","v":201375,"vw":63.86833},{"c":63.98,"h":64.305,"l":63.89,"n":2637,"o":64.21,"t":"2026-10-20T14:15:00Z","v":136930,"vw":64.078677},{"c":64.16,"h":64.3013,"l":63.95,"n":1978,"o":63.995,"t":"2026-10-20T14:30:00Z","v":93611,"vw":64.142224},{"c":64.24,"h":64.33,"l":64.02,"n":1574,"o":64.12,"t":"2026-10-20T14:45:00Z","v":88576,"vw":64.169956},{"c":63.57,"h":64.245,"l":63.41,"n":2117,"o":64.24,"t":"2026-10-20T15:00:00Z","v":87085,"vw":63.869191},{"c":63.5999,"h":63.73,"l":63.45,"n":1458,"o":63.55,"t":"2026-10-20T15:15:00Z","v":57978,"vw":63.598078},{"c":63.61,"h":63.76,"l":63.53,"n":788,"o":63.65,"t":"2026-10-20T15:30:00Z","v":37227,"vw":63.632339},{"c":63.71,"h":63.71,"l":63.5,"n":400,"o":63.6,"t":"2026-10-20T15:45:00Z","v":17731,"vw":63.559756},{"c":63.65,"h":63.79,"l":63.53,"n":494,"o":63.72,"t":"2026-10-20T16:00:00Z","v":26769,"vw":63.639229},{"c":63.61,"h":63.7,"l":63.5,"n":639,"o":63.65,"t":"2026-10-20T16:15:00Z","v":34673,"vw":63.551703},{"c":63.7,"h":63.77,"l":63.63,"n":287,"o":63.64,"t":"2026-10-20T16:30:00Z","v":20131,"vw":63.715355},{"c":63.86,"h":63.88,"l":63.68,"n":606,"o":63.69,"t":"2026-10-20T16:45:00Z","v":33808,"vw":63.817154},{"c":63.88,"h":63.935,"l":63.765,"n":582,"o":63.84,"t":"2026-10-20T17:00:00Z","v":37830,"vw":63.831601},{"c":63.82,"h":63.88,"l":63.81,"n":264,"o":63.88,"t":"2026-10-20T17:15:00Z","v":12880,"vw":63.836732},{"c":63.88,"h":63.895,"l":63.79,"n":253,"o":63.83,"t":"2026-10-20T17:30:00Z","v":10852,"vw":63.843882},{"c":63.87,"h":63.975,"l":63.82,"n":718,"o":63.885,"t":"2026-10-20T17:45:00Z","v":30034,"vw":63.917851},{"c":63.75,"h":63.885,"l":63.75,"n":162,"o":63.885,"t":"2026-10-20T18:00:00Z","v":10214,"vw":63.784861},{"c":63.67,"h":63.77,"l":63.63,"n":210,"o":63.75,"t":"2026-10-20T18:15:00Z","v":8383,"vw":63.708343},{"c":63.59,"h":63.675,"l":63.59,"n":144,"o":63.63,"t":"2026-10-20T18:30:00Z","v":8094,"vw":63.625391},{"c":63.65,"h":63.67,"l":63.61,"n":153,"o":63.61,"t":"2026-10-20T18:45:00Z","v":9747,"vw":63.626495},{"c":63.65,"h":63.66,"l":63.62,"n":191,"o":63.65,"t":"2026-10-20T19:00:00Z","v":6910,"vw":63.647239},{"c":63.57,"h":63.6688,"l":63.53,"n":230,"o":63.64,"t":"2026-10-20T19:15:00Z","v":8975,"vw":63.588139},{"c":63.72,"h":63.73,"l":63.59,"n":290,"o":63.59,"t":"2026-10-20T19:30:00Z","v":17806,"vw":63.660071},{"c":63.68,"h":63.745,"l":63.67,"n":831,"o":63.7,"t":"2026-10-20T19:45:00Z","v":56042,"vw":63.702314},{"c":63.64,"h":63.7,"l":63.64,"n":26,"o":63.7,"t":"2026-10-20T20:00:00Z","v":2733,"vw":63.677209},{"c":63.68,"h":63.68,"l":63.68,"n":5,"o":63.68,"t":"2026-10-20T20:15:00Z","v":2885,"vw":63.68},{"c":63.84,"h":63.84,"l":63.84,"n":5,"o":63.84,"t":"2026-10-20T20:45:00Z","v":1005,"vw":63.84},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-20T21:15:00Z","v":115,"vw":64},{"c":64.07,"h":64.1185,"l":63.99,"n":9,"o":63.99,"t":"2026-10-20T22:00:00Z","v":1430,"vw":64.041432},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-20T22:15:00Z","v":380,"vw":64.14},{"c":64.0202,"h":64.0202,"l":64.0202,"n":1,"o":64.0202,"t":"2026-10-20T23:45:00Z","v":400,"vw":64.0202},{"c":64.