{"symbol":"JPEM","url":"https://intraalpha.com/companies/JPEM","capturedAt":"2026-10-23T16:41:57.714Z","state":"partial","quote":{"symbol":"JPEM","last_price":62.9,"prev_close":63.12,"regular_close":62.9,"change":-0.22,"change_pct":-0.3485,"regular_change":-0.22,"regular_change_pct":-0.3485,"extended_change":0,"extended_change_pct":0,"bid":62.84,"ask":62.96,"bid_size":100,"ask_size":500,"volume":33995,"vwap":62.864567,"open":62.7,"high":62.975,"low":62.63,"close":62.9,"trade_count":165,"last_trade_at":"2026-10-23T16:30:21.913416158Z","last_quote_at":"2026-10-23T16:41:30.002576572Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:54.813323117-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":null,"bars":[{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-16T13:30:00Z","v":224,"vw":64.2},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-16T14:45:00Z","v":127,"vw":64.16},{"c":64,"h":64,"l":64,"n":6,"o":64,"t":"2026-10-16T16:00:00Z","v":540,"vw":64},{"c":63.9,"h":63.9,"l":63.9,"n":2,"o":63.9,"t":"2026-10-16T17:20:00Z","v":288,"vw":63.9},{"c":63.8901,"h":63.8901,"l":63.89,"n":10,"o":63.89,"t":"2026-10-16T18:00:00Z","v":1156,"vw":63.890065},{"c":63.9491,"h":63.9491,"l":63.9491,"n":1,"o":63.9491,"t":"2026-10-16T18:15:00Z","v":120,"vw":63.9491},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-10-16T18:40:00Z","v":284,"vw":63.96},{"c":63.91,"h":63.91,"l":63.8801,"n":2,"o":63.8801,"t":"2026-10-16T18:50:00Z","v":400,"vw":63.89505},{"c":63.86,"h":63.9106,"l":63.86,"n":4,"o":63.9106,"t":"2026-10-16T19:05:00Z","v":490,"vw":63.8853},{"c":63.96,"h":63.96,"l":63.905,"n":5,"o":63.905,"t":"2026-10-16T19:10:00Z","v":1456,"vw":63.944556},{"c":63.995,"h":63.995,"l":63.995,"n":1,"o":63.995,"t":"2026-10-16T19:15:00Z","v":515,"vw":63.995},{"c":63.9603,"h":63.973,"l":63.9603,"n":2,"o":63.973,"t":"2026-10-16T19:30:00Z","v":256,"vw":63.968039},{"c":63.955,"h":63.955,"l":63.955,"n":1,"o":63.955,"t":"2026-10-16T19:45:00Z","v":156,"vw":63.955},{"c":64.1,"h":64.1,"l":64.1,"n":5,"o":64.1,"t":"2026-10-19T13:30:00Z","v":199,"vw":64.1},{"c":64.09,"h":64.11,"l":64.0801,"n":6,"o":64.09,"t":"2026-10-19T13:45:00Z","v":3620,"vw":64.105864},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-19T14:10:00Z","v":292,"vw":64},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-19T14:45:00Z","v":200,"vw":63.95},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-10-19T15:00:00Z","v":100,"vw":63.89},{"c":63.9678,"h":63.97,"l":63.9601,"n":6,"o":63.965,"t":"2026-10-19T15:45:00Z","v":1100,"vw":63.967345},{"c":63.945,"h":63.945,"l":63.945,"n":3,"o":63.945,"t":"2026-10-19T15:55:00Z","v":737,"vw":63.945},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-19T16:00:00Z","v":100,"vw":63.94},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-10-19T16:15:00Z","v":163,"vw":63.89},{"c":63.8995,"h":63.8995,"l":63.8995,"n":1,"o":63.8995,"t":"2026-10-19T16:35:00Z","v":108,"vw":63.8995},{"c":63.83,"h":63.83,"l":63.83,"n":3,"o":63.83,"t":"2026-10-19T17:05:00Z","v":395,"vw":63.83},{"c":63.88,"h":63.88,"l":63.879,"n":3,"o":63.879,"t":"2026-10-19T17:25:00Z","v":610,"vw":63.879388},{"c":63.9169,"h":63.9169,"l":63.9169,"n":1,"o":63.9169,"t":"2026-10-19T19:15:00Z","v":190,"vw":63.9169},{"c":63.935,"h":63.935,"l":63.935,"n":2,"o":63.935,"t":"2026-10-19T19:20:00Z","v":235,"vw":63.935},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-10-19T19:25:00Z","v":114,"vw":63.92},{"c":63.93,"h":63.93,"l":63.91,"n":4,"o":63.911,"t":"2026-10-19T19:35:00Z","v":541,"vw":63.913889},{"c":63.86,"h":63.91,"l":63.86,"n":5,"o":63.91,"t":"2026-10-19T19:50:00Z","v":324,"vw":63.885},{"c":63.86,"h":63.88,"l":63.79,"n":5,"o":63.79,"t":"2026-10-20T13:30:00Z","v":804,"vw":63.80995},{"c":64.075,"h":64.075,"l":64.075,"n":1,"o":64.075,"t":"2026-10-20T13:55:00Z","v":127,"vw":64.075},{"c":64.135,"h":64.135,"l":64.135,"n":1,"o":64.135,"t":"2026-10-20T14:05:00Z","v":245,"vw":64.135},{"c":64.13,"h":64.13,"l":64.13,"n":3,"o":64.13,"t":"2026-10-20T14:10:00Z","v":154,"vw":64.13},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-20T14:35:00Z","v":100,"vw":64.36},{"c":64.3277,"h":64.3277,"l":64.3277,"n":1,"o":64.3277,"t":"2026-10-20T15:00:00Z","v":183,"vw":64.3277},{"c":64.19,"h":64.28,"l":64.19,"n":8,"o":64.28,"t":"2026-10-20T15:10:00Z","v":446,"vw":64.232857},{"c":64.27,"h":64.27,"l":64.27,"n":2,"o":64.27,"t":"2026-10-20T15:25:00Z","v":168,"vw":64.27},{"c":64.3064,"h":64.3064,"l":64.3064,"n":1,"o":64.3064,"t":"2026-10-20T16:10:00Z","v":139,"vw":64.3064},{"c":64.295,"h":64.295,"l":64.295,"n":2,"o":64.295,"t":"2026-10-20T17:25:00Z","v":278,"vw":64.295},{"c":64.305,"h":64.305,"l":64.305,"n":5,"o":64.305,"t":"2026-10-20T17:50:00Z","v":153,"vw":64.305},{"c":64.275,"h":64.275,"l":64.275,"n":3,"o":64.275,"t":"2026-10-20T17:55:00Z","v":312,"vw":64.275},{"c":64.255,"h":64.255,"l":64.255,"n":2,"o":64.255,"t":"2026-10-20T18:30:00Z","v":325,"vw":64.255},{"c":64.27,"h":64.27,"l":64.27,"n":8,"o":64.27,"t":"2026-10-20T19:05:00Z","v":550,"vw":64.27},{"c":64.26,"h":64.269,"l":64.26,"n":3,"o":64.269,"t":"2026-10-20T19:10:00Z","v":300,"vw":64.263169},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-20T19:15:00Z","v":132,"vw":64.21},{"c":64.225,"h":64.225,"l":64.225,"n":2,"o":64.225,"t":"2026-10-20T19:30:00Z","v":199,"vw":64.225},{"c":64.06,"h":64.06,"l":64.04,"n":8,"o":64.04,"t":"2026-10-21T13:30:00Z","v":1193,"vw":64.041854},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-21T13:35:00Z","v":100,"vw":64.02},{"c":63.915,"h":63.915,"l":63.915,"n":1,"o":63.915,"t":"2026-10-21T15:00:00Z","v":192,"vw":63.915},{"c":63.95,"h":63.98,"l":63.95,"n":3,"o":63.965,"t":"2026-10-21T15:50:00Z","v":403,"vw":63.96139},{"c":64.01,"h":64.01,"l":63.98,"n":4,"o":63.98,"t":"2026-10-21T16:05:00Z","v":29958,"vw":64.009533},{"c":63.97,"h":64,"l":63.97,"n":8,"o":64,"t":"2026-10-21T16:20:00Z","v":1181,"vw":63.976934},{"c":63.97,"h":63.97,"l":63.97,"n":1,"o":63.97,"t":"2026-10-21T16:30:00Z","v":110,"vw":63.97},{"c":64.025,"h":64.0825,"l":64.025,"n":3,"o":64.0825,"t":"2026-10-21T16:40:00Z","v":287,"vw":64.045105},{"c":64,"h":64.03,"l":64,"n":3,"o":64.015,"t":"2026-10-21T16:50:00Z","v":480,"vw":64.014375},{"c":64,"h":64,"l":64,"n":6,"o":64,"t":"2026-10-21T16:55:00Z","v":814,"vw":64},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-21T17:35:00Z","v":150,"vw":64.01},{"c":64.025,"h":64.025,"l":64.025,"n":1,"o":64.025,"t":"2026-10-21T17:40:00Z","v":100,"vw":64.025},{"c":64,"h":64.025,"l":64,"n":3,"o":64.025,"t":"2026-10-21T17:55:00Z","v":550,"vw":64.004545},{"c":64.035,"h":64.035,"l":64.035,"n":2,"o":64.035,"t":"2026-10-21T18:30:00Z","v":118,"vw":64.035},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-21T18:45:00Z","v":272,"vw":64},{"c":63.87,"h":63.8872,"l":63.87,"n":3,"o":63.8872,"t":"2026-10-21T19:15:00Z","v":221,"vw":63.878643},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-10-21T19:35:00Z","v":142,"vw":63.98},{"c":63.9701,"h":63.98,"l":63.9701,"n":6,"o":63.98,"t":"2026-10-21T19:50:00Z","v":1108,"vw":63.978142},{"c":63.95,"h":63.95,"l":63.95,"n":5,"o":63.95,"t":"2026-10-21T19:55:00Z","v":166,"vw":63.95},{"c":63.25,"h":63.25,"l":63.25,"n":4,"o":63.25,"t":"2026-10-22T13:30:00Z","v":299,"vw":63.25},{"c":63.21,"h":63.22,"l":63.21,"n":3,"o":63.2175,"t":"2026-10-22T14:15:00Z","v":849,"vw":63.215583},{"c":63.0324,"h":63.0324,"l":63.0324,"n":2,"o":63.0324,"t":"2026-10-22T14:55:00Z","v":130,"vw":63.0324},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-22T15:35:00Z","v":476,"vw":63.13},{"c":63.065,"h":63.065,"l":63.065,"n":1,"o":63.065,"t":"2026-10-22T15:40:00Z","v":516,"vw":63.065},{"c":63.19,"h":63.19,"l":63.15,"n":6,"o":63.15,"t":"2026-10-22T16:05:00Z","