{"symbol":"IGF","url":"https://intraalpha.com/companies/IGF","capturedAt":"2026-10-23T03:16:50.109Z","state":"ready","quote":{"symbol":"IGF","last_price":64.62,"prev_close":64.51,"regular_close":64.62,"change":0.11,"change_pct":0.1705,"regular_change":0.11,"regular_change_pct":0.1705,"extended_change":0,"extended_change_pct":0,"bid":64,"ask":66.54,"bid_size":700,"ask_size":300,"volume":754778,"vwap":64.456754,"open":64.33,"high":64.69,"low":64.055,"close":64.62,"trade_count":8754,"last_trade_at":"2026-10-22T20:00:00.369033388Z","last_quote_at":"2026-10-22T20:00:59.057964096Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10100000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.11,"dividend_yield":0.0284,"inception_date":"2007-12-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:49.732727+00:00"},"optionObservedAt":"2026-10-22T19:55:05.409Z","bars":[{"c":63.26,"h":63.26,"l":63.25,"n":4,"o":63.25,"t":"2026-10-16T13:25:00Z","v":310,"vw":63.253333},{"c":63.445,"h":63.45,"l":63.38,"n":307,"o":63.38,"t":"2026-10-16T13:30:00Z","v":42837,"vw":63.40939},{"c":63.53,"h":63.56,"l":63.42,"n":171,"o":63.42,"t":"2026-10-16T13:35:00Z","v":8121,"vw":63.496421},{"c":63.53,"h":63.58,"l":63.465,"n":274,"o":63.555,"t":"2026-10-16T13:40:00Z","v":17099,"vw":63.531297},{"c":63.685,"h":63.685,"l":63.53,"n":213,"o":63.56,"t":"2026-10-16T13:45:00Z","v":11063,"vw":63.574872},{"c":63.68,"h":63.7,"l":63.65,"n":188,"o":63.69,"t":"2026-10-16T13:50:00Z","v":11610,"vw":63.680522},{"c":63.72,"h":63.75,"l":63.685,"n":117,"o":63.69,"t":"2026-10-16T13:55:00Z","v":6069,"vw":63.715452},{"c":63.78,"h":63.8,"l":63.715,"n":156,"o":63.715,"t":"2026-10-16T14:00:00Z","v":5636,"vw":63.770326},{"c":63.75,"h":63.79,"l":63.74,"n":61,"o":63.79,"t":"2026-10-16T14:05:00Z","v":2253,"vw":63.76},{"c":63.75,"h":63.78,"l":63.72,"n":195,"o":63.76,"t":"2026-10-16T14:10:00Z","v":10267,"vw":63.744677},{"c":63.7,"h":63.755,"l":63.69,"n":213,"o":63.75,"t":"2026-10-16T14:15:00Z","v":15150,"vw":63.70774},{"c":63.73,"h":63.755,"l":63.71,"n":142,"o":63.71,"t":"2026-10-16T14:20:00Z","v":7891,"vw":63.728268},{"c":63.79,"h":63.8,"l":63.725,"n":111,"o":63.725,"t":"2026-10-16T14:25:00Z","v":6174,"vw":63.782809},{"c":63.74,"h":63.81,"l":63.74,"n":130,"o":63.805,"t":"2026-10-16T14:30:00Z","v":5641,"vw":63.775806},{"c":63.75,"h":63.75,"l":63.72,"n":90,"o":63.72,"t":"2026-10-16T14:35:00Z","v":5783,"vw":63.728604},{"c":63.69,"h":63.75,"l":63.69,"n":187,"o":63.75,"t":"2026-10-16T14:40:00Z","v":12084,"vw":63.71648},{"c":63.735,"h":63.735,"l":63.68,"n":133,"o":63.685,"t":"2026-10-16T14:45:00Z","v":19918,"vw":63.697116},{"c":63.73,"h":63.745,"l":63.71,"n":155,"o":63.74,"t":"2026-10-16T14:50:00Z","v":13449,"vw":63.731008},{"c":63.735,"h":63.76,"l":63.71,"n":83,"o":63.74,"t":"2026-10-16T14:55:00Z","v":3762,"vw":63.735563},{"c":63.775,"h":63.775,"l":63.725,"n":98,"o":63.725,"t":"2026-10-16T15:00:00Z","v":5908,"vw":63.744975},{"c":63.79,"h":63.79,"l":63.765,"n":61,"o":63.785,"t":"2026-10-16T15:05:00Z","v":2938,"vw":63.775502},{"c":63.75,"h":63.8,"l":63.75,"n":64,"o":63.8,"t":"2026-10-16T15:10:00Z","v":3906,"vw":63.765},{"c":63.78,"h":63.78,"l":63.74,"n":82,"o":63.74,"t":"2026-10-16T15:15:00Z","v":4808,"vw":63.762497},{"c":63.705,"h":63.79,"l":63.705,"n":51,"o":63.775,"t":"2026-10-16T15:20:00Z","v":3253,"vw":63.73908},{"c":63.75,"h":63.75,"l":63.7,"n":95,"o":63.7,"t":"2026-10-16T15:25:00Z","v":8729,"vw":63.735717},{"c":63.72,"h":63.76,"l":63.71,"n":567,"o":63.745,"t":"2026-10-16T15:30:00Z","v":92652,"vw":63.730465},{"c":63.75,"h":63.75,"l":63.72,"n":81,"o":63.73,"t":"2026-10-16T15:35:00Z","v":5456,"vw":63.731965},{"c":63.72,"h":63.74,"l":63.72,"n":52,"o":63.74,"t":"2026-10-16T15:40:00Z","v":1865,"vw":63.730893},{"c":63.72,"h":63.73,"l":63.7099,"n":71,"o":63.715,"t":"2026-10-16T15:45:00Z","v":30071,"vw":63.728915},{"c":63.68,"h":63.68,"l":63.67,"n":48,"o":63.68,"t":"2026-10-16T15:50:00Z","v":2815,"vw":63.672439},{"c":63.68,"h":63.68,"l":63.675,"n":44,"o":63.675,"t":"2026-10-16T15:55:00Z","v":1457,"vw":63.678982},{"c":63.62,"h":63.65,"l":63.59,"n":94,"o":63.65,"t":"2026-10-16T16:00:00Z","v":14999,"vw":63.620147},{"c":63.62,"h":63.63,"l":63.595,"n":65,"o":63.625,"t":"2026-10-16T16:05:00Z","v":5416,"vw":63.609432},{"c":63.6,"h":63.63,"l":63.6,"n":29,"o":63.63,"t":"2026-10-16T16:10:00Z","v":717,"vw":63.617},{"c":63.602,"h":63.615,"l":63.595,"n":45,"o":63.61,"t":"2026-10-16T16:15:00Z","v":2693,"vw":63.60458},{"c":63.6118,"h":63.63,"l":63.605,"n":46,"o":63.605,"t":"2026-10-16T16:20:00Z","v":3484,"vw":63.618214},{"c":63.62,"h":63.63,"l":63.605,"n":99,"o":63.62,"t":"2026-10-16T16:25:00Z","v":5448,"vw":63.620658},{"c":63.595,"h":63.62,"l":63.595,"n":58,"o":63.62,"t":"2026-10-16T16:30:00Z","v":4161,"vw":63.606763},{"c":63.555,"h":63.575,"l":63.555,"n":88,"o":63.57,"t":"2026-10-16T16:35:00Z","v":6011,"vw":63.572418},{"c":63.585,"h":63.59,"l":63.565,"n":129,"o":63.565,"t":"2026-10-16T16:40:00Z","v":9731,"vw":63.578066},{"c":63.565,"h":63.595,"l":63.56,"n":71,"o":63.585,"t":"2026-10-16T16:45:00Z","v":4838,"vw":63.582364},{"c":63.595,"h":63.595,"l":63.545,"n":147,"o":63.565,"t":"2026-10-16T16:50:00Z","v":13824,"vw":63.568585},{"c":63.6,"h":63.6,"l":63.58,"n":240,"o":63.595,"t":"2026-10-16T16:55:00Z","v":44271,"vw":63.58651},{"c":63.515,"h":63.61,"l":63.505,"n":163,"o":63.61,"t":"2026-10-16T17:00:00Z","v":18318,"vw":63.548426},{"c":63.495,"h":63.525,"l":63.485,"n":173,"o":63.515,"t":"2026-10-16T17:05:00Z","v":19017,"vw":63.50588},{"c":63.485,"h":63.5,"l":63.485,"n":198,"o":63.495,"t":"2026-10-16T17:10:00Z","v":28031,"vw":63.491982},{"c":63.485,"h":63.49,"l":63.46,"n":158,"o":63.485,"t":"2026-10-16T17:15:00Z","v":20152,"vw":63.475619},{"c":63.535,"h":63.535,"l":63.475,"n":192,"o":63.48,"t":"2026-10-16T17:20:00Z","v":26297,"vw":63.494066},{"c":63.57,"h":63.58,"l":63.54,"n":164,"o":63.545,"t":"2026-10-16T17:25:00Z","v":21584,"vw":63.556636},{"c":63.59,"h":63.59,"l":63.555,"n":130,"o":63.555,"t":"2026-10-16T17:30:00Z","v":18088,"vw":63.568466},{"c":63.6,"h":63.602,"l":63.585,"n":197,"o":63.59,"t":"2026-10-16T17:35:00Z","v":22602,"vw":63.591905},{"c":63.655,"h":63.665,"l":63.595,"n":147,"o":63.595,"t":"2026-10-16T17:40:00Z","v":18961,"vw":63.63759},{"c":63.635,"h":63.665,"l":63.635,"n":125,"o":63.655,"t":"2026-10-16T17:45:00Z","v":14860,"vw":63.654035},{"c":63.63,"h":63.645,"l":63.615,"n":135,"o":63.64,"t":"2026-10-16T17:50:00Z","v":8144,"vw":63.626307},{"c":63.6289,"h":63.64,"l":63.6289,"n":47,"o":63.635,"t":"2026-10-16T17:55:00Z","v":2642,"vw":63.636076},{"c":63.63,"h":63.64,"l":63.62,"n":56,"o":63.625,"t":"2026-10-16T18:00:00Z","v":80448,"vw":63.620323},{"c":63.63,"h":63.635,"l":63.615,"n":91,"o":63.635,"t":"2026-10-16T18:05:00Z","v":5293,"vw":63.626314},{"c":63.61,"h":63.63,"l":63.595,"n":82,"o":63.63,"t":"2026-10-16T18:10:00Z","v":4654,"vw":63.608762},{"c":63.595,"h":63.636,"l":63.59,"n":89,"o":63.615,"t":"2026-10-16T18:15:00Z","v":6114,"vw":63.615973},{"c":63.6,"h":63.62,"l":63.5834,"n":123,"o":63.5901,"t":"2026-10-16T18:20:00Z","v":8446,"vw":63.604692},{"c":63.6065,"h":63.6133,"l":63.6,"n":66,"o":63.61,"t":"2026-10-16T18:25:00Z","v":4453,"vw":63.606144},{"c":63.625,"h":63.625,"l":63.585,"n":65,"o":63.6,"t":"2026-10-16T18:30:00Z","v":2732,"vw":63.603835},{"c":63.65,"h":63.655,"l":63.63,"n":50,"o":63.63,"t":"2026-10-16T18:35:00Z","v":3051,"vw":63.642043},{"c":63.67,"h":63.67,"l":63.655,"n":45,"o":63.66,"t":"2026-10-16T18:40:00Z","v":4399,"vw":63.662034},{"c":63.66,"h":63.69,"l":63.66,"n":55,"o":63.67,"t":"2026-10-16T18:45:00Z","v":4265,"vw":63.674268},{"c":63.6503,"h":63.66,"l":63.65,"n":44,"o":63.655,"t":"2026-10-16T18:50:00Z","v":4716,"vw":63.655122},{"c":63.67,"h":63.67,"l":63.635,"n":57,"o":63.655,"t":"2026-10-16T18:55:00Z","v":2334,"vw":63.651882},{"c":63.68,"h":63.69,"l":63.67,"n":56,"o":63.68,"t":"2026-10-16T19:00:00Z","v":2515,"vw":63.681176},{"c":63.69,"h":63.69,"l":63.67,"n":150,"o":63.685,"t":"2026-10-16T19:05:00Z","v":461392,"vw":63.678669},{"c":63.72,"h":63.73,"l":63.69,"n":60,"o":63.695,"t":"2026-10-16T19:10:00Z","v":6042,"vw":63.716223},{"c":63.7,"h":63.74,"l":63.7,"n":40,"o":63.73,"t":"2026-10-16T19:15:00Z","v":1710,"vw":63.722486},{"c":63.72,"h":63.725,"l":63.69,"n":44,"o":63.69,"t":"2026-10-16T19:20:00Z","v":2756,"vw":63.714648},{"c":63.72,"h":63.72,"l":63.685,"n":56,"o":63.715,"t":"2026-10-16T19:25:00Z","v":2557,"vw":63.70538},{"c":63.73,"h":63.75,"l":63.71,"n":142,"o":63.73,"t":"2026-10-16T19:30:00Z","v":15338,"vw":63.733478},{"c":63.73,"h":63.75,"l":63.73,"n":23,"o":63.75,"t":"2026-10-16T19:35:00Z","v":794,"vw":63.739459},{"c":63.735,"h":63.7599,"l":63.735,"n":47,"o":63.74,"t":"2026-10-16T19:40:00Z","v":2259,"vw":63.743989},{"c":63.81,"h":63.81,"l":63.74,"n":95,"o":63.74,"t":"2026-10-16T19:45:00Z","v":4912,"vw":63.775997},{"c":63.835,"h":63.8499,"l":63.815,"n":96,"o":63.825,"t":"2026-10-16T19:50:00Z","v":5969,"vw":63.832301},{"c":63.83,"h":63.86,"l":63.8201,"n":158,"o":63.84,"t":"2026-10-16T19:55:00Z","v":11487,"vw":63.840788},{"c":63.84,"h":63.84,"l":63.84,"n":7,"o":63.84,"t":"2026-10-16T20:00:00Z","v":11911,"vw":63.84},{"c":63.87,"h":63.87,"l":63.87,"n":2,"o":63.87,"t":"2026-10-16T20:05:00Z","v":391,"vw":63.87},{"c":63.84,"h":63.85,"l":63.84,"n":3,"o":63.85,"t":"2026-10-19T12:00:00Z","v":319,"vw":63.843145},{"c":63.57,"h":63.71,"l":63.5,"n":116,"o":63.71,"t":"2026-10-19T13:30:00Z","v":10270,"vw":63.676016},{"c":63.53,"h":63.55,"l":63.45,"n":241,"o":63.54,"t":"2026-10-19T13:35:00Z","v":10504,"vw":63.509382},{"c":63.505,"h":63.57,"l":63.505,"n":417,"o":63.55,"t":"2026-10-19T13:40:00Z","v":24672,"vw":63.541868},{"c":63.535,"h":63.535,"l":63.48,"n":290,"o":63.49,"t":"2026-10-19T13:45:00Z","v":51069,"vw":63.514796},{"c":63.445,"h":63.505,"l":63.445,"n":132,"o":63.505,"t":"2026-10-19T13:50:00Z","v":17428,"vw":63.477303},{"c":63.41,"h":63.465,"l":63.41,"n":118,"o":63.44,"t":"2026-10-19T13:55:00Z","v":10637,"vw":63.450508},{"c":63.325,"h":63.42,"l":63.28,"n":146,"o":63.418,"t":"2026-10-19T14:00:00Z","v":16463,"vw":63.353208},{"c":63.34,"h":63.36,"l":63.31,"n":472,"o":63.32,"t":"2026-10-19T14:05:00Z","v":30637,"vw":63.336371},{"c":63.28,"h":63.32,"l":63.26,"n":346,"o":63.32,"t":"2026-10-19T14:10:00Z","v":11153,"vw":63.280687},{"c":63.31,"h":63.35,"l":63.275,"n":92,"o":63.28,"t":"2026-10-19T14:15:00Z","v":4686,"vw":63.319502},{"c":63.3,"h":63.3,"l":63.255,"n":115,"o":63.28,"t":"2026-10-19T14:20:00Z","v":6339,"vw":63.276093},{"c":63.29,"h":63.3,"l":63.28,"n":94,"o":63.28,"t":"2026-10-19T14:25:00Z","v":3116,"vw":63.286796},{"c":63.2,"h":63.295,"l":63.2,"n":111,"o":63.295,"t":"2026-10-19T14:30:00Z","v":6764,"vw":63.258991},{"c":63.195,"h":63.23,"l":63.18,"n":109,"o":63.21,"t":"2026-10-19T14:35:00Z","v":8107,"vw":63.208797},{"c":63.165,"h":63.19,"l":63.165,"n":100,"o":63.17,"t":"2026-10-19T14:40:00Z","v":4062,"vw":63.176132},{"c":63.13,"h":63.14,"l":63.12,"n":122,"o":63.13,"t":"2026-10-19T14:45:00Z","v":4312,"vw":63.130104},{"c":63.14,"h":63.15,"l":63.11,"n":92,"o":63.12,"t":"2026-10-19T14:50:00Z","v":3762,"vw":63.137808},{"c":63.125,"h":63.13,"l":63.1,"n":113,"o":63.12,"t":"2026-10-19T14:55:00Z","v":3683,"vw":63.108397},{"c":63.175,"h":63.175,"l":63.125,"n":56,"o":63.13,"t":"2026-10-19T15:00:00Z","v":5163,"vw":63.15375},{"c":63.145,"h":63.16,"l":63.115,"n":98,"o":63.16,"t":"2026-10-19T15:05:00Z","v":8055,"vw":63.137372},{"c":63.17,"h":63.17,"l":63.125,"n":53,"o":63.13,"t":"2026-10-19T15:10:00Z","v":3625,"vw":63.140669},{"c":63.255,"h":63.255,"l":63.155,"n":99,"o":63.18,"t":"2026-10-19T15:15:00Z","v":6314,"vw":63.209061},{"c":63.24,"h":63.25,"l":63.185,"n":75,"o":63.245,"t":"2026-10-19T15:20:00Z","v":7961,"vw":63.212142},{"c":63.28,"h":63.3,"l":63.25,"n":123,"o":63.25,"t":"2026-10-19T15:25:00Z","v":6456,"vw":63.281935},{"c":63.27,"h":63.28,"l":63.255,"n":53,"o":63.27,"t":"2026-10-19T15:30:00Z","v":6837,"vw":63.265359},{"c":63.28,"h":63.3,"l":63.27,"n":72,"o":63.27,"t":"2026-10-19T15:35:00Z","v":3544,"vw":63.279599},{"c":63.23,"h":63.265,"l":63.23,"n":65,"o":63.265,"t":"2026-10-19T15:40:00Z","v":3593,"vw":63.25772},{"c":63.226,"h":63.24,"l":63.215,"n":63,"o":63.23,"t":"2026-10-19T15:45:00Z","v":4597,"vw":63.225834},{"c":63.24,"h":63.24,"l":63.215,"n":55,"o":63.2199,"t":"2026-10-19T15:50:00Z","v":3819,"vw":63.225534},{"c":63.2263,"h":63.235,"l":63.205,"n":106,"o":63.235,"t":"2026-10-19T15:55:00Z","v":5076,"vw":63.220051},{"c":63.17,"h":63.215,"l":63.145,"n":122,"o":63.215,"t":"2026-10-19T16:00:00Z","v":7196,"vw":63.165449},{"c":63.125,"h":63.16,"l":63.115,"n":49,"o":63.16,"t":"2026-10-19T16:05:00Z","v":2165,"vw":63.137009},{"c":63.135,"h":63.17,"l":63.135,"n":55,"o":63.15,"t":"2026-10-19T16:10:00Z","v":2472,"vw":63.15647},{"c":63.155,"h":63.17,"l":63.155,"n":17,"o":63.155,"t":"2026-10-19T16:15:00Z","v":1021,"vw":63.161842},{"c":63.13,"h":63.15,"l":63.12,"n":88,"o":63.145,"t":"2026-10-19T16:20:00Z","v":10469,"vw":63.138607},{"c":63.13,"h":63.135,"l":63.125,"n":35,"o":63.135,"t":"2026-10-19T16:25:00Z","v":2083,"vw":63.132353},{"c":63.145,"h":63.16,"l":63.1251,"n":63,"o":63.16,"t":"2026-10-19T16:30:00Z","v":2884,"vw":63.144722},{"c":63.14,"h":63.15,"l":63.14,"n":30,"o":63.15,"t":"2026-10-19T16:35:00Z","v":1393,"vw":63.145455},{"c":63.14,"h":63.14,"l":63.115,"n":37,"o":63.12,"t":"2026-10-19T16:40:00Z","v":1776,"vw":63.119127},{"c":63.09,"h":63.13,"l":63.09,"n":54,"o":63.13,"t":"2026-10-19T16:45:00Z","v":1612,"vw":63.110909},{"c":63.0958,"h":63.0958,"l":63.085,"n":45,"o":63.09,"t":"2026-10-19T16:50:00Z","v":3609,"vw":63.092041},{"c":63.0875,"h":63.09,"l":63.08,"n":42,"o":63.08,"t":"2026-10-19T16:55:00Z","v":2465,"vw":63.08588},{"c":63.065,"h":63.0851,"l":63.06,"n":36,"o":63.0851,"t":"2026-10-19T17:00:00Z","v":1503,"vw":63.069038},{"c":63.04,"h":63.0699,"l":63.04,"n":70,"o":63.0528,"t":"2026-10-19T17:05:00Z","v":3505,"vw":63.051544},{"c":63.04,"h":63.04,"l":63.04,"n":28,"o":63.04,"t":"2026-10-19T17:10:00Z","v":1453,"vw":63.04},{"c":63.044,"h":63.065,"l":63.035,"n":58,"o":63.035,"t":"2026-10-19T17:15:00Z","v":5918,"vw":63.045024},{"c":63.07,"h":63.07,"l":63.04,"n":305,"o":63.04,"t":"2026-10-19T17:20:00Z","v":34122,"vw":63.062744},{"c":63.08,"h":63.085,"l":63.07,"n":48,"o":63.075,"t":"2026-10-19T17:25:00Z","v":5388,"vw":63.074488},{"c":63.09,"h":63.09,"l":63.05,"n":86,"o":63.075,"t":"2026-10-19T17:30:00Z","v":6022,"vw":63.066909},{"c":63.07,"h":63.0999,"l":63.07,"n":32,"o":63.075,"t":"2026-10-19T17:35:00Z","v":3273,"vw":63.085935},{"c":63.095,"h":63.1,"l":63.055,"n":71,"o":63.075,"t":"2026-10-19T17:40:00Z","v":3960,"vw":63.076252},{"c":63.07,"h":63.09,"l":63.07,"n":55,"o":63.09,"t":"2026-10-19T17:45:00Z","v":2236,"vw":63.078029},{"c":63.07,"h":63.085,"l":63.07,"n":47,"o":63.07,"t":"2026-10-19T17:50:00Z","v":5327,"vw":63.073315},{"c":63.095,"h":63.095,"l":63.065,"n":79,"o":63.075,"t":"2026-10-19T17:55:00Z","v":3516,"vw":63.076215},{"c":63.105,"h":63.105,"l":63.08,"n":56,"o":63.09,"t":"2026-10-19T18:00:00Z","v":33149,"vw":63.098627},{"c":63.12,"h":63.12,"l":63.1,"n":45,"o":63.105,"t":"2026-10-19T18:05:00Z","v":3411,"vw":63.110909},{"c":63.12,"h":63.123,"l":63.1061,"n":41,"o":63.115,"t":"2026-10-19T18:10:00Z","v":4113,"vw":63.118138},{"c":63.115,"h":63.13,"l":63.105,"n":59,"o":63.115,"t":"2026-10-19T18:15:00Z","v":6101,"vw":63.117906},{"c":63.1,"h":63.11,"l":63.095,"n":73,"o":63.105,"t":"2026-10-19T18:20:00Z","v":4585,"vw":63.102099},{"c":63.085,"h":63.095,"l":63.085,"n":41,"o":63.09,"t":"2026-10-19T18:25:00Z","v":3755,"vw":63.092357},{"c":63.0761,"h":63.08,"l":63.07,"n":30,"o":63.075,"t":"2026-10-19T18:30:00Z","v":3268,"vw":63.075487},{"c":63.08,"h":63.08,"l":63.07,"n":64,"o":63.07,"t":"2026-10-19T18:35:00Z","v":4853,"vw":63.072153},{"c":63.09,"h":63.095,"l":63.085,"n":32,"o":63.085,"t":"2026-10-19T18:40:00Z","v":5224,"vw":63.08993},{"c":63.09,"h":63.096,"l":63.09,"n":52,"o":63.09,"t":"2026-10-19T18:45:00Z","v":4793,"vw":63.093858},{"c":63.065,"h":63.09,"l":63.065,"n":47,"o":63.09,"t":"2026-10-19T18:50:00Z","v":2618,"vw":63.080016},{"c":63.0655,"h":63.0799,"l":63.0619,"n":30,"o":63.065,"t":"2026-10-19T18:55:00Z","v":2406,"vw":63.069443},{"c":63.07,"h":63.07,"l":63.05,"n":27,"o":63.06,"t":"2026-10-19T19:00:00Z","v":1336,"vw":63.062828},{"c":63.045,"h":63.065,"l":63.0445,"n":38,"o":63.065,"t":"2026-10-19T19:05:00Z","v":4384,"vw":63.055665},{"c":63.05,"h":63.05,"l":63.035,"n":58,"o":63.04,"t":"2026-10-19T19:10:00Z","v":8691,"vw":63.041524},{"c":63.085,"h":63.085,"l":63.0499,"n":60,"o":63.0499,"t":"2026-10-19T19:15:00Z","v":18140,"vw":63.058568},{"c":63.075,"h":63.08,"l":63.06,"n":115,"o":63.0735,"t":"2026-10-19T19:20:00Z","v":20632,"vw":63.073348},{"c":63.035,"h":63.09,"l":63.03,"n":101,"o":63.075,"t":"2026-10-19T19:25:00Z","v":10009,"vw":63.08112},{"c":63.02,"h":63.04,"l":63.005,"n":127,"o":63.035,"t":"2026-10-19T19:30:00Z","v":14080,"vw":63.021138},{"c":63.03,"h":63.04,"l":63.02,"n":78,"o":63.02,"t":"2026-10-19T19:35:00Z","v":4469,"vw":63.027794},{"c":63.03,"h":63.04,"l":63.03,"n":73,"o":63.03,"t":"2026-10-19T19:40:00Z","v":3017,"vw":63.031127},{"c":63.09,"h":63.09,"l":63.015,"n":116,"o":63.03,"t":"2026-10-19T19:45:00Z","v":8099,"vw":63.052448},{"c":63.07,"h":63.08,"l":63.06,"n":106,"o":63.08,"t":"2026-10-19T19:50:00Z","v":6315,"vw":63.064435},{"c":63.03,"h":63.07,"l":63.01,"n":270,"o":63.06,"t":"2026-10-19T19:55:00Z","v":21280,"vw":63.030041},{"c":63.04,"h":63.04,"l":63.04,"n":10,"o":63.04,"t":"2026-10-19T20:00:00Z","v":6681,"vw":63.04},{"c":63.48,"h":63.5,"l":63.38,"n":217,"o":63.42,"t":"2026-10-20T13:30:00Z","v":22242,"vw":63.431058},{"c":63.62,"h":63.625,"l":63.48,"n":330,"o":63.48,"t":"2026-10-20T13:35:00Z","v":11759,"vw":63.571907},{"c":63.71,"h":63.72,"l":63.65,"n":328,"o":63.65,"t":"2026-10-20T13:40:00Z","v":17976,"vw":63.687229},{"c":63.73,"h":63.77,"l":63.695,"n":223,"o":63.72,"t":"2026-10-20T13:45:00Z","v":12032,"vw":63.731559},{"c":63.78,"h":63.78,"l":63.71,"n":227,"o":63.72,"t":"2026-10-20T13:50:00Z","v":13087,"vw":63.742217},{"c":63.8,"h":63.8,"l":63.74,"n":326,"o":63.77,"t":"2026-10-20T13:55:00Z","v":24479,"vw":63.772284},{"c":63.83,"h":63.83,"l":63.79,"n":131,"o":63.8,"t":"2026-10-20T14:00:00Z","v":14720,"vw":63.815886},{"c":63.78,"h":63.84,"l":63.78,"n":152,"o":63.84,"t":"2026-10-20T14:05:00Z","v":4739,"vw":63.800689},{"c":63.76,"h":63.795,"l":63.75,"n":227,"o":63.77,"t":"2026-10-20T14:10:00Z","v":14973,"vw":63.759582},{"c":63.82,"h":63.82,"l":63.7518,"n":124,"o":63.7518,"t":"2026-10-20T14:15:00Z","v":5420,"vw":63.781664},{"c":63.885,"h":63.885,"l":63.8,"n":110,"o":63.8,"t":"2026-10-20T14:20:00Z","v":6252,"vw":63.84778},{"c":63.92,"h":63.93,"l":63.86,"n":235,"o":63.88,"t":"2026-10-20T14:25:00Z","v":12656,"vw":63.889104},{"c":63.92,"h":63.95,"l":63.8925,"n":166,"o":63.8925,"t":"2026-10-20T14:30:00Z","v":22258,"vw":63.930183},{"c":63.93,"h":63.955,"l":63.91,"n":177,"o":63.91,"t":"2026-10-20T14:35:00Z","v":10858,"vw":63.935978},{"c":63.93,"h":63.97,"l":63.905,"n":108,"o":63.9101,"t":"2026-10-20T14:40:00Z","v":5825,"vw":63.948633},{"c":63.9401,"h":63.965,"l":63.905,"n":169,"o":63.905,"t":"2026-10-20T14:45:00Z","v":15908,"vw":63.938434},{"c":63.925,"h":63.96,"l":63.92,"n":98,"o":63.95,"t":"2026-10-20T14:50:00Z","v":5202,"vw":63.934425},{"c":63.955,"h":63.955,"l":63.9132,"n":83,"o":63.9132,"t":"2026-10-20T14:55:00Z","v":5325,"vw":63.935261},{"c":63.88,"h":63.95,"l":63.88,"n":89,"o":63.93,"t":"2026-10-20T15:00:00Z","v":3853,"vw":63.907804},{"c":63.85,"h":63.88,"l":63.85,"n":58,"o":63.87,"t":"2026-10-20T15:05:00Z","v":2674,"vw":63.867366},{"c":63.78,"h":63.89,"l":63.78,"n":138,"o":63.865,"t":"2026-10-20T15:10:00Z","v":7308,"vw":63.832209},{"c":63.885,"h":63.895,"l":63.79,"n":108,"o":63.79,"t":"2026-10-20T15:15:00Z","v":7658,"vw":63.863174},{"c":63.9,"h":63.94,"l":63.8803,"n":120,"o":63.9,"t":"2026-10-20T15:20:00Z","v":4773,"vw":63.897394},{"c":63.875,"h":63.895,"l":63.87,"n":67,"o":63.895,"t":"2026-10-20T15:25:00Z","v":4830,"vw":63.882258},{"c":63.82,"h":63.875,"l":63.805,"n":247,"o":63.87,"t":"2026-10-20T15:30:00Z","v":43934,"vw":63.839749},{"c":63.88,"h":63.885,"l":63.812,"n":73,"o":63.812,"t":"2026-10-20T15:35:00Z","v":3816,"vw":63.844745},{"c":63.925,"h":63.925,"l":63.9,"n":80,"o":63.905,"t":"2026-10-20T15:40:00Z","v":3607,"vw":63.911317},{"c":63.905,"h":63.915,"l":63.881,"n":76,"o":63.915,"t":"2026-10-20T15:45:00Z","v":5597,"vw":63.89664},{"c":63.96,"h":63.96,"l":63.9,"n":52,"o":63.91,"t":"2026-10-20T15:50:00Z","v":3897,"vw":63.916552},{"c":63.98,"h":63.985,"l":63.955,"n":75,"o":63.965,"t":"2026-10-20T15:55:00Z","v":5841,"vw":63.971624},{"c":63.965,"h":63.99,"l":63.955,"n":79,"o":63.99,"t":"2026-10-20T16:00:00Z","v":14738,"vw":63.981105},{"c":63.955,"h":63.975,"l":63.95,"n":87,"o":63.955,"t":"2026-10-20T16:05:00Z","v":7875,"vw":63.956821},{"c":63.98,"h":63.98,"l":63.94,"n":88,"o":63.96,"t":"2026-10-20T16:10:00Z","v":5153,"vw":63.964458},{"c":63.965,"h":64,"l":63.96,"n":110,"o":63.99,"t":"2026-10-20T16:15:00Z","v":11112,"vw":63.976279},{"c":63.995,"h":63.995,"l":63.96,"n":45,"o":63.97,"t":"2026-10-20T16:20:00Z","v":7162,"vw":63.971251},{"c":63.99,"h":64,"l":63.98,"n":72,"o":64,"t":"2026-10-20T16:25:00Z","v":5074,"vw":63.988121},{"c":64,"h":64.015,"l":63.98,"n":49,"o":63.98,"t":"2026-10-20T16:30:00Z","v":2079,"vw":64.000652},{"c":64.03,"h":64.03,"l":64.01,"n":79,"o":64.01,"t":"2026-10-20T16:35:00Z","v":4714,"vw":64.01487},{"c":64.03,"h":64.04,"l":64.027,"n":67,"o":64.035,"t":"2026-10-20T16:40:00Z","v":9428,"vw":64.032611},{"c":64.05,"h":64.05,"l":64.02,"n":11,"o":64.02,"t":"2026-10-20T16:45:00Z","v":538,"vw":64.036667},{"c":64.035,"h":64.065,"l":64.035,"n":35,"o":64.065,"t":"2026-10-20T16:50:00Z","v":3576,"vw":64.047098},{"c":64.025,"h":64.04,"l":64.025,"n":58,"o":64.04,"t":"2026-10-20T16:55:00Z","v":2600,"vw":64.036493},{"c":64,"h":64.02,"l":63.99,"n":44,"o":64.015,"t":"2026-10-20T17:00:00Z","v":3625,"vw":64.006719},{"c":64.01,"h":64.01,"l":64,"n":48,"o":64.0033,"t":"2026-10-20T17:05:00Z","v":2734,"vw":64.006268},{"c":63.