16,"h":64.16,"l":63.81,"n":76,"o":63.87,"t":"2026-10-21T08:00:00Z","v":18726,"vw":63.932986},{"c":64.3,"h":64.3,"l":64.24,"n":13,"o":64.24,"t":"2026-10-21T08:15:00Z","v":2260,"vw":64.248978},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-10-21T08:30:00Z","v":300,"vw":64.31},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-21T09:00:00Z","v":1154,"vw":64.2},{"c":64.5,"h":64.51,"l":64.47,"n":11,"o":64.47,"t":"2026-10-21T09:15:00Z","v":4489,"vw":64.498538},{"c":64.36,"h":64.36,"l":64.32,"n":4,"o":64.32,"t":"2026-10-21T09:45:00Z","v":1192,"vw":64.345641},{"c":64.29,"h":64.3,"l":64.29,"n":19,"o":64.3,"t":"2026-10-21T10:00:00Z","v":7225,"vw":64.293809},{"c":64.35,"h":64.35,"l":64.29,"n":8,"o":64.3,"t":"2026-10-21T11:00:00Z","v":2175,"vw":64.299367},{"c":64.4,"h":64.4,"l":64.4,"n":3,"o":64.4,"t":"2026-10-21T11:15:00Z","v":597,"vw":64.4},{"c":64.38,"h":64.44,"l":64.38,"n":7,"o":64.44,"t":"2026-10-21T11:30:00Z","v":7024,"vw":64.437864},{"c":64.46,"h":64.47,"l":64.4362,"n":15,"o":64.45,"t":"2026-10-21T12:00:00Z","v":9379,"vw":64.464314},{"c":64.4262,"h":64.4262,"l":64.4262,"n":2,"o":64.4262,"t":"2026-10-21T12:15:00Z","v":200,"vw":64.4262},{"c":64.4938,"h":64.4938,"l":64.4938,"n":1,"o":64.4938,"t":"2026-10-21T12:30:00Z","v":250,"vw":64.4938},{"c":64.39,"h":64.4573,"l":64.39,"n":33,"o":64.4573,"t":"2026-10-21T12:45:00Z","v":20500,"vw":64.39136},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-21T13:00:00Z","v":300,"vw":64.66},{"c":64.56,"h":64.62,"l":64.56,"n":19,"o":64.62,"t":"2026-10-21T13:15:00Z","v":3160,"vw":64.59},{"c":64.54,"h":64.575,"l":64.21,"n":3066,"o":64.56,"t":"2026-10-21T13:30:00Z","v":185563,"vw":64.410425},{"c":64.66,"h":64.78,"l":64.51,"n":2447,"o":64.565,"t":"2026-10-21T13:45:00Z","v":108712,"vw":64.638699},{"c":64.725,"h":64.78,"l":64.495,"n":3090,"o":64.69,"t":"2026-10-21T14:00:00Z","v":179253,"vw":64.63031},{"c":64.71,"h":64.93,"l":64.67,"n":2289,"o":64.735,"t":"2026-10-21T14:15:00Z","v":117218,"vw":64.819293},{"c":64.99,"h":65.055,"l":64.71,"n":2403,"o":64.735,"t":"2026-10-21T14:30:00Z","v":197399,"vw":64.903588},{"c":65.27,"h":65.4,"l":64.95,"n":3711,"o":64.97,"t":"2026-10-21T14:45:00Z","v":221750,"vw":65.214118},{"c":65.37,"h":65.47,"l":65.17,"n":2616,"o":65.27,"t":"2026-10-21T15:00:00Z","v":107592,"vw":65.348324},{"c":65.1316,"h":65.38,"l":65.1,"n":3193,"o":65.37,"t":"2026-10-21T15:15:00Z","v":157988,"vw":65.224909},{"c":65.19,"h":65.35,"l":65.16,"n":1445,"o":65.16,"t":"2026-10-21T15:30:00Z","v":78281,"vw":65.30215},{"c":65.24,"h":65.28,"l":65.14,"n":599,"o":65.2148,"t":"2026-10-21T15:45:00Z","v":39222,"vw":65.221609},{"c":65.2851,"h":65.325,"l":65.2,"n":1265,"o":65.25,"t":"2026-10-21T16:00:00Z","v":60117,"vw":65.261328},{"c":65.39,"h":65.395,"l":65.275,"n":1165,"o":65.29,"t":"2026-10-21T16:15:00Z","v":65252,"vw":65.340863},{"c":65.36,"h":65.54,"l":65.3,"n":2398,"o":65.395,"t":"2026-10-21T16:30:00Z","v":143780,"vw":65.40373},{"c":65.26,"h":65.39,"l":65.25,"n":705,"o":65.36,"t":"2026-10-21T16:45:00Z","v":39664,"vw":65.322764},{"c":65.15,"h":65.27,"l":65.12,"n":458,"o":65.24,"t":