v":621,"vw":63.168831},{"c":63.02,"h":63.13,"l":63.02,"n":13,"o":63.1,"t":"2026-10-22T16:20:00Z","v":100667,"vw":63.030626},{"c":63.02,"h":63.025,"l":63.02,"n":136,"o":63.025,"t":"2026-10-22T16:25:00Z","v":13940,"vw":63.02323},{"c":63.11,"h":63.115,"l":63.11,"n":15,"o":63.115,"t":"2026-10-22T16:30:00Z","v":388,"vw":63.113333},{"c":63.01,"h":63.045,"l":63.01,"n":18,"o":63.01,"t":"2026-10-22T16:35:00Z","v":3870,"vw":63.012838},{"c":62.95,"h":62.95,"l":62.95,"n":4,"o":62.95,"t":"2026-10-22T16:40:00Z","v":202,"vw":62.95},{"c":62.99,"h":62.99,"l":62.93,"n":6,"o":62.93,"t":"2026-10-22T16:45:00Z","v":705,"vw":62.969532},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-22T16:50:00Z","v":200,"vw":62.94},{"c":62.98,"h":62.98,"l":62.97,"n":7,"o":62.98,"t":"2026-10-22T17:15:00Z","v":603,"vw":62.976667},{"c":63.08,"h":63.08,"l":63.08,"n":3,"o":63.08,"t":"2026-10-22T17:30:00Z","v":229,"vw":63.08},{"c":63.08,"h":63.08,"l":63.02,"n":23,"o":63.0202,"t":"2026-10-22T17:40:00Z","v":1126,"vw":63.060033},{"c":63.09,"h":63.09,"l":63.02,"n":5,"o":63.02,"t":"2026-10-22T17:45:00Z","v":596,"vw":63.06651},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-22T18:00:00Z","v":200,"vw":63.1},{"c":63.01,"h":63.095,"l":63.01,"n":9,"o":63.08,"t":"2026-10-22T18:25:00Z","v":2500,"vw":63.026},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-22T18:35:00Z","v":574,"vw":63.08},{"c":63.07,"h":63.095,"l":63.07,"n":4,"o":63.095,"t":"2026-10-22T18:55:00Z","v":264,"vw":63.0825},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-22T19:00:00Z","v":200,"vw":62.96},{"c":63.09,"h":63.09,"l":63.09,"n":3,"o":63.09,"t":"2026-10-22T19:15:00Z","v":316,"vw":63.09},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-22T19:35:00Z","v":100,"vw":63.07},{"c":63.09,"h":63.09,"l":63.09,"n":4,"o":63.09,"t":"2026-10-22T19:50:00Z","v":211,"vw":63.09},{"c":63.12,"h":63.12,"l":63.03,"n":19,"o":63.1101,"t":"2026-10-22T19:55:00Z","v":1773,"vw":63.082382},{"c":62.7,"h":62.7,"l":62.7,"n":6,"o":62.7,"t":"2026-10-23T13:30:00Z","v":628,"vw":62.7},{"c":62.83,"h":62.83,"l":62.79,"n":4,"o":62.79,"t":"2026-10-23T13:40:00Z","v":400,"vw":62.8},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-23T13:45:00Z","v":100,"vw":62.84},{"c":62.87,"h":62.87,"l":62.85,"n":3,"o":62.85,"t":"2026-10-23T13:50:00Z","v":229,"vw":62.86},{"c":62.875,"h":62.883,"l":62.875,"n":4,"o":62.883,"t":"2026-10-23T14:00:00Z","v":292,"vw":62.879497},{"c":62.82,"h":62.82,"l":62.82,"n":3,"o":62.82,"t":"2026-10-23T14:05:00Z","v":164,"vw":62.82},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-10-23T14:25:00Z","v":104,"vw":62.63},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-23T14:30:00Z","v":835,"vw":62.69},{"c":62.78,"h":62.8,"l":62.775,"n":11,"o":62.775,"t":"2026-10-23T14:40:00Z","v":5655,"vw":62.78054},{"c":62.85,"h":62.85,"l":62.79,"n":8,"o":62.8,"t":"2026-10-23T14:45:00Z","v":4400,"vw":62.804204},{"c":62.88,"h":62.94,"l":62.88,"n":4,"o":62.93,"t":"2026-10-23T14:50:00Z","v":2134,"vw":62.887029},{"c":62.885,"h":62.91,"l":62.885,"n":11,"o":62.885,"t":"2026-10-23T14:55:00Z","v":1600,"vw":62.889687},{"c":62.925,"h":62.925,"l":62.925,"n":1,"o":62.925,"t":"2026-10-23T15:00:00Z","v":300,"vw":62.925},{"c":62.925,"h":62.925,"l":62.91,"n":2,"o":62.91,"t":"2026-10-23T15:05:00Z","v":300,"vw":62.92},{"c":62.925,"h":62.925,"l":62.925,"n":3,"o":62.925,"t":"2026-10-23T15:10:00Z","v":400,"vw":62.925},{"c":62.92,"h":62.92,"l":62.89,"n":3,"o":62.89,"t":"2026-10-23T15:15:00Z","v":500,"vw":62.896},{"c":62.975,"h":62.975,"l":62.975,"n":2,"o":62.975,"t":"2026-10-23T15:20:00Z","v":200,"vw":62.975},{"c":62.93,"h":62.94,"l":62.93,"n":3,"o":62.94,"t":"2026-10-23T15:40:00Z","v":201,"vw":62.935},{"c":62.92,"h":62.92,"l":62.91,"n":4,"o":62.91,"t":"2026-10-23T15:45:00Z","v":500,"vw":62.915868},{"c":62.92,"h":62.92,"l":62.92,"n":12,"o":62.92,"t":"2026-10-23T15:55:00Z","v":8809,"vw":62.92},{"c":62.94,"h":62.96,"l":62.93,"n":18,"o":62.95,"t":"2026-10-23T16:00:00Z","v":2003,"vw":62.937},{"c":62.88,"h":62.935,"l":62.88,"n":3,"o":62.935,"t":"2026-10-23T16:05:00Z","v":500,"vw":62.904},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-10-23T16:10:00Z","v":200,"vw":62.88},{"c":62.94,"h":62.94,"l":62.92,"n":4,"o":62.92,"t":"2026-10-23T16:15:00Z","v":2321,"vw":62.921724},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-23T16:30:00Z","v":200,"vw":62.9}],"history":[{"c":54.8964,"h":55,"l":54.73,"n":147,"o":54.96,"t":"2024-10-21T04:00:00Z","v":13192,"vw":54.853032},{"c":55.0443,"h":55.07,"l":54.93,"n":163,"o":54.93,"t":"2024-10-22T04:00:00Z","v":8580,"vw":55.021581},{"c":54.5394,"h":54.63,"l":54.3616,"n":150,"o":54.51,"t":"2024-10-23T04:00:00Z","v":7122,"vw":54.504482},{"c":54.6323,"h":54.6323,"l":54.4,"n":165,"o":54.54,"t":"2024-10-24T04:00:00Z","v":9925,"vw":54.527381},{"c":54.3721,"h":54.7,"l":54.34,"n":120,"o":54.7,"t":"2024-10-25T04:00:00Z","v":9874,"vw":54.469488},{"c":54.7514,"h":54.8475,"l":54.6589,"n":125,"o":54.73,"t":"2024-10-28T04:00:00Z","v":10264,"vw":54.752383},{"c":54.3872,"h":54.62,"l":54.3872,"n":147,"o":54.62,"t":"2024-10-29T04:00:00Z","v":10386,"vw":54.51379},{"c":54.083,"h":54.17,"l":54.01,"n":96,"o":54.05,"t":"2024-10-30T04:00:00Z","v":8449,"vw":54.115265},{"c":53.8694,"h":54.52,"l":53.7535,"n":199,"o":54.52,"t":"2024-10-31T04:00:00Z","v":10080,"vw":53.88693},{"c":53.8122,"h":54.33,"l":53.8,"n":184,"o":54.33,"t":"2024-11-01T04:00:00Z","v":13173,"vw":53.93786},{"c":54.1469,"h":54.4399,"l":54.1004,"n":183,"o":54.28,"t":"2024-11-04T05:00:00Z","v":11452,"vw":54.262741},{"c":54.7318,"h":54.75,"l":54.48,"n":219,"o":54.6,"t":"2024-11-05T05:00:00Z","v":15026,"vw":54.658808},{"c":54.44,"h":54.5558,"l":54.04,"n":136,"o":54.07,"t":"2024-11-06T05:00:00Z","v":9794,"vw":54.195581},{"c":55.2347,"h":55.32,"l":55.03,"n":201,"o":55.16,"t":"2024-11-07T05:00:00Z","v":16752,"vw":55.165379},{"c":54.257,"h":54.55,"l":53.87,"n":171,"o":54.55,"t":"2024-11-08T05:00:00Z","v":23581,"vw":54.161656},{"c":53.9829,"h":54.09,"l":53.8872,"n":194,"o":54.09,"t":"2024-11-11T05:00:00Z","v":15526,"vw":53.969461},{"c":53.54,"h":53.65,"l":53.4,"n":191,"o":53.65,"t":"2024-11-12T05:00:00Z","v":7930,"vw":53.51426},{"c":53.5046,"h":53.71,"l":53.43,"n":215,"o":53.71,"t":"2024-11-13T05:00:00Z","v":19548,"vw":53.505455},{"c":53.2239,"h":53.5,"l":53.2193,"n":210,"o":53.38,"t":"2024-11-14T05:00:00Z","v":17187,"vw":53.34675},{"c":53.2702,"h":53.46,"l":53.03,"n":163,"o":53.34,"t":"2024-11-15T05:00:00Z","v":13671,"vw":53.262468},{"c":53.6273,"h":53.71,"l":53.5633,"n":189,"o":53.59,"t":"2024-11-18T05:00:00Z","v":25343,"vw":53.627348},{"c":53.5922,"h":53.645,"l":53.43,"n":219,"o":53.46,"t":"2024-11-19T05:00:00Z","v":14482,"vw":53.564448},{"c":53.4346,"h":53.4599,"l":53.2648,"n":166,"o":53.4,"t":"2024-11-20T05:00:00Z","v":9342,"vw":53.354614},{"c":53.4617,"h":53.545,"l":53.33,"n":197,"o":53.53,"t":"2024-11-21T05:00:00Z","v":15230,"vw":53.447542},{"c":53.4191,"h":53.4199,"l":53.21,"n":193,"o":53.29,"t":"2024-11-22T05:00:00Z","v":18580,"vw":53.315201},{"c":53.4,"h":53.51,"l":53.29,"n":198,"o":53.51,"t":"2024-11-25T05:00:00Z","v":12301,"vw":53.411167},{"c":53.2406,"h":53.34,"l":53.17,"n":170,"o":53.34,"t":"2024-11-26T05:00:00Z","v":15957,"vw":53.237852},{"c":53.26,"h":53.585,"l":53.1736,"n":191,"o":53.56,"t":"2024-11-27T05:00:00Z","v":17829,"vw":53.327171},{"c":53.366,"h":53.4045,"l":52.92,"n":63,"o":52.92,"t":"2024-11-29T05:00:00Z","v":4549,"vw":53.238325},{"c":53.3094,"h":53.47,"l":53.1554,"n":185,"o":53.44,"t":"2024-12-02T05:00:00Z","v":38711,"vw":53.342756},{"c":53.548,"h":53.7,"l":53.44,"n":293,"o":53.62,"t":"2024-12-03T05:00:00Z","v":191348,"vw":53.567449},{"c":53.7298,"h":53.8899,"l":53.7298,"n":196,"o