9801,"h":64.02,"l":63.98,"n":67,"o":64.0101,"t":"2026-10-20T17:10:00Z","v":5350,"vw":63.998404},{"c":63.9981,"h":63.9981,"l":63.986,"n":32,"o":63.99,"t":"2026-10-20T17:15:00Z","v":1456,"vw":63.990908},{"c":64,"h":64.005,"l":63.995,"n":54,"o":63.995,"t":"2026-10-20T17:20:00Z","v":2611,"vw":63.999982},{"c":63.99,"h":63.99,"l":63.98,"n":82,"o":63.98,"t":"2026-10-20T17:25:00Z","v":39662,"vw":63.989233},{"c":63.955,"h":64.01,"l":63.955,"n":79,"o":63.995,"t":"2026-10-20T17:30:00Z","v":5442,"vw":63.984304},{"c":63.97,"h":63.975,"l":63.96,"n":64,"o":63.965,"t":"2026-10-20T17:35:00Z","v":4206,"vw":63.966931},{"c":63.99,"h":63.99,"l":63.97,"n":46,"o":63.97,"t":"2026-10-20T17:40:00Z","v":2198,"vw":63.974622},{"c":64.03,"h":64.03,"l":64,"n":34,"o":64,"t":"2026-10-20T17:45:00Z","v":4226,"vw":64.010263},{"c":64.055,"h":64.055,"l":64.034,"n":83,"o":64.034,"t":"2026-10-20T17:50:00Z","v":4319,"vw":64.04609},{"c":64.05,"h":64.05,"l":64.03,"n":62,"o":64.05,"t":"2026-10-20T17:55:00Z","v":4042,"vw":64.042226},{"c":64.08,"h":64.08,"l":64.04,"n":65,"o":64.06,"t":"2026-10-20T18:00:00Z","v":2531,"vw":64.062268},{"c":64.08,"h":64.105,"l":64.08,"n":50,"o":64.095,"t":"2026-10-20T18:05:00Z","v":2874,"vw":64.091198},{"c":64.075,"h":64.08,"l":64.07,"n":24,"o":64.075,"t":"2026-10-20T18:10:00Z","v":1752,"vw":64.077845},{"c":64.08,"h":64.08,"l":64.06,"n":70,"o":64.08,"t":"2026-10-20T18:15:00Z","v":5128,"vw":64.072576},{"c":64.08,"h":64.085,"l":64.075,"n":59,"o":64.08,"t":"2026-10-20T18:20:00Z","v":3399,"vw":64.080434},{"c":64.08,"h":64.08,"l":64.065,"n":32,"o":64.07,"t":"2026-10-20T18:25:00Z","v":1618,"vw":64.070623},{"c":64.075,"h":64.0784,"l":64.06,"n":68,"o":64.0784,"t":"2026-10-20T18:30:00Z","v":7310,"vw":64.068981},{"c":64.07,"h":64.08,"l":64.06,"n":66,"o":64.07,"t":"2026-10-20T18:35:00Z","v":4137,"vw":64.070242},{"c":64.08,"h":64.08,"l":64.065,"n":48,"o":64.07,"t":"2026-10-20T18:40:00Z","v":2952,"vw":64.071181},{"c":64.12,"h":64.13,"l":64.075,"n":79,"o":64.075,"t":"2026-10-20T18:45:00Z","v":6580,"vw":64.110847},{"c":64.125,"h":64.13,"l":64.12,"n":46,"o":64.13,"t":"2026-10-20T18:50:00Z","v":5318,"vw":64.12315},{"c":64.11,"h":64.13,"l":64.105,"n":82,"o":64.1267,"t":"2026-10-20T18:55:00Z","v":8282,"vw":64.115854},{"c":64.115,"h":64.13,"l":64.1103,"n":62,"o":64.115,"t":"2026-10-20T19:00:00Z","v":8186,"vw":64.119314},{"c":64.125,"h":64.13,"l":64.12,"n":57,"o":64.12,"t":"2026-10-20T19:05:00Z","v":4134,"vw":64.125346},{"c":64.095,"h":64.12,"l":64.09,"n":104,"o":64.12,"t":"2026-10-20T19:10:00Z","v":10046,"vw":64.100135},{"c":64.06,"h":64.09,"l":64.045,"n":127,"o":64.09,"t":"2026-10-20T19:15:00Z","v":19145,"vw":64.0699},{"c":64.035,"h":64.07,"l":64.035,"n":95,"o":64.065,"t":"2026-10-20T19:20:00Z","v":7927,"vw":64.050482},{"c":64.065,"h":64.065,"l":64.035,"n":71,"o":64.035,"t":"2026-10-20T19:25:00Z","v":5057,"vw":64.055108},{"c":64.065,"h":64.095,"l":64.0633,"n":99,"o":64.07,"t":"2026-10-20T19:30:00Z","v":10528,"vw":64.077403},{"c":64.0639,"h":64.07,"l":64.05,"n":158,"o":64.06,"t":"2026-10-20T19:35:00Z","v":17529,"vw":64.06498},{"c":64.08,"h":64.08,"l":64.06,"n":194,"o":64.065,"t":"2026-10-20T19:40:00Z","v":31956,"vw":64.065936},{"c":64.08,"h":64.09,"l":64.075,"n":94,"o":64.075,"t":"2026-10-20T19:45:00Z","v":10082,"vw":64.085443},{"c":64.06,"h":64.07,"l":64.05,"n":62,"o":64.07,"t":"2026-10-20T19:50:00Z","v":3318,"vw":64.061966},{"c":64.07,"h":64.08,"l":64.02,"n":240,"o":64.06,"t":"2026-10-20T19:55:00Z","v":29666,"vw":64.051151},{"c":64.1,"h":64.1,"l":64.1,"n":10,"o":64.1,"t":"2026-10-20T20:00:00Z","v":19364,"vw":64.1},{"c":64.41,"h":64.43,"l":64.27,"n":162,"o":64.36,"t":"2026-10-21T13:30:00Z","v":32090,"vw":64.377298},{"c":64.38,"h":64.43,"l":64.38,"n":275,"o":64.43,"t":"2026-10-21T13:35:00Z","v":30376,"vw":64.415294},{"c":64.375,"h":64.42,"l":64.345,"n":298,"o":64.42,"t":"2026-10-21T13:40:00Z","v":8527,"vw":64.381643},{"c":64.46,"h":64.46,"l":64.395,"n":239,"o":64.41,"t":"2026-10-21T13:45:00Z","v":9660,"vw":64.426972},{"c":64.365,"h":64.465,"l":64.365,"n":160,"o":64.465,"t":"2026-10-21T13:50:00Z","v":3913,"vw":64.414121},{"c":64.32,"h":64.39,"l":64.32,"n":174,"o":64.37,"t":"2026-10-21T13:55:00Z","v":7095,"vw":64.336462},{"c":64.35,"h":64.37,"l":64.25,"n":246,"o":64.305,"t":"2026-10-21T14:00:00Z","v":14673,"vw":64.308797},{"c":64.285,"h":64.35,"l":64.275,"n":200,"o":64.35,"t":"2026-10-21T14:05:00Z","v":13557,"vw":64.319064},{"c":64.33,"h":64.355,"l":64.285,"n":261,"o":64.29,"t":"2026-10-21T14:10:00Z","v":7853,"vw":64.321008},{"c":64.335,"h":64.34,"l":64.31,"n":93,"o":64.31,"t":"2026-10-21T14:15:00Z","v":4185,"vw":64.314552},{"c":64.3,"h":64.35,"l":64.3,"n":130,"o":64.35,"t":"2026-10-21T14:20:00Z","v":4037,"vw":64.317024},{"c":64.345,"h":64.345,"l":64.295,"n":93,"o":64.295,"t":"2026-10-21T14:25:00Z","v":5942,"vw":64.308211},{"c":64.405,"h":64.415,"l":64.36,"n":83,"o":64.36,"t":"2026-10-21T14:30:00Z","v":2525,"vw":64.398993},{"c":64.44,"h":64.455,"l":64.39,"n":119,"o":64.39,"t":"2026-10-21T14:35:00Z","v":3841,"vw":64.421875},{"c":64.46,"h":64.46,"l":64.425,"n":89,"o":64.44,"t":"2026-10-21T14:40:00Z","v":2814,"vw":64.437955},{"c":64.47,"h":64.47,"l":64.46,"n":39,"o":64.47,"t":"2026-10-21T14:45:00Z","v":623,"vw":64.466795},{"c":64.435,"h":64.48,"l":64.435,"n":89,"o":64.48,"t":"2026-10-21T14:50:00Z","v":2960,"vw":64.455791},{"c":64.415,"h":64.425,"l":64.41,"n":33,"o":64.41,"t":"2026-10-21T14:55:00Z","v":2040,"vw":64.418358},{"c":64.4,"h":64.435,"l":64.395,"n":64,"o":64.435,"t":"2026-10-21T15:00:00Z","v":2696,"vw":64.405638},{"c":64.375,"h":64.4,"l":64.375,"n":41,"o":64.385,"t":"2026-10-21T15:05:00Z","v":1654,"vw":64.381201},{"c":64.36,"h":64.395,"l":64.34,"n":121,"o":64.385,"t":"2026-10-21T15:10:00Z","v":9330,"vw":64.347753},{"c":64.355,"h":64.3601,"l":64.335,"n":59,"o":64.36,"t":"2026-10-21T15:15:00Z","v":2363,"vw":64.35443},{"c":64.4,"h":64.415,"l":64.36,"n":88,"o":64.36,"t":"2026-10-21T15:20:00Z","v":4532,"vw":64.38469},{"c":64.41,"h":64.43,"l":64.395,"n":139,"o":64.395,"t":"2026-10-21T15:25:00Z","v":10191,"vw":64.406189},{"c":64.42,"h":64.425,"l":64.395,"n":151,"o":64.415,"t":"2026-10-21T15:30:00Z","v":11465,"vw":64.410337},{"c":64.465,"h":64.465,"l":64.405,"n":54,"o":64.415,"t":"2026-10-21T15:35:00Z","v":2312,"vw":64.419717},{"c":64.455,"h":64.48,"l":64.455,"n":66,"o":64.48,"t":"2026-10-21T15:40:00Z","v":2468,"vw":64.467182},{"c":64.46,"h":64.475,"l":64.46,"n":45,"o":64.46,"t":"2026-10-21T15:45:00Z","v":1290,"vw":64.466445},{"c":64.475,"h":64.4799,"l":64.475,"n":20,"o":64.475,"t":"2026-10-21T15:50:00Z","v":1117,"vw":64.476251},{"c":64.475,"h":64.485,"l":64.475,"n":43,"o":64.485,"t":"2026-10-21T15:55:00Z","v":2953,"vw":64.47967},{"c":64.465,"h":64.474,"l":64.455,"n":54,"o":64.47,"t":"2026-10-21T16:00:00Z","v":8980,"vw":64.465776},{"c":64.47,"h":64.495,"l":64.4645,"n":487,"o":64.465,"t":"2026-10-21T16:05:00Z","v":43397,"vw":64.48066},{"c":64.495,"h":64.495,"l":64.475,"n":66,"o":64.475,"t":"2026-10-21T16:10:00Z","v":2425,"vw":64.488136},{"c":64.5,"h":64.52,"l":64.495,"n":92,"o":64.5,"t":"2026-10-21T16:15:00Z","v":6295,"vw":64.504178},{"c":64.495,"h":64.505,"l":64.495,"n":75,"o":64.495,"t":"2026-10-21T16:20:00Z","v":10615,"vw":64.503846},{"c":64.525,"h":64.53,"l":64.49,"n":55,"o":64.5,"t":"2026-10-21T16:25:00Z","v":2866,"vw":64.507206},{"c":64.51,"h":64.525,"l":64.5,"n":59,"o":64.525,"t":"2026-10-21T16:30:00Z","v":2954,"vw":64.507336},{"c":64.57,"h":64.57,"l":64.505,"n":64,"o":64.5058,"t":"2026-10-21T16:35:00Z","v":4639,"vw":64.526654},{"c":64.52,"h":64.53,"l":64.51,"n":84,"o":64.53,"t":"2026-10-21T16:40:00Z","v":3331,"vw":64.518092},{"c":64.51,"h":64.51,"l":64.495,"n":77,"o":64.51,"t":"2026-10-21T16:45:00Z","v":4518,"vw":64.501259},{"c":64.52,"h":64.52,"l":64.495,"n":21,"o":64.495,"t":"2026-10-21T16:50:00Z","v":779,"vw":64.505},{"c":64.519,"h":64.52,"l":64.495,"n":75,"o":64.52,"t":"2026-10-21T16:55:00Z","v":3019,"vw":64.510686},{"c":64.495,"h":64.515,"l":64.485,"n":63,"o":64.515,"t":"2026-10-21T17:00:00Z","v":4385,"vw":64.498676},{"c":64.5343,"h":64.5343,"l":64.495,"n":70,"o":64.495,"t":"2026-10-21T17:05:00Z","v":5378,"vw":64.51529},{"c":64.54,"h":64.545,"l":64.525,"n":58,"o":64.54,"t":"2026-10-21T17:10:00Z","v":78885,"vw":64.539884},{"c":64.515,"h":64.545,"l":64.515,"n":62,"o":64.54,"t":"2026-10-21T17:15:00Z","v":2621,"vw":64.53621},{"c":64.525,"h":64.53,"l":64.505,"n":159,"o":64.515,"t":"2026-10-21T17:20:00Z","v":12057,"vw":64.5173},{"c":64.56,"h":64.56,"l":64.525,"n":88,"o":64.525,"t":"2026-10-21T17:25:00Z","v":9840,"vw":64.539855},{"c":64.54,"h":64.56,"l":64.535,"n":57,"o":64.56,"t":"2026-10-21T17:30:00Z","v":2311,"vw":64.549499},{"c":64.57,"h":64.575,"l":64.55,"n":69,"o":64.55,"t":"2026-10-21T17:35:00Z","v":7690,"vw":64.55708},{"c":64.575,"h":64.58,"l":64.565,"n":20,"o":64.57,"t":"2026-10-21T17:40:00Z","v":681,"vw":64.571198},{"c":64.595,"h":64.6,"l":64.595,"n":41,"o":64.6,"t":"2026-10-21T17:45:00Z","v":1659,"vw":64.597364},{"c":64.57,"h":64.6,"l":64.57,"n":156,"o":64.595,"t":"2026-10-21T17:50:00Z","v":7791,"vw":64.591635},{"c":64.58,"h":64.585,"l":64.564,"n":72,"o":64.564,"t":"2026-10-21T17:55:00Z","v":3679,"vw":64.5726},{"c":64.555,"h":64.58,"l":64.555,"n":66,"o":64.58,"t":"2026-10-21T18:00:00Z","v":4684,"vw":64.56209},{"c":64.57,"h":64.575,"l":64.565,"n":47,"o":64.57,"t":"2026-10-21T18:05:00Z","v":2764,"vw":64.570407},{"c":64.575,"h":64.58,"l":64.565,"n":56,"o":64.57,"t":"2026-10-21T18:10:00Z","v":3945,"vw":64.573023},{"c":64.6,"h":64.61,"l":64.58,"n":170,"o":64.58,"t":"2026-10-21T18:15:00Z","v":21510,"vw":64.602057},{"c":64.585,"h":64.6099,"l":64.575,"n":32,"o":64.605,"t":"2026-10-21T18:20:00Z","v":2285,"vw":64.594021},{"c":64.555,"h":64.595,"l":64.555,"n":104,"o":64.585,"t":"2026-10-21T18:25:00Z","v":5878,"vw":64.582187},{"c":64.565,"h":64.5799,"l":64.555,"n":56,"o":64.555,"t":"2026-10-21T18:30:00Z","v":3476,"vw":64.573968},{"c":64.575,"h":64.585,"l":64.554,"n":60,"o":64.565,"t":"2026-10-21T18:35:00Z","v":3122,"vw":64.571405},{"c":64.595,"h":64.595,"l":64.585,"n":27,"o":64.585,"t":"2026-10-21T18:40:00Z","v":1001,"vw":64.587507},{"c":64.53,"h":64.585,"l":64.53,"n":75,"o":64.58,"t":"2026-10-21T18:45:00Z","v":6084,"vw":64.560395},{"c":64.525,"h":64.545,"l":64.52,"n":67,"o":64.53,"t":"2026-10-21T18:50:00Z","v":3947,"vw":64.536346},{"c":64.49,"h":64.514,"l":64.485,"n":49,"o":64.514,"t":"2026-10-21T18:55:00Z","v":72362,"vw":64.497157},{"c":64.45,"h":64.48,"l":64.405,"n":141,"o":64.475,"t":"2026-10-21T19:00:00Z","v":10235,"vw":64.451459},{"c":64.465,"h":64.49,"l":64.46,"n":96,"o":64.46,"t":"2026-10-21T19:05:00Z","v":5056,"vw":64.471451},{"c":64.47,"h":64.48,"l":64.43,"n":125,"o":64.45,"t":"2026-10-21T19:10:00Z","v":10136,"vw":64.45283},{"c":64.485,"h":64.51,"l":64.4633,"n":112,"o":64.4633,"t":"2026-10-21T19:15:00Z","v":8737,"vw":64.49175},{"c":64.47,"h":64.505,"l":64.455,"n":136,"o":64.485,"t":"2026-10-21T19:20:00Z","v":7285,"vw":64.478833},{"c":64.515,"h":64.515,"l":64.475,"n":139,"o":64.475,"t":"2026-10-21T19:25:00Z","v":11454,"vw":64.497334},{"c":64.48,"h":64.52,"l":64.47,"n":133,"o":64.51,"t":"2026-10-21T19:30:00Z","v":6420,"vw":64.497738},{"c":64.485,"h":64.5,"l":64.46,"n":125,"o":64.5,"t":"2026-10-21T19:35:00Z","v":9169,"vw":64.473622},{"c":64.495,"h":64.5,"l":64.48,"n":154,"o":64.485,"t":"2026-10-21T19:40:00Z","v":8399,"vw":64.491139},{"c":64.485,"h":64.495,"l":64.455,"n":219,"o":64.495,"t":"2026-10-21T19:45:00Z","v":15740,"vw":64.474653},{"c":64.485,"h":64.5055,"l":64.465,"n":181,"o":64.48,"t":"2026-10-21T19:50:00Z","v":12346,"vw":64.486397},{"c":64.44,"h":64.485,"l":64.42,"n":249,"o":64.485,"t":"2026-10-21T19:55:00Z","v":14738,"vw":64.444465},{"c":64.51,"h":64.51,"l":64.51,"n":6,"o":64.51,"t":"2026-10-21T20:00:00Z","v":22746,"vw":64.51},{"c":64.44,"h":64.46,"l":64.33,"n":78,"o":64.33,"t":"2026-10-22T13:30:00Z","v":7832,"vw":64.377969},{"c":64.405,"h":64.45,"l":64.37,"n":165,"o":64.44,"t":"2026-10-22T13:35:00Z","v":4850,"vw":64.423859},{"c":64.47,"h":64.525,"l":64.44,"n":228,"o":64.48,"t":"2026-10-22T13:40:00Z","v":12907,"vw":64.472802},{"c":64.42,"h":64.485,"l":64.4,"n":294,"o":64.42,"t":"2026-10-22T13:45:00Z","v":10588,"vw":64.445677},{"c":64.3,"h":64.4,"l":64.3,"n":199,"o":64.4,"t":"2026-10-22T13:50:00Z","v":5604,"vw":64.358046},{"c":64.3154,"h":64.35,"l":64.3,"n":140,"o":64.32,"t":"2026-10-22T13:55:00Z","v":4583,"vw":64.320311},{"c":64.34,"h":64.34,"l":64.28,"n":150,"o":64.312,"t":"2026-10-22T14:00:00Z","v":6417,"vw":64.318494},{"c":64.255,"h":64.35,"l":64.25,"n":184,"o":64.34,"t":"2026-10-22T14:05:00Z","v":11566,"vw":64.330042},{"c":64.345,"h":64.36,"l":64.275,"n":188,"o":64.29,"t":"2026-10-22T14:10:00Z","v":7637,"vw":64.298449},{"c":64.335,"h":64.335,"l":64.27,"n":125,"o":64.32,"t":"2026-10-22T14:15:00Z","v":6005,"vw":64.31563},{"c":64.35,"h":64.37,"l":64.32,"n":152,"o":64.34,"t":"2026-10-22T14:20:00Z","v":10269,"vw":64.344636},{"c":64.305,"h":64.37,"l":64.305,"n":104,"o":64.34,"t":"2026-10-22T14:25:00Z","v":6667,"vw":64.340565},{"c":64.19,"h":64.3,"l":64.18,"n":158,"o":64.3,"t":"2026-10-22T14:30:00Z","v":7630,"vw":64.23409},{"c":64.22,"h":64.23,"l":64.155,"n":90,"o":64.16,"t":"2026-10-22T14:35:00Z","v":9358,"vw":64.168422},{"c":64.2,"h":64.27,"l":64.2,"n":196,"o":64.245,"t":"2026-10-22T14:40:00Z","v":17471,"vw":64.252209},{"c":64.252,"h":64.255,"l":64.195,"n":85,"o":64.21,"t":"2026-10-22T14:45:00Z","v":5920,"vw":64.225219},{"c":64.235,"h":64.27,"l":64.235,"n":61,"o":64.25,"t":"2026-10-22T14:50:00Z","v":3782,"vw":64.24858},{"c":64.2,"h":64.22,"l":64.18,"n":138,"o":64.22,"t":"2026-10-22T14:55:00Z","v":3853,"vw":64.199929},{"c":64.2,"h":64.205,"l":64.16,"n":149,"o":64.175,"t":"2026-10-22T15:00:00Z","v":7706,"vw":64.173161},{"c":64.2,"h":64.23,"l":64.195,"n":103,"o":64.21,"t":"2026-10-22T15:05:00Z","v":13996,"vw":64.209327},{"c":64.16,"h":64.2199,"l":64.155,"n":187,"o":64.195,"t":"2026-10-22T15:10:00Z","v":7326,"vw":64.189741},{"c":64.19,"h":64.1901,"l":64.14,"n":148,"o":64.16,"t":"2026-10-22T15:15:00Z","v":9074,"vw":64.16976},{"c":64.16,"h":64.19,"l":64.155,"n":78,"o":64.19,"t":"2026-10-22T15:20:00Z","v":3685,"vw":64.175173},{"c":64.09,"h":64.12,"l":64.09,"n":68,"o":64.12,"t":"2026-10-22T15:25:00Z","v":3060,"vw":64.097982},{"c":64.1,"h":64.11,"l":64.055,"n":185,"o":64.075,"t":"2026-10-22T15:30:00Z","v":11609,"vw":64.082522},{"c":64.11,"h":64.125,"l":64.1,"n":56,"o":64.1,"t":"2026-10-22T15:35:00Z","v":3120,"vw":64.112076},{"c":64.215,"h":64.215,"l":64.095,"n":207,"o":64.14,"t":"2026-10-22T15:40:00Z","v":10314,"vw":64.124868},{"c":64.23,"h":64.24,"l":64.195,"n":170,"o":64.2,"t":"2026-10-22T15:45:00Z","v":12762,"vw":64.221443},{"c":64.24,"h":64.265,"l":64.22,"n":94,"o":64.235,"t":"2026-10-22T15:50:00Z","v":4442,"vw":64.232923},{"c":64.285,"h":64.3,"l":64.26,"n":83,"o":64.26,"t":"2026-10-22T15:55:00Z","v":5143,"vw":64.284338},{"c":64.315,"h":64.35,"l":64.285,"n":72,"o":64.29,"t":"2026-10-22T16:00:00Z","v":12505,"vw":64.317201},{"c":64.37,"h":64.37,"l":64.305,"n":36,"o":64.305,"t":"2026-10-22T16:05:00Z","v":1888,"vw":64.343734},{"c":64.37,"h":64.38,"l":64.365,"n":88,"o":64.365,"t":"2026-10-22T16:10:00Z","v":6914,"vw":64.371869},{"c":64.41,"h":64.41,"l":64.38,"n":32,"o":64.38,"t":"2026-10-22T16:15:00Z","v":2978,"vw":64.396489},{"c":64.43,"h":64.43,"l":64.405,"n":71,"o":64.415,"t":"2026-10-22T16:20:00Z","v":3964,"vw":64.42063},{"c":64.425,"h":64.43,"l":64.41,"n":58,"o":64.415,"t":"2026-10-22T16:25:00Z","v":5777,"vw":64.419273},{"c":64.405,"h":64.415,"l":64.4001,"n":35,"o":64.4101,"t":"2026-10-22T16:30:00Z","v":3801,"vw":64.407848},{"c":64.39,"h":64.405,"l":64.3886,"n":105,"o":64.39,"t":"2026-10-22T16:35:00Z","v":5126,"vw":64.397439},{"c":64.42,"h":64.42,"l":64.375,"n":19,"o":64.375,"t":"2026-10-22T16:40:00Z","v":1722,"vw":64.395128},{"c":64.44,"h":64.445,"l":64.405,"n":38,"o":64.405,"t":"2026-10-22T16:45:00Z","v":5602,"vw":64.43829},{"c":64.49,"h":64.49,"l":64.45,"n":47,"o":64.4525,"t":"2026-10-22T16:50:00Z","v":3019,"vw":64.467107},{"c":64.51,"h":64.51,"l":64.4957,"n":35,"o":64.4957,"t":"2026-10-22T16:55:00Z","v":1659,"vw":64.50369},{"c":64.48,"h":64.5,"l":64.47,"n":30,"o":64.5,"t":"2026-10-22T17:00:00Z","v":1379,"vw":64.483516},{"c":64.46,"h":64.4799,"l":64.455,"n":92,"o":64.4799,"t":"2026-10-22T17:05:00Z","v":9732,"vw":64.463855},{"c":64.46,"h":64.465,"l":64.45,"n":121,"o":64.45,"t":"2026-10-22T17:10:00Z","v":7665,"vw":64.459253},{"c":64.48,"h":64.485,"l":64.44,"n":116,"o":64.485,"t":"2026-10-22T17:15:00Z","v":9249,"vw":64.465256},{"c":64.49,"h":64.49,"l":64.465,"n":60,"o":64.47,"t":"2026-10-22T17:20:00Z","v":2638,"vw":64.474862},{"c":64.51,"h":64.51,"l":64.485,"n":24,"o":64.485,"t":"2026-10-22T17:25:00Z","v":3974,"vw":64.490676},{"c":64.54,"h":64.54,"l":64.495,"n":11,"o":64.495,"t":"2026-10-22T17:30:00Z","v":332,"vw":64.5175},{"c":64.515,"h":64.53,"l":64.5,"n":44,"o":64.525,"t":"2026-10-22T17:35:00Z","v":3565,"vw":64.519636},{"c":64.51,"h":64.52,"l":64.5,"n":44,"o":64.5,"t":"2026-10-22T17:40:00Z","v":3011,"vw":64.514869},{"c":64.525,"h":64.525,"l":64.5,"n":65,"o":64.5,"t":"2026-10-22T17:45:00Z","v":5480,"vw":64.508932},{"c":64.51,"h":64.5399,"l":64.51,"n":40,"o":64.5399,"t":"2026-10-22T17:50:00Z","v":1839,"vw":64.523239},{"c":64.58,"h":64.58,"l":64.545,"n":26,"o":64.545,"t":"2026-10-22T17:55:00Z","v":1663,"vw":64.55564},{"c":64.55,"h":64.55,"l":64.55,"n":6,"o":64.55,"t":"2026-10-22T18:00:00Z","v":161,"vw":64.55},{"c":64.58,"h":64.58,"l":64.54,"n":36,"o":64.545,"t":"2026-10-22T18:05:00Z","v":1788,"vw":64.56093},{"c":64.58,"h":64.58,"l":64.5617,"n":46,"o":64.57,"t":"2026-10-22T18:10:00Z","v":11657,"vw":64.569959},{"c":64.576,"h":64.576,"l":64.5499,"n":50,"o":64.57,"t":"2026-10-22T18:15:00Z","v":3713,"vw":64.562527},{"c":64.6,"h":64.605,"l":64.585,"n":123,"o":64.595,"t":"2026-10-22T18:20:00Z","v":11813,"vw":64.59779},{"c":64.56,"h":64.58,"l":64.56,"n":82,"o":64.5733,"t":"2026-10-22T18:25:00Z","v":9462,"vw":64.573937},{"c":64.55,"h":64.5559,"l":64.535,"n":92,"o":64.55,"t":"2026-10-22T18:30:00Z","v":6406,"vw":64.543538},{"c":64.59,"h":64.59,"l":64.55,"n":60,"o":64.5501,"t":"2026-10-22T18:35:00Z","v":5528,"vw":64.564374},{"c":64.585,"h":64.61,"l":64.58,"n":35,"o":64.61,"t":"2026-10-22T18:40:00Z","v":909,"vw":64.589463},{"c":64.63,"h":64.635,"l":64.595,"n":56,"o":64.605,"t":"2026-10-22T18:45:00Z","v":7932,"vw":64.613426},{"c":64.625,"h":64.645,"l":64.625,"n":72,"o":64.6358,"t":"2026-10-22T18:50:00Z","v":6782,"vw":64.635454},{"c":64.61,"h":64.63,"l":64.6,"n":106,"o":64.62,"t":"2026-10-22T18:55:00Z","v":9859,"vw":64.620579},{"c":64.63,"h":64.635,"l":64.595,"n":72,"o":64.605,"t":"2026-10-22T19:00:00Z","v":6521,"vw":64.610236},{"c":64.68,"h":64.68,"l":64.64,"n":84,"o":64.64,"t":"2026-10-22T19:05:00Z","v":4844,"vw":64.658146},{"c":64.645,"h":64.69,"l":64.645,"n":88,"o":64.665,"t":"2026-10-22T19:10:00Z","v":9079,"vw":64.674376},{"c":64.625,"h":64.6516,"l":64.605,"n":116,"o":64.64,"t":"2026-10-22T19:15:00Z","v":11305,"vw":64.632083},{"c":64.63,"h":64.65,"l":64.62,"n":42,"o":64.64,"t":"2026-10-22T19:20:00Z","v":2554,"vw":64.632418},{"c":64.64,"h":64.64,"l":64.63,"n":41,"o":64.63,"t":"2026-10-22T19:25:00Z","v":1338,"vw":64.631244},{"c":64.63,"h":64.63,"l":64.59,"n":92,"o":64.615,"t":"2026-10-22T19:30:00Z","v":7693,"vw":64.603805},{"c":64.64,"h":64.64,"l":64.6,"n":101,"o":64.63,"t":"2026-10-22T19:35:00Z","v":7063,"vw":64.61412},{"c":64.61,"h":64.615,"l":64.595,"n":159,"o":64.61,"t":"2026-10-22T19:40:00Z","v":12787,"vw":64.607721},{"c":64.59,"h":64.6,"l":64.56,"n":91,"o":64.6,"t":"2026-10-22T19:45:00Z","v":5057,"vw":64.580594},{"c":64.605,"h":64.6501,"l":64.57,"n":308,"o":64.58,"t":"2026-10-22T19:50:00Z","v":22665,"vw":64.618035},{"c":64.635,"h":64.64,"l":64.59,"n":837,"o":64.6,"t":"2026-10-22T19:55:00Z","v":68711,"vw":64.61821},{"c":64.62,"h":64.62,"l":64.62,"n":13,"o":64.62,"t":"2026-10-22T20:00:00Z","v":173522,"vw":64.62}],"history":[{"c":54.75,"h":55.28,"l":54.64,"n":2014,"o":55.1,"t":"2024-10-21T04:00:00Z","v":173453,"vw":54.73793},{"c":54.59,"h":54.67,"l":54.35,"n":2825,"o":54.51,"t":"2024-10-22T04:00:00Z","v":612623,"vw":54.494364},{"c":54.52,"h":54.63,"l":54.22,"n":1728,"o":54.43,"t":"2024-10-23T04:00:00Z","v":305964,"vw":54.42928},{"c":54.61,"h":54.72,"l":54.43,"n":2143,"o":54.69,"t":"2024-10-24T04:00:00Z","v":356883,"vw":54.586165},{"c":54.04,"h":54.67,"l":54,"n":2795,"o":54.61,"t":"2024-10-25T04:00:00Z","v":846864,"vw":54.444448},{"c":54.61,"h":54.6288,"l":54.215,"n":2041,"o":54.28,"t":"2024-10-28T04:00:00Z","v":192243,"vw":54.559212},{"c":53.82,"h":54.29,"l":53.8001,"n":2810,"o":54.14,"t":"2024-10-29T04:00:00Z","v":632510,"vw":53.879584},{"c":53.71,"h":53.8389,"l":53.57,"n":1960,"o":53.7,"t":"2024-10-30T04:00:00Z","v":165422,"vw":53.707206},{"c":53.73,"h":53.92,"l":53.53,"n":3781,"o":53.61,"t":"2024-10-31T04:00:00Z","v":4531172,"vw":53.801302},{"c":53.03,"h":54.04,"l":53.02,"n":4558,"o":54.04,"t":"2024-11-01T04:00:00Z","v":839478,"vw":53.220095},{"c":53.11,"h":53.34,"l":52.9,"n":3233,"o":53.18,"t":"2024-11-04T05:00:00Z","v":287391,"vw":53.120662},{"c":53.88,"h":53.89,"l":53.21,"n":4666,"o":53.26,"t":"2024-11-05T05:00:00Z","v":268104,"vw":53.659489},{"c":53.54,"h":53.629,"l":53.06,"n":3767,"o":53.47,"t":"2024-11-06T05:00:00Z","v":466400,"vw":53.463695},{"c":53.97,"h":54.155,"l":53.69,"n":3016,"o":53.71,"t":"2024-11-07T05:00:00Z","v":441957,"vw":53.95002},{"c":54.1,"h":54.19,"l":53.76,"n":2095,"o":53.84,"t":"2024-11-08T05:00:00Z","v":179389,"vw":54.022925},{"c":54.28,"h":54.4077,"l":54.14,"n":1838,"o":54.27,"t":"2024-11-11T05:00:00Z","v":171864,"vw":54.256754},{"c":53.54,"h":54.2,"l":53.37,"n":2282,"o":54.19,"t":"2024-11-12T05:00:00Z","v":740121,"vw":53.863187},{"c":53.33,"h":53.59,"l":53.225,"n":2285,"o":53.54,"t":"2024-11-13T05:00:00Z","v":254164,"vw":53.414379},{"c":53.36,"h":53.59,"l":53.3,"n":2228,"o":53.37,"t":"2024-11-14T05:00:00Z","v":299662,"vw":53.42433},{"c":53.85,"h":53.9,"l":53.415,"n":3182,"o":53.47,"t":"2024-11-15T05:00:00Z","v":283815,"vw":53.698055},{"c":54.41,"