"2026-10-21T17:00:00Z","v":21334,"vw":65.194516},{"c":65.25,"h":65.26,"l":65.15,"n":405,"o":65.15,"t":"2026-10-21T17:15:00Z","v":18450,"vw":65.213337},{"c":65.28,"h":65.36,"l":65.26,"n":544,"o":65.26,"t":"2026-10-21T17:30:00Z","v":24196,"vw":65.309923},{"c":65.34,"h":65.34,"l":65.3,"n":84,"o":65.3,"t":"2026-10-21T17:45:00Z","v":2559,"vw":65.318993}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11773374820058308,"strike":68.94579990403109,"iv":0.5378303414592582,"gamma":0.0760361480540602,"theta":-0.11133761152854765,"vega":0.008485469194540698,"rho":0.00037753972083959307,"breakevenPct":5.698704701915629},{"delta":0.15,"premium":0.1521920668058455,"strike":67.47807933194154,"iv":0.4104688935281837,"gamma":0.11750292275574112,"theta":-0.11662693110647182,"vega":0.011296450939457203,"rho":0.0005663531948111461,"breakevenPct":3.5051597776972643},{"delta":0.2,"premium":0.20471556886227546,"strike":66.9685628742515,"iv":0.3843035928143712,"gamma":0.15049550898203595,"theta":-0.1311928143712575,"vega":0.013550898203592815,"rho":0.000747908156891972,"breakevenPct":2.8057521320994367},{"delta":0.25,"premium":0.26085329341317365,"strike":66.5943113772455,"iv":0.36648922155688624,"gamma":0.17901347305389223,"theta":-0.14182155688622755,"vega":0.015347305389221558,"rho":0.0009284930714822496,"breakevenPct":2.318892976214699},{"delta":0.3,"premium":0.32505353319057817,"strike":66.29978586723769,"iv":0.3563139186295503,"gamma":0.20037516059957172,"theta":-0.15034625267665952,"vega":0.016680942184154175,"rho":0.0011080487389438507,"breakevenPct":1.966390266954802},{"delta":0.35,"premium":0.39197002141327625,"strike":66.0321199143469,"iv":0.3487122055674518,"gamma":0.21932591006423982,"theta":-0.15816209850107066,"vega":0.01785867237687366,"rho":0.0012872576546989992,"breakevenPct":1.6591520290177129},{"delta":0.4,"premium":0.45929919137466313,"strike":65.80233602875113,"iv":0.33724474393530995,"gamma":0.23519928122192274,"theta":-0.15850700808625337,"vega":0.018474393530997304,"rho":0.0014659684035078363,"breakevenPct":1.4105222224147305},{"delta":0.45,"premium":0.5266846361185984,"strike":65.57771787960468,"iv":0.3252501347708895,"gamma":0.25065300988319855,"theta":-0.157833153638814,"vega":0.019013477088948787,"rho":0.001644611220460358,"breakevenPct":1.1698844746300359},{"delta":0.5,"premium":0.6300163132137032,"strike":65.36663947797716,"iv":0.3266477977161501,"gamma":0.25042553017944535,"theta":-0.15952039151712888,"vega":0.019093311582381728,"rho":0.0018218112240341211,"breakevenPct":1.0049828454099443},{"delta":0.55,"premium":0.7523654159869496,"strike":65.16272430668842,"iv":0.33513066884176185,"gamma":0.24190187601957586,"theta":-0.1624567699836868,"vega":0.018930179445350734,"rho":0.001998247904321874,"breakevenPct":0.8801495602622571},{"delta":0.6,"premium":0.8795720720720721,"strike":64.9545045045045,"iv":0.34223666666666663,"gamma":0.23260684684684685,"theta":-0.16344423423423424,"vega":0.018618018018018018,"rho":0.0021745576174259677,"breakevenPct":0.7561624985867275},{"delta":0.65,"premium":1.0259684