":53.79,"t":"2024-12-04T05:00:00Z","v":14247,"vw":53.807561},{"c":54.2078,"h":54.29,"l":54.14,"n":198,"o":54.14,"t":"2024-12-05T05:00:00Z","v":15737,"vw":54.213889},{"c":54.16,"h":54.43,"l":54.126,"n":158,"o":54.43,"t":"2024-12-06T05:00:00Z","v":16676,"vw":54.185738},{"c":55.2862,"h":55.58,"l":55.22,"n":396,"o":55.22,"t":"2024-12-09T05:00:00Z","v":81688,"vw":55.483334},{"c":54.6138,"h":54.94,"l":54.55,"n":298,"o":54.94,"t":"2024-12-10T05:00:00Z","v":39810,"vw":54.658476},{"c":54.8417,"h":54.9399,"l":54.6,"n":150,"o":54.77,"t":"2024-12-11T05:00:00Z","v":18385,"vw":54.7406},{"c":54.41,"h":54.675,"l":54.384,"n":142,"o":54.63,"t":"2024-12-12T05:00:00Z","v":10204,"vw":54.558317},{"c":54.4481,"h":54.5099,"l":54.39,"n":143,"o":54.5,"t":"2024-12-13T05:00:00Z","v":9283,"vw":54.441612},{"c":54.3764,"h":54.5976,"l":54.3764,"n":300,"o":54.52,"t":"2024-12-16T05:00:00Z","v":31826,"vw":54.457628},{"c":54.1946,"h":54.25,"l":53.96,"n":264,"o":54.03,"t":"2024-12-17T05:00:00Z","v":23907,"vw":54.163412},{"c":53.0174,"h":54.0499,"l":52.94,"n":190,"o":53.98,"t":"2024-12-18T05:00:00Z","v":25022,"vw":53.669664},{"c":53.0682,"h":53.4498,"l":53.04,"n":253,"o":53.42,"t":"2024-12-19T05:00:00Z","v":101470,"vw":53.124803},{"c":53.2,"h":53.42,"l":52.89,"n":220,"o":52.96,"t":"2024-12-20T05:00:00Z","v":16302,"vw":53.298478},{"c":53.1384,"h":53.1699,"l":52.91,"n":214,"o":53.08,"t":"2024-12-23T05:00:00Z","v":19227,"vw":53.068539},{"c":52.35,"h":52.4,"l":52.203,"n":99,"o":52.32,"t":"2024-12-24T05:00:00Z","v":6786,"vw":52.329344},{"c":52.31,"h":52.48,"l":52.2352,"n":263,"o":52.47,"t":"2024-12-26T05:00:00Z","v":30231,"vw":52.390664},{"c":52.2899,"h":52.43,"l":52.21,"n":341,"o":52.21,"t":"2024-12-27T05:00:00Z","v":77882,"vw":52.276575},{"c":52.01,"h":52.11,"l":51.92,"n":242,"o":52.11,"t":"2024-12-30T05:00:00Z","v":37874,"vw":52.036514},{"c":51.8826,"h":51.96,"l":51.681,"n":238,"o":51.83,"t":"2024-12-31T05:00:00Z","v":32061,"vw":51.799894},{"c":51.77,"h":51.9565,"l":51.7252,"n":255,"o":51.83,"t":"2025-01-02T05:00:00Z","v":25650,"vw":51.830623},{"c":51.74,"h":52.02,"l":51.7101,"n":193,"o":52.02,"t":"2025-01-03T05:00:00Z","v":25243,"vw":51.815722},{"c":51.92,"h":53.14,"l":51.9002,"n":240,"o":53.14,"t":"2025-01-06T05:00:00Z","v":24137,"vw":52.035072},{"c":51.8104,"h":52.13,"l":51.8067,"n":188,"o":52.1,"t":"2025-01-07T05:00:00Z","v":16092,"vw":51.922321},{"c":51.57,"h":51.66,"l":51.5019,"n":240,"o":51.64,"t":"2025-01-08T05:00:00Z","v":20396,"vw":51.556694},{"c":50.89,"h":51.0509,"l":50.87,"n":304,"o":51.05,"t":"2025-01-10T05:00:00Z","v":31761,"vw":50.953171},{"c":50.8054,"h":50.8054,"l":50.6004,"n":262,"o":50.6004,"t":"2025-01-13T05:00:00Z","v":63242,"vw":50.72818},{"c":51.1769,"h":51.29,"l":51.0304,"n":448,"o":51.06,"t":"2025-01-14T05:00:00Z","v":41679,"vw":51.135522},{"c":51.6987,"h":51.735,"l":51.47,"n":184,"o":51.55,"t":"2025-01-15T05:00:00Z","v":27190,"vw":51.581513},{"c":51.4412,"h":51.6,"l":51.3763,"n":185,"o":51.575,"t":"2025-01-16T05:00:00Z","v":34742,"vw":51.50308},{"c":51.6799,"h":51.9135,"l":51.63,"n":187,"o":51.63,"t":"2025-01-17T05:00:00Z","v":27397,"vw":51.775077},{"c":52.12,"h":52.15,"l":51.8806,"n":245,"o":51.93,"t":"2025-01-21T05:00:00Z","v":23634,"vw":52.043296},{"c":52.26,"h":52.389,"l":52.17,"n":218,"o":52.27,"t":"2025-01-22T05:00:00Z","v":23787,"vw":52.31094},{"c":52.47,"h":52.49,"l":52.22,"n":295,"o":52.22,"t":"2025-01-23T05:00:00Z","v":33678,"vw":52.412922},{"c":52.6453,"h":52.809,"l":52.58,"n":148,"o":52.7,"t":"2025-01-24T05:00:00Z","v":10154,"vw":52.664978},{"c":52.3094,"h":52.38,"l":52.12,"n":301,"o":52.12,"t":"2025-01-27T05:00:00Z","v":38319,"vw":52.24956},{"c":52.3815,"h":52.44,"l":52.215,"n":168,"o":52.31,"t":"2025-01-28T05:00:00Z","v":10083,"vw":52.340328},{"c":52.48,"h":52.6187,"l":52.31,"n":270,"o":52.46,"t":"2025-01-29T05:00:00Z","v":63959,"vw":52.456397},{"c":52.82,"h":53.0589,"l":52.7341,"n":184,"o":52.82,"t":"2025-01-30T05:00:00Z","v":16563,"vw":52.899857},{"c":52.56,"h":53.013,"l":52.5,"n":152,"o":52.785,"t":"2025-01-31T05:00:00Z","v":17452,"vw":52.793595},{"c":52.47,"h":52.55,"l":51.89,"n":202,"o":51.89,"t":"2025-02-03T05:00:00Z","v":14551,"vw":52.273912},{"c":52.75,"h":52.8925,"l":52.61,"n":237,"o":52.61,"t":"2025-02-04T05:00:00Z","v":29905,"vw":52.821347},{"c":52.6185,"h":52.6997,"l":52.38,"n":172,"o":52.38,"t":"2025-02-05T05:00:00Z","v":11067,"vw":52.61494},{"c":52.81,"h":52.81,"l":52.52,"n":227,"o":52.52,"t":"2025-02-06T05:00:00Z","v":20408,"vw":52.722007},{"c":52.5633,"h":52.971,"l":52.5301,"n":172,"o":52.86,"t":"2025-02-07T05:00:00Z","v":13511,"vw":52.668727},{"c":52.7424,"h":52.799,"l":52.66,"n":129,"o":52.66,"t":"2025-02-10T05:00:00Z","v":10974,"vw":52.72567},{"c":52.79,"h":52.869,"l":52.72,"n":178,"o":52.73,"t":"2025-02-11T05:00:00Z","v":37695,"vw":52.794154},{"c":52.76,"h":52.88,"l":52.58,"n":220,"o":52.58,"t":"2025-02-12T05:00:00Z","v":60231,"vw":52.812047},{"c":53.11,"h":53.14,"l":52.52,"n":161,"o":52.52,"t":"2025-02-13T05:00:00Z","v":15882,"vw":52.934636},{"c":53.41,"h":53.5089,"l":53.3101,"n":427,"o":53.35,"t":"2025-02-14T05:00:00Z","v":21115,"vw":53.415914},{"c":53.4883,"h":53.5909,"l":53.379,"n":147,"o":53.45,"t":"2025-02-18T05:00:00Z","v":10930,"vw":53.493558},{"c":53.07,"h":53.2183,"l":53.0211,"n":539,"o":53.15,"t":"2025-02-19T05:00:00Z","v":14990,"vw":53.114175},{"c":53.48,"h":53.5,"l":53.2867,"n":125,"o":53.4199,"t":"2025-02-20T05:00:00Z","v":9459,"vw":53.372857},{"c":52.8977,"h":53.305,"l":52.88,"n":223,"o":53.28,"t":"2025-02-21T05:00:00Z","v":16447,"vw":53.149195},{"c":52.64,"h":52.905,"l":52.64,"n":262,"o":52.88,"t":"2025-02-24T05:00:00Z","v":11566,"vw":52.790779},{"c":52.52,"h":52.6041,"l":52.3669,"n":174,"o":52.59,"t":"2025-02-25T05:00:00Z","v":13133,"vw":52.473668},{"c":52.56,"h":52.6941,"l":52.42,"n":293,"o":52.53,"t":"2025-02-26T05:00:00Z","v":10997,"vw":52.549058},{"c":52.01,"h":52.29,"l":52.01,"n":272,"o":52.26,"t":"2025-02-27T05:00:00Z","v":12450,"vw":52.167717},{"c":51.54,"h":51.7598,"l":51.37,"n":205,"o":51.61,"t":"2025-02-28T05:00:00Z","v":26960,"vw":51.550545},{"c":51.6663,"h":52.22,"l":51.54,"n":297,"o":52.01,"t":"2025-03-03T05:00:00Z","v":13193,"vw":51.98979},{"c":51.8198,"h":51.94,"l":51.36,"n":326,"o":51.64,"t":"2025-03-04T05:00:00Z","v":17332,"vw":51.729404},{"c":52.9392,"h":52.97,"l":52.3478,"n":157,"o":52.35,"t":"2025-03-05T05:00:00Z","v":44935,"vw":52.565096},{"c":52.81,"h":53.1097,"l":52.77,"n":346,"o":52.86,"t":"2025-03-06T05:00:00Z","v":15514,"vw":52.910351},{"c":52.9669,"h":53.04,"l":52.6735,"n":292,"o":52.79,"t":"2025-03-07T05:00:00Z","v":15824,"vw":52.831252},{"c":52.1431,"h":52.61,"l":52.015,"n":164,"o":52.61,"t":"2025-03-10T04:00:00Z","v":12513,"vw":52.235366},{"c":52.3549,"h":52.4795,"l":52.11,"n":212,"o":52.37,"t":"2025-03-11T04:00:00Z","v":13535,"vw":52.322911},{"c":52.5965,"h":52.6136,"l":52.34,"n":165,"o":52.34,"t":"2025-03-12T04:00:00Z","v":34488,"vw":52.478469},{"c":52.6989,"h":52.7599,"l":52.52,"n":167,"o":52.63,"t":"2025-03-13T04:00:00Z","v":8775,"vw":52.657854},{"c":53.4565,"h":53.5099,"l":53.11,"n":170,"o":53.11,"t":"2025-03-14T04:00:00Z","v":14785,"vw":53.412592},{"c":54.035,"h":54.113,"l":53.39,"n":196,"o":53.39,"t":"2025-03-17T04:00:00Z","v":18444,"vw":53.879075},{"c":53.9211,"h":54.0277,"l":53.75,"n":176,"o":53.93,"t":"2025-03-18T04:00:00Z","v":25668,"vw":53.888944},{"c":53.6543,"h":53.74,"l":53.4354,"n":227,"o":53.55,"t":"2025-03-19T04:00:00Z","v":34652,"vw":53.5036},{"c":53.49,"h":53.6222,"l":53.32,"n":332,"o":53.32,"t":"2025-03-20T04:00:00Z","v":13376,"vw":53.541922},{"c":53.1068,"h":53.1962,"l":53.0168,"n":377,"o":53.1,"t":"2025-03-21T04:00:00Z","v":27297,"vw":53.100881},{"c":53.2793,"h":53.4999,"l