h":54.42,"l":53.74,"n":2960,"o":53.85,"t":"2024-11-18T05:00:00Z","v":307099,"vw":54.280959},{"c":54.83,"h":54.9,"l":54.16,"n":3387,"o":54.26,"t":"2024-11-19T05:00:00Z","v":509299,"vw":54.569898},{"c":54.73,"h":54.91,"l":54.5,"n":5761,"o":54.82,"t":"2024-11-20T05:00:00Z","v":588543,"vw":54.649096},{"c":55.34,"h":55.34,"l":54.57,"n":5442,"o":54.78,"t":"2024-11-21T05:00:00Z","v":774505,"vw":54.926986},{"c":55.25,"h":55.54,"l":55.1891,"n":5309,"o":55.36,"t":"2024-11-22T05:00:00Z","v":684630,"vw":55.306804},{"c":55.26,"h":55.79,"l":55.02,"n":4868,"o":55.69,"t":"2024-11-25T05:00:00Z","v":678393,"vw":55.304546},{"c":55.25,"h":55.39,"l":55,"n":4712,"o":55.01,"t":"2024-11-26T05:00:00Z","v":5183650,"vw":55.201272},{"c":55.6,"h":55.72,"l":55.48,"n":2651,"o":55.56,"t":"2024-11-27T05:00:00Z","v":361678,"vw":55.588614},{"c":55.7,"h":55.74,"l":55.48,"n":3788,"o":55.6,"t":"2024-11-29T05:00:00Z","v":627438,"vw":55.616345},{"c":54.88,"h":55.58,"l":54.69,"n":5153,"o":55.55,"t":"2024-12-02T05:00:00Z","v":668323,"vw":54.929511},{"c":54.84,"h":55.19,"l":54.8,"n":2724,"o":55.02,"t":"2024-12-03T05:00:00Z","v":264321,"vw":54.992266},{"c":54.74,"h":54.93,"l":54.64,"n":3634,"o":54.76,"t":"2024-12-04T05:00:00Z","v":346723,"vw":54.769933},{"c":55.59,"h":55.67,"l":55.11,"n":5181,"o":55.11,"t":"2024-12-05T05:00:00Z","v":859089,"vw":55.56951},{"c":54.81,"h":55.55,"l":54.79,"n":3470,"o":55.53,"t":"2024-12-06T05:00:00Z","v":305254,"vw":54.99352},{"c":54.51,"h":55.28,"l":54.445,"n":1749,"o":55.28,"t":"2024-12-09T05:00:00Z","v":154650,"vw":54.735072},{"c":54.02,"h":54.29,"l":53.935,"n":2146,"o":54.29,"t":"2024-12-10T05:00:00Z","v":665147,"vw":54.022656},{"c":53.82,"h":54.11,"l":53.65,"n":5529,"o":54.05,"t":"2024-12-11T05:00:00Z","v":3883708,"vw":53.728156},{"c":53.52,"h":53.9486,"l":53.48,"n":2876,"o":53.74,"t":"2024-12-12T05:00:00Z","v":341448,"vw":53.654239},{"c":53.51,"h":53.67,"l":53.39,"n":2347,"o":53.67,"t":"2024-12-13T05:00:00Z","v":282536,"vw":53.480466},{"c":53.19,"h":53.49,"l":53.19,"n":2231,"o":53.49,"t":"2024-12-16T05:00:00Z","v":206356,"vw":53.343679},{"c":52.19,"h":52.27,"l":51.95,"n":3914,"o":52.1,"t":"2024-12-17T05:00:00Z","v":346331,"vw":52.133317},{"c":50.99,"h":52.21,"l":50.93,"n":9171,"o":52.2,"t":"2024-12-18T05:00:00Z","v":3695167,"vw":51.620847},{"c":51.2,"h":51.49,"l":51.15,"n":7145,"o":51.27,"t":"2024-12-19T05:00:00Z","v":788702,"vw":51.296411},{"c":51.88,"h":52.1,"l":51.08,"n":5383,"o":51.19,"t":"2024-12-20T05:00:00Z","v":1039818,"vw":51.844286},{"c":52.29,"h":52.305,"l":51.61,"n":2893,"o":51.96,"t":"2024-12-23T05:00:00Z","v":714641,"vw":52.007568},{"c":52.42,"h":52.57,"l":52.13,"n":2654,"o":52.21,"t":"2024-12-24T05:00:00Z","v":286709,"vw":52.427288},{"c":52.46,"h":52.58,"l":52.3,"n":3370,"o":52.48,"t":"2024-12-26T05:00:00Z","v":422997,"vw":52.474147},{"c":52.33,"h":52.44,"l":52.13,"n":3089,"o":52.25,"t":"2024-12-27T05:00:00Z","v":421395,"vw":52.328789},{"c":52.33,"h":52.415,"l":51.94,"n":3837,"o":52.11,"t":"2024-12-30T05:00:00Z","v":2904293,"vw":52.245126},{"c":52.27,"h":52.4598,"l":52.04,"n":3179,"o":52.34,"t":"2024-12-31T05:00:00Z","v":542312,"vw":52.216274},{"c":52.67,"h":52.835,"l":52.4,"n":4261,"o":52.5,"t":"2025-01-02T05:00:00Z","v":484748,"vw":52.624145},{"c":53,"h":53.207,"l":52.9,"n":4056,"o":53.03,"t":"2025-01-03T05:00:00Z","v":243155,"vw":53.05959},{"c":53.12,"h":53.33,"l":53,"n":3068,"o":53.33,"t":"2025-01-06T05:00:00Z","v":393754,"vw":53.13242},{"c":52.96,"h":53.33,"l":52.885,"n":2965,"o":53.27,"t":"2025-01-07T05:00:00Z","v":365907,"vw":53.097109},{"c":52.74,"h":52.775,"l":52.25,"n":5199,"o":52.58,"t":"2025-01-08T05:00:00Z","v":523991,"vw":52.505732},{"c":52.08,"h":52.75,"l":52.04,"n":4319,"o":52.63,"t":"2025-01-10T05:00:00Z","v":814592,"vw":52.217352},{"c":51.96,"h":52.03,"l":51.69,"n":4126,"o":51.97,"t":"2025-01-13T05:00:00Z","v":368287,"vw":51.895785},{"c":52.76,"h":52.83,"l":52.16,"n":3756,"o":52.25,"t":"2025-01-14T05:00:00Z","v":561881,"vw":52.663631},{"c":53.4,"h":53.635,"l":53.295,"n":3771,"o":53.47,"t":"2025-01-15T05:00:00Z","v":639650,"vw":53.417003},{"c":53.85,"h":53.85,"l":53.17,"n":2496,"o":53.18,"t":"2025-01-16T05:00:00Z","v":465174,"vw":53.60067},{"c":54.23,"h":54.46,"l":53.94,"n":3806,"o":54.04,"t":"2025-01-17T05:00:00Z","v":493922,"vw":54.274621},{"c":54.84,"h":54.99,"l":54.41,"n":4911,"o":54.49,"t":"2025-01-21T05:00:00Z","v":773294,"vw":54.758182},{"c":54.07,"h":54.79,"l":54.025,"n":3660,"o":54.76,"t":"2025-01-22T05:00:00Z","v":504719,"vw":54.170675},{"c":54.32,"h":54.54,"l":54.12,"n":3456,"o":54.2,"t":"2025-01-23T05:00:00Z","v":348609,"vw":54.317643},{"c":54.51,"h":54.6,"l":54.28,"n":2695,"o":54.29,"t":"2025-01-24T05:00:00Z","v":419801,"vw":54.48942},{"c":53.53,"h":54,"l":53.04,"n":3987,"o":53.92,"t":"2025-01-27T05:00:00Z","v":495054,"vw":53.345855},{"c":53.27,"h":53.78,"l":52.86,"n":9426,"o":53.53,"t":"2025-01-28T05:00:00Z","v":1891596,"vw":53.348595},{"c":53.29,"h":53.6,"l":53.06,"n":5629,"o":53.14,"t":"2025-01-29T05:00:00Z","v":1192433,"vw":53.295602},{"c":53.98,"h":54.17,"l":53.55,"n":7324,"o":53.56,"t":"2025-01-30T05:00:00Z","v":1059995,"vw":53.928386},{"c":53.19,"h":53.98,"l":53.095,"n":5712,"o":53.98,"t":"2025-01-31T05:00:00Z","v":785766,"vw":53.487127},{"c":53.33,"h":53.48,"l":52.31,"n":4341,"o":52.52,"t":"2025-02-03T05:00:00Z","v":481235,"vw":53.144153},{"c":53.35,"h":53.55,"l":53.04,"n":2925,"o":53.36,"t":"2025-02-04T05:00:00Z","v":398851,"vw":53.427581},{"c":53.84,"h":54.045,"l":53.63,"n":4826,"o":53.71,"t":"2025-02-05T05:00:00Z","v":955798,"vw":53.858718},{"c":53.63,"h":53.89,"l":53.36,"n":2570,"o":53.87,"t":"2025-02-06T05:00:00Z","v":436928,"vw":53.557501},{"c":53.37,"h":53.78,"l":53.27,"n":3652,"o":53.74,"t":"2025-02-07T05:00:00Z","v":613319,"vw":53.500697},{"c":53.97,"h":54.09,"l":53.48,"n":9305,"o":53.67,"t":"2025-02-10T05:00:00Z","v":9114596,"vw":54.059138},{"c":54.13,"h":54.13,"l":53.49,"n":2884,"o":53.86,"t":"2025-02-11T05:00:00Z","v":326933,"vw":53.877399},{"c":54.1,"h":54.17,"l":53.5,"n":3038,"o":53.72,"t":"2025-02-12T05:00:00Z","v":469395,"vw":53.958141},{"c":54.38,"h":54.41,"l":53.97,"n":2987,"o":54.11,"t":"2025-02-13T05:00:00Z","v":391609,"vw":54.203807},{"c":54.16,"h":54.62,"l":54.14,"n":4430,"o":54.56,"t":"2025-02-14T05:00:00Z","v":531028,"vw":54.355489},{"c":54.43,"h":54.435,"l":54.04,"n":3284,"o":54.07,"t":"2025-02-18T05:00:00Z","v":537276,"vw":54.325984},{"c":54.29,"h":54.4,"l":54.07,"n":3833,"o":54.12,"t":"2025-02-19T05:00:00Z","v":468401,"vw":54.231717},{"c":54.27,"h":54.38,"l":53.745,"n":3621,"o":54.11,"t":"2025-02-20T05:00:00Z","v":726918,"vw":54.136655},{"c":53.62,"h":54.18,"l":53.48,"n":4472,"o":54.18,"t":"2025-02-21T05:00:00Z","v":539555,"vw":53.723},{"c":53.58,"h":54.01,"l":53.47,"n":4247,"o":54.01,"t":"2025-02-24T05:00:00Z","v":611983,"vw":53.684713},{"c":53.4,"h":53.59,"l":52.72,"n":5195,"o":53.59,"t":"2025-02-25T05:00:00Z","v":800266,"vw":53.12484},{"c":53.5,"h":53.74,"l":53.27,"n":4399,"o":53.39,"t":"2025-02-26T05:00:00Z","v":549734,"vw":53.525553},{"c":52.85,"h":53.52,"l":52.795,"n":3495,"o":53.52,"t":"2025-02-27T05:00:00Z","v":569070,"vw":53.045929},{"c":53.47,"h":53.48,"l":52.82,"n":6986,"o":52.82,"t":"2025-02-28T05:00:00Z","v":1496641,"vw":53.301199},{"c":53.22,"h":53.87,"l":52.92,"n":5465,"o":53.65,"t":"2025-03-03T05:00:00Z","v":808587,"vw":53.489345},{"c":53.15,"h":53.7152,"l":52.79,"n":5610,"o":53.17,"t":"2025-03-04T05:00:00Z","v":489636,"vw":53.133634},{"c":53.21,"h":53.35,"l":52.74,"n":3425,"o":53.16,"t":"2025-03-05T05:00:00Z","v":396025,"vw":53.125801},{"c":52.28,"h":52.8,"l":52.21,"n":4529,"o":52.77,"t":"2025-03-06T05:00:00Z","v":542237,"vw":52.427274},{"c":52.96,"h":53.0801,"l":52.325,"n":5779,"o":52.41,"t":"2025-03-07T05:00:00Z","v":550410,"vw":52.748994},{"c":52.81,"h":53.02,"l":52.29,"n":5370,"o":52.73,"t":"2025-03-10T04:00:00Z","v":685232,"vw":52.655037},{"c":52.79,"h":53.18,"l":52.46,"n":2925,"o":53.02,"t":"2025-03-11T04:00:00Z","v":532078,"vw":52.84089},{"c":52.76,"h":53.03,"l":52.4459,"n":2707,"o":52.73,"t":"2025-03-12T04:00:00Z","v":582208,"vw":52.830692},{"c":52.74,"h":52.91,"l":52.52,"n":2375,"o":52.66,"t":"2025-03-13T04:00:00Z","v":330056,"vw":52.674249},{"c":53.87,"h":53.91,"l":52.96,"n":5823,"o":53.08,"t":"2025-03-14T04:00:00Z","v":738437,"vw":53.658514},{"c":54.57,"h":54.69,"l":53.82,"n":10327,"o":53.87,"t":"2025-03-17T04:00:00Z","v":2179801,"vw":54.535953},{"c":54.22,"h":54.48,"l":54.12,"n":8154,"o":54.48,"t":"2025-03-18T04:00:00Z","v":855047,"vw":54.232351},{"c":54.58,"h":54.64,"l":54.06,"n":4427,"o":54.19,"t":"2025-03-19T04:00:00Z","v":670588,"vw":54.405767},{"c":54.65,"h":54.65,"l":54.14,"n":3577,"o":54.18,"t":"2025-03-20T04:00:00Z","v":501212,"vw":54.497573},{"c":54.24,"h":54.55,"l":54.14,"n":2492,"o":54.45,"t":"2025-03-21T04:00:00Z","v":430407,"vw":54.269683},{"c":54.55,"h":54.75,"l":54.37,"n":3066,"o":54.39,"t":"2025-03-24T04:00:00Z","v":375895,"vw":54.563862},{"c":54.59,"h":54.84,"l":54.42,"n":3794,"o":54.84,"t":"2025-03-25T04:00:00Z","v":487895,"vw":54.582025},{"c":54.43,"h":54.7571,"l":54.33,"n":3496,"o":54.65,"t":"2025-03-26T04:00:00Z","v":527441,"vw":54.499741},{"c":54.39,"h":54.75,"l":54.315,"n":3699,"o":54.49,"t":"2025-03-27T04:00:00Z","v":563625,"vw":54.483227},{"c":54.47,"h":54.68,"l":54.3611,"n":3086,"o":54.55,"t":"2025-03-28T04:00:00Z","v":314664,"vw":54.519579},{"c":54.67,"h":54.8,"l":54.19,"n":3569,"o":54.28,"t":"2025-03-31T04:00:00Z","v":672872,"vw":54.578505},{"c":54.92,"h":54.96,"l":54.3,"n":3920,"o":54.55,"t":"2025-04-01T04:00:00Z","v":698888,"vw":54.574246},{"c":55.39,"h":55.39,"l":54.77,"n":5181,"o":54.87,"t":"2025-04-02T04:00:00Z","v":564191,"vw":55.203672},{"c":55.09,"h":55.935,"l":55.09,"n":5187,"o":55.25,"t":"2025-04-03T04:00:00Z","v":613213,"vw":55.496199},{"c":51.98,"h":54.26,"l":51.79,"n":6600,"o":54.06,"t":"2025-04-04T04:00:00Z","v":952372,"vw":52.451379},{"c":50.92,"h":52.435,"l":50.07,"n":7913,"o":50.5,"t":"2025-04-07T04:00:00Z","v":844883,"vw":50.928531},{"c":50.55,"h":52.28,"l":50,"n":8933,"o":52.28,"t":"2025-04-08T04:00:00Z","v":1662740,"vw":51.13091},{"c":52.85,"h":53.14,"l":49.74,"n":6942,"o":50.36,"t":"2025-04-09T04:00:00Z","v":1204408,"vw":51.236893},{"c":52.76,"h":53.06,"l":51.682,"n":7906,"o":52.6,"t":"2025-04-10T04:00:00Z","v":1202813,"vw":52.512799},{"c":53.81,"h":53.98,"l":52.69,"n":7035,"o":52.86,"t":"2025-04-11T04:00:00Z","v":1859350,"vw":53.364016},{"c":54.52,"h":54.72,"l":53.98,"n":3786,"o":54.14,"t":"2025-04-14T04:00:00Z","v":692589,"vw":54.394583},{"c":54.63,"h":55.015,"l":54.51,"n":3233,"o":54.51,"t":"2025-04-15T04:00:00Z","v":383409,"vw":54.774184},{"c":54.84,"h":55.36,"l":54.66,"n":3856,"o":54.77,"t":"2025-04-16T04:00:00Z","v":602337,"vw":55.106943},{"c":55.43,"h":55.84,"l":55.03,"n":3463,"o":55.13,"t":"2025-04-17T04:00:00Z","v":600393,"vw":55.62479},{"c":54.66,"h":55.52,"l":54.21,"n":5520,"o":55.52,"t":"2025-04-21T04:00:00Z","v":634725,"vw":54.614101},{"c":55.66,"h":55.895,"l":55.09,"n":4473,"o":55.09,"t":"2025-04-22T04:00:00Z","v":641501,"vw":55.510118},{"c":55.68,"h":56.14,"l":55.48,"n":5031,"o":55.89,"t":"2025-04-23T04:00:00Z","v":475559,"vw":55.757438},{"c":56.33,"h":56.42,"l":55.78,"n":3410,"o":55.98,"t":"2025-04-24T04:00:00Z","v":586967,"vw":56.313931},{"c":56.31,"h":56.41,"l":56.0563,"n":3412,"o":56.3,"t":"2025-04-25T04:00:00Z","v":700070,"vw":56.241463},{"c":56.66,"h":56.72,"l":56.14,"n":3874,"o":56.4,"t":"2025-04-28T04:00:00Z","v":625429,"vw":56.425253},{"c":56.62,"h":56.75,"l":56.405,"n":2958,"o":56.58,"t":"2025-04-29T04:00:00Z","v":430178,"vw":56.594528},{"c":56.39,"h":56.63,"l":55.81,"n":2728,"o":56.35,"t":"2025-04-30T04:00:00Z","v":719595,"vw":56.296705},{"c":56.45,"h":56.92,"l":56.34,"n":2769,"o":56.64,"t":"2025-05-01T04:00:00Z","v":348393,"vw":56.623757},{"c":57.13,"h":57.245,"l":56.81,"n":3487,"o":57,"t":"2025-05-02T04:00:00Z","v":1072824,"vw":57.071431},{"c":57.11,"h":57.309,"l":56.85,"n":3418,"o":57.25,"t":"2025-05-05T04:00:00Z","v":1732755,"vw":57.208929},{"c":57.59,"h":57.785,"l":57.06,"n":2327,"o":57.06,"t":"2025-05-06T04:00:00Z","v":394378,"vw":57.464373},{"c":57.82,"h":58.04,"l":57.39,"n":4226,"o":57.59,"t":"2025-05-07T04:00:00Z","v":401414,"vw":57.741075},{"c":57.23,"h":57.99,"l":57.21,"n":8636,"o":57.99,"t":"2025-05-08T04:00:00Z","v":1073312,"vw":57.49517},{"c":57.34,"h":57.5,"l":57.13,"n":7235,"o":57.35,"t":"2025-05-09T04:00:00Z","v":565155,"vw":57.312747},{"c":56.83,"h":57.44,"l":56.63,"n":6905,"o":57.44,"t":"2025-05-12T04:00:00Z","v":680189,"vw":56.765489},{"c":57.13,"h":57.36,"l":56.81,"n":2996,"o":56.81,"t":"2025-05-13T04:00:00Z","v":454418,"vw":57.184656},{"c":57.14,"h":57.23,"l":56.795,"n":4715,"o":57.08,"t":"2025-05-14T04:00:00Z","v":456746,"vw":57.034858},{"c":58.11,"h":58.12,"l":57.49,"n":4205,"o":57.51,"t":"2025-05-15T04:00:00Z","v":437401,"vw":57.882761},{"c":58.43,"h":58.45,"l":57.9703,"n":5272,"o":58.17,"t":"2025-05-16T04:00:00Z","v":689392,"vw":58.299094},{"c":58.76,"h":58.85,"l":58.19,"n":4914,"o":58.34,"t":"2025-05-19T04:00:00Z","v":1546496,"vw":58.64537},{"c":59.11,"h":59.13,"l":58.77,"n":4178,"o":58.77,"t":"2025-05-20T04:00:00Z","v":637259,"vw":59.03511},{"c":58.53,"h":59.08,"l":58.47,"n":6161,"o":59.08,"t":"2025-05-21T04:00:00Z","v":1069767,"vw":58.80836},{"c":58.16,"h":58.45,"l":57.87,"n":4615,"o":58.45,"t":"2025-05-22T04:00:00Z","v":432203,"vw":58.125979},{"c":58.74,"h":58.78,"l":57.9745,"n":4106,"o":58.02,"t":"2025-05-23T04:00:00Z","v":354958,"vw":58.393472},{"c":58.97,"h":59.1,"l":58.85,"n":4663,"o":59.1,"t":"2025-05-27T04:00:00Z","v":643129,"vw":58.961229},{"c":58.39,"h":58.7158,"l":58.32,"n":5504,"o":58.6,"t":"2025-05-28T04:00:00Z","v":739274,"vw":58.467157},{"c":58.71,"h":58.7398,"l":58.38,"n":5110,"o":58.68,"t":"2025-05-29T04:00:00Z","v":573708,"vw":58.630712},{"c":59,"h":59.07,"l":58.565,"n":4668,"o":58.66,"t":"2025-05-30T04:00:00Z","v":376041,"vw":58.808971},{"c":59.64,"h":59.65,"l":58.915,"n":4180,"o":59.02,"t":"2025-06-02T04:00:00Z","v":668822,"vw":59.38505},{"c":59.42,"h":59.7,"l":59.265,"n":4522,"o":59.7,"t":"2025-06-03T04:00:00Z","v":421037,"vw":59.439741},{"c":59.16,"h":59.74,"l":59.16,"n":8798,"o":59.61,"t":"2025-06-04T04:00:00Z","v":2578972,"vw":59.623074},{"c":59.38,"h":59.47,"l":59.24,"n":4244,"o":59.47,"t":"2025-06-05T04:00:00Z","v":389067,"vw":59.347054},{"c":59.61,"h":59.61,"l":59.225,"n":4024,"o":59.61,"t":"2025-06-06T04:00:00Z","v":701512,"vw":59.493907},{"c":59.05,"h":59.47,"l":58.95,"n":4443,"o":59.47,"t":"2025-06-09T04:00:00Z","v":452441,"vw":59.247741},{"c":59.14,"h":59.36,"l":58.95,"n":4418,"o":59.23,"t":"2025-06-10T04:00:00Z","v":424167,"vw":59.097951},{"c":59.31,"h":59.509,"l":59.23,"n":4152,"o":59.41,"t":"2025-06-11T04:00:00Z","v":330090,"vw":59.35509},{"c":59.83,"h":59.83,"l":59.24,"n":4551,"o":59.24,"t":"2025-06-12T04:00:00Z","v":524152,"vw":59.723237},{"c":59.42,"h":59.66,"l":59.24,"n":6203,"o":59.43,"t":"2025-06-13T04:00:00Z","v":605250,"vw":59.48487},{"c":58.37,"h":59.13,"l":58.29,"n":4793,"o":58.94,"t":"2025-06-16T04:00:00Z","v":654462,"vw":58.657993},{"c":57.87,"h":58.46,"l":57.77,"n":8287,"o":58.36,"t":"2025-06-17T04:00:00Z","v":3054197,"vw":58.200591},{"c":57.9,"h":58.15,"l":57.791,"n":7933,"o":58,"t":"2025-06-18T04:00:00Z","v":1159199,"vw":57.950242},{"c":57.73,"h":58.019,"l":57.69,"n":6455,"o":57.95,"t":"2025-06-20T04:00:00Z","v":1132134,"vw":57.88581},{"c":58.14,"h":58.18,"l":57.61,"n":8011,"o":57.65,"t":"2025-06-23T04:00:00Z","v":1104484,"vw":58.011239},{"c":58.41,"h":58.565,"l":58.055,"n":7603,"o":58.25,"t":"2025-06-24T04:00:00Z","v":1511836,"vw":58.407164},{"c":58.05,"h":58.32,"l":57.91,"n":10110,"o":58.32,"t":"2025-06-25T04:00:00Z","v":4903072,"vw":58.071376},{"c":58.64,"h":58.68,"l":58.27,"n":5639,"o":58.35,"t":"2025-06-26T04:00:00Z","v":1091759,"vw":58.450783},{"c":58.69,"h":58.95,"l":58.48,"n":6483,"o":58.78,"t":"2025-06-27T04:00:00Z","v":1762120,"vw":58.765153},{"c":59.2,"h":59.24,"l":58.6,"n":5943,"o":58.61,"t":"2025-06-30T04:00:00Z","v":988213,"vw":59.00814},{"c":59.08,"h":59.225,"l":58.78,"n":5512,"o":59.1,"t":"2025-07-01T04:00:00Z","v":959732,"vw":59.04097},{"c":59.01,"h":59.05,"l":58.64,"n":7063,"o":59.03,"t":"2025-07-02T04:00:00Z","v":827000,"vw":58.86315},{"c":59.05,"h":59.15,"l":58.83,"n":4459,"o":58.97,"t":"2025-07-03T04:00:00Z","v":431919,"vw":59.029929},{"c":58.59,"h":58.83,"l":58.4,"n":6578,"o":58.7,"t":"2025-07-07T04:00:00Z","v":636276,"vw":58.598686},{"c":58.34,"h":58.48,"l":57.96,"n":4594,"o":58.48,"t":"2025-07-08T04:00:00Z","v":532150,"vw":58.212824},{"c":58.51,"h":58.61,"l":58.17,"n":4817,"o":58.4,"t":"2025-07-09T04:00:00Z","v":632841,"vw":58.433032},{"c":58.84,"h":58.84,"l":58.2693,"n":3146,"o":58.41,"t":"2025-07-10T04:00:00Z","v":473151,"vw":58.550969},{"c":58.69,"h":58.755,"l":58.47,"n":3910,"o":58.64,"t":"2025-07-11T04:00:00Z","v":557807,"vw":58.635932},{"c":59.01,"h":59.04,"l":58.64,"n":4061,"o":58.7,"t":"2025-07-14T04:00:00Z","v":401716,"vw":58.887079},{"c":58.29,"h":58.9,"l":58.12,"n":3465,"o":58.9,"t":"2025-07-15T04:00:00Z","v":390208,"vw":58.351166},{"c":58.54,"h":58.63,"l":58.2,"n":4509,"o":58.44,"t":"2025-07-16T04:00:00Z","v":521273,"vw":58.465271},{"c":58.68,"h":58.77,"l":58.385,"n":3456,"o":58.52,"t":"2025-07-17T04:00:00Z","v":327863,"vw":58.640959},{"c":59.12,"h":59.3313,"l":58.905,"n":5039,"o":58.99,"t":"2025-07-18T04:00:00Z","v":583974,"vw":59.152507},{"c":59.11,"h":59.49,"l":59.05,"n":4663,"o":59.4,"t":"2025-07-21T04:00:00Z","v":498530,"vw":59.297337},{"c":59.41,"h":59.42,"l":59.12,"n":6547,"o":59.2,"t":"2025-07-22T04:00:00Z","v":897745,"vw":59.292743},{"c":59.42,"h":59.61,"l":59.1926,"n":5421,"o":59.57,"t":"2025-07-23T04:00:00Z","v":511233,"vw":59.353485},{"c":59.25,"h":59.43,"l":59.18,"n":4006,"o":59.29,"t":"2025-07-24T04:00:00Z","v":837446,"vw":59.373114},{"c":59.36,"h":59.41,"l":59.13,"n":2519,"o":59.22,"t":"2025-07-25T04:00:00Z","v":289052,"vw":59.260706},{"c":58.7,"h":59.21,"l":58.59,"n":2207,"o":59.21,"t":"2025-07-28T04:00:00Z","v":198359,"vw":58.737318},{"c":59.18,"h":59.18,"l":58.6948,"n":4334,"o":58.75,"t":"2025-07-29T04:00:00Z","v":380447,"vw":58.940678},{"c":59.16,"h":59.55,"l":58.97,"n":4007,"o":59.14,"t":"2025-07-30T04:00:00Z","v":470335,"vw":59.232961},{"c":59.08,"h":59.2,"l":58.59,"n":5653,"o":58.59,"t":"2025-07-31T04:00:00Z","v":1017461,"vw":59.011498},{"c":59.2,"h":59.37,"l":58.79,"n":4050,"o":59.03,"t":"2025-08-01T04:00:00Z","v":483137,"vw":59.110628},{"c":60.04,"h":60.12,"l":59.72,"n":8946,"o":59.77,"t":"2025-08-04T04:00:00Z","v":801012,"vw":59.997371},{"c":59.97,"h":60.23,"l":59.78,"n":5920,"o":60.18,"t":"2025-08-05T04:00:00Z","v":525315,"vw":59.970866},{"c":60.06,"h":60.26,"l":59.72,"n":3807,"o":60.12,"t":"2025-08-06T04:00:00Z","v":377740,"vw":60.068153},{"c":60.38,"h":60.47,"l":60.03,"n":4316,"o":60.17,"t":"2025-08-07T04:00:00Z","v":550946,"vw":60.334957},{"c":60.3,"h":60.67,"l":60.235,"n":6551,"o":60.56,"t":"2025-08-08T04:00:00Z","v":953470,"vw":60.417421},{"c":60.37,"h":60.44,"l":60.16,"n":3203,"o":60.42,"t":"2025-08-11T04:00:00Z","v":257619,"vw":60.349741},{"c":60.75,"h":60.75,"l":60.25,"n":4132,"o":60.4,"t":"2025-08-12T04:00:00Z","v":403015,"vw":60.533525},{"c":60.98,"h":61.06,"l":60.69,"n":4803,"o":61.01,"t":"2025-08-13T04:00:00Z","v":465515,"vw":60.897325},{"c":60.88,"h":60.97,"l":60.71,"n":5211,"o":60.84,"t":"2025-08-14T04:00:00Z","v":583280,"vw":60.857772},{"c":61,"h":61.17,"l":60.83,"n":3511,"o":61.02,"t":"2025-08-15T04:00:00Z","v":474880,"vw":60.988744},{"c":60.75,"h":60.99,"l":60.66,"n":5699,"o":60.98,"t":"2025-08-18T04:00:00Z","v":407055,"vw":60.777395},{"c":60.94,"h":60.95,"l":60.68,"n":3847,"o":60.82,"t":"2025-08-19T04:00:00Z","v":486378,"vw":60.889877},{"c":61.31,"h":61.42,"l":61.13,"n":8072,"o":61.13,"t":"2025-08-20T04:00:00Z","v":2649851,"vw":61.304632},{"c":61.18,"h":61.47,"l":61.07,"n":4458,"o":61.27,"t":"2025-08-21T04:00:00Z","v":836428,"vw":61.247179},{"c":61.43,"h":61.73,"l":61.225,"n":10673,"o":61.34,"t":"2025-08-22T04:00:00Z","v":913255,"vw":61.441667},{"c":60.65,"h":61.28,"l":60.605,"n":4577,"o":61.1,"t":"2025-08-25T04:00:00Z","v":579352,"vw":60.806051},{"c":60.67,"h":60.7,"l":60.42,"n":6691,"o":60.68,"t":"2025-08-26T04:00:00Z","v":973606,"vw":60.577024},{"c":60.57,"h":60.69,"l":60.265,"n":6691,"o":60.51,"t":"2025-08-27T04:00:00Z","v":1202577,"vw":60.545379},{"c":60.61,"h":60.77,"l":60.46,"n":5268,"o":60.67,"t":"2025-08-28T04:00:00Z","v":686781,"vw":60.645886},{"c":60.35,"h":60.48,"l":60.28,"n":6019,"o":60.41,"t":"2025-08-29T04:00:00Z","v":755057,"vw":60.38853},{"c":59.75,"h":59.78,"l":59.4,"n":13366,"o":59.48,"t":"2025-09-02T04:00:00Z","v":2556833,"vw":59.63829},{"c":59.63,"h":59.77,"l":59.455,"n":7812,"o":59.64,"t":"2025-09-03T04:00:00Z","v":1579556,"vw":59.631691},{"c":59.83,"h":60.01,"l":59.58,"n":6989,"o":59.9,"t":"2025-09-04T04:00:00Z","v":785653,"vw":59.716636},{"c":59.87,"h":60.18,"l":59.47,"n":4812,"o":60.14,"t":"2025-09-05T04:00:00Z","v":743276,"vw":59.798624},{"c":59.81,"h":60.08,"l":59.57,"n":4272,"o":60.08,"t":"2025-09-08T04:00:00Z","v":682310,"vw":59.765637},{"c":59.94,"h":60.085,"l":59.745,"n":4587,"o":59.84,"t":"2025-09-09T04:00:00Z","v":423733,"vw":59.943267},{"c":60.36,"h":60.46,"l":60.055,"n":5750,"o":60.09,"t":"2025-09-10T04:00:00Z","v":821071,"vw":60.360287},{"c":60.9,"h":60.99,"l":60.3543,"n":8423,"o":60.54,"t":"2025-09-11T04:00:00Z","v":1029091,"vw":60.827994},{"c":61.09,"h":61.1955,"l":60.755,"n":6281,"o":60.89,"t":"2025-09-12T04:00:00Z","v":901568,"vw":61.074313},{"c":61.16,"h":61.32,"l":61.12,"n":5331,"o":61.31,"t":"2025-09-15T04:00:00Z","v":523535,"vw":61.226613},{"c":60.71,"h":61.17,"l":60.675,"n":6467,"o":61.17,"t":"2025-09-16T04:00:00Z","v":659305,"vw":60.863439},{"c":60.72,"h":61.07,"l":60.515,"n":4627,"o":60.77,"t":"2025-09-17T04:00:00Z","v":411742,"vw":60.82667},{"c":60.43,"h":60.6,"l":60.03,"n":6220,"o":60.27,"t":"2025-09-18T04:00:00Z","v":524266,"vw":60.37237},{"c":60.35,"h":60.5,"l":60.215,"n":11056,"o":60.4,"t":"2025-09-19T04:00:00Z","v":1785987,"vw":60.33777},{"c":60.75,"h":60.815,"l":60