684684687,"strike":64.72927927927928,"iv":0.34390333333333334,"gamma":0.2202645045045045,"theta":-0.1567325225225225,"vega":0.017717117117117116,"rho":0.002350365747299564,"breakevenPct":0.6355184385487298},{"delta":0.7,"premium":1.1723648648648648,"strike":64.50405405405405,"iv":0.34557000000000004,"gamma":0.20792216216216217,"theta":-0.1500208108108108,"vega":0.016816216216216217,"rho":0.0025261738771731592,"breakevenPct":0.5148743785107326},{"delta":0.75,"premium":1.3873465401785716,"strike":64.22600446428571,"iv":0.34250385044642856,"gamma":0.18468437499999998,"theta":-0.13261088169642857,"vega":0.01485463169642857,"rho":0.0027007861283763865,"breakevenPct":0.41835170563863017},{"delta":0.8,"premium":1.603585379464286,"strike":63.946986607142854,"iv":0.3393509486607143,"gamma":0.16124687499999996,"theta":-0.11500485491071427,"vega":0.012873604910714282,"rho":0.0028753764591966536,"breakevenPct":0.3222711763194669},{"delta":0.85,"premium":1.81982421875,"strike":63.66796875,"iv":0.336198046875,"gamma":0.137809375,"theta":-0.097398828125,"vega":0.010892578125,"rho":0.0030499667900169202,"breakevenPct":0.22619064700030378},{"delta":0.9,"premium":3.9871732026143816,"strike":61.50735294117647,"iv":0.6329506535947715,"gamma":0.06022026143790847,"theta":-0.13439133986928103,"vega":0.008429248366013069,"rho":0.003117502827077923,"breakevenPct":0.2364954756517394}],"put":[{"delta":0.1,"premium":0.175,"strike":60.47895986531002,"iv":0.7930896490133886,"gamma":0.05186801292666558,"theta":-0.15464356443588761,"vega":0.008492365253841186,"rho":-0.0003924792497733586,"breakevenPct":7.707438222666031},{"delta":0.15,"premium":0.1595394736842106,"strike":63.30921052631579,"iv":0.42000526315789494,"gamma":0.11619210526315785,"theta":-0.11711842105263162,"vega":0.011247368421052631,"rho":-0.0005960967427933583,"breakevenPct":3.352202245742919},{"delta":0.2,"premium":0.22008928571428577,"strike":63.78035714285714,"iv":0.39516107142857143,"gamma":0.1444625,"theta":-0.13122857142857142,"vega":0.013362500000000001,"rho":-0.000787061873951049,"breakevenPct":2.723801871529147},{"delta":0.25,"premium":0.29472891566265064,"strike":64.0789156626506,"iv":0.40140072289156625,"gamma":0.16309807228915663,"theta":-0.15168831325301205,"vega":0.015278795180722891,"rho":-0.0009779005377049833,"breakevenPct":2.3811038460545624},{"delta":0.3,"premium":0.3700301204819277,"strike":64.3801204819277,"iv":0.39453325301204817,"gamma":0.18141132530120482,"theta":-0.1627124096385542,"vega":0.01672457831325301,"rho":-0.0011675260884204158,"breakevenPct":2.0353682867374108},{"delta":0.35,"premium":0.44019764957264956,"strike":64.6607905982906,"iv":0.3807054487179487,"gamma":0.2005020299145299,"theta":-0.16652115384615385,"vega":0.017782371794871795,"rho":-0.0013563620573539279,"breakevenPct":1.7132033230518218},{"delta":0.4,"premium":0.5069711538461539,"strike":64.92788461538461,"iv":0.36227596153846153,"gamma":0.22010673076923076,"theta":-0.1655596153846154,"vega":0.018583653846153847,"rho":-0.0015446760104249745,"breakevenPct":1.406621577076136},{"