":53.21,"n":321,"o":53.4,"t":"2025-03-24T04:00:00Z","v":20820,"vw":53.312211},{"c":53.3044,"h":53.4925,"l":53.29,"n":208,"o":53.4,"t":"2025-03-25T04:00:00Z","v":12769,"vw":53.368458},{"c":53.0829,"h":53.3493,"l":53.04,"n":331,"o":53.34,"t":"2025-03-26T04:00:00Z","v":23361,"vw":53.199737},{"c":53.2268,"h":53.3,"l":53.1085,"n":144,"o":53.13,"t":"2025-03-27T04:00:00Z","v":8916,"vw":53.226961},{"c":52.82,"h":53.1447,"l":52.7,"n":197,"o":53.07,"t":"2025-03-28T04:00:00Z","v":14720,"vw":52.834874},{"c":52.7208,"h":52.7481,"l":52.39,"n":241,"o":52.47,"t":"2025-03-31T04:00:00Z","v":14546,"vw":52.587845},{"c":52.9847,"h":53.03,"l":52.6401,"n":168,"o":52.68,"t":"2025-04-01T04:00:00Z","v":12961,"vw":52.892722},{"c":52.9423,"h":53.0134,"l":52.85,"n":189,"o":52.8541,"t":"2025-04-02T04:00:00Z","v":7473,"vw":52.92049},{"c":52.404,"h":52.71,"l":52.404,"n":220,"o":52.44,"t":"2025-04-03T04:00:00Z","v":13802,"vw":52.551707},{"c":50.1816,"h":51.17,"l":49.96,"n":229,"o":51.17,"t":"2025-04-04T04:00:00Z","v":24419,"vw":50.297632},{"c":48.6444,"h":49.48,"l":47.92,"n":731,"o":47.92,"t":"2025-04-07T04:00:00Z","v":190502,"vw":48.645638},{"c":48.41,"h":49.66,"l":48.15,"n":483,"o":49.53,"t":"2025-04-08T04:00:00Z","v":63232,"vw":48.826151},{"c":50.8493,"h":50.9575,"l":48.32,"n":340,"o":48.32,"t":"2025-04-09T04:00:00Z","v":40518,"vw":49.001538},{"c":50.3276,"h":50.703,"l":49.8685,"n":346,"o":50.44,"t":"2025-04-10T04:00:00Z","v":72686,"vw":50.204288},{"c":51.1937,"h":51.321,"l":50.57,"n":253,"o":50.57,"t":"2025-04-11T04:00:00Z","v":31714,"vw":51.100125},{"c":51.725,"h":51.8268,"l":51.39,"n":162,"o":51.39,"t":"2025-04-14T04:00:00Z","v":19910,"vw":51.613506},{"c":51.7243,"h":51.9587,"l":51.7,"n":179,"o":51.94,"t":"2025-04-15T04:00:00Z","v":10142,"vw":51.842435},{"c":51.58,"h":51.85,"l":51.405,"n":243,"o":51.79,"t":"2025-04-16T04:00:00Z","v":29648,"vw":51.714063},{"c":51.9179,"h":52.11,"l":51.785,"n":163,"o":51.86,"t":"2025-04-17T04:00:00Z","v":9746,"vw":51.963801},{"c":51.9256,"h":52.1,"l":51.72,"n":355,"o":52.03,"t":"2025-04-21T04:00:00Z","v":31922,"vw":51.821426},{"c":52.4935,"h":52.79,"l":52.17,"n":223,"o":52.17,"t":"2025-04-22T04:00:00Z","v":13675,"vw":52.518889},{"c":52.7847,"h":53.105,"l":52.6795,"n":179,"o":52.81,"t":"2025-04-23T04:00:00Z","v":15426,"vw":52.939534},{"c":53.4654,"h":53.52,"l":53.01,"n":167,"o":53.01,"t":"2025-04-24T04:00:00Z","v":15406,"vw":53.370457},{"c":53.2592,"h":53.31,"l":53.08,"n":288,"o":53.17,"t":"2025-04-25T04:00:00Z","v":17986,"vw":53.189567},{"c":53.5188,"h":53.5699,"l":53.31,"n":275,"o":53.46,"t":"2025-04-28T04:00:00Z","v":16962,"vw":53.4573},{"c":53.4882,"h":53.5949,"l":53.4401,"n":153,"o":53.45,"t":"2025-04-29T04:00:00Z","v":10052,"vw":53.541854},{"c":53.6199,"h":53.6199,"l":53.232,"n":198,"o":53.37,"t":"2025-04-30T04:00:00Z","v":16945,"vw":53.409088},{"c":53.446,"h":53.58,"l":53.3729,"n":163,"o":53.52,"t":"2025-05-01T04:00:00Z","v":14927,"vw":53.507414},{"c":54.4155,"h":54.464,"l":54.22,"n":209,"o":54.4,"t":"2025-05-02T04:00:00Z","v":17209,"vw":54.349082},{"c":54.5577,"h":54.9,"l":54.55,"n":215,"o":54.89,"t":"2025-05-05T04:00:00Z","v":15747,"vw":54.700963},{"c":54.49,"h":54.63,"l":54.24,"n":168,"o":54.63,"t":"2025-05-06T04:00:00Z","v":14442,"vw":54.485116},{"c":54.1719,"h":54.38,"l":54.08,"n":183,"o":54.29,"t":"2025-05-07T04:00:00Z","v":30574,"vw":54.308402},{"c":54.28,"h":54.518,"l":54.265,"n":167,"o":54.51,"t":"2025-05-08T04:00:00Z","v":15725,"vw":54.371958},{"c":54.7221,"h":54.92,"l":54.7,"n":147,"o":54.8,"t":"2025-05-09T04:00:00Z","v":16428,"vw":54.784082},{"c":55.3039,"h":55.35,"l":55.13,"n":330,"o":55.3,"t":"2025-05-12T04:00:00Z","v":13453,"vw":55.243206},{"c":55.6667,"h":55.765,"l":55.28,"n":235,"o":55.28,"t":"2025-05-13T04:00:00Z","v":13347,"vw":55.620144},{"c":55.6534,"h":55.92,"l":55.52,"n":327,"o":55.92,"t":"2025-05-14T04:00:00Z","v":17586,"vw":55.698574},{"c":55.8142,"h":55.91,"l":55.7,"n":164,"o":55.91,"t":"2025-05-15T04:00:00Z","v":11992,"vw":55.815008},{"c":55.81,"h":55.81,"l":55.62,"n":164,"o":55.66,"t":"2025-05-16T04:00:00Z","v":10160,"vw":55.734079},{"c":56.2188,"h":56.2299,"l":55.76,"n":250,"o":55.76,"t":"2025-05-19T04:00:00Z","v":40339,"vw":56.054773},{"c":56.1494,"h":56.1838,"l":55.59,"n":202,"o":56.1,"t":"2025-05-20T04:00:00Z","v":15484,"vw":56.08531},{"c":55.9934,"h":56.3514,"l":55.931,"n":266,"o":56.24,"t":"2025-05-21T04:00:00Z","v":18528,"vw":56.106801},{"c":55.93,"h":56.04,"l":55.7795,"n":243,"o":55.99,"t":"2025-05-22T04:00:00Z","v":46759,"vw":55.95531},{"c":56.1293,"h":56.1599,"l":55.64,"n":151,"o":55.64,"t":"2025-05-23T04:00:00Z","v":8711,"vw":56.046116},{"c":56.051,"h":56.18,"l":55.97,"n":254,"o":56.04,"t":"2025-05-27T04:00:00Z","v":20044,"vw":56.066083},{"c":55.7599,"h":55.94,"l":55.6,"n":202,"o":55.92,"t":"2025-05-28T04:00:00Z","v":10602,"vw":55.796122},{"c":55.8335,"h":56.03,"l":55.75,"n":115,"o":56.03,"t":"2025-05-29T04:00:00Z","v":8721,"vw":55.841321},{"c":55.2829,"h":55.47,"l":54.9885,"n":145,"o":55.47,"t":"2025-05-30T04:00:00Z","v":9457,"vw":55.256004},{"c":55.4201,"h":55.45,"l":55.23,"n":200,"o":55.3,"t":"2025-06-02T04:00:00Z","v":10954,"vw":55.355379},{"c":55.6259,"h":55.6599,"l":55.4071,"n":168,"o":55.51,"t":"2025-06-03T04:00:00Z","v":12127,"vw":55.568477},{"c":55.8,"h":55.9091,"l":55.73,"n":173,"o":55.84,"t":"2025-06-04T04:00:00Z","v":9529,"vw":55.824487},{"c":55.9924,"h":56.13,"l":55.85,"n":178,"o":56.13,"t":"2025-06-05T04:00:00Z","v":12055,"vw":55.960614},{"c":56.1025,"h":56.1399,"l":55.9701,"n":146,"o":56.01,"t":"2025-06-06T04:00:00Z","v":12646,"vw":56.025086},{"c":56.3414,"h":56.4291,"l":55.94,"n":158,"o":56.22,"t":"2025-06-09T04:00:00Z","v":10516,"vw":56.179037},{"c":56.605,"h":56.6926,"l":56.49,"n":202,"o":56.56,"t":"2025-06-10T04:00:00Z","v":14150,"vw":56.585447},{"c":56.7012,"h":56.9292,"l":56.6474,"n":126,"o":56.77,"t":"2025-06-11T04:00:00Z","v":8431,"vw":56.760415},{"c":56.6599,"h":56.6899,"l":56.58,"n":185,"o":56.59,"t":"2025-06-12T04:00:00Z","v":15430,"vw":56.642297},{"c":55.9738,"h":56.1616,"l":54.39,"n":258,"o":54.39,"t":"2025-06-13T04:00:00Z","v":21324,"vw":55.927287},{"c":56.41,"h":56.6849,"l":56.37,"n":179,"o":56.53,"t":"2025-06-16T04:00:00Z","v":17740,"vw":56.515608},{"c":55.7298,"h":56.125,"l":55.66,"n":234,"o":56.11,"t":"2025-06-17T04:00:00Z","v":20802,"vw":55.986347},{"c":55.5027,"h":55.6995,"l":55.495,"n":165,"o":55.64,"t":"2025-06-18T04:00:00Z","v":17628,"vw":55.583838},{"c":55.0744,"h":55.46,"l":55.0372,"n":157,"o":55.46,"t":"2025-06-20T04:00:00Z","v":11599,"vw":55.192914},{"c":55.3887,"h":55.3887,"l":54.96,"n":176,"o":54.96,"t":"2025-06-23T04:00:00Z","v":7367,"vw":55.269005},{"c":55.4004,"h":55.45,"l":55.14,"n":186,"o":55.19,"t":"2025-06-24T04:00:00Z","v":15850,"vw":55.343554},{"c":55.56,"h":55.705,"l":55.3088,"n":533,"o":55.39,"t":"2025-06-25T04:00:00Z","v":72361,"vw":55.483613},{"c":55.99,"h":56.055,"l":55.86,"n":207,"o":56,"t":"2025-06-26T04:00:00Z","v":18901,"vw":55.983774},{"c":55.9228,"h":55.99,"l":55.77,"n":204,"o":55.9,"t":"2025-06-27T04:00:00Z","v":47159,"vw":55.953108},{"c":56.4128,"h":56.425,"l":55.94,"n":192,"o":55.94,"t":"2025-06-30T04:00:00Z","v":18830,"vw":56.113698},{"c":56.558,"h":56.59,"l":56.4378,"n":248,"o":56.53,"t":"2025-07-01T04:00:00Z","v":20745,"vw":56.540054},{"c":56.8882,"h":56.8882,"l":56.54,"n":171,"o":56.55,"t":"2025-07-02T04:00:00Z","v":9412,"vw":56.724139},{"c":57.19,"h":57.2499,"l":57.04,"n":120,"o":57.11,"t":"2025-07-03T04:00:00Z","v":8086,"vw":57.172755},{"c":56.63,"h":57.01,"l":56.61,"n":187,"o":56.88,"t":"2025-07-07T04:00:00Z","v":12023,"vw":56.776608},{"c":56.5821,"h":56.78,"l":56.32,"n":400,"o":56.78,"t":"2025-07-08T04:00:00Z","v":71950,"vw":56.490741},{"