.22,"n":7431,"o":60.31,"t":"2025-09-22T04:00:00Z","v":918373,"vw":60.561736},{"c":60.84,"h":61.025,"l":60.64,"n":9786,"o":60.68,"t":"2025-09-23T04:00:00Z","v":853640,"vw":60.837614},{"c":60.81,"h":60.895,"l":60.675,"n":7698,"o":60.88,"t":"2025-09-24T04:00:00Z","v":579617,"vw":60.790818},{"c":60.54,"h":60.82,"l":60.4401,"n":5714,"o":60.63,"t":"2025-09-25T04:00:00Z","v":595166,"vw":60.623334},{"c":61.02,"h":61.035,"l":60.61,"n":7107,"o":60.66,"t":"2025-09-26T04:00:00Z","v":639427,"vw":60.900997},{"c":60.91,"h":61.06,"l":60.72,"n":6070,"o":61.06,"t":"2025-09-29T04:00:00Z","v":527365,"vw":60.886279},{"c":61.12,"h":61.22,"l":60.8,"n":9539,"o":60.99,"t":"2025-09-30T04:00:00Z","v":904602,"vw":61.044399},{"c":61.32,"h":61.4295,"l":61.09,"n":8924,"o":61.09,"t":"2025-10-01T04:00:00Z","v":691552,"vw":61.28352},{"c":61.24,"h":61.36,"l":61.02,"n":5710,"o":61.2,"t":"2025-10-02T04:00:00Z","v":398196,"vw":61.149183},{"c":61.61,"h":61.86,"l":61.3,"n":6360,"o":61.35,"t":"2025-10-03T04:00:00Z","v":670215,"vw":61.657932},{"c":61.64,"h":61.72,"l":61.43,"n":4607,"o":61.66,"t":"2025-10-06T04:00:00Z","v":412122,"vw":61.609226},{"c":61.59,"h":61.75,"l":61.495,"n":6339,"o":61.63,"t":"2025-10-07T04:00:00Z","v":497445,"vw":61.612559},{"c":61.85,"h":61.91,"l":61.54,"n":7803,"o":61.79,"t":"2025-10-08T04:00:00Z","v":938968,"vw":61.765373},{"c":61.39,"h":62.0962,"l":61.32,"n":6854,"o":61.99,"t":"2025-10-09T04:00:00Z","v":735991,"vw":61.55356},{"c":61.07,"h":61.86,"l":61.06,"n":5932,"o":61.65,"t":"2025-10-10T04:00:00Z","v":585730,"vw":61.454693},{"c":61.47,"h":61.67,"l":61.35,"n":5566,"o":61.41,"t":"2025-10-13T04:00:00Z","v":416257,"vw":61.51238},{"c":61.81,"h":61.9,"l":61.205,"n":7052,"o":61.37,"t":"2025-10-14T04:00:00Z","v":978954,"vw":61.458265},{"c":62.24,"h":62.41,"l":61.865,"n":7122,"o":61.89,"t":"2025-10-15T04:00:00Z","v":648062,"vw":62.188526},{"c":61.86,"h":62.53,"l":61.86,"n":9225,"o":62.42,"t":"2025-10-16T04:00:00Z","v":1149879,"vw":62.126828},{"c":62.04,"h":62.12,"l":61.74,"n":6057,"o":62.05,"t":"2025-10-17T04:00:00Z","v":595083,"vw":61.928053},{"c":62.13,"h":62.385,"l":62.01,"n":6434,"o":62.3,"t":"2025-10-20T04:00:00Z","v":462322,"vw":62.155616},{"c":61.43,"h":62.01,"l":61.36,"n":6116,"o":62.01,"t":"2025-10-21T04:00:00Z","v":434167,"vw":61.547157},{"c":61.76,"h":61.86,"l":61.39,"n":7025,"o":61.555,"t":"2025-10-22T04:00:00Z","v":566490,"vw":61.654169},{"c":61.8,"h":62.14,"l":61.7,"n":6428,"o":62.14,"t":"2025-10-23T04:00:00Z","v":925872,"vw":61.852048},{"c":61.88,"h":62,"l":61.77,"n":6138,"o":61.96,"t":"2025-10-24T04:00:00Z","v":731109,"vw":61.927074},{"c":62.1,"h":62.11,"l":61.735,"n":6658,"o":62.01,"t":"2025-10-27T04:00:00Z","v":552929,"vw":61.907226},{"c":61.87,"h":62.16,"l":61.7,"n":6682,"o":62.14,"t":"2025-10-28T04:00:00Z","v":776628,"vw":61.897974},{"c":61.39,"h":61.77,"l":61.15,"n":7856,"o":61.68,"t":"2025-10-29T04:00:00Z","v":1044612,"vw":61.598614},{"c":61.22,"h":61.57,"l":61.18,"n":4412,"o":61.34,"t":"2025-10-30T04:00:00Z","v":445576,"vw":61.352155},{"c":61,"h":61.155,"l":60.795,"n":4685,"o":61.13,"t":"2025-10-31T04:00:00Z","v":737567,"vw":60.970247},{"c":61.27,"h":61.315,"l":60.725,"n":6648,"o":61.055,"t":"2025-11-03T05:00:00Z","v":565252,"vw":61.084438},{"c":60.97,"h":61.17,"l":60.74,"n":10542,"o":60.905,"t":"2025-11-04T05:00:00Z","v":1211263,"vw":61.041633},{"c":61.36,"h":61.57,"l":60.94,"n":4962,"o":60.94,"t":"2025-11-05T05:00:00Z","v":501384,"vw":61.361866},{"c":61.14,"h":61.3801,"l":61.11,"n":7021,"o":61.12,"t":"2025-11-06T05:00:00Z","v":609345,"vw":61.258088},{"c":61.65,"h":61.65,"l":60.89,"n":3530,"o":60.89,"t":"2025-11-07T05:00:00Z","v":350006,"vw":61.233405},{"c":61.95,"h":62.025,"l":61.5818,"n":5832,"o":61.93,"t":"2025-11-10T05:00:00Z","v":653092,"vw":61.876752},{"c":62.36,"h":62.42,"l":62.17,"n":4199,"o":62.28,"t":"2025-11-11T05:00:00Z","v":396383,"vw":62.31629},{"c":62.49,"h":62.58,"l":62.2,"n":4694,"o":62.41,"t":"2025-11-12T05:00:00Z","v":597620,"vw":62.494471},{"c":61.86,"h":62.4,"l":61.825,"n":5917,"o":62.34,"t":"2025-11-13T05:00:00Z","v":578557,"vw":62.145554},{"c":62.18,"h":62.35,"l":61.6339,"n":4893,"o":61.7,"t":"2025-11-14T05:00:00Z","v":556265,"vw":62.108871},{"c":61.85,"h":62.32,"l":61.68,"n":10376,"o":61.99,"t":"2025-11-17T05:00:00Z","v":1537891,"vw":62.00155},{"c":61.57,"h":61.99,"l":61.505,"n":6539,"o":61.6,"t":"2025-11-18T05:00:00Z","v":453279,"vw":61.731677},{"c":61.4,"h":61.67,"l":61.205,"n":5843,"o":61.48,"t":"2025-11-19T05:00:00Z","v":733239,"vw":61.423773},{"c":61,"h":62,"l":60.97,"n":6495,"o":61.74,"t":"2025-11-20T05:00:00Z","v":620675,"vw":61.446238},{"c":61.35,"h":61.45,"l":60.91,"n":6677,"o":61.16,"t":"2025-11-21T05:00:00Z","v":551458,"vw":61.272995},{"c":61.82,"h":61.95,"l":61.33,"n":6139,"o":61.51,"t":"2025-11-24T05:00:00Z","v":1124051,"vw":61.689671},{"c":62.17,"h":62.18,"l":61.71,"n":6746,"o":61.89,"t":"2025-11-25T05:00:00Z","v":1212403,"vw":62.11867},{"c":62.73,"h":62.83,"l":62.16,"n":4135,"o":62.25,"t":"2025-11-26T05:00:00Z","v":623151,"vw":62.608762},{"c":63.06,"h":63.12,"l":62.61,"n":3164,"o":62.705,"t":"2025-11-28T05:00:00Z","v":248701,"vw":63.000254},{"c":62.57,"h":62.94,"l":62.535,"n":4388,"o":62.94,"t":"2025-12-01T05:00:00Z","v":535969,"vw":62.764829},{"c":62.36,"h":62.89,"l":62.265,"n":5491,"o":62.89,"t":"2025-12-02T05:00:00Z","v":593395,"vw":62.457222},{"c":62.44,"h":62.565,"l":62.34,"n":3799,"o":62.48,"t":"2025-12-03T05:00:00Z","v":428002,"vw":62.456268},{"c":62.33,"h":62.58,"l":62.245,"n":5540,"o":62.34,"t":"2025-12-04T05:00:00Z","v":693545,"vw":62.408471},{"c":62,"h":62.48,"l":61.985,"n":3694,"o":62.47,"t":"2025-12-05T05:00:00Z","v":391318,"vw":62.227337},{"c":61.69,"h":62.15,"l":61.635,"n":5542,"o":62.15,"t":"2025-12-08T05:00:00Z","v":656983,"vw":61.82048},{"c":61.54,"h":62.01,"l":61.525,"n":5528,"o":61.76,"t":"2025-12-09T05:00:00Z","v":1228890,"vw":61.804646},{"c":61.56,"h":61.64,"l":61.22,"n":9464,"o":61.64,"t":"2025-12-10T05:00:00Z","v":1019886,"vw":61.453213},{"c":62.19,"h":62.235,"l":61.635,"n":7326,"o":61.69,"t":"2025-12-11T05:00:00Z","v":798775,"vw":62.042694},{"c":62.04,"h":62.48,"l":61.825,"n":7673,"o":62.38,"t":"2025-12-12T05:00:00Z","v":786660,"vw":62.130913},{"c":62.27,"h":62.32,"l":62.035,"n":6539,"o":62.3,"t":"2025-12-15T05:00:00Z","v":678970,"vw":62.223867},{"c":60.78,"h":61.28,"l":60.58,"n":7479,"o":61.28,"t":"2025-12-16T05:00:00Z","v":820568,"vw":60.807114},{"c":60.72,"h":60.855,"l":60.6,"n":9336,"o":60.8,"t":"2025-12-17T05:00:00Z","v":1259172,"vw":60.721492},{"c":60.87,"h":61.195,"l":60.835,"n":6086,"o":60.89,"t":"2025-12-18T05:00:00Z","v":490736,"vw":60.966544},{"c":60.77,"h":61.2,"l":60.765,"n":8845,"o":61.01,"t":"2025-12-19T05:00:00Z","v":974727,"vw":61.017459},{"c":61.13,"h":61.17,"l":60.685,"n":7337,"o":60.83,"t":"2025-12-22T05:00:00Z","v":928238,"vw":60.997925},{"c":61.75,"h":61.765,"l":61.13,"n":9086,"o":61.27,"t":"2025-12-23T05:00:00Z","v":2909144,"vw":61.62682},{"c":61.81,"h":61.855,"l":61.7,"n":3574,"o":61.76,"t":"2025-12-24T05:00:00Z","v":245329,"vw":61.788415},{"c":61.83,"h":61.91,"l":61.67,"n":3859,"o":61.9,"t":"2025-12-26T05:00:00Z","v":486117,"vw":61.752063},{"c":61.72,"h":61.895,"l":61.61,"n":4857,"o":61.65,"t":"2025-12-29T05:00:00Z","v":409681,"vw":61.811516},{"c":61.72,"h":61.825,"l":61.595,"n":6191,"o":61.75,"t":"2025-12-30T05:00:00Z","v":689414,"vw":61.721324},{"c":61.36,"h":61.7,"l":61.27,"n":10986,"o":61.63,"t":"2025-12-31T05:00:00Z","v":3753773,"vw":61.329862},{"c":61.94,"h":62.0297,"l":61.48,"n":11032,"o":61.63,"t":"2026-01-02T05:00:00Z","v":886472,"vw":61.798864},{"c":61.83,"h":62.08,"l":61.13,"n":12957,"o":62.08,"t":"2026-01-05T05:00:00Z","v":1093204,"vw":61.587095},{"c":61.7,"h":62.13,"l":61.49,"n":7514,"o":62.06,"t":"2026-01-06T05:00:00Z","v":1105905,"vw":61.69698},{"c":61.33,"h":61.99,"l":61.27,"n":5538,"o":61.98,"t":"2026-01-07T05:00:00Z","v":471053,"vw":61.534697},{"c":61.68,"h":61.8,"l":61.4378,"n":5908,"o":61.5,"t":"2026-01-08T05:00:00Z","v":532562,"vw":61.697598},{"c":61.8,"h":62.0609,"l":61.66,"n":6616,"o":61.85,"t":"2026-01-09T05:00:00Z","v":620053,"vw":61.830852},{"c":61.85,"h":62.015,"l":61.7177,"n":5087,"o":61.805,"t":"2026-01-12T05:00:00Z","v":457579,"vw":61.839542},{"c":61.5,"h":61.7115,"l":61.275,"n":6612,"o":61.43,"t":"2026-01-13T05:00:00Z","v":721389,"vw":61.437841},{"c":61.82,"h":61.945,"l":61.55,"n":6189,"o":61.62,"t":"2026-01-14T05:00:00Z","v":453532,"vw":61.776205},{"c":61.85,"h":62.13,"l":61.67,"n":9282,"o":61.83,"t":"2026-01-15T05:00:00Z","v":1846679,"vw":61.906883},{"c":62.24,"h":62.295,"l":61.715,"n":7776,"o":61.731,"t":"2026-01-16T05:00:00Z","v":616196,"vw":62.030043},{"c":62.12,"h":62.4999,"l":62.01,"n":8716,"o":62.29,"t":"2026-01-20T05:00:00Z","v":942200,"vw":62.210818},{"c":62.47,"h":62.59,"l":62.09,"n":10712,"o":62.42,"t":"2026-01-21T05:00:00Z","v":1002435,"vw":62.410351},{"c":62.86,"h":63.11,"l":62.58,"n":7365,"o":62.94,"t":"2026-01-22T05:00:00Z","v":946261,"vw":62.89909},{"c":63.04,"h":63.045,"l":62.6,"n":8690,"o":62.78,"t":"2026-01-23T05:00:00Z","v":786211,"vw":62.876375},{"c":63.4,"h":63.73,"l":63.355,"n":6962,"o":63.42,"t":"2026-01-26T05:00:00Z","v":826978,"vw":63.485102},{"c":64.43,"h":64.49,"l":63.595,"n":8163,"o":63.7,"t":"2026-01-27T05:00:00Z","v":975955,"vw":64.138391},{"c":64.35,"h":64.425,"l":64.02,"n":11698,"o":64.19,"t":"2026-01-28T05:00:00Z","v":2224509,"vw":64.241136},{"c":64.79,"h":65.1701,"l":64.38,"n":10682,"o":64.94,"t":"2026-01-29T05:00:00Z","v":1333166,"vw":64.660757},{"c":64.41,"h":64.96,"l":63.78,"n":9638,"o":64.81,"t":"2026-01-30T05:00:00Z","v":1105222,"vw":64.274794},{"c":63.96,"h":64.575,"l":63.84,"n":10868,"o":64.29,"t":"2026-02-02T05:00:00Z","v":1051093,"vw":64.01385},{"c":64.86,"h":64.87,"l":63.85,"n":8727,"o":63.86,"t":"2026-02-03T05:00:00Z","v":736694,"vw":64.621576},{"c":64.7,"h":65.47,"l":64.625,"n":9523,"o":65.36,"t":"2026-02-04T05:00:00Z","v":789470,"vw":64.857433},{"c":64.92,"h":65.09,"l":64.485,"n":9706,"o":64.645,"t":"2026-02-05T05:00:00Z","v":1053713,"vw":64.914068},{"c":65.73,"h":65.8382,"l":65.39,"n":11826,"o":65.58,"t":"2026-02-06T05:00:00Z","v":1321186,"vw":65.636788},{"c":66.43,"h":66.49,"l":65.8,"n":6567,"o":65.94,"t":"2026-02-09T05:00:00Z","v":708960,"vw":66.144378},{"c":66.6,"h":66.87,"l":66.32,"n":8809,"o":66.49,"t":"2026-02-10T05:00:00Z","v":806136,"vw":66.675728},{"c":67.45,"h":67.54,"l":66.9,"n":8288,"o":67.26,"t":"2026-02-11T05:00:00Z","v":649173,"vw":67.355846},{"c":67.39,"h":67.96,"l":67.34,"n":10572,"o":67.51,"t":"2026-02-12T05:00:00Z","v":1278074,"vw":67.616134},{"c":68.35,"h":68.42,"l":67.46,"n":9123,"o":67.52,"t":"2026-02-13T05:00:00Z","v":767081,"vw":68.11731},{"c":68.62,"h":68.76,"l":68.27,"n":9065,"o":68.67,"t":"2026-02-17T05:00:00Z","v":811836,"vw":68.56786},{"c":67.98,"h":68.633,"l":67.83,"n":10299,"o":68.6,"t":"2026-02-18T05:00:00Z","v":1373554,"vw":68.071275},{"c":67.94,"h":68,"l":67.565,"n":8181,"o":67.565,"t":"2026-02-19T05:00:00Z","v":629242,"vw":67.837315},{"c":68.56,"h":68.56,"l":67.885,"n":9626,"o":68.02,"t":"2026-02-20T05:00:00Z","v":739489,"vw":68.34671},{"c":68.68,"h":69.165,"l":68.335,"n":10299,"o":68.56,"t":"2026-02-23T05:00:00Z","v":996438,"vw":68.651289},{"c":68.88,"h":69.01,"l":68.3,"n":12686,"o":68.83,"t":"2026-02-24T05:00:00Z","v":924221,"vw":68.720248},{"c":69.14,"h":69.18,"l":68.36,"n":9479,"o":68.75,"t":"2026-02-25T05:00:00Z","v":799770,"vw":68.879863},{"c":69.25,"h":69.49,"l":69.02,"n":9739,"o":69.155,"t":"2026-02-26T05:00:00Z","v":836900,"vw":69.231565},{"c":69.37,"h":69.6,"l":69.08,"n":10339,"o":69.2,"t":"2026-02-27T05:00:00Z","v":843345,"vw":69.430463},{"c":68.99,"h":69.2713,"l":68.64,"n":9016,"o":68.73,"t":"2026-03-02T05:00:00Z","v":739978,"vw":69.010542},{"c":67.77,"h":68,"l":66.67,"n":18325,"o":67.7,"t":"2026-03-03T05:00:00Z","v":1652841,"vw":67.58278},{"c":68.15,"h":68.3,"l":67.57,"n":10552,"o":67.92,"t":"2026-03-04T05:00:00Z","v":605379,"vw":68.007533},{"c":67.3,"h":67.83,"l":66.91,"n":9819,"o":67.65,"t":"2026-03-05T05:00:00Z","v":625578,"vw":67.202097},{"c":67.1,"h":67.385,"l":66.54,"n":10453,"o":66.89,"t":"2026-03-06T05:00:00Z","v":919685,"vw":67.054929},{"c":67.14,"h":67.305,"l":66.0795,"n":14337,"o":66.56,"t":"2026-03-09T04:00:00Z","v":987859,"vw":66.718877},{"c":66.94,"h":67.52,"l":66.7982,"n":10137,"o":67.15,"t":"2026-03-10T04:00:00Z","v":649529,"vw":67.185325},{"c":66.83,"h":67.07,"l":66.57,"n":9103,"o":66.88,"t":"2026-03-11T04:00:00Z","v":501122,"vw":66.775531},{"c":66.59,"h":67.1501,"l":66.5,"n":7412,"o":66.55,"t":"2026-03-12T04:00:00Z","v":697671,"vw":66.828406},{"c":66.5,"h":67.31,"l":66.37,"n":12359,"o":66.96,"t":"2026-03-13T04:00:00Z","v":963216,"vw":66.810541},{"c":67.25,"h":67.26,"l":66.83,"n":10180,"o":67.07,"t":"2026-03-16T04:00:00Z","v":717063,"vw":67.082865},{"c":67.44,"h":67.88,"l":67.38,"n":10075,"o":67.82,"t":"2026-03-17T04:00:00Z","v":799596,"vw":67.657724},{"c":66.56,"h":67.2,"l":66.56,"n":11672,"o":67.2,"t":"2026-03-18T04:00:00Z","v":862221,"vw":66.945576},{"c":66.89,"h":67.2218,"l":66.19,"n":14799,"o":66.25,"t":"2026-03-19T04:00:00Z","v":641231,"vw":66.6785},{"c":65.3,"h":67.06,"l":65.04,"n":18694,"o":66.89,"t":"2026-03-20T04:00:00Z","v":1798832,"vw":65.718124},{"c":65.94,"h":66.39,"l":65.57,"n":11149,"o":65.75,"t":"2026-03-23T04:00:00Z","v":1460521,"vw":65.922787},{"c":66.35,"h":66.67,"l":65.54,"n":9641,"o":65.59,"t":"2026-03-24T04:00:00Z","v":1627088,"vw":66.453136},{"c":66.86,"h":67.15,"l":66.62,"n":14654,"o":66.85,"t":"2026-03-25T04:00:00Z","v":1575377,"vw":66.917818},{"c":66.38,"h":66.775,"l":66.29,"n":12061,"o":66.52,"t":"2026-03-26T04:00:00Z","v":1047549,"vw":66.432172},{"c":66.38,"h":67.02,"l":66.14,"n":12333,"o":66.14,"t":"2026-03-27T04:00:00Z","v":783815,"vw":66.636416},{"c":66.47,"h":67.05,"l":66.315,"n":18837,"o":66.69,"t":"2026-03-30T04:00:00Z","v":2228045,"vw":66.705055},{"c":67,"h":67.03,"l":66.349,"n":19548,"o":66.83,"t":"2026-03-31T04:00:00Z","v":1373614,"vw":66.707746},{"c":67.22,"h":67.57,"l":67.01,"n":16006,"o":67.26,"t":"2026-04-01T04:00:00Z","v":1287156,"vw":67.219915},{"c":67.68,"h":67.78,"l":66.93,"n":12963,"o":67,"t":"2026-04-02T04:00:00Z","v":779467,"vw":67.586014},{"c":67.65,"h":67.82,"l":67.52,"n":10834,"o":67.69,"t":"2026-04-06T04:00:00Z","v":1107992,"vw":67.690837},{"c":67.69,"h":67.791,"l":67.31,"n":7910,"o":67.47,"t":"2026-04-07T04:00:00Z","v":594586,"vw":67.602103},{"c":68.75,"h":68.805,"l":67.86,"n":10975,"o":68.49,"t":"2026-04-08T04:00:00Z","v":826711,"vw":68.446717},{"c":69.03,"h":69.55,"l":68.605,"n":10224,"o":68.62,"t":"2026-04-09T04:00:00Z","v":968564,"vw":69.255943},{"c":68.61,"h":69.075,"l":68.575,"n":8089,"o":68.91,"t":"2026-04-10T04:00:00Z","v":742688,"vw":68.804001},{"c":67.99,"h":68.3,"l":67.74,"n":8088,"o":68.26,"t":"2026-04-13T04:00:00Z","v":745235,"vw":67.966278},{"c":67.91,"h":67.97,"l":67.44,"n":8797,"o":67.92,"t":"2026-04-14T04:00:00Z","v":673948,"vw":67.803084},{"c":67.52,"h":67.71,"l":67.44,"n":8831,"o":67.71,"t":"2026-04-15T04:00:00Z","v":597384,"vw":67.5637},{"c":67.37,"h":67.69,"l":67.01,"n":8414,"o":67.49,"t":"2026-04-16T04:00:00Z","v":738194,"vw":67.291884},{"c":67.56,"h":67.615,"l":67.22,"n":10444,"o":67.56,"t":"2026-04-17T04:00:00Z","v":999082,"vw":67.435781},{"c":67.34,"h":67.65,"l":67.2626,"n":7116,"o":67.56,"t":"2026-04-20T04:00:00Z","v":498685,"vw":67.484964},{"c":66.6,"h":67.56,"l":66.56,"n":11907,"o":67.45,"t":"2026-04-21T04:00:00Z","v":809945,"vw":66.946879},{"c":66.87,"h":67.46,"l":66.84,"n":10824,"o":67.19,"t":"2026-04-22T04:00:00Z","v":1293504,"vw":67.094418},{"c":67.35,"h":67.545,"l":66.905,"n":10254,"o":67.11,"t":"2026-04-23T04:00:00Z","v":854477,"vw":67.33811},{"c":67.75,"h":67.755,"l":67.12,"n":7221,"o":67.38,"t":"2026-04-24T04:00:00Z","v":575241,"vw":67.55157},{"c":67.3,"h":68,"l":67.295,"n":8455,"o":67.89,"t":"2026-04-27T04:00:00Z","v":835707,"vw":67.538548},{"c":67.54,"h":67.68,"l":67.23,"n":6304,"o":67.45,"t":"2026-04-28T04:00:00Z","v":550185,"vw":67.5185},{"c":66.54,"h":67.07,"l":66.425,"n":10174,"o":67.02,"t":"2026-04-29T04:00:00Z","v":1075123,"vw":66.734636},{"c":68.53,"h":68.565,"l":67.06,"n":7617,"o":67.22,"t":"2026-04-30T04:00:00Z","v":2349635,"vw":68.197598},{"c":68.14,"h":68.68,"l":68.125,"n":7977,"o":68.57,"t":"2026-05-01T04:00:00Z","v":590077,"vw":68.335029},{"c":67.55,"h":68.07,"l":67.41,"n":13552,"o":67.608,"t":"2026-05-04T04:00:00Z","v":715837,"vw":67.63781},{"c":68,"h":68.32,"l":67.72,"n":6421,"o":67.94,"t":"2026-05-05T04:00:00Z","v":490314,"vw":68.124792},{"c":67.95,"h":68.46,"l":67.85,"n":8765,"o":68.41,"t":"2026-05-06T04:00:00Z","v":601687,"vw":68.041897},{"c":67.1,"h":67.79,"l":67.04,"n":8165,"o":67.79,"t":"2026-05-07T04:00:00Z","v":505837,"vw":67.292056},{"c":66.98,"h":67.58,"l":66.9599,"n":7809,"o":67.49,"t":"2026-05-08T04:00:00Z","v":615055,"vw":67.170168},{"c":67.42,"h":67.515,"l":67.085,"n":8855,"o":67.19,"t":"2026-05-11T04:00:00Z","v":868386,"vw":67.362062},{"c":67.37,"h":67.56,"l":67,"n":9010,"o":67.16,"t":"2026-05-12T04:00:00Z","v":758449,"vw":67.263441},{"c":67.09,"h":67.12,"l":66.695,"n":8188,"o":67.05,"t":"2026-05-13T04:00:00Z","v":768133,"vw":66.954043},{"c":67.32,"h":67.34,"l":67.05,"n":5914,"o":67.09,"t":"2026-05-14T04:00:00Z","v":622606,"vw":67.269732},{"c":66.05,"h":66.75,"l":66.025,"n":7916,"o":66.75,"t":"2026-05-15T04:00:00Z","v":638306,"vw":66.216993},{"c":66.64,"h":66.65,"l":66.2,"n":8880,"o":66.23,"t":"2026-05-18T04:00:00Z","v":733745,"vw":66.404467},{"c":66.74,"h":66.855,"l":66.11,"n":7238,"o":66.4,"t":"2026-05-19T04:00:00Z","v":566678,"vw":66.642045},{"c":67.2,"h":67.42,"l":66.74,"n":9197,"o":66.91,"t":"2026-05-20T04:00:00Z","v":840869,"vw":67.204793},{"c":67.49,"h":67.565,"l":66.94,"n":8165,"o":67.07,"t":"2026-05-21T04:00:00Z","v":662433,"vw":67.3551},{"c":67.4,"h":67.57,"l":67.125,"n":7393,"o":67.48,"t":"2026-05-22T04:00:00Z","v":521953,"vw":67.3747},{"c":67.65,"h":68.005,"l":67.58,"n":10322,"o":67.94,"t":"2026-05-26T04:00:00Z","v":1122654,"vw":67.699094},{"c":67.14,"h":67.49,"l":67.14,"n":10314,"o":67.26,"t":"2026-05-27T04:00:00Z","v":1008882,"vw":67.2585},{"c":66.79,"h":67.22,"l":66.76,"n":8302,"o":67.03,"t":"2026-05-28T04:00:00Z","v":643291,"vw":66.993049},{"c":66.6,"h":66.95,"l":66.585,"n":8667,"o":66.86,"t":"2026-05-29T04:00:00Z","v":1256146,"vw":66.699535},{"c":65.73,"h":66.13,"l":65.72,"n":8298,"o":66.13,"t":"2026-06-01T04:00:00Z","v":711408,"vw":65.863333},{"c":66.68,"h":66.73,"l":65.95,"n":8347,"o":66.04,"t":"2026-06-02T04:00:00Z","v":912489,"vw":66.5728},{"c":66.3,"h":66.99,"l":66.25,"n":7201,"o":66.58,"t":"2026-06-03T04:00:00Z","v":969931,"vw":66.596231},{"c":66.72,"h":66.8,"l":66.22,"n":5666,"o":66.72,"t":"2026-06-04T04:00:00Z","v":492921,"vw":66.62422},{"c":66.18,"h":66.74,"l":66.1,"n":10030,"o":66.61,"t":"2026-06-05T04:00:00Z","v":680634,"vw":66.429954},{"c":65.7,"h":66.53,"l":65.665,"n":7826,"o":66.41,"t":"2026-06-08T04:00:00Z","v":481789,"vw":65.944944},{"c":65.99,"h":66.19,"l":65.615,"n":11411,"o":66.19,"t":"2026-06-09T04:00:00Z","v":774575,"vw":65.92862},{"c":66.05,"h":66.405,"l":66.03,"n":8790,"o":66.03,"t":"2026-06-10T04:00:00Z","v":709735,"vw":66.249977},{"c":66.85,"h":67.095,"l":66.25,"n":10071,"o":66.25,"t":"2026-06-11T04:00:00Z","v":805353,"vw":66.709286},{"c":67.3,"h":67.39,"l":66.72,"n":6629,"o":66.85,"t":"2026-06-12T04:00:00Z","v":425204,"vw":67.263668},{"c":66.65,"h":66.845,"l":66.27,"n":7538,"o":66.49,"t":"2026-06-15T04:00:00Z","v":644693,"vw":66.63778},{"c":66.73,"h":67.145,"l":66.655,"n":7763,"o":66.77,"t":"2026-06-16T04:00:00Z","v":1104960,"vw":66.861832},{"c":65.98,"h":66.74,"l":65.83,"n":10377,"o":66.62,"t":"2026-06-17T04:00:00Z","v":833597,"vw":66.418248},{"c":66.36,"h":66.65,"l":66.02,"n":7428,"o":66.28,"t":"2026-06-18T04:00:00Z","v":601133,"vw":66.318086},{"c":66.38,"h":66.569,"l":66.14,"n":7874,"o":66.5,"t":"2026-06-22T04:00:00Z","v":715117,"vw":66.419357},{"c":66.36,"h":66.44,"l":65.84,"n":7557,"o":66.02,"t":"2026-06-23T04:00:00Z","v":703962,"vw":66.321169},{"c":66.6,"h":66.63,"l":66.235,"n":7613,"o":66.39,"t":"2026-06-24T04:00:00Z","v":734202,"vw":66.475177},{"c":67.32,"h":67.615,"l":66.92,"n":9713,"o":66.92,"t":"2026-06-25T04:00:00Z","v":1848557,"vw":67.223373},{"c":67.42,"h":67.685,"l":67.34,"n":5524,"o":67.44,"t":"2026-06-26T04:00:00Z","v":433447,"vw":67.498248},{"c":67.37,"h":67.57,"l":67.02,"n":6371,"o":67.54,"t":"2026-06-29T04:00:00Z","v":493267,"vw":67.27213},{"c":66.6,"h":67.1084,"l":66.55,"n":10574,"o":67.07,"t":"2026-06-30T04:00:00Z","v":2554120,"vw":66.864591},{"c":65.79,"h":66.26,"l":65.7355,"n":13353,"o":66.155,"t":"2026-07-01T04:00:00Z","v":1123041,"vw":65.872786},{"c":66.87,"h":66.905,"l":66.405,"n":8825,"o":66.58,"t":"2026-07-02T04:00:00Z","v":607158,"vw":66.599047},{"c":67.03,"h":67.26,"l":66.925,"n":7070,"o":67.1,"t":"2026-07-06T04:00:00Z","v":534820,"vw":67.056875},{"c":67.17,"h":67.61,"l":67.09,"n":6844,"o":67.23,"t":"2026-07-07T04:00:00Z","v":442042,"vw":67.25423},{"c":66.99,"h":67.02,"l":66.745,"n":8908,"o":66.86,"t":"2026-07-08T04:00:00Z","v":772445,"vw":66.911375},{"c":66.75,"h":67.06,"l":66.71,"n":6439,"o":66.96,"t":"2026-07-09T04:00:00Z","v":454025,"vw":66.887543},{"c":66.91,"h":66.95,"l":66.64,"n":6853,"o":66.85,"t":"2026-07-10T04:00:00Z","v":573641,"vw":66.814663},{"c":67.01,"h":67.31,"l":67,"n":5176,"o":67.1,"t":"2026-07-13T04:00:00Z","v":395461,"vw":67.097539},{"c":67.12,"h":67.545,"l":67.015,"n":6877,"o":67.26,"t":"2026-07-14T04:00:00Z","v":525275,"vw":67.199445},{"c":67.01,"h":67.36,"l":66.895,"n":6639,"o":67.155,"t":"2026-07-15T04:00:00Z","v":452518,"vw":67.08619},{"c":66.87,"h":66.945,"l":66.505,"n":6999,"o":66.57,"t":"2026-07-16T04:00:00Z","v":672542,"vw":66.821737},{"c":66.94,"h":67.5,"l":66.82,"n":7462,"o":67.16,"t":"2026-07-17T04:00:00Z","v":676916,"vw":67.038253},{"c":66.65,"h":67.32,"l":66.605,"n":6425,"o":67.1,"t":"2026-07-20T04:00:00Z","v":348978,"vw":66.8941},{"c":66.68,"h":66.85,"l":66.36,"n":6239,"o":66.81,"t":"2026-07-21T04:00:00Z","v":746672,"vw":66.57395},{"c":67.49,"h":67.52,"l":67.05,"n":5793,"o":67.05,