delta":0.45,"premium":0.7009884281581487,"strike":65.17598842815815,"iv":0.4046760848601736,"gamma":0.20502054001928638,"theta":-0.18926962391513985,"vega":0.01897598842815815,"rho":-0.001738174886739107,"breakevenPct":1.3238445056627013},{"delta":0.5,"premium":0.9420684667309547,"strike":65.41706846673095,"iv":0.46957483124397303,"gamma":0.17710347155255546,"theta":-0.222104725168756,"vega":0.019217068466730956,"rho":-0.0019335914743897232,"breakevenPct":1.3238445056627013},{"delta":0.55,"premium":1.1470843672456577,"strike":65.70347394540943,"iv":0.4948707196029777,"gamma":0.16452928039702233,"theta":-0.23169081885856077,"vega":0.019055831265508687,"rho":-0.002127834436746068,"breakevenPct":1.1992813312461525},{"delta":0.6,"premium":1.3410377358490564,"strike":66.01886792452831,"iv":0.5013396226415094,"gamma":0.15932075471698115,"theta":-0.22970566037735848,"vega":0.01866603773584906,"rho":-0.0023218856797880853,"breakevenPct":1.013421811020448},{"delta":0.65,"premium":1.705531732418525,"strike":66.44768439108061,"iv":0.549967409948542,"gamma":0.13933790737564322,"theta":-0.24119794168096056,"vega":0.017894168096054888,"rho":-0.0025251431667625166,"breakevenPct":0.9149790960176172},{"delta":0.7,"premium":2.3979508196721304,"strike":67.15573770491804,"iv":0.666111475409836,"gamma":0.1081409836065574,"theta":-0.2744163934426229,"vega":0.01685081967213115,"rho":-0.002746912595686396,"breakevenPct":0.8910515989502602},{"delta":0.75,"premium":3.2503623188405792,"strike":68.07312252964427,"iv":0.7656126482213439,"gamma":0.08643425559947299,"theta":-0.2844764163372859,"vega":0.015306587615283267,"rho":-0.002979324634762583,"breakevenPct":0.7916127780782195}]},"raw":{"call":[{"delta":0.1,"premium":0.11773374820058308,"strike":68.94579990403109,"iv":0.5378303414592582,"gamma":0.0760361480540602,"theta":-0.11133761152854765,"vega":0.008485469194540698,"rho":0.00037753972083959307,"breakevenPct":5.698704701915629},{"delta":0.15,"premium":0.1521920668058455,"strike":67.47807933194154,"iv":0.4104688935281837,"gamma":0.11750292275574112,"theta":-0.11662693110647182,"vega":0.011296450939457203,"rho":0.0005663531948111461,"breakevenPct":3.5051597776972643},{"delta":0.2,"premium":0.20471556886227546,"strike":66.9685628742515,"iv":0.3843035928143712,"gamma":0.15049550898203595,"theta":-0.1311928143712575,"vega":0.013550898203592815,"rho":0.000747908156891972,"breakevenPct":2.8057521320994367},{"delta":0.25,"premium":0.26085329341317365,"strike":66.5943113772455,"iv":0.36648922155688624,"gamma":0.17901347305389223,"theta":-0.14182155688622755,"vega":0.015347305389221558,"rho":0.0009284930714822496,"breakevenPct":2.318892976214699},{"delta":0.3,"premium":0.32505353319057817,"strike":66.29978586723769,"iv":0.3563139186295503,"gamma":0.20037516059957172,"theta":-0.15034625267665952,"vega":0.016680942184154175,"rho":0.0011080487389438507,"breakevenPct":1.966390266954802},{"delta":0.35,"premium":0.39197002141327625,"strike":66.0321199143469,"iv":0.3487122055674518,"gamma":0.21932591006423982,"theta":-0.15816209850107066,"vega":