c":56.49,"h":56.62,"l":56.4304,"n":124,"o":56.62,"t":"2025-07-09T04:00:00Z","v":8980,"vw":56.506268},{"c":56.5635,"h":56.611,"l":56.417,"n":151,"o":56.53,"t":"2025-07-10T04:00:00Z","v":10207,"vw":56.499273},{"c":56.5228,"h":56.56,"l":56.3997,"n":120,"o":56.51,"t":"2025-07-11T04:00:00Z","v":5000,"vw":56.455319},{"c":56.447,"h":56.46,"l":56.32,"n":137,"o":56.36,"t":"2025-07-14T04:00:00Z","v":13680,"vw":56.411413},{"c":56.3286,"h":56.48,"l":56.19,"n":180,"o":56.45,"t":"2025-07-15T04:00:00Z","v":11973,"vw":56.313414},{"c":56.5566,"h":56.657,"l":56.1,"n":197,"o":56.2,"t":"2025-07-16T04:00:00Z","v":18151,"vw":56.429944},{"c":56.7326,"h":56.83,"l":56.41,"n":185,"o":56.41,"t":"2025-07-17T04:00:00Z","v":14660,"vw":56.676446},{"c":56.6435,"h":56.96,"l":56.62,"n":194,"o":56.93,"t":"2025-07-18T04:00:00Z","v":13095,"vw":56.76361},{"c":57.012,"h":57.2099,"l":56.947,"n":150,"o":57.06,"t":"2025-07-21T04:00:00Z","v":7866,"vw":57.076179},{"c":57.15,"h":57.22,"l":57.08,"n":145,"o":57.22,"t":"2025-07-22T04:00:00Z","v":7970,"vw":57.15643},{"c":57.6,"h":57.65,"l":57.31,"n":221,"o":57.33,"t":"2025-07-23T04:00:00Z","v":16999,"vw":57.507954},{"c":57.3288,"h":57.49,"l":57.2,"n":147,"o":57.4,"t":"2025-07-24T04:00:00Z","v":7006,"vw":57.375365},{"c":57.0635,"h":57.065,"l":56.93,"n":119,"o":57.045,"t":"2025-07-25T04:00:00Z","v":4220,"vw":57.022672},{"c":56.54,"h":56.78,"l":56.47,"n":131,"o":56.78,"t":"2025-07-28T04:00:00Z","v":8007,"vw":56.538532},{"c":56.6356,"h":56.66,"l":56.4,"n":164,"o":56.4,"t":"2025-07-29T04:00:00Z","v":11300,"vw":56.565197},{"c":56.4788,"h":56.6296,"l":56.4788,"n":113,"o":56.53,"t":"2025-07-30T04:00:00Z","v":5082,"vw":56.564163},{"c":56.2465,"h":56.73,"l":55.48,"n":295,"o":56.5,"t":"2025-07-31T04:00:00Z","v":55672,"vw":56.405391},{"c":56.373,"h":56.4799,"l":56.2426,"n":189,"o":56.47,"t":"2025-08-01T04:00:00Z","v":34966,"vw":56.400868},{"c":56.7,"h":56.78,"l":56.6,"n":163,"o":56.6,"t":"2025-08-04T04:00:00Z","v":10772,"vw":56.657965},{"c":56.91,"h":57.08,"l":56.85,"n":179,"o":56.91,"t":"2025-08-05T04:00:00Z","v":18236,"vw":56.930424},{"c":57.25,"h":57.27,"l":57.1247,"n":129,"o":57.19,"t":"2025-08-06T04:00:00Z","v":6769,"vw":57.216719},{"c":57.63,"h":57.69,"l":57.46,"n":160,"o":57.69,"t":"2025-08-07T04:00:00Z","v":8813,"vw":57.562541},{"c":57.5717,"h":57.73,"l":57.34,"n":129,"o":57.73,"t":"2025-08-08T04:00:00Z","v":12794,"vw":57.639384},{"c":57.3292,"h":57.5201,"l":57.31,"n":176,"o":57.46,"t":"2025-08-11T04:00:00Z","v":15914,"vw":57.407155},{"c":58.0247,"h":58.0899,"l":57.75,"n":147,"o":57.75,"t":"2025-08-12T04:00:00Z","v":10155,"vw":57.999134},{"c":58.255,"h":58.5,"l":58.13,"n":187,"o":58.21,"t":"2025-08-13T04:00:00Z","v":11580,"vw":58.213214},{"c":57.7546,"h":57.82,"l":57.6589,"n":151,"o":57.76,"t":"2025-08-14T04:00:00Z","v":12061,"vw":57.723026},{"c":57.8289,"h":57.92,"l":57.79,"n":152,"o":57.92,"t":"2025-08-15T04:00:00Z","v":7128,"vw":57.836394},{"c":57.8681,"h":57.91,"l":57.81,"n":158,"o":57.91,"t":"2025-08-18T04:00:00Z","v":6754,"vw":57.873917},{"c":57.6026,"h":57.79,"l":57.55,"n":148,"o":57.77,"t":"2025-08-19T04:00:00Z","v":7200,"vw":57.689373},{"c":57.8415,"h":57.8415,"l":57.6677,"n":159,"o":57.78,"t":"2025-08-20T04:00:00Z","v":6377,"vw":57.793053},{"c":57.8169,"h":57.91,"l":57.78,"n":144,"o":57.81,"t":"2025-08-21T04:00:00Z","v":6784,"vw":57.831016},{"c":58.58,"h":58.6181,"l":57.96,"n":113,"o":57.96,"t":"2025-08-22T04:00:00Z","v":3274,"vw":58.457749},{"c":58.2533,"h":58.5099,"l":58.23,"n":137,"o":58.46,"t":"2025-08-25T04:00:00Z","v":7352,"vw":58.402373},{"c":58.1191,"h":58.1269,"l":57.95,"n":136,"o":58.095,"t":"2025-08-26T04:00:00Z","v":11831,"vw":58.041111},{"c":57.83,"h":57.8599,"l":57.5172,"n":133,"o":57.56,"t":"2025-08-27T04:00:00Z","v":6599,"vw":57.641453},{"c":58.0456,"h":58.0992,"l":57.82,"n":121,"o":57.83,"t":"2025-08-28T04:00:00Z","v":6224,"vw":57.969438},{"c":57.7598,"h":57.7992,"l":57.71,"n":99,"o":57.76,"t":"2025-08-29T04:00:00Z","v":2975,"vw":57.747486},{"c":57.688,"h":57.76,"l":57.2,"n":285,"o":57.2,"t":"2025-09-02T04:00:00Z","v":37227,"vw":57.544585},{"c":58.14,"h":58.23,"l":57.64,"n":513,"o":57.64,"t":"2025-09-03T04:00:00Z","v":74987,"vw":58.009738},{"c":58.0712,"h":58.0712,"l":57.81,"n":164,"o":58.01,"t":"2025-09-04T04:00:00Z","v":10883,"vw":57.933818},{"c":58.529,"h":58.72,"l":58.33,"n":142,"o":58.64,"t":"2025-09-05T04:00:00Z","v":12717,"vw":58.49885},{"c":58.6826,"h":58.689,"l":58.49,"n":138,"o":58.65,"t":"2025-09-08T04:00:00Z","v":5659,"vw":58.572034},{"c":58.654,"h":58.745,"l":58.55,"n":223,"o":58.65,"t":"2025-09-09T04:00:00Z","v":14355,"vw":58.649291},{"c":58.8227,"h":58.984,"l":58.7944,"n":154,"o":58.84,"t":"2025-09-10T04:00:00Z","v":8688,"vw":58.934474},{"c":59.1561,"h":60.09,"l":58.9565,"n":241,"o":60.09,"t":"2025-09-11T04:00:00Z","v":13727,"vw":59.147169},{"c":59.2,"h":59.26,"l":59.11,"n":218,"o":59.11,"t":"2025-09-12T04:00:00Z","v":12828,"vw":59.197692},{"c":59.6346,"h":59.68,"l":59.44,"n":194,"o":59.55,"t":"2025-09-15T04:00:00Z","v":14151,"vw":59.582536},{"c":59.86,"h":59.88,"l":59.725,"n":177,"o":59.8,"t":"2025-09-16T04:00:00Z","v":14599,"vw":59.810316},{"c":59.8691,"h":60.1112,"l":59.77,"n":188,"o":60.01,"t":"2025-09-17T04:00:00Z","v":42174,"vw":59.901549},{"c":59.61,"h":59.76,"l":59.5782,"n":171,"o":59.76,"t":"2025-09-18T04:00:00Z","v":106193,"vw":59.672966},{"c":59.8558,"h":59.9182,"l":59.706,"n":103,"o":59.78,"t":"2025-09-19T04:00:00Z","v":17860,"vw":59.867685},{"c":59.8461,"h":59.88,"l":59.53,"n":143,"o":59.7,"t":"2025-09-22T04:00:00Z","v":21302,"vw":59.726478},{"c":59.275,"h":59.3699,"l":59.05,"n":189,"o":59.12,"t":"2025-09-23T04:00:00Z","v":14986,"vw":59.259131},{"c":58.7671,"h":58.99,"l":58.72,"n":220,"o":58.99,"t":"2025-09-24T04:00:00Z","v":11813,"vw":58.846633},{"c":58.3152,"h":58.53,"l":58.27,"n":273,"o":58.53,"t":"2025-09-25T04:00:00Z","v":21695,"vw":58.446164},{"c":58.5958,"h":58.5958,"l":58.41,"n":187,"o":58.48,"t":"2025-09-26T04:00:00Z","v":9009,"vw":58.537749},{"c":58.8363,"h":58.945,"l":58.8001,"n":144,"o":58.93,"t":"2025-09-29T04:00:00Z","v":5127,"vw":58.863876},{"c":58.9958,"h":58.9958,"l":58.81,"n":172,"o":58.86,"t":"2025-09-30T04:00:00Z","v":11582,"vw":58.879406},{"c":59.1283,"h":59.3023,"l":59.03,"n":254,"o":59.17,"t":"2025-10-01T04:00:00Z","v":25172,"vw":59.159332},{"c":59,"h":59.2,"l":58.79,"n":180,"o":59.2,"t":"2025-10-02T04:00:00Z","v":27386,"vw":58.849302},{"c":59.0158,"h":59.1082,"l":58.9494,"n":147,"o":59.0897,"t":"2025-10-03T04:00:00Z","v":6952,"vw":59.042489},{"c":58.94,"h":59.02,"l":58.86,"n":154,"o":59.02,"t":"2025-10-06T04:00:00Z","v":10831,"vw":58.902845},{"c":58.5973,"h":59.1,"l":58.4637,"n":226,"o":59.1,"t":"2025-10-07T04:00:00Z","v":24102,"vw":58.731873},{"c":58.8802,"h":58.91,"l":58.785,"n":192,"o":58.8,"t":"2025-10-08T04:00:00Z","v":26843,"vw":58.850006},{"c":58.8019,"h":59.28,"l":58.7006,"n":189,"o":59.28,"t":"2025-10-09T04:00:00Z","v":12515,"vw":58.834712},{"c":57.5916,"h":58.975,"l":57.5778,"n":289,"o":58.93,"t":"2025-10-10T04:00:00Z","v":19285,"vw":57.931627},{"c":58.6549,"h":58.7743,"l":58.4832,"n":204,"o":58.56,"t":"2025-10-13T04:00:00Z","v":31572,"vw":58.68473},{"c":58.622,"h":58.8,"l":58.3195,"n":152,"o":58.34,"t":"2025-10-14T04:00:00Z","v":9972,"vw":58.654884},{"c":59.0353,"h":59.125,"l":58.89,"n":170,"o":58.89,"t":"2025-10-15T04:00:00Z","v":8951,"vw":59.025766},{"c":59.2134,"h":59.455,"l":59.12,"n":193,"o":59.13,"t":"2025-10-16T04:00:00Z","v":9880,"vw":59.269759},{"c":59.11,"h":59.11,"l":58.965,"n":117,"o":59.015,"t":"2025-10-17T04:00:00Z","v":6944,"vw":59.042493},{"c":59.4884,"h":59.5239,"l":59.33,"n":150,"o":59.39,"t":"2025-10-20T04:00:00Z","v":8794,"vw":59.448364},{"c":59.0415,"h":59