"t":"2026-07-22T04:00:00Z","v":502016,"vw":67.406319},{"c":67.28,"h":67.41,"l":66.95,"n":5969,"o":66.96,"t":"2026-07-23T04:00:00Z","v":458346,"vw":67.23183},{"c":67.43,"h":67.76,"l":67.4,"n":5527,"o":67.51,"t":"2026-07-24T04:00:00Z","v":481550,"vw":67.572079},{"c":66.87,"h":67.56,"l":66.835,"n":6412,"o":67.56,"t":"2026-07-27T04:00:00Z","v":424191,"vw":67.03234},{"c":66.79,"h":67.28,"l":66.765,"n":6769,"o":66.8,"t":"2026-07-28T04:00:00Z","v":605744,"vw":66.979975},{"c":66.31,"h":66.89,"l":66.285,"n":8526,"o":66.69,"t":"2026-07-29T04:00:00Z","v":808503,"vw":66.486428},{"c":67,"h":67.095,"l":66.535,"n":5341,"o":66.84,"t":"2026-07-30T04:00:00Z","v":318950,"vw":66.879544},{"c":66.81,"h":67.005,"l":66.49,"n":5424,"o":66.9,"t":"2026-07-31T04:00:00Z","v":1011925,"vw":66.901808},{"c":66.43,"h":66.79,"l":66.23,"n":11662,"o":66.79,"t":"2026-08-03T04:00:00Z","v":6931131,"vw":66.436688},{"c":66.57,"h":66.72,"l":66.06,"n":8730,"o":66.53,"t":"2026-08-04T04:00:00Z","v":935462,"vw":66.463748},{"c":66.06,"h":66.8,"l":65.98,"n":7744,"o":66.8,"t":"2026-08-05T04:00:00Z","v":704500,"vw":66.154809},{"c":66.04,"h":66.49,"l":65.86,"n":8622,"o":66.41,"t":"2026-08-06T04:00:00Z","v":978005,"vw":66.108177},{"c":65.95,"h":66.26,"l":65.8237,"n":15128,"o":66.17,"t":"2026-08-07T04:00:00Z","v":1264882,"vw":66.062554},{"c":65.79,"h":65.895,"l":65.5538,"n":7740,"o":65.85,"t":"2026-08-10T04:00:00Z","v":852993,"vw":65.745869},{"c":65.94,"h":66.1001,"l":65.71,"n":4991,"o":65.82,"t":"2026-08-11T04:00:00Z","v":406978,"vw":65.945737},{"c":66.09,"h":66.295,"l":65.885,"n":5591,"o":66.1,"t":"2026-08-12T04:00:00Z","v":414061,"vw":66.067196},{"c":65.94,"h":66.25,"l":65.87,"n":5349,"o":66.1,"t":"2026-08-13T04:00:00Z","v":600017,"vw":65.945554},{"c":65.92,"h":66.07,"l":65.7664,"n":5331,"o":65.89,"t":"2026-08-14T04:00:00Z","v":462780,"vw":65.924589},{"c":65.62,"h":65.93,"l":65.48,"n":6389,"o":65.93,"t":"2026-08-17T04:00:00Z","v":808936,"vw":65.669968},{"c":65.88,"h":66.285,"l":65.87,"n":8007,"o":65.91,"t":"2026-08-18T04:00:00Z","v":773865,"vw":66.009691},{"c":66.01,"h":66.4,"l":65.78,"n":5952,"o":66.28,"t":"2026-08-19T04:00:00Z","v":380646,"vw":65.975561},{"c":65.81,"h":66.18,"l":65.76,"n":7018,"o":65.82,"t":"2026-08-20T04:00:00Z","v":502909,"vw":65.907341},{"c":65.41,"h":66.2,"l":65.36,"n":6036,"o":66.16,"t":"2026-08-21T04:00:00Z","v":497742,"vw":65.598243},{"c":65.52,"h":65.57,"l":65.13,"n":6969,"o":65.45,"t":"2026-08-24T04:00:00Z","v":599428,"vw":65.409674},{"c":65.86,"h":66.015,"l":65.53,"n":5207,"o":65.74,"t":"2026-08-25T04:00:00Z","v":385198,"vw":65.826252},{"c":66.2,"h":66.34,"l":65.73,"n":6304,"o":65.87,"t":"2026-08-26T04:00:00Z","v":552719,"vw":66.171242},{"c":65.6,"h":65.74,"l":65.27,"n":7855,"o":65.74,"t":"2026-08-27T04:00:00Z","v":613213,"vw":65.542105},{"c":64.96,"h":65.65,"l":64.89,"n":8534,"o":65.585,"t":"2026-08-28T04:00:00Z","v":884833,"vw":65.105099},{"c":65.14,"h":65.2,"l":64.86,"n":8907,"o":65,"t":"2026-08-31T04:00:00Z","v":1852640,"vw":65.07855},{"c":64.79,"h":65.13,"l":64.53,"n":9160,"o":64.825,"t":"2026-09-01T04:00:00Z","v":818522,"vw":64.758522},{"c":64.78,"h":64.78,"l":64.2,"n":9205,"o":64.63,"t":"2026-09-02T04:00:00Z","v":1071601,"vw":64.619642},{"c":65.01,"h":65.215,"l":64.7701,"n":6034,"o":64.98,"t":"2026-09-03T04:00:00Z","v":481628,"vw":65.039587},{"c":65.08,"h":65.21,"l":64.86,"n":6624,"o":64.87,"t":"2026-09-04T04:00:00Z","v":374795,"vw":65.054265},{"c":65.25,"h":65.47,"l":64.92,"n":7241,"o":64.92,"t":"2026-09-08T04:00:00Z","v":590712,"vw":65.283152},{"c":64.77,"h":65.43,"l":64.695,"n":6755,"o":65.3,"t":"2026-09-09T04:00:00Z","v":543072,"vw":64.914562},{"c":64.06,"h":64.65,"l":64.06,"n":7138,"o":64.455,"t":"2026-09-10T04:00:00Z","v":589848,"vw":64.257446},{"c":64.05,"h":64.5,"l":63.97,"n":7160,"o":64.36,"t":"2026-09-11T04:00:00Z","v":520135,"vw":64.14626},{"c":63.39,"h":63.78,"l":63.315,"n":7524,"o":63.63,"t":"2026-09-14T04:00:00Z","v":675295,"vw":63.512994},{"c":63.12,"h":63.55,"l":63.11,"n":6088,"o":63.54,"t":"2026-09-15T04:00:00Z","v":1213262,"vw":63.249426},{"c":62.99,"h":63.56,"l":62.71,"n":7736,"o":63.32,"t":"2026-09-16T04:00:00Z","v":861763,"vw":63.251201},{"c":63.6,"h":63.65,"l":63.36,"n":7732,"o":63.52,"t":"2026-09-17T04:00:00Z","v":691578,"vw":63.543201},{"c":63.17,"h":63.31,"l":62.97,"n":8135,"o":63.09,"t":"2026-09-18T04:00:00Z","v":959840,"vw":63.224298},{"c":63.33,"h":63.49,"l":63.02,"n":6581,"o":63.29,"t":"2026-09-21T04:00:00Z","v":1005459,"vw":63.329336},{"c":63.29,"h":63.6,"l":63.24,"n":7463,"o":63.43,"t":"2026-09-22T04:00:00Z","v":1231936,"vw":63.369088},{"c":62.37,"h":62.95,"l":62.35,"n":8092,"o":62.95,"t":"2026-09-23T04:00:00Z","v":991825,"vw":62.565006},{"c":62.22,"h":62.5,"l":62.085,"n":7725,"o":62.46,"t":"2026-09-24T04:00:00Z","v":494361,"vw":62.269004},{"c":62.38,"h":62.44,"l":62.035,"n":9789,"o":62.44,"t":"2026-09-25T04:00:00Z","v":1401757,"vw":62.284105},{"c":62.02,"h":62.3,"l":61.91,"n":10044,"o":62.28,"t":"2026-09-28T04:00:00Z","v":1342485,"vw":62.083175},{"c":61.86,"h":61.97,"l":61.515,"n":9065,"o":61.74,"t":"2026-09-29T04:00:00Z","v":881310,"vw":61.70859},{"c":61.56,"h":62.22,"l":61.48,"n":10129,"o":62.14,"t":"2026-09-30T04:00:00Z","v":2841721,"vw":61.793139},{"c":61.31,"h":61.35,"l":60.91,"n":12024,"o":61.31,"t":"2026-10-01T04:00:00Z","v":1379554,"vw":61.109097},{"c":61.76,"h":61.975,"l":61.46,"n":9400,"o":61.57,"t":"2026-10-02T04:00:00Z","v":848523,"vw":61.697259},{"c":62.01,"h":62.125,"l":61.48,"n":7879,"o":61.67,"t":"2026-10-05T04:00:00Z","v":798746,"vw":61.924354},{"c":62.92,"h":62.94,"l":62.39,"n":9341,"o":62.39,"t":"2026-10-06T04:00:00Z","v":801459,"vw":62.765497},{"c":62.11,"h":62.32,"l":61.89,"n":9832,"o":62.27,"t":"2026-10-07T04:00:00Z","v":781601,"vw":62.088854},{"c":62.29,"h":62.4,"l":61.86,"n":5824,"o":62.11,"t":"2026-10-08T04:00:00Z","v":460041,"vw":62.160663},{"c":62.75,"h":62.76,"l":62.36,"n":5822,"o":62.51,"t":"2026-10-09T04:00:00Z","v":653043,"vw":62.642515},{"c":63.1,"h":63.11,"l":62.73,"n":4604,"o":62.81,"t":"2026-10-12T04:00:00Z","v":411594,"vw":63.016852},{"c":63.48,"h":63.545,"l":62.96,"n":7546,"o":63.34,"t":"2026-10-13T04:00:00Z","v":633775,"vw":63.317053},{"c":62.99,"h":63.29,"l":62.78,"n":11678,"o":63.24,"t":"2026-10-14T04:00:00Z","v":778929,"vw":62.973964},{"c":63.2,"h":63.5,"l":62.76,"n":8040,"o":63.5,"t":"2026-10-15T04:00:00Z","v":667053,"vw":63.079878},{"c":63.84,"h":63.86,"l":63.38,"n":9153,"o":63.38,"t":"2026-10-16T04:00:00Z","v":1387906,"vw":63.631534},{"c":63.04,"h":63.71,"l":63.005,"n":7693,"o":63.71,"t":"2026-10-19T04:00:00Z","v":667733,"vw":63.219724},{"c":64.1,"h":64.13,"l":63.38,"n":8415,"o":63.42,"t":"2026-10-20T04:00:00Z","v":721016,"vw":63.933638},{"c":64.51,"h":64.61,"l":64.25,"n":8932,"o":64.3009,"t":"2026-10-21T04:00:00Z","v":719447,"vw":64.47353},{"c":64.62,"h":64.69,"l":64.055,"n":8754,"o":64.33,"t":"2026-10-22T04:00:00Z","v":754778,"vw":64.456754}],"volatilityBars":[{"c":63.35,"h":63.43,"l":63.29,"n":579,"o":63.43,"t":"2026-09-22T13:30:00Z","v":26232,"vw":63.358519},{"c":63.43,"h":63.5,"l":63.33,"n":313,"o":63.365,"t":"2026-09-22T13:45:00Z","v":22413,"vw":63.421477},{"c":63.53,"h":63.575,"l":63.42,"n":361,"o":63.42,"t":"2026-09-22T14:00:00Z","v":12453,"vw":63.511378},{"c":63.565,"h":63.575,"l":63.495,"n":195,"o":63.55,"t":"2026-09-22T14:15:00Z","v":9303,"vw":63.544107},{"c":63.54,"h":63.6,"l":63.515,"n":247,"o":63.575,"t":"2026-09-22T14:30:00Z","v":20439,"vw":63.538316},{"c":63.48,"h":63.54,"l":63.46,"n":206,"o":63.52,"t":"2026-09-22T14:45:00Z","v":14852,"vw":63.490498},{"c":63.555,"h":63.56,"l":63.485,"n":199,"o":63.49,"t":"2026-09-22T15:00:00Z","v":25149,"vw":63.523272},{"c":63.515,"h":63.5662,"l":63.5,"n":138,"o":63.565,"t":"2026-09-22T15:15:00Z","v":14391,"vw":63.532103},{"c":63.47,"h":63.51,"l":63.45,"n":124,"o":63.51,"t":"2026-09-22T15:30:00Z","v":7544,"vw":63.486751},{"c":63.47,"h":63.47,"l":63.4317,"n":80,"o":63.46,"t":"2026-09-22T15:45:00Z","v":17075,"vw":63.455776},{"c":63.4397,"h":63.48,"l":63.4397,"n":118,"o":63.47,"t":"2026-09-22T16:00:00Z","v":12985,"vw":63.460987},{"c":63.44,"h":63.44,"l":63.4025,"n":49,"o":63.41,"t":"2026-09-22T16:15:00Z","v":3387,"vw":63.415473},{"c":63.4,"h":63.445,"l":63.4,"n":67,"o":63.445,"t":"2026-09-22T16:30:00Z","v":6066,"vw":63.423842},{"c":63.42,"h":63.46,"l":63.39,"n":233,"o":63.3919,"t":"2026-09-22T16:45:00Z","v":63441,"vw":63.409967},{"c":63.295,"h":63.42,"l":63.295,"n":732,"o":63.42,"t":"2026-09-22T17:00:00Z","v":481160,"vw":63.367947},{"c":63.28,"h":63.2871,"l":63.24,"n":334,"o":63.28,"t":"2026-09-22T17:15:00Z","v":100458,"vw":63.271096},{"c":63.295,"h":63.305,"l":63.29,"n":187,"o":63.29,"t":"2026-09-22T17:30:00Z","v":38591,"vw":63.293482},{"c":63.305,"h":63.33,"l":63.28,"n":247,"o":63.31,"t":"2026-09-22T17:45:00Z","v":28009,"vw":63.310484},{"c":63.365,"h":63.38,"l":63.315,"n":517,"o":63.32,"t":"2026-09-22T18:00:00Z","v":117113,"vw":63.348954},{"c":63.36,"h":63.37,"l":63.34,"n":194,"o":63.365,"t":"2026-09-22T18:15:00Z","v":24032,"vw":63.359101},{"c":63.325,"h":63.375,"l":63.3217,"n":136,"o":63.3501,"t":"2026-09-22T18:30:00Z","v":9355,"vw":63.337985},{"c":63.325,"h":63.36,"l":63.315,"n":159,"o":63.325,"t":"2026-09-22T18:45:00Z","v":25023,"vw":63.350343},{"c":63.345,"h":63.35,"l":63.3,"n":197,"o":63.335,"t":"2026-09-22T19:00:00Z","v":21175,"vw":63.33513},{"c":63.385,"h":63.385,"l":63.335,"n":895,"o":63.3475,"t":"2026-09-22T19:15:00Z","v":71482,"vw":63.359921},{"c":63.38,"h":63.435,"l":63.355,"n":266,"o":63.38,"t":"2026-09-22T19:30:00Z","v":17412,"vw":63.390753},{"c":63.29,"h":63.4,"l":63.29,"n":473,"o":63.385,"t":"2026-09-22T19:45:00Z","v":31914,"vw":63.347958},{"c":63.29,"h":63.29,"l":63.29,"n":11,"o":63.29,"t":"2026-09-22T20:00:00Z","v":6429,"vw":63.29},{"c":62.75,"h":62.95,"l":62.73,"n":612,"o":62.95,"t":"2026-09-23T13:30:00Z","v":50682,"vw":62.874768},{"c":62.67,"h":62.8,"l":62.635,"n":349,"o":62.79,"t":"2026-09-23T13:45:00Z","v":21510,"vw":62.688247},{"c":62.77,"h":62.79,"l":62.67,"n":292,"o":62.71,"t":"2026-09-23T14:00:00Z","v":9800,"vw":62.747828},{"c":62.755,"h":62.84,"l":62.74,"n":342,"o":62.765,"t":"2026-09-23T14:15:00Z","v":15527,"vw":62.776383},{"c":62.805,"h":62.84,"l":62.735,"n":300,"o":62.754,"t":"2026-09-23T14:30:00Z","v":13899,"vw":62.799026},{"c":62.7,"h":62.8,"l":62.66,"n":317,"o":62.8,"t":"2026-09-23T14:45:00Z","v":17474,"vw":62.701576},{"c":62.675,"h":62.71,"l":62.615,"n":467,"o":62.7,"t":"2026-09-23T15:00:00Z","v":33256,"vw":62.655424},{"c":62.65,"h":62.67,"l":62.625,"n":361,"o":62.67,"t":"2026-09-23T15:15:00Z","v":31160,"vw":62.643413},{"c":62.62,"h":62.63,"l":62.57,"n":188,"o":62.63,"t":"2026-09-23T15:30:00Z","v":14642,"vw":62.594442},{"c":62.595,"h":62.62,"l":62.55,"n":145,"o":62.62,"t":"2026-09-23T15:45:00Z","v":6106,"vw":62.580331},{"c":62.57,"h":62.58,"l":62.52,"n":164,"o":62.58,"t":"2026-09-23T16:00:00Z","v":8871,"vw":62.55094},{"c":62.63,"h":62.63,"l":62.55,"n":218,"o":62.56,"t":"2026-09-23T16:15:00Z","v":182235,"vw":62.609222},{"c":62.65,"h":62.66,"l":62.58,"n":186,"o":62.64,"t":"2026-09-23T16:30:00Z","v":22968,"vw":62.632053},{"c":62.49,"h":62.65,"l":62.47,"n":221,"o":62.65,"t":"2026-09-23T16:45:00Z","v":29316,"vw":62.622195},{"c":62.465,"h":62.5,"l":62.44,"n":268,"o":62.49,"t":"2026-09-23T17:00:00Z","v":30079,"vw":62.472634},{"c":62.525,"h":62.53,"l":62.435,"n":250,"o":62.46,"t":"2026-09-23T17:15:00Z","v":38135,"vw":62.493317},{"c":62.615,"h":62.63,"l":62.49,"n":393,"o":62.54,"t":"2026-09-23T17:30:00Z","v":52778,"vw":62.529392},{"c":62.655,"h":62.66,"l":62.58,"n":273,"o":62.615,"t":"2026-09-23T17:45:00Z","v":76144,"vw":62.603316},{"c":62.575,"h":62.675,"l":62.57,"n":239,"o":62.67,"t":"2026-09-23T18:00:00Z","v":18029,"vw":62.615674},{"c":62.48,"h":62.57,"l":62.48,"n":207,"o":62.56,"t":"2026-09-23T18:15:00Z","v":12506,"vw":62.51715},{"c":62.46,"h":62.5,"l":62.4497,"n":229,"o":62.48,"t":"2026-09-23T18:30:00Z","v":16599,"vw":62.467805},{"c":62.475,"h":62.485,"l":62.425,"n":269,"o":62.445,"t":"2026-09-23T18:45:00Z","v":27633,"vw":62.452078},{"c":62.51,"h":62.53,"l":62.455,"n":268,"o":62.485,"t":"2026-09-23T19:00:00Z","v":25785,"vw":62.494979},{"c":62.445,"h":62.505,"l":62.44,"n":219,"o":62.5,"t":"2026-09-23T19:15:00Z","v":19011,"vw":62.473954},{"c":62.435,"h":62.475,"l":62.435,"n":322,"o":62.4401,"t":"2026-09-23T19:30:00Z","v":38713,"vw":62.456011},{"c":62.385,"h":62.465,"l":62.35,"n":730,"o":62.435,"t":"2026-09-23T19:45:00Z","v":60804,"vw":62.39781},{"c":62.52,"h":62.52,"l":62.37,"n":8,"o":62.37,"t":"2026-09-23T20:00:00Z","v":90862,"vw":62.370176},{"c":62.47,"h":62.47,"l":62.46,"n":2,"o":62.46,"t":"2026-09-24T13:15:00Z","v":400,"vw":62.465},{"c":62.35,"h":62.5,"l":62.32,"n":557,"o":62.46,"t":"2026-09-24T13:30:00Z","v":33416,"vw":62.447001},{"c":62.445,"h":62.475,"l":62.35,"n":374,"o":62.35,"t":"2026-09-24T13:45:00Z","v":19025,"vw":62.402427},{"c":62.43,"h":62.48,"l":62.415,"n":305,"o":62.445,"t":"2026-09-24T14:00:00Z","v":15296,"vw":62.451356},{"c":62.315,"h":62.4201,"l":62.31,"n":323,"o":62.41,"t":"2026-09-24T14:15:00Z","v":14664,"vw":62.352456},{"c":62.25,"h":62.305,"l":62.23,"n":316,"o":62.305,"t":"2026-09-24T14:30:00Z","v":14794,"vw":62.263836},{"c":62.18,"h":62.24,"l":62.18,"n":318,"o":62.24,"t":"2026-09-24T14:45:00Z","v":13053,"vw":62.215526},{"c":62.09,"h":62.2,"l":62.085,"n":215,"o":62.2,"t":"2026-09-24T15:00:00Z","v":12507,"vw":62.146253},{"c":62.1442,"h":62.1875,"l":62.09,"n":211,"o":62.09,"t":"2026-09-24T15:15:00Z","v":14897,"vw":62.134531},{"c":62.15,"h":62.17,"l":62.11,"n":276,"o":62.16,"t":"2026-09-24T15:30:00Z","v":42057,"vw":62.155935},{"c":62.155,"h":62.185,"l":62.13,"n":252,"o":62.15,"t":"2026-09-24T15:45:00Z","v":14809,"vw":62.157262},{"c":62.2,"h":62.235,"l":62.155,"n":290,"o":62.165,"t":"2026-09-24T16:00:00Z","v":15084,"vw":62.183388},{"c":62.35,"h":62.36,"l":62.2,"n":490,"o":62.205,"t":"2026-09-24T16:15:00Z","v":20090,"vw":62.29287},{"c":62.32,"h":62.39,"l":62.31,"n":183,"o":62.35,"t":"2026-09-24T16:30:00Z","v":13436,"vw":62.348293},{"c":62.405,"h":62.405,"l":62.29,"n":191,"o":62.295,"t":"2026-09-24T16:45:00Z","v":26572,"vw":62.319125},{"c":62.4,"h":62.415,"l":62.36,"n":187,"o":62.37,"t":"2026-09-24T17:00:00Z","v":13245,"vw":62.385537},{"c":62.29,"h":62.4,"l":62.29,"n":232,"o":62.4,"t":"2026-09-24T17:15:00Z","v":13799,"vw":62.338127},{"c":62.28,"h":62.31,"l":62.275,"n":176,"o":62.285,"t":"2026-09-24T17:30:00Z","v":9138,"vw":62.291165},{"c":62.28,"h":62.2875,"l":62.245,"n":151,"o":62.27,"t":"2026-09-24T17:45:00Z","v":4598,"vw":62.267798},{"c":62.24,"h":62.27,"l":62.21,"n":237,"o":62.27,"t":"2026-09-24T18:00:00Z","v":14151,"vw":62.228111},{"c":62.26,"h":62.28,"l":62.2,"n":330,"o":62.24,"t":"2026-09-24T18:15:00Z","v":32072,"vw":62.221795},{"c":62.22,"h":62.27,"l":62.21,"n":232,"o":62.245,"t":"2026-09-24T18:30:00Z","v":18132,"vw":62.238738},{"c":62.24,"h":62.25,"l":62.2,"n":176,"o":62.22,"t":"2026-09-24T18:45:00Z","v":7634,"vw":62.22804},{"c":62.23,"h":62.255,"l":62.21,"n":316,"o":62.24,"t":"2026-09-24T19:00:00Z","v":18185,"vw":62.232525},{"c":62.26,"h":62.28,"l":62.225,"n":283,"o":62.235,"t":"2026-09-24T19:15:00Z","v":38165,"vw":62.26232},{"c":62.2901,"h":62.295,"l":62.2244,"n":306,"o":62.25,"t":"2026-09-24T19:30:00Z","v":19144,"vw":62.258573},{"c":62.195,"h":62.295,"l":62.18,"n":435,"o":62.29,"t":"2026-09-24T19:45:00Z","v":22228,"vw":62.217183},{"c":62.22,"h":62.22,"l":62.22,"n":6,"o":62.22,"t":"2026-09-24T20:00:00Z","v":8274,"vw":62.22},{"c":62.32,"h":62.44,"l":62.3,"n":508,"o":62.44,"t":"2026-09-25T13:30:00Z","v":33247,"vw":62.365253},{"c":62.26,"h":62.34,"l":62.26,"n":350,"o":62.32,"t":"2026-09-25T13:45:00Z","v":41226,"vw":62.309763},{"c":62.16,"h":62.29,"l":62.13,"n":441,"o":62.28,"t":"2026-09-25T14:00:00Z","v":19192,"vw":62.18392},{"c":62.14,"h":62.205,"l":62.115,"n":229,"o":62.17,"t":"2026-09-25T14:15:00Z","v":8274,"vw":62.17091},{"c":62.15,"h":62.155,"l":62.1,"n":179,"o":62.12,"t":"2026-09-25T14:30:00Z","v":8109,"vw":62.126318},{"c":62.095,"h":62.19,"l":62.09,"n":301,"o":62.16,"t":"2026-09-25T14:45:00Z","v":16501,"vw":62.154108},{"c":62.11,"h":62.15,"l":62.04,"n":244,"o":62.095,"t":"2026-09-25T15:00:00Z","v":22657,"vw":62.113962},{"c":62.08,"h":62.12,"l":62.075,"n":186,"o":62.095,"t":"2026-09-25T15:15:00Z","v":11323,"vw":62.096287},{"c":62.05,"h":62.185,"l":62.05,"n":360,"o":62.085,"t":"2026-09-25T15:30:00Z","v":29528,"vw":62.097497},{"c":62.13,"h":62.13,"l":62.035,"n":289,"o":62.04,"t":"2026-09-25T15:45:00Z","v":17129,"vw":62.077322},{"c":62.27,"h":62.28,"l":62.13,"n":265,"o":62.13,"t":"2026-09-25T16:00:00Z","v":10797,"vw":62.225582},{"c":62.24,"h":62.28,"l":62.2,"n":200,"o":62.27,"t":"2026-09-25T16:15:00Z","v":22128,"vw":62.236961},{"c":62.175,"h":62.25,"l":62.17,"n":223,"o":62.25,"t":"2026-09-25T16:30:00Z","v":30198,"vw":62.192013},{"c":62.15,"h":62.175,"l":62.125,"n":190,"o":62.1601,"t":"2026-09-25T16:45:00Z","v":18223,"vw":62.153971},{"c":62.145,"h":62.17,"l":62.11,"n":238,"o":62.145,"t":"2026-09-25T17:00:00Z","v":23908,"vw":62.143818},{"c":62.135,"h":62.155,"l":62.11,"n":156,"o":62.15,"t":"2026-09-25T17:15:00Z","v":16799,"vw":62.128535},{"c":62.15,"h":62.17,"l":62.105,"n":228,"o":62.14,"t":"2026-09-25T17:30:00Z","v":16363,"vw":62.132399},{"c":62.2,"h":62.2,"l":62.145,"n":309,"o":62.15,"t":"2026-09-25T17:45:00Z","v":19986,"vw":62.166423},{"c":62.21,"h":62.225,"l":62.175,"n":238,"o":62.2,"t":"2026-09-25T18:00:00Z","v":20823,"vw":62.19818},{"c":62.195,"h":62.22,"l":62.185,"n":335,"o":62.21,"t":"2026-09-25T18:15:00Z","v":26548,"vw":62.201697},{"c":62.25,"h":62.25,"l":62.2,"n":449,"o":62.2,"t":"2026-09-25T18:30:00Z","v":55349,"vw":62.227226},{"c":62.265,"h":62.28,"l":62.23,"n":505,"o":62.25,"t":"2026-09-25T18:45:00Z","v":68560,"vw":62.258599},{"c":62.285,"h":62.29,"l":62.235,"n":579,"o":62.265,"t":"2026-09-25T19:00:00Z","v":79834,"vw":62.258716},{"c":62.275,"h":62.3,"l":62.27,"n":517,"o":62.29,"t":"2026-09-25T19:15:00Z","v":59148,"vw":62.286447},{"c":62.35,"h":62.35,"l":62.275,"n":671,"o":62.275,"t":"2026-09-25T19:30:00Z","v":316931,"vw":62.318614},{"c":62.365,"h":62.44,"l":62.35,"n":1382,"o":62.35,"t":"2026-09-25T19:45:00Z","v":189993,"vw":62.398791},{"c":62.2852,"h":62.38,"l":62.2852,"n":11,"o":62.35,"t":"2026-09-25T20:00:00Z","v":110098,"vw":62.36422},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-09-28T12:00:00Z","v":103,"vw":62.38},{"c":62.165,"h":62.28,"l":61.99,"n":538,"o":62.2,"t":"2026-09-28T13:30:00Z","v":56827,"vw":62.179318},{"c":62.21,"h":62.3,"l":62.15,"n":737,"o":62.185,"t":"2026-09-28T13:45:00Z","v":52900,"vw":62.192561},{"c":62.19,"h":62.255,"l":62.14,"n":441,"o":62.21,"t":"2026-09-28T14:00:00Z","v":25156,"vw":62.186471},{"c":62.15,"h":62.2,"l":62.11,"n":135,"o":62.2,"t":"2026-09-28T14:15:00Z","v":9107,"vw":62.148896},{"c":62.09,"h":62.2102,"l":62.09,"n":222,"o":62.165,"t":"2026-09-28T14:30:00Z","v":14702,"vw":62.166467},{"c":62.005,"h":62.07,"l":61.98,"n":179,"o":62.07,"t":"2026-09-28T14:45:00Z","v":10404,"vw":62.024514},{"c":61.95,"h":62.005,"l":61.94,"n":155,"o":62,"t":"2026-09-28T15:00:00Z","v":8842,"vw":61.974635},{"c":61.97,"h":61.995,"l":61.91,"n":219,"o":61.945,"t":"2026-09-28T15:15:00Z","v":10819,"vw":61.949537},{"c":61.945,"h":61.9899,"l":61.93,"n":190,"o":61.97,"t":"2026-09-28T15:30:00Z","v":33903,"vw":61.940489},{"c":61.985,"h":62.01,"l":61.935,"n":164,"o":61.939,"t":"2026-09-28T15:45:00Z","v":8375,"vw":61.968995},{"c":61.98,"h":62.03,"l":61.979,"n":162,"o":61.995,"t":"2026-09-28T16:00:00Z","v":11997,"vw":61.993942},{"c":62.225,"h":62.235,"l":61.975,"n":525,"o":61.975,"t":"2026-09-28T16:15:00Z","v":38985,"vw":62.128671},{"c":62.14,"h":62.19,"l":62.12,"n":111,"o":62.19,"t":"2026-09-28T16:30:00Z","v":7076,"vw":62.141068},{"c":62.1475,"h":62.155,"l":62.12,"n":93,"o":62.1439,"t":"2026-09-28T16:45:00Z","v":7181,"vw":62.136527},{"c":62.205,"h":62.2575,"l":62.12,"n":402,"o":62.135,"t":"2026-09-28T17:00:00Z","v":32642,"vw":62.204673},{"c":62.185,"h":62.22,"l":62.13,"n":262,"o":62.2,"t":"2026-09-28T17:15:00Z","v":18571,"vw":62.183094},{"c":62.145,"h":62.1999,"l":62.11,"n":99,"o":62.1999,"t":"2026-09-28T17:30:00Z","v":5989,"vw":62.136028},{"c":62.1818,"h":62.195,"l":62.145,"n":120,"o":62.145,"t":"2026-09-28T17:45:00Z","v":12012,"vw":62.177502},{"c":62.19,"h":62.219,"l":62.175,"n":244,"o":62.19,"t":"2026-09-28T18:00:00Z","v":30066,"vw":62.195337},{"c":62.16,"h":62.19,"l":62.13,"n":216,"o":62.19,"t":"2026-09-28T18:15:00Z","v":16602,"vw":62.152821},{"c":62.155,"h":62.155,"l":62.105,"n":440,"o":62.14,"t":"2026-09-28T18:30:00Z","v":66862,"vw":62.13813},{"c":62.145,"h":62.155,"l":62.115,"n":268,"o":62.15,"t":"2026-09-28T18:45:00Z","v":32454,"vw":62.129288},{"c":62.11,"h":62.16,"l":62.105,"n":306,"o":62.145,"t":"2026-09-28T19:00:00Z","v":98979,"vw":62.149179},{"c":62.125,"h":62.14,"l":62.08,"n":354,"o":62.105,"t":"2026-09-28T19:15:00Z","v":29172,"vw":62.108083},{"c":62.155,"h":62.165,"l":62.11,"n":518,"o":62.135,"t":"2026-09-28T19:30:00Z","v":37848,"vw":62.144439},{"c":62.05,"h":62.175,"l":62.01,"n":2569,"o":62.15,"t":"2026-09-28T19:45:00Z","v":319834,"vw":62.051294},{"c":62.0783,"h":62.0783,"l":62.02,"n":11,"o":62.06,"t":"2026-09-28T20:00:00Z","v":325149,"vw":62.022181},{"c":62.69,"h":62.69,"l":62.69,"n":3,"o":62.69,"t":"2026-09-28T21:30:00Z","v":158,"vw":62.69},{"c":61.82,"h":61.83,"l":61.81,"n":16,"o":61.82,"t":"2026-09-29T13:15:00Z","v":4688,"vw":61.822007},{"c":61.885,"h":61.905,"l":61.515,"n":412,"o":61.74,"t":"2026-09-29T13:30:00Z","v":29493,"vw":61.717139},{"c":61.855,"h":61.97,"l":61.855,"n":487,"o":61.91,"t":"2026-09-29T13:45:00Z","v":54630,"vw":61.907505},{"c":61.9,"h":61.9,"l":61.79,"n":340,"o":61.85,"t":"2026-09-29T14:00:00Z","v":9548,"vw":61.833068},{"c":61.84,"h":61.9,"l":61.82,"n":342,"o":61.865,"t":"2026-09-29T14:15:00Z","v":48741,"vw":61.835316},{"c":61.755,"h":61.855,"l":61.755,"n":343,"o":61.85,"t":"2026-09-29T14:30:00Z","v":35483,"vw":61.799524},{"c":61.67,"h":61.755,"l":61.67,"n":530,"o":61.7399,"t":"2026-09-29T14:45:00Z","v":78715,"vw":61.742521