0.01785867237687366,"rho":0.0012872576546989992,"breakevenPct":1.6591520290177129},{"delta":0.4,"premium":0.45929919137466313,"strike":65.80233602875113,"iv":0.33724474393530995,"gamma":0.23519928122192274,"theta":-0.15850700808625337,"vega":0.018474393530997304,"rho":0.0014659684035078363,"breakevenPct":1.4105222224147305},{"delta":0.45,"premium":0.5266846361185984,"strike":65.57771787960468,"iv":0.3252501347708895,"gamma":0.25065300988319855,"theta":-0.157833153638814,"vega":0.019013477088948787,"rho":0.001644611220460358,"breakevenPct":1.1698844746300359},{"delta":0.5,"premium":0.6300163132137032,"strike":65.36663947797716,"iv":0.3266477977161501,"gamma":0.25042553017944535,"theta":-0.15952039151712888,"vega":0.019093311582381728,"rho":0.0018218112240341211,"breakevenPct":1.0049828454099443},{"delta":0.55,"premium":0.7523654159869496,"strike":65.16272430668842,"iv":0.33513066884176185,"gamma":0.24190187601957586,"theta":-0.1624567699836868,"vega":0.018930179445350734,"rho":0.001998247904321874,"breakevenPct":0.8801495602622571},{"delta":0.6,"premium":0.8795720720720721,"strike":64.9545045045045,"iv":0.34223666666666663,"gamma":0.23260684684684685,"theta":-0.16344423423423424,"vega":0.018618018018018018,"rho":0.0021745576174259677,"breakevenPct":0.7561624985867275},{"delta":0.65,"premium":1.0259684684684687,"strike":64.72927927927928,"iv":0.34390333333333334,"gamma":0.2202645045045045,"theta":-0.1567325225225225,"vega":0.017717117117117116,"rho":0.002350365747299564,"breakevenPct":0.6355184385487298},{"delta":0.7,"premium":1.1723648648648648,"strike":64.50405405405405,"iv":0.34557000000000004,"gamma":0.20792216216216217,"theta":-0.1500208108108108,"vega":0.016816216216216217,"rho":0.0025261738771731592,"breakevenPct":0.5148743785107326},{"delta":0.75,"premium":1.3873465401785716,"strike":64.22600446428571,"iv":0.34250385044642856,"gamma":0.18468437499999998,"theta":-0.13261088169642857,"vega":0.01485463169642857,"rho":0.0027007861283763865,"breakevenPct":0.41835170563863017},{"delta":0.8,"premium":1.603585379464286,"strike":63.946986607142854,"iv":0.3393509486607143,"gamma":0.16124687499999996,"theta":-0.11500485491071427,"vega":0.012873604910714282,"rho":0.0028753764591966536,"breakevenPct":0.3222711763194669},{"delta":0.85,"premium":1.81982421875,"strike":63.66796875,"iv":0.336198046875,"gamma":0.137809375,"theta":-0.097398828125,"vega":0.010892578125,"rho":0.0030499667900169202,"breakevenPct":0.22619064700030378},{"delta":0.9,"premium":3.9871732026143816,"strike":61.50735294117647,"iv":0.6329506535947715,"gamma":0.06022026143790847,"theta":-0.13439133986928103,"vega":0.008429248366013069,"rho":0.003117502827077923,"breakevenPct":0.2364954756517394}],"put":[{"delta":0.1,"premium":0.175,"strike":60.47895986531002,"iv":0.7930896490133886,"gamma":0.05186801292666558,"theta":-0.15464356443588761,"vega":0.008492365253841186,"rho":-0.0003924792497733586,"breakevenPct":7.707438222666031},{"delta":0.15,"premium":0.1595394736842106,"strike":63.30921052631579,"iv":0.42000526315789494,"gamma":0.11619210526315785,"