.22,"l":58.99,"n":203,"o":59.0895,"t":"2025-10-21T04:00:00Z","v":16949,"vw":59.085467},{"c":59.2547,"h":59.3799,"l":59.04,"n":152,"o":59.21,"t":"2025-10-22T04:00:00Z","v":7216,"vw":59.223657},{"c":59.6994,"h":59.74,"l":59.54,"n":204,"o":59.54,"t":"2025-10-23T04:00:00Z","v":12240,"vw":59.662912},{"c":59.84,"h":59.96,"l":59.8248,"n":169,"o":59.915,"t":"2025-10-24T04:00:00Z","v":20128,"vw":59.908785},{"c":60.12,"h":60.12,"l":59.91,"n":194,"o":60.12,"t":"2025-10-27T04:00:00Z","v":19667,"vw":60.035808},{"c":60.269,"h":60.269,"l":59.95,"n":173,"o":60.07,"t":"2025-10-28T04:00:00Z","v":9167,"vw":60.141401},{"c":60.2947,"h":60.5892,"l":60.18,"n":166,"o":60.56,"t":"2025-10-29T04:00:00Z","v":11839,"vw":60.450474},{"c":60.1158,"h":60.252,"l":60.0406,"n":151,"o":60.0896,"t":"2025-10-30T04:00:00Z","v":7582,"vw":60.178434},{"c":59.9,"h":59.96,"l":59.77,"n":200,"o":59.96,"t":"2025-10-31T04:00:00Z","v":29636,"vw":59.860812},{"c":60.19,"h":60.25,"l":60.08,"n":279,"o":60.14,"t":"2025-11-03T05:00:00Z","v":25726,"vw":60.158985},{"c":59.6651,"h":59.96,"l":59.651,"n":308,"o":59.73,"t":"2025-11-04T05:00:00Z","v":44921,"vw":59.788156},{"c":60.2607,"h":60.3103,"l":59.91,"n":189,"o":59.91,"t":"2025-11-05T05:00:00Z","v":10296,"vw":60.243904},{"c":60.24,"h":60.57,"l":60.19,"n":182,"o":60.52,"t":"2025-11-06T05:00:00Z","v":11959,"vw":60.305565},{"c":60.3737,"h":60.38,"l":60.07,"n":142,"o":60.25,"t":"2025-11-07T05:00:00Z","v":13419,"vw":60.193204},{"c":60.927,"h":60.95,"l":60.73,"n":297,"o":60.81,"t":"2025-11-10T05:00:00Z","v":9863,"vw":60.845144},{"c":61.1718,"h":61.28,"l":60.93,"n":182,"o":61.14,"t":"2025-11-11T05:00:00Z","v":22422,"vw":61.061771},{"c":61.336,"h":61.35,"l":61.21,"n":182,"o":61.28,"t":"2025-11-12T05:00:00Z","v":22042,"vw":61.267813},{"c":60.8961,"h":61.3598,"l":60.83,"n":182,"o":61.3,"t":"2025-11-13T05:00:00Z","v":8765,"vw":61.105754},{"c":60.8853,"h":60.99,"l":60.69,"n":122,"o":60.69,"t":"2025-11-14T05:00:00Z","v":5427,"vw":60.941908},{"c":60.3248,"h":60.685,"l":60.211,"n":152,"o":60.61,"t":"2025-11-17T05:00:00Z","v":8233,"vw":60.547611},{"c":60.1283,"h":60.27,"l":59.9734,"n":255,"o":60.05,"t":"2025-11-18T05:00:00Z","v":20286,"vw":60.202692},{"c":60.2004,"h":60.41,"l":60.1,"n":190,"o":60.19,"t":"2025-11-19T05:00:00Z","v":17588,"vw":60.226152},{"c":59.6173,"h":60.5359,"l":59.61,"n":254,"o":60.48,"t":"2025-11-20T05:00:00Z","v":47098,"vw":59.817566},{"c":59.64,"h":59.72,"l":59.205,"n":234,"o":59.38,"t":"2025-11-21T05:00:00Z","v":27944,"vw":59.411088},{"c":59.7723,"h":59.8,"l":59.54,"n":175,"o":59.6,"t":"2025-11-24T05:00:00Z","v":7536,"vw":59.722459},{"c":60.0197,"h":60.06,"l":59.65,"n":156,"o":59.72,"t":"2025-11-25T05:00:00Z","v":28962,"vw":59.860535},{"c":60.4405,"h":60.48,"l":60.23,"n":180,"o":60.25,"t":"2025-11-26T05:00:00Z","v":15050,"vw":60.355625},{"c":60.4697,"h":60.4713,"l":60.4175,"n":61,"o":60.4175,"t":"2025-11-28T05:00:00Z","v":1520,"vw":60.437403},{"c":60.5219,"h":60.68,"l":60.5178,"n":226,"o":60.555,"t":"2025-12-01T05:00:00Z","v":11669,"vw":60.595632},{"c":60.748,"h":60.7599,"l":60.51,"n":250,"o":60.59,"t":"2025-12-02T05:00:00Z","v":14189,"vw":60.628059},{"c":60.8782,"h":60.9223,"l":60.74,"n":189,"o":60.74,"t":"2025-12-03T05:00:00Z","v":21681,"vw":60.857446},{"c":61.009,"h":61.0999,"l":60.95,"n":155,"o":61.02,"t":"2025-12-04T05:00:00Z","v":20599,"vw":61.020583},{"c":60.67,"h":61.415,"l":60.4201,"n":388,"o":61.33,"t":"2025-12-05T05:00:00Z","v":47139,"vw":60.704604},{"c":60.3,"h":60.58,"l":60.2768,"n":205,"o":60.55,"t":"2025-12-08T05:00:00Z","v":19192,"vw":60.369257},{"c":60.4084,"h":60.43,"l":60.06,"n":161,"o":60.06,"t":"2025-12-09T05:00:00Z","v":12482,"vw":60.346951},{"c":60.78,"h":60.83,"l":60.43,"n":109,"o":60.43,"t":"2025-12-10T05:00:00Z","v":4026,"vw":60.642297},{"c":60.87,"h":61.18,"l":60.66,"n":134,"o":60.66,"t":"2025-12-11T05:00:00Z","v":10227,"vw":61.000383},{"c":60.78,"h":61.215,"l":60.6855,"n":146,"o":61.17,"t":"2025-12-12T05:00:00Z","v":8227,"vw":60.798446},{"c":61.1329,"h":61.2125,"l":61.035,"n":165,"o":61.2017,"t":"2025-12-15T05:00:00Z","v":12320,"vw":61.128701},{"c":60.65,"h":60.86,"l":60.5977,"n":152,"o":60.86,"t":"2025-12-16T05:00:00Z","v":6152,"vw":60.707282},{"c":60.35,"h":60.715,"l":60.2736,"n":167,"o":60.715,"t":"2025-12-17T05:00:00Z","v":13718,"vw":60.412611},{"c":60.8,"h":62.52,"l":60.6611,"n":302,"o":62.52,"t":"2025-12-18T05:00:00Z","v":59790,"vw":61.188407},{"c":61.01,"h":61.28,"l":61,"n":275,"o":61.1,"t":"2025-12-19T05:00:00Z","v":22141,"vw":61.173169},{"c":61.26,"h":61.33,"l":61.2,"n":255,"o":61.26,"t":"2025-12-22T05:00:00Z","v":18443,"vw":61.274151},{"c":60.55,"h":60.6895,"l":60.39,"n":289,"o":60.39,"t":"2025-12-23T05:00:00Z","v":23369,"vw":60.593399},{"c":60.69,"h":60.7494,"l":60.57,"n":164,"o":60.64,"t":"2025-12-24T05:00:00Z","v":12390,"vw":60.65006},{"c":61.01,"h":61.05,"l":60.78,"n":166,"o":61.05,"t":"2025-12-26T05:00:00Z","v":14150,"vw":60.938898},{"c":60.38,"h":60.545,"l":60.38,"n":206,"o":60.51,"t":"2025-12-29T05:00:00Z","v":13294,"vw":60.467828},{"c":60.78,"h":60.8835,"l":60.7398,"n":160,"o":60.85,"t":"2025-12-30T05:00:00Z","v":9043,"vw":60.83144},{"c":60.73,"h":60.7634,"l":60.6199,"n":170,"o":60.71,"t":"2025-12-31T05:00:00Z","v":10143,"vw":60.673065},{"c":61.14,"h":61.23,"l":61.045,"n":191,"o":61.23,"t":"2026-01-02T05:00:00Z","v":9789,"vw":61.14351},{"c":61.45,"h":61.55,"l":61.185,"n":233,"o":61.2,"t":"2026-01-05T05:00:00Z","v":16523,"vw":61.433815},{"c":61.97,"h":62.1394,"l":61.7,"n":234,"o":61.7,"t":"2026-01-06T05:00:00Z","v":12247,"vw":61.984337},{"c":61.7508,"h":61.8899,"l":61.73,"n":233,"o":61.85,"t":"2026-01-07T05:00:00Z","v":13399,"vw":61.806669},{"c":61.73,"h":61.83,"l":61.51,"n":169,"o":61.51,"t":"2026-01-08T05:00:00Z","v":15187,"vw":61.699943},{"c":62.095,"h":62.1599,"l":61.93,"n":247,"o":62.03,"t":"2026-01-09T05:00:00Z","v":21671,"vw":62.044191},{"c":62.6211,"h":62.63,"l":62.41,"n":173,"o":62.47,"t":"2026-01-12T05:00:00Z","v":23326,"vw":62.548437},{"c":62.4778,"h":62.84,"l":62.42,"n":202,"o":62.84,"t":"2026-01-13T05:00:00Z","v":12544,"vw":62.579789},{"c":62.77,"h":62.825,"l":62.57,"n":201,"o":62.66,"t":"2026-01-14T05:00:00Z","v":12803,"vw":62.703859},{"c":63.16,"h":63.26,"l":62.9,"n":209,"o":63.01,"t":"2026-01-15T05:00:00Z","v":12138,"vw":63.116252},{"c":62.93,"h":62.975,"l":62.77,"n":214,"o":62.88,"t":"2026-01-16T05:00:00Z","v":10949,"vw":62.9016},{"c":63.0985,"h":63.335,"l":62.96,"n":282,"o":63,"t":"2026-01-20T05:00:00Z","v":10290,"vw":63.184885},{"c":63.58,"h":63.74,"l":63.3915,"n":213,"o":63.41,"t":"2026-01-21T05:00:00Z","v":12510,"vw":63.60136},{"c":64.425,"h":64.5508,"l":64.08,"n":228,"o":64.15,"t":"2026-01-22T05:00:00Z","v":44396,"vw":64.502688},{"c":64.6992,"h":64.6992,"l":64.2,"n":281,"o":64.2,"t":"2026-01-23T05:00:00Z","v":129691,"vw":64.403015},{"c":65.14,"h":65.345,"l":65.05,"n":242,"o":65.05,"t":"2026-01-26T05:00:00Z","v":14380,"vw":65.246898},{"c":65.96,"h":65.96,"l":65.47,"n":213,"o":65.47,"t":"2026-01-27T05:00:00Z","v":13356,"vw":65.673675},{"c":66.33,"h":66.37,"l":65.9,"n":243,"o":66.3,"t":"2026-01-28T05:00:00Z","v":29301,"vw":66.13243},{"c":66.13,"h":66.485,"l":65.58,"n":207,"o":66.34,"t":"2026-01-29T05:00:00Z","v":10418,"vw":65.894614},{"c":64.63,"h":65.38,"l":64.39,"n":461,"o":65.32,"t":"2026-01-30T05:00:00Z","v":49896,"vw":64.750639},{"c":64.42,"h":64.74,"l":63.95,"n":762,"o":64.22,"t":"2026-02-02T05:00:00Z","v":82021,"vw":64.393781},{"c":64.98,"h":65.33,"l":64.735,"n":392,"o":65.04,"t":"2026-02-03T05:00:00Z","v":34245,"vw":65.072879},{"c":64.4965,"h":65.5,"l":64.29,"n":615,"o":65.49,"t":"2026-02-04T05:00:00Z","v":144785,"vw":64.562218},{"c":64.075,"h":64.56,"l":64.01,"n":455,"o":64.3,"t":"2026-02