},{"c":61.63,"h":61.69,"l":61.62,"n":994,"o":61.67,"t":"2026-09-29T15:00:00Z","v":110537,"vw":61.673259},{"c":61.565,"h":61.65,"l":61.545,"n":351,"o":61.65,"t":"2026-09-29T15:15:00Z","v":32177,"vw":61.605243},{"c":61.64,"h":61.64,"l":61.57,"n":196,"o":61.57,"t":"2026-09-29T15:30:00Z","v":7832,"vw":61.605624},{"c":61.64,"h":61.665,"l":61.6,"n":387,"o":61.6538,"t":"2026-09-29T15:45:00Z","v":26943,"vw":61.625424},{"c":61.62,"h":61.67,"l":61.62,"n":191,"o":61.656,"t":"2026-09-29T16:00:00Z","v":16498,"vw":61.652706},{"c":61.645,"h":61.66,"l":61.63,"n":201,"o":61.63,"t":"2026-09-29T16:15:00Z","v":9818,"vw":61.64467},{"c":61.55,"h":61.66,"l":61.54,"n":250,"o":61.64,"t":"2026-09-29T16:30:00Z","v":26210,"vw":61.636336},{"c":61.535,"h":61.545,"l":61.515,"n":239,"o":61.54,"t":"2026-09-29T16:45:00Z","v":21781,"vw":61.527705},{"c":61.545,"h":61.57,"l":61.515,"n":180,"o":61.545,"t":"2026-09-29T17:00:00Z","v":12898,"vw":61.535336},{"c":61.54,"h":61.56,"l":61.515,"n":389,"o":61.54,"t":"2026-09-29T17:15:00Z","v":40336,"vw":61.537005},{"c":61.59,"h":61.59,"l":61.525,"n":138,"o":61.535,"t":"2026-09-29T17:30:00Z","v":23981,"vw":61.542109},{"c":61.58,"h":61.625,"l":61.56,"n":358,"o":61.5998,"t":"2026-09-29T17:45:00Z","v":31555,"vw":61.591965},{"c":61.6875,"h":61.6901,"l":61.585,"n":403,"o":61.585,"t":"2026-09-29T18:00:00Z","v":21267,"vw":61.639098},{"c":61.7,"h":61.73,"l":61.68,"n":406,"o":61.68,"t":"2026-09-29T18:15:00Z","v":48426,"vw":61.705087},{"c":61.745,"h":61.75,"l":61.66,"n":251,"o":61.7,"t":"2026-09-29T18:30:00Z","v":23035,"vw":61.700818},{"c":61.72,"h":61.74,"l":61.68,"n":229,"o":61.74,"t":"2026-09-29T18:45:00Z","v":25212,"vw":61.699648},{"c":61.75,"h":61.77,"l":61.715,"n":137,"o":61.715,"t":"2026-09-29T19:00:00Z","v":55043,"vw":61.759681},{"c":61.815,"h":61.815,"l":61.74,"n":188,"o":61.75,"t":"2026-09-29T19:15:00Z","v":16279,"vw":61.771018},{"c":61.822,"h":61.87,"l":61.8141,"n":197,"o":61.82,"t":"2026-09-29T19:30:00Z","v":16282,"vw":61.829954},{"c":61.85,"h":61.88,"l":61.7737,"n":512,"o":61.825,"t":"2026-09-29T19:45:00Z","v":26752,"vw":61.83283},{"c":61.64,"h":61.86,"l":61.64,"n":6,"o":61.86,"t":"2026-09-29T20:00:00Z","v":22178,"vw":61.821562},{"c":61.47,"h":61.47,"l":61.47,"n":2,"o":61.47,"t":"2026-09-29T20:15:00Z","v":142,"vw":61.47},{"c":62.17,"h":62.54,"l":62.17,"n":35,"o":62.54,"t":"2026-09-30T13:15:00Z","v":7093,"vw":62.249289},{"c":61.89,"h":62.22,"l":61.81,"n":747,"o":62.14,"t":"2026-09-30T13:30:00Z","v":289683,"vw":62.07298},{"c":61.9501,"h":61.9501,"l":61.85,"n":299,"o":61.9,"t":"2026-09-30T13:45:00Z","v":13280,"vw":61.903751},{"c":61.905,"h":61.985,"l":61.88,"n":619,"o":61.98,"t":"2026-09-30T14:00:00Z","v":31917,"vw":61.944139},{"c":61.865,"h":61.93,"l":61.86,"n":637,"o":61.905,"t":"2026-09-30T14:15:00Z","v":33537,"vw":61.907804},{"c":61.8,"h":61.91,"l":61.8,"n":571,"o":61.87,"t":"2026-09-30T14:30:00Z","v":33503,"vw":61.832154},{"c":61.815,"h":61.89,"l":61.79,"n":616,"o":61.83,"t":"2026-09-30T14:45:00Z","v":60504,"vw":61.839442},{"c":61.805,"h":61.86,"l":61.79,"n":655,"o":61.815,"t":"2026-09-30T15:00:00Z","v":288047,"vw":61.819916},{"c":61.815,"h":61.835,"l":61.77,"n":197,"o":61.825,"t":"2026-09-30T15:15:00Z","v":11435,"vw":61.810377},{"c":61.73,"h":61.84,"l":61.73,"n":365,"o":61.82,"t":"2026-09-30T15:30:00Z","v":27531,"vw":61.808414},{"c":61.69,"h":61.755,"l":61.66,"n":156,"o":61.71,"t":"2026-09-30T15:45:00Z","v":13285,"vw":61.697944},{"c":61.775,"h":61.775,"l":61.7,"n":164,"o":61.7,"t":"2026-09-30T16:00:00Z","v":9537,"vw":61.719782},{"c":61.76,"h":61.78,"l":61.74,"n":145,"o":61.775,"t":"2026-09-30T16:15:00Z","v":17048,"vw":61.759781},{"c":61.765,"h":61.765,"l":61.73,"n":209,"o":61.75,"t":"2026-09-30T16:30:00Z","v":85514,"vw":61.756221},{"c":61.75,"h":61.765,"l":61.73,"n":169,"o":61.765,"t":"2026-09-30T16:45:00Z","v":11045,"vw":61.75213},{"c":61.715,"h":61.765,"l":61.715,"n":138,"o":61.755,"t":"2026-09-30T17:00:00Z","v":36873,"vw":61.734783},{"c":61.705,"h":61.715,"l":61.67,"n":164,"o":61.715,"t":"2026-09-30T17:15:00Z","v":8430,"vw":61.696751},{"c":61.69,"h":61.71,"l":61.68,"n":155,"o":61.7017,"t":"2026-09-30T17:30:00Z","v":13657,"vw":61.695222},{"c":61.74,"h":61.74,"l":61.675,"n":168,"o":61.68,"t":"2026-09-30T17:45:00Z","v":10305,"vw":61.708589},{"c":61.67,"h":61.76,"l":61.67,"n":207,"o":61.74,"t":"2026-09-30T18:00:00Z","v":15405,"vw":61.721506},{"c":61.615,"h":61.66,"l":61.6,"n":158,"o":61.66,"t":"2026-09-30T18:15:00Z","v":14922,"vw":61.636202},{"c":61.64,"h":61.655,"l":61.575,"n":147,"o":61.615,"t":"2026-09-30T18:30:00Z","v":11796,"vw":61.59929},{"c":61.645,"h":61.65,"l":61.59,"n":206,"o":61.635,"t":"2026-09-30T18:45:00Z","v":26403,"vw":61.605601},{"c":61.6501,"h":61.665,"l":61.635,"n":246,"o":61.64,"t":"2026-09-30T19:00:00Z","v":32195,"vw":61.645611},{"c":61.62,"h":61.655,"l":61.615,"n":216,"o":61.655,"t":"2026-09-30T19:15:00Z","v":20751,"vw":61.632555},{"c":61.596,"h":61.62,"l":61.575,"n":315,"o":61.615,"t":"2026-09-30T19:30:00Z","v":34663,"vw":61.608515},{"c":61.49,"h":61.62,"l":61.48,"n":2195,"o":61.6,"t":"2026-09-30T19:45:00Z","v":238706,"vw":61.559119},{"c":61.6608,"h":61.6608,"l":61.49,"n":11,"o":61.49,"t":"2026-09-30T20:00:00Z","v":1440302,"vw":61.651244},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-09-30T22:00:00Z","v":125,"vw":61.5},{"c":61.94,"h":61.94,"l":61.94,"n":1,"o":61.94,"t":"2026-10-01T11:45:00Z","v":150,"vw":61.94},{"c":61.99,"h":61.99,"l":61.99,"n":3,"o":61.99,"t":"2026-10-01T12:00:00Z","v":1000,"vw":61.99},{"c":60.99,"h":61.31,"l":60.99,"n":589,"o":61.31,"t":"2026-10-01T13:30:00Z","v":44310,"vw":61.143152},{"c":61.03,"h":61.12,"l":61.01,"n":1678,"o":61.01,"t":"2026-10-01T13:45:00Z","v":401016,"vw":61.066597},{"c":61.12,"h":61.135,"l":60.91,"n":776,"o":61.025,"t":"2026-10-01T14:00:00Z","v":30761,"vw":60.99319},{"c":61.06,"h":61.16,"l":61.035,"n":517,"o":61.1499,"t":"2026-10-01T14:15:00Z","v":29410,"vw":61.102909},{"c":61.1,"h":61.205,"l":61.06,"n":567,"o":61.07,"t":"2026-10-01T14:30:00Z","v":28492,"vw":61.120496},{"c":61.08,"h":61.165,"l":61.02,"n":464,"o":61.095,"t":"2026-10-01T14:45:00Z","v":27370,"vw":61.077056},{"c":61.1,"h":61.1,"l":61.01,"n":367,"o":61.08,"t":"2026-10-01T15:00:00Z","v":139602,"vw":61.078172},{"c":61.115,"h":61.175,"l":61.09,"n":836,"o":61.09,"t":"2026-10-01T15:15:00Z","v":89459,"vw":61.13126},{"c":61.045,"h":61.125,"l":60.975,"n":913,"o":61.115,"t":"2026-10-01T15:30:00Z","v":107519,"vw":61.08524},{"c":61.1,"h":61.1,"l":61,"n":721,"o":61.045,"t":"2026-10-01T15:45:00Z","v":77066,"vw":61.059648},{"c":61.01,"h":61.1,"l":61.01,"n":313,"o":61.1,"t":"2026-10-01T16:00:00Z","v":22277,"vw":61.077917},{"c":61.125,"h":61.13,"l":60.99,"n":229,"o":61.01,"t":"2026-10-01T16:15:00Z","v":21514,"vw":61.06959},{"c":61.15,"h":61.155,"l":61.08,"n":187,"o":61.13,"t":"2026-10-01T16:30:00Z","v":17563,"vw":61.122539},{"c":61.085,"h":61.17,"l":61.065,"n":176,"o":61.155,"t":"2026-10-01T16:45:00Z","v":15474,"vw":61.133072},{"c":61.1,"h":61.1251,"l":61.06,"n":167,"o":61.065,"t":"2026-10-01T17:00:00Z","v":14593,"vw":61.106396},{"c":61.175,"h":61.2,"l":61.095,"n":310,"o":61.1,"t":"2026-10-01T17:15:00Z","v":19571,"vw":61.157874},{"c":61.21,"h":61.27,"l":61.155,"n":365,"o":61.18,"t":"2026-10-01T17:30:00Z","v":30025,"vw":61.200684},{"c":61.18,"h":61.2201,"l":61.169,"n":235,"o":61.22,"t":"2026-10-01T17:45:00Z","v":10372,"vw":61.192225},{"c":61.22,"h":61.25,"l":61.13,"n":307,"o":61.185,"t":"2026-10-01T18:00:00Z","v":30343,"vw":61.189064},{"c":61.21,"h":61.25,"l":61.19,"n":323,"o":61.235,"t":"2026-10-01T18:15:00Z","v":22585,"vw":61.215197},{"c":61.205,"h":61.25,"l":61.15,"n":264,"o":61.2001,"t":"2026-10-01T18:30:00Z","v":23135,"vw":61.19778},{"c":61.18,"h":61.194,"l":61.1524,"n":192,"o":61.194,"t":"2026-10-01T18:45:00Z","v":26055,"vw":61.175273},{"c":61.24,"h":61.24,"l":61.16,"n":289,"o":61.1838,"t":"2026-10-01T19:00:00Z","v":33809,"vw":61.186186},{"c":61.245,"h":61.255,"l":61.215,"n":234,"o":61.24,"t":"2026-10-01T19:15:00Z","v":34504,"vw":61.229652},{"c":61.21,"h":61.2419,"l":61.2,"n":180,"o":61.2399,"t":"2026-10-01T19:30:00Z","v":11436,"vw":61.225508},{"c":61.3,"h":61.35,"l":61.22,"n":613,"o":61.22,"t":"2026-10-01T19:45:00Z","v":41748,"vw":61.298121},{"c":61.31,"h":61.31,"l":61.31,"n":6,"o":61.31,"t":"2026-10-01T20:00:00Z","v":23828,"vw":61.31},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-01T21:30:00Z","v":400,"vw":61.25},{"c":61.3,"h":61.3,"l":61.3,"n":32,"o":61.3,"t":"2026-10-02T08:45:00Z","v":350,"vw":61.3},{"c":61.835,"h":61.84,"l":61.53,"n":849,"o":61.57,"t":"2026-10-02T13:30:00Z","v":66430,"vw":61.681835},{"c":61.78,"h":61.975,"l":61.7,"n":1259,"o":61.84,"t":"2026-10-02T13:45:00Z","v":100788,"vw":61.865676},{"c":61.76,"h":61.81,"l":61.67,"n":1144,"o":61.78,"t":"2026-10-02T14:00:00Z","v":55465,"vw":61.758724},{"c":61.87,"h":61.875,"l":61.71,"n":505,"o":61.77,"t":"2026-10-02T14:15:00Z","v":34020,"vw":61.795856},{"c":61.92,"h":61.92,"l":61.85,"n":441,"o":61.86,"t":"2026-10-02T14:30:00Z","v":25333,"vw":61.889526},{"c":61.81,"h":61.96,"l":61.8,"n":430,"o":61.92,"t":"2026-10-02T14:45:00Z","v":24208,"vw":61.882306},{"c":61.7,"h":61.8144,"l":61.68,"n":479,"o":61.8144,"t":"2026-10-02T15:00:00Z","v":34103,"vw":61.715087},{"c":61.56,"h":61.7001,"l":61.49,"n":225,"o":61.7001,"t":"2026-10-02T15:15:00Z","v":15353,"vw":61.604464},{"c":61.625,"h":61.65,"l":61.57,"n":215,"o":61.58,"t":"2026-10-02T15:30:00Z","v":14091,"vw":61.622166},{"c":61.539,"h":61.615,"l":61.53,"n":196,"o":61.615,"t":"2026-10-02T15:45:00Z","v":12795,"vw":61.569002},{"c":61.55,"h":61.585,"l":61.535,"n":188,"o":61.55,"t":"2026-10-02T16:00:00Z","v":12911,"vw":61.556909},{"c":61.53,"h":61.575,"l":61.51,"n":143,"o":61.555,"t":"2026-10-02T16:15:00Z","v":54703,"vw":61.520591},{"c":61.475,"h":61.57,"l":61.46,"n":148,"o":61.55,"t":"2026-10-02T16:30:00Z","v":10175,"vw":61.509579},{"c":61.5,"h":61.525,"l":61.49,"n":111,"o":61.5002,"t":"2026-10-02T16:45:00Z","v":8265,"vw":61.50752},{"c":61.56,"h":61.59,"l":61.53,"n":139,"o":61.53,"t":"2026-10-02T17:00:00Z","v":13080,"vw":61.573523},{"c":61.495,"h":61.61,"l":61.475,"n":189,"o":61.57,"t":"2026-10-02T17:15:00Z","v":13574,"vw":61.535446},{"c":61.52,"h":61.54,"l":61.5,"n":105,"o":61.5,"t":"2026-10-02T17:30:00Z","v":11810,"vw":61.519624},{"c":61.57,"h":61.575,"l":61.54,"n":262,"o":61.54,"t":"2026-10-02T17:45:00Z","v":22675,"vw":61.559002},{"c":61.655,"h":61.66,"l":61.57,"n":181,"o":61.58,"t":"2026-10-02T18:00:00Z","v":27024,"vw":61.620865},{"c":61.64,"h":61.66,"l":61.62,"n":200,"o":61.65,"t":"2026-10-02T18:15:00Z","v":61757,"vw":61.638141},{"c":61.65,"h":61.65,"l":61.605,"n":133,"o":61.64,"t":"2026-10-02T18:30:00Z","v":12394,"vw":61.620512},{"c":61.65,"h":61.655,"l":61.6101,"n":270,"o":61.65,"t":"2026-10-02T18:45:00Z","v":25432,"vw":61.641675},{"c":61.76,"h":61.76,"l":61.64,"n":290,"o":61.65,"t":"2026-10-02T19:00:00Z","v":36734,"vw":61.673968},{"c":61.75,"h":61.8,"l":61.735,"n":271,"o":61.76,"t":"2026-10-02T19:15:00Z","v":46638,"vw":61.774848},{"c":61.72,"h":61.75,"l":61.7,"n":391,"o":61.74,"t":"2026-10-02T19:30:00Z","v":34182,"vw":61.716333},{"c":61.75,"h":61.77,"l":61.69,"n":391,"o":61.71,"t":"2026-10-02T19:45:00Z","v":34996,"vw":61.729793},{"c":61.76,"h":61.76,"l":61.76,"n":6,"o":61.76,"t":"2026-10-02T20:00:00Z","v":34066,"vw":61.76},{"c":61.96,"h":62,"l":61.96,"n":19,"o":62,"t":"2026-10-02T21:15:00Z","v":2120,"vw":61.978605},{"c":61.49,"h":61.8,"l":61.49,"n":871,"o":61.67,"t":"2026-10-05T13:30:00Z","v":98941,"vw":61.664183},{"c":61.7,"h":61.7,"l":61.48,"n":720,"o":61.505,"t":"2026-10-05T13:45:00Z","v":57365,"vw":61.568812},{"c":61.88,"h":61.91,"l":61.67,"n":575,"o":61.705,"t":"2026-10-05T14:00:00Z","v":56372,"vw":61.74578},{"c":61.815,"h":61.915,"l":61.795,"n":434,"o":61.87,"t":"2026-10-05T14:15:00Z","v":26639,"vw":61.848556},{"c":61.93,"h":61.95,"l":61.805,"n":305,"o":61.81,"t":"2026-10-05T14:30:00Z","v":15937,"vw":61.887699},{"c":61.94,"h":61.95,"l":61.895,"n":327,"o":61.92,"t":"2026-10-05T14:45:00Z","v":31670,"vw":61.914544},{"c":61.9,"h":61.96,"l":61.89,"n":361,"o":61.94,"t":"2026-10-05T15:00:00Z","v":23490,"vw":61.933783},{"c":61.96,"h":61.96,"l":61.85,"n":225,"o":61.88,"t":"2026-10-05T15:15:00Z","v":14060,"vw":61.891384},{"c":62.01,"h":62.025,"l":61.96,"n":225,"o":61.965,"t":"2026-10-05T15:30:00Z","v":27857,"vw":61.987059},{"c":62.01,"h":62.015,"l":61.98,"n":108,"o":62,"t":"2026-10-05T15:45:00Z","v":25094,"vw":61.992566},{"c":62.03,"h":62.03,"l":61.9831,"n":155,"o":62,"t":"2026-10-05T16:00:00Z","v":11981,"vw":62.003896},{"c":62.03,"h":62.055,"l":62.01,"n":226,"o":62.035,"t":"2026-10-05T16:15:00Z","v":51299,"vw":62.025645},{"c":62.09,"h":62.1,"l":62.04,"n":128,"o":62.04,"t":"2026-10-05T16:30:00Z","v":12159,"vw":62.066503},{"c":62.06,"h":62.095,"l":62.055,"n":153,"o":62.09,"t":"2026-10-05T16:45:00Z","v":28607,"vw":62.073153},{"c":62.04,"h":62.05,"l":62.02,"n":142,"o":62.045,"t":"2026-10-05T17:00:00Z","v":18766,"vw":62.039756},{"c":62.04,"h":62.065,"l":62.0315,"n":256,"o":62.0499,"t":"2026-10-05T17:15:00Z","v":29244,"vw":62.052116},{"c":62,"h":62.03,"l":61.99,"n":178,"o":62.02,"t":"2026-10-05T17:30:00Z","v":14748,"vw":62.011862},{"c":62.065,"h":62.065,"l":61.995,"n":213,"o":62.01,"t":"2026-10-05T17:45:00Z","v":14908,"vw":62.037996},{"c":62.055,"h":62.1,"l":62.055,"n":185,"o":62.07,"t":"2026-10-05T18:00:00Z","v":20610,"vw":62.07621},{"c":62.07,"h":62.0794,"l":62.04,"n":188,"o":62.06,"t":"2026-10-05T18:15:00Z","v":14124,"vw":62.061054},{"c":62.04,"h":62.08,"l":62.04,"n":110,"o":62.075,"t":"2026-10-05T18:30:00Z","v":11226,"vw":62.057272},{"c":62.09,"h":62.09,"l":62.04,"n":204,"o":62.0499,"t":"2026-10-05T18:45:00Z","v":20543,"vw":62.056142},{"c":62.08,"h":62.105,"l":62.0601,"n":365,"o":62.09,"t":"2026-10-05T19:00:00Z","v":29887,"vw":62.080873},{"c":62.05,"h":62.125,"l":62.045,"n":352,"o":62.085,"t":"2026-10-05T19:15:00Z","v":36665,"vw":62.083725},{"c":62.11,"h":62.11,"l":62.03,"n":252,"o":62.055,"t":"2026-10-05T19:30:00Z","v":31940,"vw":62.060816},{"c":62.02,"h":62.09,"l":61.9701,"n":439,"o":62.09,"t":"2026-10-05T19:45:00Z","v":28640,"vw":62.021533},{"c":62.01,"h":62.01,"l":62.01,"n":6,"o":62.01,"t":"2026-10-05T20:00:00Z","v":24325,"vw":62.01},{"c":62.41,"h":62.41,"l":62.41,"n":1,"o":62.41,"t":"2026-10-06T13:15:00Z","v":100,"vw":62.41},{"c":62.44,"h":62.64,"l":62.39,"n":918,"o":62.39,"t":"2026-10-06T13:30:00Z","v":52949,"vw":62.459648},{"c":62.5,"h":62.58,"l":62.455,"n":551,"o":62.47,"t":"2026-10-06T13:45:00Z","v":27690,"vw":62.529098},{"c":62.545,"h":62.62,"l":62.5,"n":532,"o":62.51,"t":"2026-10-06T14:00:00Z","v":30790,"vw":62.566742},{"c":62.52,"h":62.58,"l":62.47,"n":484,"o":62.54,"t":"2026-10-06T14:15:00Z","v":26441,"vw":62.525973},{"c":62.505,"h":62.57,"l":62.46,"n":450,"o":62.51,"t":"2026-10-06T14:30:00Z","v":35480,"vw":62.524882},{"c":62.66,"h":62.66,"l":62.5,"n":371,"o":62.5,"t":"2026-10-06T14:45:00Z","v":20577,"vw":62.574247},{"c":62.74,"h":62.755,"l":62.65,"n":462,"o":62.67,"t":"2026-10-06T15:00:00Z","v":42171,"vw":62.705326},{"c":62.82,"h":62.83,"l":62.745,"n":424,"o":62.745,"t":"2026-10-06T15:15:00Z","v":31284,"vw":62.781628},{"c":62.85,"h":62.875,"l":62.8,"n":358,"o":62.815,"t":"2026-10-06T15:30:00Z","v":23445,"vw":62.835867},{"c":62.86,"h":62.875,"l":62.83,"n":150,"o":62.85,"t":"2026-10-06T15:45:00Z","v":12285,"vw":62.851216},{"c":62.85,"h":62.885,"l":62.83,"n":276,"o":62.86,"t":"2026-10-06T16:00:00Z","v":29160,"vw":62.863451},{"c":62.86,"h":62.875,"l":62.83,"n":156,"o":62.85,"t":"2026-10-06T16:15:00Z","v":6678,"vw":62.854732},{"c":62.8319,"h":62.88,"l":62.8319,"n":213,"o":62.86,"t":"2026-10-06T16:30:00Z","v":11336,"vw":62.857033},{"c":62.825,"h":62.84,"l":62.7986,"n":292,"o":62.84,"t":"2026-10-06T16:45:00Z","v":23434,"vw":62.818768},{"c":62.81,"h":62.84,"l":62.8,"n":179,"o":62.825,"t":"2026-10-06T17:00:00Z","v":12401,"vw":62.821776},{"c":62.83,"h":62.84,"l":62.79,"n":280,"o":62.81,"t":"2026-10-06T17:15:00Z","v":18214,"vw":62.81222},{"c":62.91,"h":62.91,"l":62.82,"n":262,"o":62.83,"t":"2026-10-06T17:30:00Z","v":15082,"vw":62.861555},{"c":62.875,"h":62.91,"l":62.8601,"n":236,"o":62.91,"t":"2026-10-06T17:45:00Z","v":15980,"vw":62.885644},{"c":62.86,"h":62.905,"l":62.86,"n":304,"o":62.88,"t":"2026-10-06T18:00:00Z","v":33725,"vw":62.88877},{"c":62.76,"h":62.865,"l":62.75,"n":172,"o":62.86,"t":"2026-10-06T18:15:00Z","v":15308,"vw":62.813976},{"c":62.755,"h":62.78,"l":62.745,"n":183,"o":62.78,"t":"2026-10-06T18:30:00Z","v":29859,"vw":62.775695},{"c":62.87,"h":62.879,"l":62.755,"n":270,"o":62.755,"t":"2026-10-06T18:45:00Z","v":31703,"vw":62.809272},{"c":62.8599,"h":62.875,"l":62.835,"n":233,"o":62.87,"t":"2026-10-06T19:00:00Z","v":23092,"vw":62.850957},{"c":62.765,"h":62.855,"l":62.765,"n":295,"o":62.855,"t":"2026-10-06T19:15:00Z","v":21304,"vw":62.805678},{"c":62.855,"h":62.89,"l":62.77,"n":367,"o":62.77,"t":"2026-10-06T19:30:00Z","v":72792,"vw":62.844379},{"c":62.91,"h":62.94,"l":62.84,"n":733,"o":62.85,"t":"2026-10-06T19:45:00Z","v":80198,"vw":62.906362},{"c":62.92,"h":62.92,"l":62.92,"n":10,"o":62.92,"t":"2026-10-06T20:00:00Z","v":38832,"vw":62.92},{"c":62.1,"h":62.32,"l":62.065,"n":935,"o":62.27,"t":"2026-10-07T13:30:00Z","v":47881,"vw":62.18034},{"c":62.05,"h":62.13,"l":62,"n":902,"o":62.1,"t":"2026-10-07T13:45:00Z","v":66614,"vw":62.094961},{"c":61.97,"h":62.09,"l":61.94,"n":674,"o":62.06,"t":"2026-10-07T14:00:00Z","v":43040,"vw":61.996416},{"c":62.0201,"h":62.04,"l":61.975,"n":747,"o":61.975,"t":"2026-10-07T14:15:00Z","v":50758,"vw":62.010188},{"c":61.92,"h":62.01,"l":61.905,"n":801,"o":62.01,"t":"2026-10-07T14:30:00Z","v":58887,"vw":61.966727},{"c":62.02,"h":62.02,"l":61.89,"n":600,"o":61.91,"t":"2026-10-07T14:45:00Z","v":41775,"vw":61.978138},{"c":62.05,"h":62.08,"l":61.97,"n":259,"o":62.03,"t":"2026-10-07T15:00:00Z","v":12895,"vw":62.002348},{"c":62,"h":62.05,"l":61.97,"n":259,"o":62.05,"t":"2026-10-07T15:15:00Z","v":37471,"vw":61.994217},{"c":62.015,"h":62.045,"l":61.9722,"n":172,"o":62.01,"t":"2026-10-07T15:30:00Z","v":8688,"vw":62.012539},{"c":62.02,"h":62.025,"l":61.975,"n":259,"o":62.015,"t":"2026-10-07T15:45:00Z","v":22113,"vw":61.993612},{"c":62.06,"h":62.07,"l":62.03,"n":391,"o":62.03,"t":"2026-10-07T16:00:00Z","v":45440,"vw":62.058628},{"c":62.095,"h":62.095,"l":62.055,"n":105,"o":62.07,"t":"2026-10-07T16:15:00Z","v":7867,"vw":62.077455},{"c":62.055,"h":62.085,"l":62.02,"n":134,"o":62.08,"t":"2026-10-07T16:30:00Z","v":15942,"vw":62.041248},{"c":62.09,"h":62.09,"l":62.015,"n":185,"o":62.055,"t":"2026-10-07T16:45:00Z","v":14895,"vw":62.051924},{"c":62.16,"h":62.17,"l":62.075,"n":347,"o":62.09,"t":"2026-10-07T17:00:00Z","v":21241,"vw":62.128297},{"c":62.17,"h":62.19,"l":62.16,"n":90,"o":62.17,"t":"2026-10-07T17:15:00Z","v":3325,"vw":62.17237},{"c":62.16,"h":62.19,"l":62.135,"n":91,"o":62.17,"t":"2026-10-07T17:30:00Z","v":7330,"vw":62.160623},{"c":62.14,"h":62.1701,"l":62.125,"n":478,"o":62.16,"t":"2026-10-07T17:45:00Z","v":54008,"vw":62.149665},{"c":62.18,"h":62.196,"l":62.14,"n":153,"o":62.145,"t":"2026-10-07T18:00:00Z","v":8652,"vw":62.173414},{"c":62.18,"h":62.2,"l":62.16,"n":190,"o":62.17,"t":"2026-10-07T18:15:00Z","v":18172,"vw":62.180294},{"c":62.21,"h":62.21,"l":62.165,"n":376,"o":62.18,"t":"2026-10-07T18:30:00Z","v":50629,"vw":62.190782},{"c":62.2,"h":62.245,"l":62.19,"n":194,"o":62.215,"t":"2026-10-07T18:45:00Z","v":21512,"vw":62.223367},{"c":62.19,"h":62.215,"l":62.18,"n":210,"o":62.21,"t":"2026-10-07T19:00:00Z","v":14166,"vw":62.207037},{"c":62.17,"h":62.205,"l":62.16,"n":185,"o":62.186,"t":"2026-10-07T19:15:00Z","v":14273,"vw":62.178453},{"c":62.155,"h":62.185,"l":62.14,"n":300,"o":62.165,"t":"2026-10-07T19:30:00Z","v":22166,"vw":62.163074},{"c":62.1,"h":62.145,"l":62.1,"n":548,"o":62.125,"t":"2026-10-07T19:45:00Z","v":34784,"vw":62.118806},{"c":62.11,"h":62.11,"l":62.11,"n":8,"o":62.11,"t":"2026-10-07T20:00:00Z","v":33142,"vw":62.11},{"c":62.31,"h":62.32,"l":62.11,"n":356,"o":62.11,"t":"2026-10-08T13:30:00Z","v":32455,"vw":62.157058},{"c":62.33,"h":62.4,"l":62.29,"n":280,"o":62.32,"t":"2026-10-08T13:45:00Z","v":20091,"vw":62.34991},{"c":62.22,"h":62.32,"l":62.22,"n":230,"o":62.32,"t":"2026-10-08T14:00:00Z","v":8026,"vw":62.277356},{"c":62.28,"h":62.29,"l":62.23,"n":192,"o":62.23,"t":"2026-10-08T14:15:00Z","v":7752,"vw":62.257857},{"c":62.19,"h":62.27,"l":62.19,"n":224,"o":62.26,"t":"2026-10-08T14:30:00Z","v":20108,"vw":62.222414},{"c":62.14,"h":62.19,"l":62.1179,"n":166,"o":62.18,"t":"2026-10-08T14:45:00Z","v":11953,"vw":62.160993},{"c":61.97,"h":62.145,"l":61.97,"n":106,"o":62.12,"t":"2026-10-08T15:00:00Z","v":5900,"vw":62.087288},{"c":61.9,"h":61.98,"l":61.9,"n":258,"o":61.95,"t":"2026-10-08T15:15:00Z","v":15914,"vw":61.955169},{"c":61.95,"h":61.95,"l":61.8799,"n":124,"o":61.9,"t":"2026-10-08T15:30:00Z","v":10213,"vw":61.907169},{"c":61.91,"h":61.995,"l":61.8741,"n":117,"o":61.96,"t":"2026-10-08T15:45:00Z","v":7728,"vw":61.915843},{"c":61.985,"h":61.985,"l":61.91,"n":128,"o":61.92,"t":"2026-10-08T16:00:00Z","v":12396,"vw":61.947741},{"c":61.94,"h":62.1,"l":61.94,"n":358,"o":61.98,"t":"2026-10-08T16:15:00Z","v":20571,"vw":61.99178},{"c":61.915,"h":61.94,"l":61.86,"n":157,"o":61.93,"t":"2026-10-08T16:30:00Z","v":14242,"vw":61.899738},{"c":62,"h":62,"l":61.88,"n":221,"o":61.91,"t":"2026-10-08T16:45:00Z","v":17900,"vw":61.920387},{"c":62.13,"h":62.135,"l":61.9775,"n":209,"o":61.98,"t":"2026-10-08T17:00:00Z","v":13511,"vw":62.068108},{"c":62.15,"h":62.17,"l":62.115,"n":310,"o":62.14,"t":"2026-10-08T17:15:00Z","v":26372,"vw":62.147285},{"c":62.21,"h":62.22,"l":62.155,"n":187,"o":62.155,"t":"2026-10-08T17:30:00Z","v":13799,"vw":62.177636},{"c":62.22,"h":62.24,"l":62.175,"n":283,"o":62.21,"t":"2026-10-08T17:45:00Z","v":20231,"vw":62.203944},{"c":62.205,"h":62.25,"l":62.195,"n":170,"o":62.21,"t":"2026-10-08T18:00:00Z","v":10621,"vw":62.211759},{"c":62.19,"h":62.215,"l":62.165,"n":161,"o":62.21,"t":"2026-10-08T18:15:00Z","v":11678,"vw":62.201519},{"c":62.215,"h":62.215,"l":62.1601,"n":142