theta":-0.11711842105263162,"vega":0.011247368421052631,"rho":-0.0005960967427933583,"breakevenPct":3.352202245742919},{"delta":0.2,"premium":0.22008928571428577,"strike":63.78035714285714,"iv":0.39516107142857143,"gamma":0.1444625,"theta":-0.13122857142857142,"vega":0.013362500000000001,"rho":-0.000787061873951049,"breakevenPct":2.723801871529147},{"delta":0.25,"premium":0.29472891566265064,"strike":64.0789156626506,"iv":0.40140072289156625,"gamma":0.16309807228915663,"theta":-0.15168831325301205,"vega":0.015278795180722891,"rho":-0.0009779005377049833,"breakevenPct":2.3811038460545624},{"delta":0.3,"premium":0.3700301204819277,"strike":64.3801204819277,"iv":0.39453325301204817,"gamma":0.18141132530120482,"theta":-0.1627124096385542,"vega":0.01672457831325301,"rho":-0.0011675260884204158,"breakevenPct":2.0353682867374108},{"delta":0.35,"premium":0.44019764957264956,"strike":64.6607905982906,"iv":0.3807054487179487,"gamma":0.2005020299145299,"theta":-0.16652115384615385,"vega":0.017782371794871795,"rho":-0.0013563620573539279,"breakevenPct":1.7132033230518218},{"delta":0.4,"premium":0.5069711538461539,"strike":64.92788461538461,"iv":0.36227596153846153,"gamma":0.22010673076923076,"theta":-0.1655596153846154,"vega":0.018583653846153847,"rho":-0.0015446760104249745,"breakevenPct":1.406621577076136},{"delta":0.45,"premium":0.7009884281581487,"strike":65.17598842815815,"iv":0.4046760848601736,"gamma":0.20502054001928638,"theta":-0.18926962391513985,"vega":0.01897598842815815,"rho":-0.001738174886739107,"breakevenPct":1.3238445056627013},{"delta":0.5,"premium":0.9420684667309547,"strike":65.41706846673095,"iv":0.46957483124397303,"gamma":0.17710347155255546,"theta":-0.222104725168756,"vega":0.019217068466730956,"rho":-0.0019335914743897232,"breakevenPct":1.3238445056627013},{"delta":0.55,"premium":1.1470843672456577,"strike":65.70347394540943,"iv":0.4948707196029777,"gamma":0.16452928039702233,"theta":-0.23169081885856077,"vega":0.019055831265508687,"rho":-0.002127834436746068,"breakevenPct":1.1992813312461525},{"delta":0.6,"premium":1.3410377358490564,"strike":66.01886792452831,"iv":0.5013396226415094,"gamma":0.15932075471698115,"theta":-0.22970566037735848,"vega":0.01866603773584906,"rho":-0.0023218856797880853,"breakevenPct":1.013421811020448},{"delta":0.65,"premium":1.705531732418525,"strike":66.44768439108061,"iv":0.549967409948542,"gamma":0.13933790737564322,"theta":-0.24119794168096056,"vega":0.017894168096054888,"rho":-0.0025251431667625166,"breakevenPct":0.9149790960176172},{"delta":0.7,"premium":2.3979508196721304,"strike":67.15573770491804,"iv":0.666111475409836,"gamma":0.1081409836065574,"theta":-0.2744163934426229,"vega":0.01685081967213115,"rho":-0.002746912595686396,"breakevenPct":0.8910515989502602},{"delta":0.75,"premium":3.2503623188405792,"strike":68.07312252964427,"iv":0.7656126482213439,"gamma":0.08643425559947299,"theta":-0.2844764163372859,"vega":0.015306587615283267,"rho":-0.002979324634762583,"breakevenPct":0.7916127780782195}]}},"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"}}