-05T05:00:00Z","v":28126,"vw":64.216778},{"c":65.21,"h":65.24,"l":64.64,"n":342,"o":64.64,"t":"2026-02-06T05:00:00Z","v":21089,"vw":65.008999},{"c":65.99,"h":65.99,"l":65.395,"n":301,"o":65.44,"t":"2026-02-09T05:00:00Z","v":22129,"vw":65.765737},{"c":65.87,"h":65.99,"l":65.77,"n":251,"o":65.99,"t":"2026-02-10T05:00:00Z","v":13672,"vw":65.865337},{"c":66.46,"h":66.46,"l":66.01,"n":343,"o":66.26,"t":"2026-02-11T05:00:00Z","v":24741,"vw":66.282916},{"c":65.91,"h":66.78,"l":65.86,"n":358,"o":66.78,"t":"2026-02-12T05:00:00Z","v":27391,"vw":66.063424},{"c":65.91,"h":65.91,"l":65.36,"n":278,"o":65.63,"t":"2026-02-13T05:00:00Z","v":19848,"vw":65.731264},{"c":65.855,"h":66.02,"l":65.37,"n":282,"o":65.67,"t":"2026-02-17T05:00:00Z","v":14627,"vw":65.792902},{"c":66.01,"h":66.46,"l":65.941,"n":226,"o":66.2,"t":"2026-02-18T05:00:00Z","v":15244,"vw":66.204481},{"c":65.91,"h":65.91,"l":65.475,"n":207,"o":65.58,"t":"2026-02-19T05:00:00Z","v":9730,"vw":65.677132},{"c":66.6,"h":67.27,"l":65.8,"n":306,"o":65.8,"t":"2026-02-20T05:00:00Z","v":34078,"vw":66.521913},{"c":66.27,"h":66.68,"l":66.27,"n":337,"o":66.5,"t":"2026-02-23T05:00:00Z","v":23182,"vw":66.375755},{"c":66.92,"h":66.98,"l":66.4,"n":200,"o":66.44,"t":"2026-02-24T05:00:00Z","v":24019,"vw":66.861933},{"c":67.1644,"h":67.4,"l":66.9816,"n":222,"o":67.24,"t":"2026-02-25T05:00:00Z","v":56844,"vw":67.184497},{"c":66.96,"h":66.96,"l":66.555,"n":309,"o":66.95,"t":"2026-02-26T05:00:00Z","v":12872,"vw":66.773513},{"c":66.7452,"h":66.82,"l":66.63,"n":217,"o":66.69,"t":"2026-02-27T05:00:00Z","v":9571,"vw":66.7208},{"c":65.91,"h":66.09,"l":65.49,"n":462,"o":65.64,"t":"2026-03-02T05:00:00Z","v":66183,"vw":65.746666},{"c":63.69,"h":64.0102,"l":62.61,"n":293,"o":63.39,"t":"2026-03-03T05:00:00Z","v":22169,"vw":63.678921},{"c":64.09,"h":64.385,"l":63.8124,"n":316,"o":63.96,"t":"2026-03-04T05:00:00Z","v":27621,"vw":64.137437},{"c":63.3,"h":63.76,"l":62.81,"n":308,"o":63.61,"t":"2026-03-05T05:00:00Z","v":19407,"vw":63.240419},{"c":62.7,"h":63.04,"l":62.395,"n":248,"o":62.45,"t":"2026-03-06T05:00:00Z","v":13878,"vw":62.731961},{"c":63.3459,"h":63.395,"l":62.02,"n":320,"o":62.16,"t":"2026-03-09T04:00:00Z","v":17248,"vw":62.482806},{"c":63.4975,"h":64.2043,"l":63.2884,"n":261,"o":63.53,"t":"2026-03-10T04:00:00Z","v":16927,"vw":63.810484},{"c":63.5145,"h":63.66,"l":63.229,"n":174,"o":63.44,"t":"2026-03-11T04:00:00Z","v":9478,"vw":63.403796},{"c":62.45,"h":63.21,"l":62.45,"n":165,"o":63.21,"t":"2026-03-12T04:00:00Z","v":6045,"vw":62.727137},{"c":61.87,"h":62.93,"l":61.86,"n":325,"o":62.56,"t":"2026-03-13T04:00:00Z","v":30521,"vw":62.168464},{"c":62.66,"h":62.859,"l":62.33,"n":174,"o":62.33,"t":"2026-03-16T04:00:00Z","v":7654,"vw":62.619102},{"c":62.9,"h":63.215,"l":62.899,"n":158,"o":63.16,"t":"2026-03-17T04:00:00Z","v":6958,"vw":62.995335},{"c":62.02,"h":62.61,"l":62.02,"n":221,"o":62.42,"t":"2026-03-18T04:00:00Z","v":21791,"vw":62.469643},{"c":61.76,"h":61.85,"l":61.25,"n":583,"o":61.25,"t":"2026-03-19T04:00:00Z","v":292331,"vw":61.58955},{"c":60.23,"h":61.41,"l":60.04,"n":659,"o":61.33,"t":"2026-03-20T04:00:00Z","v":116096,"vw":60.621982},{"c":61.51,"h":61.7,"l":60.93,"n":425,"o":60.95,"t":"2026-03-23T04:00:00Z","v":27709,"vw":61.504461},{"c":60.75,"h":60.93,"l":60.28,"n":476,"o":60.28,"t":"2026-03-24T04:00:00Z","v":224649,"vw":60.659796},{"c":61.9,"h":62.03,"l":61.58,"n":351,"o":61.7,"t":"2026-03-25T04:00:00Z","v":31324,"vw":61.834808},{"c":60.51,"h":61.3277,"l":60.49,"n":222,"o":61.22,"t":"2026-03-26T04:00:00Z","v":14331,"vw":60.876273},{"c":60.17,"h":60.61,"l":60.13,"n":204,"o":60.39,"t":"2026-03-27T04:00:00Z","v":19313,"vw":60.395344},{"c":60.2783,"h":60.73,"l":60.125,"n":167,"o":60.73,"t":"2026-03-30T04:00:00Z","v":8564,"vw":60.350061},{"c":62.1266,"h":62.1266,"l":60.97,"n":201,"o":60.9975,"t":"2026-03-31T04:00:00Z","v":16008,"vw":61.481554},{"c":62.4123,"h":62.6996,"l":62.25,"n":154,"o":62.29,"t":"2026-04-01T04:00:00Z","v":9305,"vw":62.481284},{"c":62.3053,"h":62.53,"l":61.55,"n":229,"o":61.7,"t":"2026-04-02T04:00:00Z","v":11245,"vw":62.092169},{"c":62.35,"h":62.5457,"l":62.2301,"n":177,"o":62.29,"t":"2026-04-06T04:00:00Z","v":14005,"vw":62.362738},{"c":62.48,"h":63.97,"l":61.06,"n":388,"o":62.12,"t":"2026-04-07T04:00:00Z","v":49584,"vw":62.058427},{"c":64.56,"h":64.73,"l":64.2232,"n":259,"o":64.73,"t":"2026-04-08T04:00:00Z","v":11282,"vw":64.500219},{"c":64.7702,"h":64.99,"l":64.26,"n":183,"o":64.54,"t":"2026-04-09T04:00:00Z","v":11502,"vw":64.630821},{"c":65.0353,"h":65.35,"l":64.975,"n":166,"o":65.09,"t":"2026-04-10T04:00:00Z","v":8025,"vw":65.146673},{"c":65.3574,"h":65.3574,"l":64.655,"n":156,"o":64.72,"t":"2026-04-13T04:00:00Z","v":8221,"vw":64.85995},{"c":65.8347,"h":65.95,"l":65.67,"n":179,"o":65.67,"t":"2026-04-14T04:00:00Z","v":12617,"vw":65.804509},{"c":65.7671,"h":65.879,"l":65.5416,"n":212,"o":65.75,"t":"2026-04-15T04:00:00Z","v":9642,"vw":65.715025},{"c":65.71,"h":65.71,"l":65.42,"n":209,"o":65.68,"t":"2026-04-16T04:00:00Z","v":13490,"vw":65.565701},{"c":66.59,"h":66.901,"l":66.4901,"n":158,"o":66.64,"t":"2026-04-17T04:00:00Z","v":10906,"vw":66.707606},{"c":66.1511,"h":66.23,"l":65.9,"n":201,"o":66.16,"t":"2026-04-20T04:00:00Z","v":14039,"vw":66.048232},{"c":65.2789,"h":66.135,"l":65.25,"n":149,"o":66.13,"t":"2026-04-21T04:00:00Z","v":7655,"vw":65.677157},{"c":65.62,"h":65.72,"l":65.46,"n":171,"o":65.64,"t":"2026-04-22T04:00:00Z","v":14639,"vw":65.577939},{"c":64.8094,"h":65.3899,"l":64.58,"n":234,"o":65.2,"t":"2026-04-23T04:00:00Z","v":16624,"vw":65.147787},{"c":65.2698,"h":65.3199,"l":65.03,"n":144,"o":65.05,"t":"2026-04-24T04:00:00Z","v":13233,"vw":65.186277},{"c":64.9501,"h":65.29,"l":64.9301,"n":158,"o":65.29,"t":"2026-04-27T04:00:00Z","v":32798,"vw":65.010117},{"c":64.6206,"h":64.6882,"l":64.46,"n":146,"o":64.61,"t":"2026-04-28T04:00:00Z","v":7574,"vw":64.571506},{"c":64.1498,"h":64.49,"l":64.04,"n":154,"o":64.49,"t":"2026-04-29T04:00:00Z","v":9421,"vw":64.226178},{"c":64.8762,"h":64.8762,"l":64.28,"n":201,"o":64.46,"t":"2026-04-30T04:00:00Z","v":31559,"vw":64.564656},{"c":64.8385,"h":65.07,"l":64.8,"n":182,"o":64.8,"t":"2026-05-01T04:00:00Z","v":17121,"vw":64.962227},{"c":64.2949,"h":64.8585,"l":64.205,"n":251,"o":64.75,"t":"2026-05-04T04:00:00Z","v":16634,"vw":64.465404},{"c":65.1695,"h":65.2787,"l":64.93,"n":157,"o":64.98,"t":"2026-05-05T04:00:00Z","v":8262,"vw":65.168505},{"c":66.5095,"h":66.5299,"l":66.11,"n":158,"o":66.2,"t":"2026-05-06T04:00:00Z","v":12170,"vw":66.355622},{"c":65.9102,"h":66.58,"l":65.88,"n":154,"o":66.58,"t":"2026-05-07T04:00:00Z","v":8304,"vw":66.136198},{"c":66.4337,"h":66.63,"l":66.34,"n":185,"o":66.43,"t":"2026-05-08T04:00:00Z","v":16667,"vw":66.473474},{"c":66.4292,"h":66.59,"l":66.28,"n":245,"o":66.52,"t":"2026-05-11T04:00:00Z","v":23461,"vw":66.430967},{"c":65.6275,"h":65.679,"l":65.28,"n":240,"o":65.63,"t":"2026-05-12T04:00:00Z","v":45104,"vw":65.46118},{"c":65.493,"h":65.82,"l":65.32,"n":215,"o":65.32,"t":"2026-05-13T04:00:00Z","v":46583,"vw":65.618245},{"c":65.4209,"h":65.5664,"l":65.35,"n":143,"o":65.4,"t":"2026-05-14T04:00:00Z","v":9426,"vw":65.421294},{"c":64.13,"h":64.23,"l":64,"n":178,"o":64.15,"t":"2026-05-15T04:00:00Z","v":14223,"vw":64.079409},{"c":64.1297,"h":64.22,"l":63.79,"n":228,"o":64.15,"t":"2026-05-18T04:00:00Z","v":14071,"vw":64.035259},{"c":63.6594,"h":63.93,"l":63.4806,"n":156,"o":63.55,"t":"2026-05-19T04:00:00Z","v":11364,"vw":63.691718},{"c":64.5127,"h":64.5517,"l":63.78,"n":131,"o":63.91,"t":"2026-05-20T04:00:00Z","v":6798,"vw":64.398298},{"c":64,"h":64.18,"l":63.62,"n":167,"o":63.94,"t":"2026-05-21T04:00:00Z","v":17345,"vw":63.943546},{"c":64.1709,"h":64.32,