,"o":62.17,"t":"2026-10-08T18:30:00Z","v":10170,"vw":62.185163},{"c":62.1901,"h":62.22,"l":62.19,"n":112,"o":62.22,"t":"2026-10-08T18:45:00Z","v":9019,"vw":62.203496},{"c":62.28,"h":62.28,"l":62.2,"n":151,"o":62.2,"t":"2026-10-08T19:00:00Z","v":27380,"vw":62.258817},{"c":62.26,"h":62.305,"l":62.26,"n":268,"o":62.27,"t":"2026-10-08T19:15:00Z","v":32194,"vw":62.28601},{"c":62.275,"h":62.29,"l":62.235,"n":237,"o":62.27,"t":"2026-10-08T19:30:00Z","v":19563,"vw":62.272711},{"c":62.26,"h":62.29,"l":62.235,"n":430,"o":62.275,"t":"2026-10-08T19:45:00Z","v":37657,"vw":62.25916},{"c":62.29,"h":62.29,"l":62.29,"n":9,"o":62.29,"t":"2026-10-08T20:00:00Z","v":10642,"vw":62.29},{"c":62.53,"h":62.6,"l":62.36,"n":360,"o":62.51,"t":"2026-10-09T13:30:00Z","v":35894,"vw":62.490376},{"c":62.48,"h":62.53,"l":62.44,"n":183,"o":62.53,"t":"2026-10-09T13:45:00Z","v":5460,"vw":62.481154},{"c":62.49,"h":62.53,"l":62.465,"n":139,"o":62.5,"t":"2026-10-09T14:00:00Z","v":5594,"vw":62.490302},{"c":62.52,"h":62.52,"l":62.47,"n":58,"o":62.47,"t":"2026-10-09T14:15:00Z","v":3374,"vw":62.50174},{"c":62.57,"h":62.57,"l":62.495,"n":247,"o":62.5,"t":"2026-10-09T14:30:00Z","v":55790,"vw":62.511083},{"c":62.585,"h":62.61,"l":62.565,"n":507,"o":62.57,"t":"2026-10-09T14:45:00Z","v":38336,"vw":62.585368},{"c":62.61,"h":62.615,"l":62.54,"n":218,"o":62.575,"t":"2026-10-09T15:00:00Z","v":8657,"vw":62.588788},{"c":62.64,"h":62.68,"l":62.6199,"n":247,"o":62.62,"t":"2026-10-09T15:15:00Z","v":19482,"vw":62.640856},{"c":62.605,"h":62.665,"l":62.59,"n":168,"o":62.65,"t":"2026-10-09T15:30:00Z","v":8039,"vw":62.633169},{"c":62.575,"h":62.62,"l":62.56,"n":165,"o":62.61,"t":"2026-10-09T15:45:00Z","v":20061,"vw":62.588462},{"c":62.565,"h":62.58,"l":62.52,"n":193,"o":62.57,"t":"2026-10-09T16:00:00Z","v":14805,"vw":62.551695},{"c":62.59,"h":62.59,"l":62.56,"n":213,"o":62.57,"t":"2026-10-09T16:15:00Z","v":11586,"vw":62.567017},{"c":62.6,"h":62.61,"l":62.585,"n":81,"o":62.595,"t":"2026-10-09T16:30:00Z","v":6149,"vw":62.59667},{"c":62.615,"h":62.615,"l":62.6,"n":112,"o":62.6,"t":"2026-10-09T16:45:00Z","v":13557,"vw":62.609205},{"c":62.62,"h":62.64,"l":62.61,"n":163,"o":62.615,"t":"2026-10-09T17:00:00Z","v":14138,"vw":62.625448},{"c":62.655,"h":62.655,"l":62.63,"n":151,"o":62.63,"t":"2026-10-09T17:15:00Z","v":16912,"vw":62.643806},{"c":62.67,"h":62.67,"l":62.645,"n":159,"o":62.6501,"t":"2026-10-09T17:30:00Z","v":13468,"vw":62.657169},{"c":62.72,"h":62.725,"l":62.6599,"n":178,"o":62.675,"t":"2026-10-09T17:45:00Z","v":12985,"vw":62.681945},{"c":62.715,"h":62.7399,"l":62.71,"n":112,"o":62.716,"t":"2026-10-09T18:00:00Z","v":14817,"vw":62.721718},{"c":62.715,"h":62.73,"l":62.7,"n":105,"o":62.72,"t":"2026-10-09T18:15:00Z","v":9175,"vw":62.711707},{"c":62.665,"h":62.715,"l":62.664,"n":113,"o":62.715,"t":"2026-10-09T18:30:00Z","v":11291,"vw":62.702481},{"c":62.7,"h":62.7,"l":62.665,"n":159,"o":62.67,"t":"2026-10-09T18:45:00Z","v":10874,"vw":62.678752},{"c":62.71,"h":62.735,"l":62.7,"n":105,"o":62.71,"t":"2026-10-09T19:00:00Z","v":6902,"vw":62.717727},{"c":62.705,"h":62.72,"l":62.675,"n":257,"o":62.705,"t":"2026-10-09T19:15:00Z","v":21573,"vw":62.698011},{"c":62.72,"h":62.75,"l":62.705,"n":168,"o":62.705,"t":"2026-10-09T19:30:00Z","v":12504,"vw":62.731643},{"c":62.74,"h":62.76,"l":62.695,"n":823,"o":62.72,"t":"2026-10-09T19:45:00Z","v":85291,"vw":62.739787},{"c":62.75,"h":62.75,"l":62.75,"n":9,"o":62.75,"t":"2026-10-09T20:00:00Z","v":101503,"vw":62.75},{"c":62.81,"h":62.86,"l":62.73,"n":428,"o":62.81,"t":"2026-10-12T13:30:00Z","v":16145,"vw":62.800039},{"c":62.95,"h":62.97,"l":62.82,"n":316,"o":62.82,"t":"2026-10-12T13:45:00Z","v":14620,"vw":62.903784},{"c":63.04,"h":63.07,"l":62.96,"n":337,"o":62.99,"t":"2026-10-12T14:00:00Z","v":14601,"vw":62.996381},{"c":63.01,"h":63.055,"l":63.005,"n":163,"o":63.0517,"t":"2026-10-12T14:15:00Z","v":19293,"vw":63.036855},{"c":63.0002,"h":63.035,"l":62.98,"n":175,"o":63,"t":"2026-10-12T14:30:00Z","v":11553,"vw":63.009428},{"c":62.99,"h":63.035,"l":62.97,"n":127,"o":63.005,"t":"2026-10-12T14:45:00Z","v":8589,"vw":63.007066},{"c":63,"h":63,"l":62.95,"n":86,"o":62.99,"t":"2026-10-12T15:00:00Z","v":4297,"vw":62.980199},{"c":63.005,"h":63.0399,"l":62.985,"n":76,"o":63,"t":"2026-10-12T15:15:00Z","v":7814,"vw":63.009202},{"c":63.065,"h":63.065,"l":63.01,"n":122,"o":63.01,"t":"2026-10-12T15:30:00Z","v":13635,"vw":63.046749},{"c":63,"h":63.06,"l":63,"n":122,"o":63.06,"t":"2026-10-12T15:45:00Z","v":11038,"vw":63.030133},{"c":63,"h":63.025,"l":63,"n":70,"o":63.01,"t":"2026-10-12T16:00:00Z","v":7031,"vw":63.017477},{"c":63,"h":63.03,"l":62.995,"n":174,"o":63.0041,"t":"2026-10-12T16:15:00Z","v":27829,"vw":63.01494},{"c":62.965,"h":63,"l":62.96,"n":127,"o":63,"t":"2026-10-12T16:30:00Z","v":8735,"vw":62.983738},{"c":62.9801,"h":62.99,"l":62.95,"n":116,"o":62.96,"t":"2026-10-12T16:45:00Z","v":8046,"vw":62.966939},{"c":63.01,"h":63.03,"l":62.99,"n":151,"o":62.99,"t":"2026-10-12T17:00:00Z","v":12343,"vw":63.001063},{"c":63,"h":63.025,"l":63,"n":134,"o":63.02,"t":"2026-10-12T17:15:00Z","v":9496,"vw":63.013324},{"c":63.0139,"h":63.015,"l":62.98,"n":153,"o":63.005,"t":"2026-10-12T17:30:00Z","v":12505,"vw":63.000236},{"c":63.04,"h":63.05,"l":63,"n":201,"o":63,"t":"2026-10-12T17:45:00Z","v":11094,"vw":63.022225},{"c":63.06,"h":63.066,"l":63.036,"n":136,"o":63.04,"t":"2026-10-12T18:00:00Z","v":12729,"vw":63.054854},{"c":63.01,"h":63.055,"l":63.01,"n":125,"o":63.05,"t":"2026-10-12T18:15:00Z","v":9826,"vw":63.037054},{"c":63.02,"h":63.03,"l":63.01,"n":117,"o":63.01,"t":"2026-10-12T18:30:00Z","v":8923,"vw":63.016946},{"c":63.01,"h":63.02,"l":63,"n":117,"o":63.02,"t":"2026-10-12T18:45:00Z","v":13542,"vw":63.005795},{"c":63.02,"h":63.025,"l":62.99,"n":104,"o":63.02,"t":"2026-10-12T19:00:00Z","v":9233,"vw":63.010359},{"c":63.05,"h":63.065,"l":63.02,"n":182,"o":63.025,"t":"2026-10-12T19:15:00Z","v":27416,"vw":63.042388},{"c":63.07,"h":63.085,"l":63.05,"n":153,"o":63.055,"t":"2026-10-12T19:30:00Z","v":16687,"vw":63.06975},{"c":63.1,"h":63.11,"l":63.07,"n":346,"o":63.07,"t":"2026-10-12T19:45:00Z","v":29250,"vw":63.094322},{"c":63.1,"h":63.1,"l":63.1,"n":8,"o":63.1,"t":"2026-10-12T20:00:00Z","v":10512,"vw":63.1},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-12T20:45:00Z","v":240,"vw":63.27},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-13T09:00:00Z","v":112,"vw":63.99},{"c":63.25,"h":63.42,"l":63.22,"n":670,"o":63.34,"t":"2026-10-13T13:30:00Z","v":66473,"vw":63.328217},{"c":63.07,"h":63.265,"l":63.055,"n":632,"o":63.26,"t":"2026-10-13T13:45:00Z","v":39424,"vw":63.127402},{"c":63.175,"h":63.19,"l":62.96,"n":572,"o":63.08,"t":"2026-10-13T14:00:00Z","v":36698,"vw":63.084083},{"c":63.17,"h":63.19,"l":63.14,"n":189,"o":63.16,"t":"2026-10-13T14:15:00Z","v":9179,"vw":63.159476},{"c":63.2,"h":63.2099,"l":63.165,"n":449,"o":63.2,"t":"2026-10-13T14:30:00Z","v":41353,"vw":63.189085},{"c":63.22,"h":63.245,"l":63.19,"n":216,"o":63.19,"t":"2026-10-13T14:45:00Z","v":13846,"vw":63.222418},{"c":63.28,"h":63.29,"l":63.195,"n":240,"o":63.22,"t":"2026-10-13T15:00:00Z","v":13104,"vw":63.25388},{"c":63.26,"h":63.295,"l":63.259,"n":218,"o":63.27,"t":"2026-10-13T15:15:00Z","v":13188,"vw":63.276412},{"c":63.24,"h":63.27,"l":63.225,"n":154,"o":63.26,"t":"2026-10-13T15:30:00Z","v":8741,"vw":63.247885},{"c":63.265,"h":63.27,"l":63.2219,"n":278,"o":63.235,"t":"2026-10-13T15:45:00Z","v":18725,"vw":63.251879},{"c":63.285,"h":63.285,"l":63.2,"n":283,"o":63.265,"t":"2026-10-13T16:00:00Z","v":17839,"vw":63.245305},{"c":63.26,"h":63.305,"l":63.255,"n":264,"o":63.2841,"t":"2026-10-13T16:15:00Z","v":19011,"vw":63.281062},{"c":63.275,"h":63.28,"l":63.245,"n":308,"o":63.26,"t":"2026-10-13T16:30:00Z","v":42563,"vw":63.266108},{"c":63.28,"h":63.295,"l":63.2699,"n":102,"o":63.28,"t":"2026-10-13T16:45:00Z","v":10353,"vw":63.278302},{"c":63.3,"h":63.3,"l":63.26,"n":71,"o":63.26,"t":"2026-10-13T17:00:00Z","v":6417,"vw":63.276689},{"c":63.31,"h":63.33,"l":63.3,"n":195,"o":63.31,"t":"2026-10-13T17:15:00Z","v":11213,"vw":63.310954},{"c":63.38,"h":63.39,"l":63.32,"n":135,"o":63.32,"t":"2026-10-13T17:30:00Z","v":11321,"vw":63.35705},{"c":63.34,"h":63.38,"l":63.32,"n":208,"o":63.38,"t":"2026-10-13T17:45:00Z","v":25394,"vw":63.340803},{"c":63.45,"h":63.465,"l":63.35,"n":282,"o":63.35,"t":"2026-10-13T18:00:00Z","v":16809,"vw":63.429001},{"c":63.47,"h":63.475,"l":63.43,"n":154,"o":63.45,"t":"2026-10-13T18:15:00Z","v":12187,"vw":63.454831},{"c":63.465,"h":63.475,"l":63.43,"n":173,"o":63.475,"t":"2026-10-13T18:30:00Z","v":10815,"vw":63.450895},{"c":63.52,"h":63.52,"l":63.465,"n":240,"o":63.47,"t":"2026-10-13T18:45:00Z","v":35671,"vw":63.509577},{"c":63.545,"h":63.545,"l":63.5,"n":208,"o":63.52,"t":"2026-10-13T19:00:00Z","v":15436,"vw":63.523799},{"c":63.5,"h":63.545,"l":63.485,"n":195,"o":63.54,"t":"2026-10-13T19:15:00Z","v":14940,"vw":63.505196},{"c":63.495,"h":63.525,"l":63.475,"n":328,"o":63.51,"t":"2026-10-13T19:30:00Z","v":35336,"vw":63.508158},{"c":63.46,"h":63.51,"l":63.455,"n":532,"o":63.48,"t":"2026-10-13T19:45:00Z","v":29555,"vw":63.481872},{"c":63.48,"h":63.48,"l":63.48,"n":8,"o":63.48,"t":"2026-10-13T20:00:00Z","v":4330,"vw":63.48},{"c":63.25,"h":63.25,"l":63.24,"n":2,"o":63.24,"t":"2026-10-14T13:15:00Z","v":400,"vw":63.245},{"c":63.05,"h":63.29,"l":63.04,"n":1132,"o":63.24,"t":"2026-10-14T13:30:00Z","v":73527,"vw":63.195165},{"c":62.855,"h":63.05,"l":62.85,"n":571,"o":63.035,"t":"2026-10-14T13:45:00Z","v":30911,"vw":62.971982},{"c":62.84,"h":62.905,"l":62.78,"n":433,"o":62.84,"t":"2026-10-14T14:00:00Z","v":12926,"vw":62.855466},{"c":62.81,"h":62.8803,"l":62.81,"n":312,"o":62.85,"t":"2026-10-14T14:15:00Z","v":29011,"vw":62.865575},{"c":62.89,"h":62.89,"l":62.8,"n":381,"o":62.83,"t":"2026-10-14T14:30:00Z","v":19362,"vw":62.8333},{"c":62.81,"h":62.87,"l":62.78,"n":497,"o":62.87,"t":"2026-10-14T14:45:00Z","v":15636,"vw":62.817034},{"c":62.9,"h":62.9,"l":62.78,"n":448,"o":62.8,"t":"2026-10-14T15:00:00Z","v":20428,"vw":62.820185},{"c":62.88,"h":62.94,"l":62.87,"n":490,"o":62.9,"t":"2026-10-14T15:15:00Z","v":26103,"vw":62.907112},{"c":62.84,"h":62.91,"l":62.84,"n":577,"o":62.875,"t":"2026-10-14T15:30:00Z","v":21804,"vw":62.865835},{"c":62.87,"h":62.8899,"l":62.83,"n":369,"o":62.85,"t":"2026-10-14T15:45:00Z","v":21267,"vw":62.868936},{"c":62.87,"h":62.905,"l":62.86,"n":370,"o":62.88,"t":"2026-10-14T16:00:00Z","v":18111,"vw":62.87887},{"c":62.94,"h":62.95,"l":62.855,"n":266,"o":62.88,"t":"2026-10-14T16:15:00Z","v":12640,"vw":62.901111},{"c":62.975,"h":62.9819,"l":62.94,"n":370,"o":62.94,"t":"2026-10-14T16:30:00Z","v":23809,"vw":62.954919},{"c":62.96,"h":62.965,"l":62.93,"n":261,"o":62.955,"t":"2026-10-14T16:45:00Z","v":9722,"vw":62.953367},{"c":62.98,"h":62.986,"l":62.9401,"n":305,"o":62.97,"t":"2026-10-14T17:00:00Z","v":9785,"vw":62.969108},{"c":63.01,"h":63.025,"l":62.975,"n":247,"o":62.975,"t":"2026-10-14T17:15:00Z","v":11431,"vw":63.002362},{"c":62.98,"h":63.03,"l":62.98,"n":322,"o":63,"t":"2026-10-14T17:30:00Z","v":9269,"vw":63.005952},{"c":62.95,"h":62.98,"l":62.93,"n":280,"o":62.98,"t":"2026-10-14T17:45:00Z","v":8686,"vw":62.95143},{"c":63.01,"h":63.01,"l":62.92,"n":248,"o":62.95,"t":"2026-10-14T18:00:00Z","v":12191,"vw":62.960306},{"c":63.0375,"h":63.05,"l":63,"n":378,"o":63.05,"t":"2026-10-14T18:15:00Z","v":29869,"vw":63.014456},{"c":63.02,"h":63.04,"l":63.01,"n":293,"o":63.04,"t":"2026-10-14T18:30:00Z","v":12855,"vw":63.027244},{"c":63.005,"h":63.02,"l":62.945,"n":382,"o":63.01,"t":"2026-10-14T18:45:00Z","v":24910,"vw":62.979765},{"c":62.98,"h":63.03,"l":62.98,"n":439,"o":63,"t":"2026-10-14T19:00:00Z","v":25120,"vw":63.001699},{"c":62.93,"h":62.99,"l":62.91,"n":295,"o":62.97,"t":"2026-10-14T19:15:00Z","v":10372,"vw":62.965861},{"c":62.97,"h":62.98,"l":62.91,"n":551,"o":62.9224,"t":"2026-10-14T19:30:00Z","v":31043,"vw":62.930385},{"c":63.005,"h":63.03,"l":62.925,"n":959,"o":62.965,"t":"2026-10-14T19:45:00Z","v":89340,"vw":63.001006},{"c":62.99,"h":62.99,"l":62.99,"n":9,"o":62.99,"t":"2026-10-14T20:00:00Z","v":118507,"vw":62.99},{"c":63.49,"h":63.49,"l":63.39,"n":4,"o":63.39,"t":"2026-10-15T13:15:00Z","v":1030,"vw":63.451165},{"c":63.025,"h":63.51,"l":63.025,"n":1116,"o":63.5,"t":"2026-10-15T13:30:00Z","v":90622,"vw":63.310509},{"c":62.865,"h":63.015,"l":62.79,"n":593,"o":63.015,"t":"2026-10-15T13:45:00Z","v":24849,"vw":62.914391},{"c":62.79,"h":62.935,"l":62.76,"n":593,"o":62.83,"t":"2026-10-15T14:00:00Z","v":22682,"vw":62.848367},{"c":62.95,"h":62.99,"l":62.81,"n":344,"o":62.815,"t":"2026-10-15T14:15:00Z","v":16733,"vw":62.931845},{"c":63.0883,"h":63.12,"l":62.945,"n":288,"o":62.95,"t":"2026-10-15T14:30:00Z","v":15545,"vw":63.068252},{"c":63.01,"h":63.07,"l":63.01,"n":384,"o":63.07,"t":"2026-10-15T14:45:00Z","v":15509,"vw":63.038297},{"c":63.0133,"h":63.045,"l":62.93,"n":292,"o":63.015,"t":"2026-10-15T15:00:00Z","v":19439,"vw":62.987431},{"c":63.005,"h":63.06,"l":62.975,"n":263,"o":63.01,"t":"2026-10-15T15:15:00Z","v":16035,"vw":63.008894},{"c":62.98,"h":63.01,"l":62.955,"n":246,"o":63,"t":"2026-10-15T15:30:00Z","v":12187,"vw":62.982978},{"c":62.97,"h":63.005,"l":62.915,"n":682,"o":63,"t":"2026-10-15T15:45:00Z","v":100850,"vw":62.943507},{"c":62.965,"h":62.97,"l":62.9,"n":126,"o":62.96,"t":"2026-10-15T16:00:00Z","v":7092,"vw":62.940379},{"c":63.035,"h":63.035,"l":62.955,"n":219,"o":62.975,"t":"2026-10-15T16:15:00Z","v":43151,"vw":62.973001},{"c":63.055,"h":63.075,"l":63.02,"n":178,"o":63.04,"t":"2026-10-15T16:30:00Z","v":15420,"vw":63.041559},{"c":63.11,"h":63.11,"l":63.055,"n":242,"o":63.06,"t":"2026-10-15T16:45:00Z","v":17406,"vw":63.089945},{"c":63.11,"h":63.125,"l":63.0801,"n":73,"o":63.11,"t":"2026-10-15T17:00:00Z","v":6009,"vw":63.106542},{"c":63.0875,"h":63.14,"l":63.08,"n":155,"o":63.12,"t":"2026-10-15T17:15:00Z","v":15015,"vw":63.112152},{"c":63.19,"h":63.205,"l":63.094,"n":171,"o":63.094,"t":"2026-10-15T17:30:00Z","v":14172,"vw":63.159946},{"c":63.17,"h":63.1875,"l":63.14,"n":118,"o":63.1875,"t":"2026-10-15T17:45:00Z","v":4829,"vw":63.165208},{"c":63.13,"h":63.175,"l":63.13,"n":123,"o":63.17,"t":"2026-10-15T18:00:00Z","v":11529,"vw":63.160815},{"c":63.1701,"h":63.175,"l":63.12,"n":119,"o":63.13,"t":"2026-10-15T18:15:00Z","v":7441,"vw":63.139481},{"c":63.15,"h":63.1799,"l":63.15,"n":124,"o":63.17,"t":"2026-10-15T18:30:00Z","v":10379,"vw":63.163372},{"c":63.115,"h":63.155,"l":63.1,"n":123,"o":63.15,"t":"2026-10-15T18:45:00Z","v":8400,"vw":63.123819},{"c":63.14,"h":63.145,"l":63.11,"n":244,"o":63.11,"t":"2026-10-15T19:00:00Z","v":20909,"vw":63.130562},{"c":63.1063,"h":63.16,"l":63.1025,"n":149,"o":63.1499,"t":"2026-10-15T19:15:00Z","v":10921,"vw":63.126474},{"c":63.13,"h":63.14,"l":63.085,"n":268,"o":63.1,"t":"2026-10-15T19:30:00Z","v":23736,"vw":63.114116},{"c":63.1999,"h":63.1999,"l":63.095,"n":513,"o":63.13,"t":"2026-10-15T19:45:00Z","v":45929,"vw":63.138384},{"c":63.2,"h":63.2,"l":63.2,"n":9,"o":63.2,"t":"2026-10-15T20:00:00Z","v":54858,"vw":63.2},{"c":63.2,"h":63.2,"l":63.14,"n":13,"o":63.14,"t":"2026-10-15T20:15:00Z","v":8961,"vw":63.195647},{"c":63.1195,"h":63.1195,"l":63.06,"n":19,"o":63.1,"t":"2026-10-15T20:30:00Z","v":1410,"vw":63.096584},{"c":63.26,"h":63.26,"l":63.25,"n":4,"o":63.25,"t":"2026-10-16T13:15:00Z","v":310,"vw":63.253333},{"c":63.53,"h":63.58,"l":63.38,"n":752,"o":63.38,"t":"2026-10-16T13:30:00Z","v":68057,"vw":63.44627},{"c":63.72,"h":63.75,"l":63.53,"n":518,"o":63.56,"t":"2026-10-16T13:45:00Z","v":28742,"vw":63.649074},{"c":63.75,"h":63.8,"l":63.715,"n":412,"o":63.715,"t":"2026-10-16T14:00:00Z","v":18156,"vw":63.752916},{"c":63.79,"h":63.8,"l":63.69,"n":466,"o":63.75,"t":"2026-10-16T14:15:00Z","v":29215,"vw":63.729734},{"c":63.69,"h":63.81,"l":63.69,"n":407,"o":63.805,"t":"2026-10-16T14:30:00Z","v":23508,"vw":63.732533},{"c":63.735,"h":63.76,"l":63.68,"n":371,"o":63.685,"t":"2026-10-16T14:45:00Z","v":37129,"vw":63.712303},{"c":63.75,"h":63.8,"l":63.725,"n":223,"o":63.725,"t":"2026-10-16T15:00:00Z","v":12752,"vw":63.757985},{"c":63.75,"h":63.79,"l":63.7,"n":228,"o":63.74,"t":"2026-10-16T15:15:00Z","v":16790,"vw":63.743728},{"c":63.72,"h":63.76,"l":63.71,"n":700,"o":63.745,"t":"2026-10-16T15:30:00Z","v":99973,"vw":63.730543},{"c":63.68,"h":63.73,"l":63.67,"n":163,"o":63.715,"t":"2026-10-16T15:45:00Z","v":34343,"vw":63.723277},{"c":63.6,"h":63.65,"l":63.59,"n":188,"o":63.65,"t":"2026-10-16T16:00:00Z","v":21132,"vw":63.617436},{"c":63.62,"h":63.63,"l":63.595,"n":190,"o":63.61,"t":"2026-10-16T16:15:00Z","v":11625,"vw":63.616029},{"c":63.585,"h":63.62,"l":63.555,"n":275,"o":63.62,"t":"2026-10-16T16:30:00Z","v":19903,"vw":63.582228},{"c":63.6,"h":63.6,"l":63.545,"n":458,"o":63.585,"t":"2026-10-16T16:45:00Z","v":62933,"vw":63.582397},{"c":63.485,"h":63.61,"l":63.485,"n":534,"o":63.61,"t":"2026-10-16T17:00:00Z","v":65366,"vw":63.511629},{"c":63.57,"h":63.58,"l":63.46,"n":514,"o":63.485,"t":"2026-10-16T17:15:00Z","v":68033,"vw":63.508397},{"c":63.655,"h":63.665,"l":63.555,"n":474,"o":63.555,"t":"2026-10-16T17:30:00Z","v":59651,"vw":63.599434},{"c":63.6289,"h":63.665,"l":63.615,"n":307,"o":63.655,"t":"2026-10-16T17:45:00Z","v":25646,"vw":63.644018},{"c":63.61,"h":63.64,"l":63.595,"n":229,"o":63.625,"t":"2026-10-16T18:00:00Z","v":90395,"vw":63.620061},{"c":63.6065,"h":63.636,"l":63.5834,"n":278,"o":63.615,"t":"2026-10-16T18:15:00Z","v":19013,"vw":63.608476},{"c":63.67,"h":63.67,"l":63.585,"n":160,"o":63.6,"t":"2026-10-16T18:30:00Z","v":10182,"vw":63.643171},{"c":63.67,"h":63.69,"l":63.635,"n":156,"o":63.67,"t":"2026-10-16T18:45:00Z","v":11315,"vw":63.662185},{"c":63.72,"h":63.73,"l":63.67,"n":266,"o":63.68,"t":"2026-10-16T19:00:00Z","v":469949,"vw":63.690965},{"c":63.72,"h":63.74,"l":63.685,"n":140,"o":63.73,"t":"2026-10-16T19:15:00Z","v":7023,"vw":63.713289},{"c":63.735,"h":63.7599,"l":63.71,"n":212,"o":63.73,"t":"2026-10-16T19:30:00Z","v":18391,"vw":63.734398},{"c":63.83,"h":63.86,"l":63.74,"n":349,"o":63.74,"t":"2026-10-16T19:45:00Z","v":22368,"vw":63.825225},{"c":63.87,"h":63.87,"l":63.84,"n":9,"o":63.84,"t":"2026-10-16T20:00:00Z","v":12302,"vw":63.840954},{"c":63.84,"h":63.85,"l":63.84,"n":3,"o":63.85,"t":"2026-10-19T12:00:00Z","v":319,"vw":63.843145},{"c":63.505,"h":63.71,"l":63.45,"n":774,"o":63.71,"t":"2026-10-19T13:30:00Z","v":45446,"vw":63.565157},{"c":63.41,"h":63.535,"l":63.41,"n":540,"o":63.49,"t":"2026-10-19T13:45:00Z","v":79134,"vw":63.498333},{"c":63.28,"h":63.42,"l":63.26,"n":964,"o":63.418,"t":"2026-10-19T14:00:00Z","v":58253,"vw":63.33059},{"c":63.29,"h":63.35,"l":63.255,"n":301,"o":63.28,"t":"2026-10-19T14:15:00Z","v":14141,"vw":63.293626},{"c":63.165,"h":63.295,"l":63.165,"n":320,"o":63.295,"t":"2026-10-19T14:30:00Z","v":18933,"vw":63.220498},{"c":63.125,"h":63.15,"l":63.1,"n":327,"o":63.13,"t":"2026-10-19T14:45:00Z","v":11757,"vw":63.126201},{"c":63.17,"h":63.175,"l":63.115,"n":207,"o":63.13,"t":"2026-10-19T15:00:00Z","v":16843,"vw":63.143141},{"c":63.28,"h":63.3,"l":63.155,"n":297,"o":63.18,"t":"2026-10-19T15:15:00Z","v":20731,"vw":63.231786},{"c":63.23,"h":63.3,"l":63.23,"n":190,"o":63.27,"t":"2026-10-19T15:30:00Z","v":13974,"vw":63.266747},{"c":63.2263,"h":63.24,"l":63.205,"n":224,"o":63.23,"t":"2026-10-19T15:45:00Z","v":13492,"vw":63.223729},{"c":63.135,"h":63.215,"l":63.115,"n":226,"o":63.215,"t":"2026-10-19T16:00:00Z","v":11833,"vw":63.159032},{"c":63.13,"h":63.17,"l":63.12,"n":140,"o":63.155,"t":"2026-10-19T16:15:00Z","v":13573,"vw":63.13955},{"c":63.14,"h":63.16,"l":63.115,"n":130,"o":63.16,"t":"2026-10-19T16:30:00Z","v":6053,"vw":63.138224},{"c":63.0875,"h":63.13,"l":63.08,"n":141,"o":63.13,"t":"2026-10-19T16:45:00Z","v":7686,"vw":63.093602},{"c":63.04,"h":63.0851,"l":63.04,"n":134,"o":63.0851,"t":"2026-10-19T17:00:00Z","v":6461,"vw":63.052815},{"c":63.08,"h":63.085,"l":63.035,"n":411,"o":63.035,"t":"2026-10-19T17:15:00Z","v":45428,"vw":63.061744},{"c":63.095,"h":63.1,"l":63.05,"n":189,"o":63.075,"t":"2026-10-19T17:30:00Z","v":13255,"vw":63.074662},{"c":63.095,"h":63.095,"l":63.065,"n":181,"o":63.09,"t":"2026-10-19T17:45:00Z","v":11079,"vw":63.074962},{"c":63.12,"h":63.123,"l":63.08,"n":142,"o":63.09,"t":"2026-10-19T18:00:00Z","v":40673,"vw":63.101396},{"c":63.085,"h":63.13,"l":63.085,"n":173,"o":63.115,"t":"2026-10-19T18:15:00Z","v":14441,"vw":63.106729},{"c":63.09,"h":63.095,"l":63.07,"n":126,"o":63.075,"t":"2026-10-19T18:30:00Z","v":13345,"vw":63.080477},{"c":63.0655,"h":63.096,"l":63.0619,"n":129,"o":63.09,"t":"2026-10-19T18:45:00Z","v":9817,"vw":63.083552},{"c":63.05,"h":63.07,"l":63.035,"n":123,"o":63.06,"t":"2026-10-19T19:00:00Z","v":14411,"vw":63.047383},{"c":63.035,"h":63.09,"l":63.03,"n":276,"o":63.0499,"t":"2026-10-19T19:15:00Z","v":48781,"vw":63.069212},{"c":63.03,"h":63.04,"l":63.005,"n":278,"o":63.035,"t":"2026-10-19T19:30:00Z","v":21566,"vw":63.02352},{"c":63.03,"h":63.09,"l":63.01,"n":492,"o":63.03,"t":"2026-10-19T19:45:00Z","v":35694,"vw":63.041341},{"c":63.04,"h":63.04,"l":63.04,"n":10,"o":63.04,"t":"2026-10-19T20:00:00Z","v":6681,"vw":63.04},{"c":63.71,"h":63.72,"l":63.38,"n":875,"o":63.42,"t":"2026-10-20T13:30:00Z","v":51977,"vw":63.548826},{"c":63.8,"h":63.8,"l":63.695,"n":776,"o":63.72,"t":"2026-10-20T13:45:00Z","v":49598,"vw":63.754821},{"c":63.76,"h":63.84,"l":63.75,"n":510,"o":63.8,"t":"2026-10-20T14:00:00Z","v":34432,"vw":63.788885},{"c":63.92,"h":63.93,"l":63.7518,"n":469,"o":63.7518,"t":"2026-10-20T14:15:00Z","v":24328,"vw":63.856362},{"c":63.93,"h":63.97,"l":63.8925,"n":451,"o":63.8925,"t":"2026-10-20T14:30:00Z","v":38941,"vw":63.934054},{"c":63.955,"h":63.965,"l":63.905,"n":350,"o":63.905,"t":"2026-10-20T14:45:00Z","v":26435,"vw":63.937191},{"c":63.78,"h":63.95,"l":63.78,"n":285,"o":63.93,"t":"2026-10-20T15:00:00Z","v":13835,"vw":63.854344},{"c":63.875,"h":63.94,"l":63.79,"n":295,"o":63.79,"t":"2026-10-20T15:15:00Z","v":17261,"vw":63.876551},{"c":63.925,"h":63.925,"l":63.805,"n":400,"o":63.87,"t":"2026-10-20T15:30:00Z","v":51357,"vw":63.843573},{"c":63.98,"h":63.985,"l":63.881,"n":203,"o":63.915,"t":"2026-10-20T15:45:00Z","v":15335,"vw":63.930026},{"c":63.98,"h":63.99,"l":63.94,"n":254,"o":63.99,"t":"2026-10-20T16:00:00Z","v":27766,"vw":63.97217},{"c":63.99,"h":64,"l":63.96,"n":227,"o":63.99,"t":"2026-10-20T16:15:00Z","v":23348,"vw":63.976689},{"c":64.03,"h":64.04,"l":63.98,"n":195,"o":63.98,"t":"2026-10-20T16:30:00Z","v":16221,"vw":64.024552},{"c":64.025,"h":64.065,"l":64.02,"n":104,"o":64.02,"t":"2026-10-20T16:45:00Z","v":6714,"vw":64.043074},{"c":63.9801,"h":64.02,"l":63.98,"n":159,"o":64.015,"t":"2026-10-20T17:00:00Z","v":11709,"vw":64.002839},{"c":63.99,"h":64.005,"l":63.98,"n":168,"o":63.99,"t":"2026-10-20T17:15:00Z","v":43729,"vw":63.989727},{"c":63.99,"h":64.01,"l":63.955,"n":189,"o":63.995,"t":"2026-10-20T17:30:00Z","v":11846,"vw":63.976353},{"c":64.05,"h":64.055,"l":64,"n":179,"o":64,"t":"2026-10-20T17:45:00Z","v":12587,"vw":64.0323},{"c":64.075,"h":64.105,"l":64.04,"n":139,"o":64.06,"t":"2026-10-20T18:00:00Z","v":7157,"vw":64.077993},{"c":64.08,"h":64.085,"l":64.06,"n":161,"o":64.08,"t":"2026-10-20T18:15:00Z","v":10145,"vw":64.075017},{"c":64.08,"h":64.08,"l":64.06,"n":182,"o":64.0784,"t":"2026-10-20T18:30:00Z","v":14399,"vw":64.069728},{"c":64.11,"h":64.13,"l":64.075,"n":207,"o":64.075,"t":"2026-10-20T18:45:00Z","v":20180,"vw":64.116304},{"c":64.095,"h":64.13,"l":64.09,"n":223,"o":64.115,"t":"2026-10-20T19:00:00Z","v":22366,"vw":64.111894},{"c":64.065,"h":64.09,"l":64.035,"n":293,"o":64.09,"t":"2026-10-20T19:15:00Z","v":32129,"vw":64.063219},{"c":64.08,"h":64.095,"l":64.05,"n":451,"o":64.07,"t":"2026-10-20T19:30:00Z","v":60013,"vw":64.067651},{"c":64.07,"h":64.09,"l":64.02,"n":396,"o":64.075,"t":"2026-10-20T19:45:00Z","v":43066,"vw":64.059843},{"c":64.1,"h":64.1,"l":64.1,"n":10,"o":64.1,"t":"2026-10-20T20:00:00Z","v":19364,"vw":64.1},{"c":64.375,"h":64.43,"l":64.27,"n":735,"o":64.36,"t":"2026-10-21T13:30:00Z","v":70993,"vw":64.394187},{"c":64.32,"h":64.465,"l":64.32,"n":573,"o":64.41,"t":"2026-10-21T13:45:00Z","v":20668,"vw":64.390617},{"c":64.33,"h":64.37,"l":64.25,"n":707,"o":64.305,"t":"2026-10-21T14:00:00Z","v":36083,"vw":64.315297},{"c":64.345,"h":64.35,"l":64.295,"n":316,"o":64.31,"t":"2026-10-21T14:15:00Z","v":14164,"vw":64.312039},{"c":64.46,"h":64.46,"l":64.36,"n":291,"o":64.36,"t":"2026-10-21T14:30:00Z","v":9180,"vw":64.421147},{"c":64.415,"h":64.48,"l":64.41,"n":161,"o":64.47,"t":"2026-10-21T14:45:00Z","v":5623,"vw":64.440076},{"c":64.36,"h":64.435,"l":64.34,"n":226,"o":64.435,"t":"2026-10-21T15:00:00Z","v":13680,"vw":64.361983},{"c":64.41,"h":64.43,"l":64.335,"n":286,"o":64.36,"t":"2026-10-21T15:15:00Z","v":17086,"vw":64.394914},{"c":64.455,"h":64.48,"l":64.395,"n":271,"o":64.415,"t":"2026-10-21T15:30:00Z","v":16245,"vw":64.417915},{"c":64.475,"h":64.485,"l":64.46,"n":108,"o":64.46,"t":"2026-10-21T15:45:00Z","v":5360,"vw":64.477195},{"c":64.495,"h":64.495,"l":64.455,"n":607,"o":64.47,"t":"2026-10-21T16:00:00Z","v":54802,"vw":64.478223},{"c":64.525,"h":64.53,"l":64.49,"n":222,"o":64.5,"t":"2026-10-21T16:15:00Z","v":19776,"vw":64.504352},{"c":64.52,"h":64.57,"l":64.5,"n":207,"o":64.525,"t":"2026-10-21T16:30:00Z","v":10924,"vw":64.519575},{"c":64.519,"h":64.52,"l":64.495,"n":173,"o":64.51,"t":"2026-10-21T16:45:00Z","v":8316,"vw":64.504804},{"c":64.54,"h":64.545,"l":64.485,"n":191,"o":64.515,"t":"2026-10-21T17:00:00Z","v":88648,"vw":64.536787},{"c":64.56,"h":64.56,"l":64.505,"n":309,"o":64.54,"t":"2026-10-21T17:15:00Z","v":24518,"vw":64.528672},{"c":64.575,"h":64.58,"l":64.535,"n":146,"o":64.56,"t":"2026-10-21T17:30:00Z","v":10682,"vw":64.556482},{"c":64.58,"h":64.6,"l":64.564,"n":269,"o":64.6,"t":"2026-10-21T17:45:00Z","v":13129,"vw":64.586981},{"c":64.575,"h":64.58,"l":64.555,"n":169,"o":64.58,"t":"2026-10-21T18:00:00Z","v":11393,"vw":64.567651},{"c":64.555,"h":64.61,"l":64.555,"n":306,"o":64.58,"t":"2026-10-21T18:15:00Z","v":29673,"vw":64.597831},{"c":64.595,"h":64.595,"l":64.554,"n":143,"o":64.555,"t":"2026-10-21T18:30:00Z","v":7599,"vw":64.5746},{"c":64.49,"h":64.585,"l":64.485,"n":191,"o":64.58,"t":"2026-10-21T18:45:00Z","v":82393,"vw":64.545031},{"c":64.47,"h":64.49,"l":64.405,"n":362,"o":64.475,"t":"2026-10-21T19:00:00Z","v":25427,"vw":64.455899},{"c":64.515,"h":64.515,"l":64.455,"n":387,"o":64.4633,"t":"2026-10-21T19:15:00Z","v":27476,"vw":64.491086},{"c":64.495,"h":64.52,"l":64.46,"n":412,"o":64.51,"t":"2026-10-21T19:30:00Z","v":23988,"vw":64.485816},{"c":64.44,"h":64.5055,"l":64.42,"n":649,"o":64.495,"t":"2026-10-21T19:45:00Z","v":42824,"vw":64.468503},{"c":64.51,"h":64.51,"l":64.51,"n":6,"o":64.51,"t":"2026-10-21T20:00:00Z","v":22746,"vw":64.51},{"c":64.47,"h":64.525,"l":64.33,"n":471,"o":64.33,"t":"2026-10-22T13:30:00Z","v":25589,"vw":64.431682},{"c":64.3154,"h":64.485,"l":64.3,"n":633,"o":64.42,"t":"2026-10-22T13:45:00Z","v":20775,"vw":64.393823},{"c":64.345,"h":64.36,"l":64.25,"n":522,"o":64.312,"t":"2026-10-22T14:00:00Z","v":25620,"vw":64.318461},{"c":64.305,"h":64.37,"l":64.27,"n":381,"o":64.32,"t":"2026-10-22T14:15:00Z","v":22941,"vw":64.336541},{"c":64.2,"h":64.3,"l":64.155,"n":444,"o":64.3,"t":"2026-10-22T14:30:00Z","v":34459,"vw":64.225097},{"c":64.2,"h":64.27,"l":64.18,"n":284,"o":64.21,"t":"2026-10-22T14:45:00Z","v":13555,"vw":64.226961},{"c":64.16,"h":64.23,"l":64.155,"n":439,"o":64.175,"t":"2026-10-22T15:00:00Z","v":29028,"vw":64.197163},{"c":64.09,"h":64.1901,"l":64.09,"n":294,"o":64.16,"t":"2026-10-22T15:15:00Z","v":15819,"vw":64.158451},{"c":64.215,"h":64.215,"l":64.055,"n":448,"o":64.075,"t":"2026-10-22T15:30:00Z","v":25043,"vw":64.104878},{"c":64.285,"h":64.3,"l":64.195,"n":347,"o":64.2,"t":"2026-10-22T15:45:00Z","v":22347,"vw":64.237679},{"c":64.37,"h":64.38,"l":64.285,"n":196,"o":64.29,"t":"2026-10-22T16:00:00Z","v":21307,"vw":64.336129},{"c":64.425,"h":64.43,"l":64.38,"n":161,"o":64.38,"t":"2026-10-22T16:15:00Z","v":12719,"vw":64.414822},{"c":64.42,"h":64.42,"l":64.375,"n":159,"o":64.4101,"t":"2026-10-22T16:30:00Z","v":10649,"vw":64.401121},{"c":64.51,"h":64.51,"l":64.405,"n":120,"o":64.405,"t":"2026-10-22T16:45:00Z","v":10280,"vw":64.456332},{"c":64.46,"h":64.5,"l":64.45,"n":243,"o":64.5,"t":"2026-10-22T17:00:00Z","v":18776,"vw":64.463679},{"c":64.51,"h":64.51,"l":64.44,"n":200,"o":64.485,"t":"2026-10-22T17:15:00Z","v":15861,"vw":64.473763},{"c":64.51,"h":64.54,"l":64.495,"n":99,"o":64.495,"t":"2026-10-22T17:30:00Z","v":6908,"vw":64.517547},{"c":64.58,"h":64.58,"l":64.5,"n":131,"o":64.5,"t":"2026-10-22T17:45:00Z","v":8982,"vw":64.520412},{"c":64.58,"h":64.58,"l":64.54,"n":88,"o":64.55,"t":"2026-10-22T18:00:00Z","v":13606,"vw":64.568698},{"c":64.56,"h":64.605,"l":64.5499,"n":255,"o":64.57,"t":"2026-10-22T18:15:00Z","v":24988,"vw":64.583419},{"c":64.585,"h":64.61,"l":64.535,"n":187,"o":64.55,"t":"2026-10-22T18:30:00Z","v":12843,"vw":64.555422},{"c":64.61,"h":64.645,"l":64.595,"n":234,"o":64.605,"t":"2026-10-22T18:45:00Z","v":24573,"vw":64.622297},{"c":64.645,"h":64.69,"l":64.595,"n":244,"o":64.605,"t":"2026-10-22T19:00:00Z","v":20444,"vw":64.649917},{"c":64.64,"h":64.6516,"l":64.605,"n":199,"o":64.64,"t":"2026-10-22T19:15:00Z","v":15197,"vw":64.632087},{"c":64.61,"h":64.64,"l":64.59,"n":352,"o":64.615,"t":"2026-10-22T19:30:00Z","v":27543,"vw":64.608251},{"c":64.635,"h":64.6501,"l":64.56,"n":1236,"o":64.6,"t":"2026-10-22T19:45:00Z","v":96433,"vw":64.616347},{"c":64.62,"h":64.62,"l":64.62,"n":13,"o":64.62,"t":"2026-10-22T20:00:00Z","v":173522,"vw":64.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1,"strike":70.25782867958326,"iv":0.39069026197305945,"gamma":0.04494753289361892,"theta":-0.04099929072762658,"vega":0.05760493503198565,"rho":0.011444276979595151,"breakevenPct":10.272096378185166},{"delta":0.3,"premium":1,"strike":68.05502981237169,"iv":0.3029214888839288,"gamma":0.06336415667015255,"theta":-0.03547808227801813,"vega":0.06303469813837968,"rho":0.013783660336628693,"breakevenPct":6.863246382500279},{"delta":0.35,"premium":1.0406852900009367,"strike":66.84314709999063,"iv":0.25398862084833596,"gamma":0.08060299629708632,"theta":-0.032255105720805484,"vega":0.06704035501874316,"rho":0.016103317548381547,"breakevenPct":5.050808402958171},{"delta":0.4,"premium":1.1218557059510028,"strike":66.03144294048997,"iv":0.22515636975030665,"gamma":0.09467793797610127,"theta":-0.030472783699923137,"vega":0.07002498477034065,"rho":0.018426136481286506,"breakevenPct":3.920301217024096},{"delta":0.45,"premium":1.2171322017413713,"strike":65.4735302757636,"iv":0.20596678677513816,"gamma":0.10613974183197507,"theta":-0.028949703594985905,"vega":0.07129151846389058,"rho":0.02076575973940644,"breakevenPct":3.2043678079618667},{"delta":0.5,"premium":1.3184722606993875,"strike":64.94722211228746,"iv":0.18835699812418652,"gamma":0.11658609996445135,"theta":-0.027472322859716073,"vega":0.07214879518978654,"rho":0.023111869807193753,"breakevenPct":2.546726049190413},{"delta":0.55,"premium":1.4549023393082368,"strike":64.55742188769075,"iv":0.1783539152462578,"gamma":0.12122059149058317,"theta":-0.02622005273025115,"vega":0.07083480775410489,"rho":0.025495078269900964,"breakevenPct":2.1546335917656845},{"delta":0.6,"premium":1.5913324179170858,"strike":64.16762166309404,"iv":0.1683508323683291,"gamma":0.12585508301671497,"theta":-0.024967782600786227,"vega":0.06952082031842324,"rho":0.02787828673260817,"breakevenPct":1.7625411343409563},{"delta":0.65,"premium":1.7345541601968566,"strike":63.821991241690824,"iv":0.15855786473508568,"gamma":0.12671800396502528,"theta":-0.02319580922778793,"vega":0.06624011772182041,"rho":0.030337506779252506,"breakevenPct":1.4493119806370858},{"delta":0.7,"premium":1.8828998440126405,"strike":63.50968453892076,"iv":0.14892341764728717,"gamma":0.12473547966220412,"theta":-0.0210317479710296,"vega":0.06147563530471539,"rho":0.03285407343948449,"breakevenPct":1.1955809082844253},{"delta":0.75,"premium":2.0312455278284247,"strike":63.197377836150686,"iv":0.13928897055948866,"gamma":0.12275295535938296,"theta":-0.018867686714271265,"vega":0.05671115288761037,"rho":0.03537064009971647,"breakevenPct":0.9418498359317644},{"delta":0.8,"premium":2.270681381957774,"strike":62.82341650671785,"iv":0.1332,"gamma":0.1141011516314779,"theta":-0.01686429942418426,"vega":0.05043320537428021,"rho":0.03785931827288373,"breakevenPct":0.7336705179133698},{"delta":0.85,"premium":2.666554702495201,"strike":62.34357005758157,"iv":0.1332,"gamma":0.09399558541266796,"theta":-0.015136852207293668,"vega":0.041556046065259124,"rho":0.040300101000874625,"breakevenPct":0.6037213866864326},{"delta":0.9,"premium":4.393534188859902,"strike":60.480490327515895,"iv":0.18921090750035657,"gamma":0.05730149706343511,"theta":-0.012985282431513756,"vega":0.03180368562088274,"rho":0.041972604249954824,"breakevenPct":0.3931051011695915}],"put":[{"delta":0.15,"premium":1,"strike":54.535470717274606,"iv":0.6529801279680878,"gamma":0.019727454661025778,"theta":-0.04666772991360324,"vega":0.04226874931061176,"rho":-0.008671423705502258,"breakevenPct":17.153403408736303},{"delta":0.2,"premium":1,"strike":58.59585076690446,"iv":0.4646396855830668,"gamma":0.033335181097926034,"theta":-0.039254445746987165,"vega":0.05074254551175145,"rho":-0.011383610076196095,"breakevenPct":10.869930722834324},{"delta":0.25,"premium":1.045127551062986,"strike":60.805102042519444,"iv":0.36739408339905716,"gamma":0.047826068482980294,"theta":-0.03464877484977439,"vega":0.05758757675787125,"rho":-0.014141849034941329,"breakevenPct":7.520930839590751},{"delta":0.3,"premium":1.1095001903301351,"strike":62.190003806602704,"iv":0.3080130487131401,"gamma":0.06250114935237275,"theta":-0.03116188803929773,"vega":0.06295778653242295,"rho":-0.01691690222866564,"breakevenPct":5.477400779522499},{"delta":0.35,"premium":1.1719177890999157,"strike":63.17534231279932,"iv":0.26426532493590776,"gamma":0.07749981272084354,"theta":-0.0278293306513601,"vega":0.06699501318467582,"rho":-0.019693316356705598,"breakevenPct":4.049172820025677},{"delta":0.4,"premium":1.2624003636316645,"strike":63.899202909053315,"iv":0.23559261984117086,"gamma":0.09058234038070195,"theta":-0.02530395846016711,"vega":0.06994956623657558,"rho":-0.022468103855860184,"breakevenPct":3.0690149405421705},{"delta":0.45,"premium":1.3504593683868313,"strike":64.43119639078189,"iv":0.21353136346038276,"gamma":0.1025646080250584,"theta":-0.022667972503640534,"vega":0.0712085940903183,"rho":-0.025225787449700512,"breakevenPct":2.3820225589677224},{"delta":0.5,"premium":1.4381262962812853,"strike":64.93215026446448,"iv":0.1925396847255852,"gamma":0.11436887935298345,"theta":-0.020014091829048605,"vega":0.07219332565460533,"rho":-0.027980704032016624,"breakevenPct":1.742457492752716},{"delta":0.55,"premium":1.556873043620871,"strike":65.30535155320248,"iv":0.17930203868310987,"gamma":0.12069880891073062,"theta":-0.017571482845843756,"vega":0.0707847364760145,"rho":-0.03069265669017983,"breakevenPct":1.3486869242005382},{"delta":0.6,"premium":1.680488729730854,"strike":65.65853922780244,"iv":0.16727913297943298,"gamma":0.12617113262124055,"theta":-0.015161971510812123,"vega":0.06900121165226765,"rho":-0.033397878655572893,"breakevenPct":0.9934223180569759},{"delta":0.65,"premium":1.806547985751425,"strike":66.01047677720229,"iv":0.15541283000316372,"gamma":0.13127462491590638,"theta":-0.012756690356566732,"vega":0.0670948512991399,"rho":-0.036099540884993314,"breakevenPct":0.6438737365353553},{"delta":0.7,"premium":2.0037584494786493,"strike":66.32601351916584,"iv":0.14810644288480795,"gamma":0.12563858380751788,"theta":-0.010474582462253364,"vega":0.06161179922671009,"rho":-0.038697551685218566,"breakevenPct":0.46076281385455314},{"delta":0.75,"premium":2.2009689132058736,"strike":66.6415502611294,"iv":0.14080005576645216,"gamma":0.12000254269912936,"theta":-0.008192474567939988,"vega":0.05612874715428027,"rho":-0.04129556248544382,"breakevenPct":0.27765189117375055},{"delta":0.8,"premium":2.398179376933098,"strike":66.95708700309295,"iv":0.13349366864809636,"gamma":0.11436650159074083,"theta":-0.005910366673626615,"vega":0.05064569508185045,"rho":-0.04389357328566908,"breakevenPct":0.09454096849294791},{"delta":0.85,"premium":3.7399315068493153,"strike":68.33150684931506,"iv":0.1749958904109589,"gamma":0.07346986301369864,"theta":-0.006435342465753424,"vega":0.04234630136986301,"rho":-0.04709350939960834,"breakevenPct":0.04911749617362564},{"delta":0.9,"premium":4.972979797979799,"strike":69.64646464646465,"iv":0.19322525252525255,"gamma":0.04969191919191918,"theta":-0.0037606060606060598,"vega":0.03178181818181818,"rho":-0.050372704497118635,"breakevenPct":0.08276825825571928}]},"raw":{"call":[{"delta":0.25,"premium":1,"strike":70.25782867958326,"iv":0.39069026197305945,"gamma":0.04494753289361892,"theta":-0.04099929072762658,"vega":0.05760493503198565,"rho":0.011444276979595151,"breakevenPct":10.272096378185166},{"delta":0.3,"premium":1,"strike":68.05502981237169,"iv":0.3029214888839288,"gamma":0.06336415667015255,"theta":-0.03547808227801813,"vega":0.06303469813837968,"rho":0.013783660336628693,"breakevenPct":6.863246382500279},{"delta":0.35,"premium":1.0406852900009367,"strike":66.84314709999063,"iv":0.25398862084833596,"gamma":0.08060299629708632,"theta":-0.032255105720805484,"vega":0.06704035501874316,"rho":0.016103317548381547,"breakevenPct":5.050808402958171},{"delta":0.4,"premium":1.1218557059510028,"strike":66.03144294048997,"iv":0.22515636975030665,"gamma":0.09467793797610127,"theta":-0.030472783699923137,"vega":0.07002498477034065,"rho":0.018426136481286506,"breakevenPct":3.920301217024096},{"delta":0.45,"premium":1.2171322017413713,"strike":65.4735302757636,"iv":0.20596678677513816,"gamma":0.10613974183197507,"theta":-0.028949703594985905,"vega":0.07129151846389058,"rho":0.02076575973940644,"breakevenPct":3.2043678079618667},{"delta":0.5,"premium":1.3184722606993875,"strike":64.94722211228746,"iv":0.18835699812418652,"gamma":0.11658609996445135,"theta":-0.027472322859716073,"vega":0.07214879518978654,"rho":0.023111869807193753,"breakevenPct":2.546726049190413},{"delta":0.55,"premium":1.4549023393082368,"strike":64.55742188769075,"iv":0.1783539152462578,"gamma":0.12122059149058317,"theta":-0.02622005273025115,"vega":0.07083480775410489,"rho":0.025495078269900964,"breakevenPct":2.1546335917656845},{"delta":0.6,"premium":1.5913324179170858,"strike":64.16762166309404,"iv":0.1683508323683291,"gamma":0.12585508301671497,"theta":-0.024967782600786227,"vega":0.06952082031842324,"rho":0.02787828673260817,"breakevenPct":1.7625411343409563},{"delta":0.65,"premium":1.7345541601968566,"strike":63.821991241690824,"iv":0.15855786473508568,"gamma":0.12671800396502528,"theta":-0.02319580922778793,"vega":0.06624011772182041,"rho":0.030337506779252506,"breakevenPct":1.4493119806370858},{"delta":0.7,"premium":1.8828998440126405,"strike":63.50968453892076,"iv":0.14892341764728717,"gamma":0.12473547966220412,"theta":-0.0210317479710296,"vega":0.06147563530471539,"rho":0.03285407343948449,"breakevenPct":1.1955809082844253},{"delta":0.75,"premium":2.0312455278284247,"strike":63.197377836150686,"iv":0.13928897055948866,"gamma":0.12275295535938296,"theta":-0.018867686714271265,"vega":0.05671115288761037,"rho":0.03537064009971647,"breakevenPct":0.9418498359317644},{"delta":0.8,"premium":2.270681381957774,"strike":62.82341650671785,"iv":0.1332,"gamma":0.1141011516314779,"theta":-0.01686429942418426,"vega":0.05043320537428021,"rho":0.03785931827288373,"breakevenPct":0.7336705179133698},{"delta":0.85,"premium":2.666554702495201,"strike":62.34357005758157,"iv":0.1332,"gamma":0.09399558541266796,"theta":-0.015136852207293668,"vega":0.041556046065259124,"rho":0.040300101000874625,"breakevenPct":0.6037213866864326},{"delta":0.9,"premium":4.393534188859902,"strike":60.480490327515895,"iv":0.18921090750035657,"gamma":0.05730149706343511,"theta":-0.012985282431513756,"vega":0.03180368562088274,"rho":0.041972604249954824,"breakevenPct":0.3931051011695915}],"put":[{"delta":0.15,"premium":1,"strike":54.535470717274606,"iv":0.6529801279680878,"gamma":0.019727454661025778,"theta":-0.04666772991360324,"vega":0.04226874931061176,"rho":-0.008671423705502258,"breakevenPct":17.153403408736303},{"delta":0.2,"premium":1,"strike":58.59585076690446,"iv":0.4646396855830668,"gamma":0.033335181097926034,"theta":-0.039254445746987165,"vega":0.05074254551175145,"rho":-0.011383610076196095,"breakevenPct":10.869930722834324},{"delta":0.25,"premium":1.045127551062986,"strike":60.805102042519444,"iv":0.36739408339905716,"gamma":0.047826068482980294,"theta":-0.03464877484977439,"vega":0.05758757675787125,"rho":-0.014141849034941329,"breakevenPct":7.520930839590751},{"delta":0.3,"premium":1.1095001903301351,"strike":62.190003806602704,"iv":0.3080130487131401,"gamma":0.06250114935237275,"theta":-0.03116188803929773,"vega":0.06295778653242295,"rho":-0.01691690222866564,"breakevenPct":5.477400779522499},{"delta":0.35,"premium":1.1719177890999157,"strike":63.17534231279932,"iv":0.26426532493590776,"gamma":0.07749981272084354,"theta":-0.0278293306513601,"vega":0.06699501318467582,"rho":-0.019693316356705598,"breakevenPct":4.049172820025677},{"delta":0.4,"premium":1.2624003636316645,"strike":63.899202909053315,"iv":0.23559261984117086,"gamma":0.09058234038070195,"theta":-0.02530395846016711,"vega":0.06994956623657558,"rho":-0.022468103855860184,"breakevenPct":3.0690149405421705},{"delta":0.45,"premium":1.3504593683868313,"strike":64.43119639078189,"iv":0.21353136346038276,"gamma":0.1025646080250584,"theta":-0.022667972503640534,"vega":0.0712085940903183,"rho":-0.025225787449700512,"breakevenPct":2.3820225589677224},{"delta":0.5,"premium":1.4381262962812853,"strike":64.93215026446448,"iv":0.1925396847255852,"gamma":0.11436887935298345,"theta":-0.020014091829048605,"vega":0.07219332565460533,"rho":-0.027980704032016624,"breakevenPct":1.742457492752716},{"delta":0.55,"premium":1.556873043620871,"strike":65.30535155320248,"iv":0.17930203868310987,"gamma":0.12069880891073062,"theta":-0.017571482845843756,"vega":0.0707847364760145,"rho":-0.03069265669017983,"breakevenPct":1.3486869242005382},{"delta":0.6,"premium":1.680488729730854,"strike":65.65853922780244,"iv":0.16727913297943298,"gamma":0.12617113262124055,"theta":-0.015161971510812123,"vega":0.06900121165226765,"rho":-0.033397878655572893,"breakevenPct":0.9934223180569759},{"delta":0.65,"premium":1.806547985751425,"strike":66.01047677720229,"iv":0.15541283000316372,"gamma":0.13127462491590638,"theta":-0.012756690356566732,"vega":0.0670948512991399,"rho":-0.036099540884993314,"breakevenPct":0.6438737365353553},{"delta":0.7,"premium":2.0037584494786493,"strike":66.32601351916584,"iv":0.14810644288480795,"gamma":0.12563858380751788,"theta":-0.010474582462253364,"vega":0.06161179922671009,"rho":-0.038697551685218566,"breakevenPct":0.46076281385455314},{"delta":0.75,"premium":2.2009689132058736,"strike":66.6415502611294,"iv":0.14080005576645216,"gamma":0.12000254269912936,"theta":-0.008192474567939988,"vega":0.05612874715428027,"rho":-0.04129556248544382,"breakevenPct":0.27765189117375055},{"delta":0.8,"premium":2.398179376933098,"strike":66.95708700309295,"iv":0.13349366864809636,"gamma":0.11436650159074083,"theta":-0.005910366673626615,"vega":0.05064569508185045,"rho":-0.04389357328566908,"breakevenPct":0.09454096849294791},{"delta":0.85,"premium":3.7399315068493153,"strike":68.33150684931506,"iv":0.1749958904109589,"gamma":0.07346986301369864,"theta":-0.006435342465753424,"vega":0.04234630136986301,"rho":-0.04709350939960834,"breakevenPct":0.04911749617362564},{"delta":0.9,"premium":4.972979797979799,"strike":69.64646464646465,"iv":0.19322525252525255,"gamma":0.04969191919191918,"theta":-0.0037606060606060598,"vega":0.03178181818181818,"rho":-0.050372704497118635,"breakevenPct":0.08276825825571928}]}},"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"}}