"l":64.11,"n":114,"o":64.16,"t":"2026-05-22T04:00:00Z","v":5651,"vw":64.210188},{"c":64.8699,"h":64.888,"l":64.659,"n":160,"o":64.77,"t":"2026-05-26T04:00:00Z","v":11460,"vw":64.779545},{"c":64.8533,"h":65.01,"l":64.74,"n":259,"o":64.88,"t":"2026-05-27T04:00:00Z","v":15181,"vw":64.870503},{"c":64.7579,"h":64.89,"l":64.2901,"n":196,"o":64.4,"t":"2026-05-28T04:00:00Z","v":10174,"vw":64.74245},{"c":64.7276,"h":64.9,"l":64.6057,"n":133,"o":64.805,"t":"2026-05-29T04:00:00Z","v":8627,"vw":64.715909},{"c":64.943,"h":65.06,"l":64.635,"n":140,"o":64.74,"t":"2026-06-01T04:00:00Z","v":7147,"vw":64.708169},{"c":65.6596,"h":65.75,"l":65.46,"n":155,"o":65.4762,"t":"2026-06-02T04:00:00Z","v":11652,"vw":65.604494},{"c":64.8227,"h":65.38,"l":64.7947,"n":139,"o":65.38,"t":"2026-06-03T04:00:00Z","v":8248,"vw":64.928142},{"c":64.869,"h":64.88,"l":64.695,"n":142,"o":64.76,"t":"2026-06-04T04:00:00Z","v":9856,"vw":64.809971},{"c":63.166,"h":64.14,"l":63.079,"n":179,"o":64.14,"t":"2026-06-05T04:00:00Z","v":15934,"vw":63.436569},{"c":63.2337,"h":63.675,"l":63.2337,"n":130,"o":63.675,"t":"2026-06-08T04:00:00Z","v":5322,"vw":63.428306},{"c":63.5084,"h":63.94,"l":63,"n":175,"o":63.93,"t":"2026-06-09T04:00:00Z","v":12484,"vw":63.419617},{"c":62.9212,"h":64.5,"l":62.88,"n":455,"o":63.43,"t":"2026-06-10T04:00:00Z","v":66572,"vw":63.317779},{"c":64.2495,"h":64.3,"l":63.02,"n":305,"o":63.02,"t":"2026-06-11T04:00:00Z","v":49282,"vw":64.043715},{"c":64.8003,"h":64.9286,"l":64.6018,"n":167,"o":64.77,"t":"2026-06-12T04:00:00Z","v":9551,"vw":64.76148},{"c":65.7174,"h":65.96,"l":65.65,"n":199,"o":65.93,"t":"2026-06-15T04:00:00Z","v":17994,"vw":65.696318},{"c":65.4533,"h":65.625,"l":65.15,"n":237,"o":65.52,"t":"2026-06-16T04:00:00Z","v":17240,"vw":65.433325},{"c":64.7282,"h":65.71,"l":64.71,"n":144,"o":65.49,"t":"2026-06-17T04:00:00Z","v":5826,"vw":65.478031},{"c":65.0242,"h":65.165,"l":64.8901,"n":157,"o":65.14,"t":"2026-06-18T04:00:00Z","v":11076,"vw":64.95946},{"c":65.0088,"h":65.18,"l":64.98,"n":155,"o":65.08,"t":"2026-06-22T04:00:00Z","v":9274,"vw":65.066486},{"c":63.1269,"h":63.51,"l":63.05,"n":170,"o":63.05,"t":"2026-06-23T04:00:00Z","v":12840,"vw":63.254496},{"c":62.5501,"h":62.83,"l":62.41,"n":277,"o":62.64,"t":"2026-06-24T04:00:00Z","v":19200,"vw":62.620466},{"c":62.7149,"h":63.07,"l":62.41,"n":310,"o":63.07,"t":"2026-06-25T04:00:00Z","v":35576,"vw":62.747102},{"c":62.68,"h":62.88,"l":62.45,"n":228,"o":62.67,"t":"2026-06-26T04:00:00Z","v":17343,"vw":62.659254},{"c":62.8395,"h":62.91,"l":62.56,"n":193,"o":62.71,"t":"2026-06-29T04:00:00Z","v":23356,"vw":62.800832},{"c":62.78,"h":62.85,"l":62.57,"n":201,"o":62.57,"t":"2026-06-30T04:00:00Z","v":20903,"vw":62.748258},{"c":62.3249,"h":62.86,"l":61.81,"n":241,"o":62.49,"t":"2026-07-01T04:00:00Z","v":100361,"vw":62.453873},{"c":62.7431,"h":63.22,"l":62.5084,"n":214,"o":62.98,"t":"2026-07-02T04:00:00Z","v":18176,"vw":62.701114},{"c":63.6602,"h":63.685,"l":63.36,"n":173,"o":63.36,"t":"2026-07-06T04:00:00Z","v":10037,"vw":63.491685},{"c":63.0587,"h":63.375,"l":62.945,"n":220,"o":63.32,"t":"2026-07-07T04:00:00Z","v":16666,"vw":63.071449},{"c":62.6827,"h":62.75,"l":62.3399,"n":213,"o":62.62,"t":"2026-07-08T04:00:00Z","v":12415,"vw":62.618793},{"c":62.9375,"h":63.0285,"l":62.4849,"n":192,"o":62.77,"t":"2026-07-09T04:00:00Z","v":14705,"vw":62.763545},{"c":63.6447,"h":63.6688,"l":63.49,"n":114,"o":63.54,"t":"2026-07-10T04:00:00Z","v":4980,"vw":63.59101},{"c":62.9125,"h":63.405,"l":62.89,"n":237,"o":63.325,"t":"2026-07-13T04:00:00Z","v":11155,"vw":63.044362},{"c":63.4984,"h":63.57,"l":63.37,"n":140,"o":63.41,"t":"2026-07-14T04:00:00Z","v":4553,"vw":63.441923},{"c":63.665,"h":63.755,"l":63.3,"n":214,"o":63.57,"t":"2026-07-15T04:00:00Z","v":36943,"vw":63.594838},{"c":63.4308,"h":63.595,"l":63.3569,"n":127,"o":63.48,"t":"2026-07-16T04:00:00Z","v":7013,"vw":63.437178},{"c":63.0738,"h":63.095,"l":62.61,"n":148,"o":62.73,"t":"2026-07-17T04:00:00Z","v":7059,"vw":62.941786},{"c":63.4,"h":63.83,"l":63.4,"n":223,"o":63.7,"t":"2026-07-20T04:00:00Z","v":12892,"vw":63.585045},{"c":63.89,"h":63.9278,"l":63.54,"n":196,"o":63.54,"t":"2026-07-21T04:00:00Z","v":14892,"vw":63.816017},{"c":64.2187,"h":64.275,"l":64.095,"n":134,"o":64.095,"t":"2026-07-22T04:00:00Z","v":8521,"vw":64.22291},{"c":63.5732,"h":63.915,"l":63.51,"n":289,"o":63.7,"t":"2026-07-23T04:00:00Z","v":13228,"vw":63.684704},{"c":63.5,"h":63.9,"l":63.48,"n":157,"o":63.5,"t":"2026-07-24T04:00:00Z","v":7995,"vw":63.670311},{"c":64.0262,"h":64.06,"l":63.78,"n":217,"o":64.05,"t":"2026-07-27T04:00:00Z","v":18102,"vw":64.020652},{"c":63.996,"h":64.15,"l":63.7,"n":177,"o":63.81,"t":"2026-07-28T04:00:00Z","v":12103,"vw":63.996929},{"c":63.68,"h":64.32,"l":63.65,"n":214,"o":63.85,"t":"2026-07-29T04:00:00Z","v":9153,"vw":63.848676},{"c":64.83,"h":64.84,"l":64.28,"n":244,"o":64.28,"t":"2026-07-30T04:00:00Z","v":12866,"vw":64.657502},{"c":64.77,"h":64.85,"l":64.36,"n":201,"o":64.82,"t":"2026-07-31T04:00:00Z","v":9285,"vw":64.722911},{"c":65.0524,"h":65.0524,"l":64.79,"n":284,"o":64.79,"t":"2026-08-03T04:00:00Z","v":12165,"vw":64.966638},{"c":65.5369,"h":65.65,"l":65.34,"n":193,"o":65.34,"t":"2026-08-04T04:00:00Z","v":8453,"vw":65.513721},{"c":65.4811,"h":65.78,"l":65.4811,"n":301,"o":65.65,"t":"2026-08-05T04:00:00Z","v":30229,"vw":65.578691},{"c":65.3424,"h":65.56,"l":65.285,"n":212,"o":65.36,"t":"2026-08-06T04:00:00Z","v":8156,"vw":65.411247},{"c":65.89,"h":66.11,"l":65.82,"n":146,"o":66.11,"t":"2026-08-07T04:00:00Z","v":8333,"vw":65.889311},{"c":65.7422,"h":65.82,"l":65.67,"n":173,"o":65.73,"t":"2026-08-10T04:00:00Z","v":16450,"vw":65.709096},{"c":65.2615,"h":65.77,"l":65.14,"n":188,"o":65.77,"t":"2026-08-11T04:00:00Z","v":12149,"vw":65.308255},{"c":65.26,"h":65.66,"l":65.26,"n":188,"o":65.66,"t":"2026-08-12T04:00:00Z","v":11645,"vw":65.466938},{"c":65.0772,"h":65.2763,"l":65,"n":192,"o":65.26,"t":"2026-08-13T04:00:00Z","v":10191,"vw":65.141062},{"c":64.9482,"h":65.15,"l":64.8001,"n":251,"o":65.02,"t":"2026-08-14T04:00:00Z","v":16560,"vw":64.998734},{"c":65.1062,"h":65.335,"l":65.05,"n":287,"o":65.33,"t":"2026-08-17T04:00:00Z","v":23696,"vw":65.242274},{"c":64.81,"h":65.15,"l":64.81,"n":267,"o":65.08,"t":"2026-08-18T04:00:00Z","v":10614,"vw":64.898569},{"c":65.514,"h":65.71,"l":65.4901,"n":135,"o":65.55,"t":"2026-08-19T04:00:00Z","v":7460,"vw":65.565304},{"c":65.44,"h":65.6,"l":65.25,"n":299,"o":65.25,"t":"2026-08-20T04:00:00Z","v":16266,"vw":65.449592},{"c":66.1862,"h":66.215,"l":66.03,"n":211,"o":66.03,"t":"2026-08-21T04:00:00Z","v":6179,"vw":66.184834},{"c":66.1247,"h":66.22,"l":66,"n":258,"o":66,"t":"2026-08-24T04:00:00Z","v":24745,"vw":66.169982},{"c":66.66,"h":66.69,"l":66.31,"n":190,"o":66.31,"t":"2026-08-25T04:00:00Z","v":8473,"vw":66.461263},{"c":66.5158,"h":66.72,"l":66.5158,"n":117,"o":66.69,"t":"2026-08-26T04:00:00Z","v":5005,"vw":66.625236},{"c":66.51,"h":66.565,"l":66.42,"n":164,"o":66.47,"t":"2026-08-27T04:00:00Z","v":7759,"vw":66.492965},{"c":66.3335,"h":66.73,"l":66.19,"n":136,"o":66.72,"t":"2026-08-28T04:00:00Z","v":5738,"vw":66.358072},{"c":66.2847,"h":66.46,"l":66.18,"n":133,"o":66.46,"t":"2026-08-31T04:00:00Z","v":5084,"vw":66.252978},{"c":66.17,"h":66.69,"l":66.07,"n":494,"o":66.23,"t":"2026-09-01T04:00:00Z","v":72236,"vw":66.43079},{"c":66.58,"h":66.63,"l":66.28,"n":267,"o":66.28,"t":"2026-09-02T04:00:00Z","v":12054,"vw":66.520156},{"c":67.04,"h":67.04,"l":66.9,"n":213,"o":67,"t":"2026-09-03T04:00:00Z","v":14151,"vw":66.972873},{"c":67.22,"h":67.32,"l":67,"n":184,"o":67,"t":"2026-09-04T04:00:00Z","v":13081,"vw":67.190758},{"c":67.31,"h":67.5201,"l":67.21,"n":213,"o":67.26,"t":"2026-09-08T04:00:00Z","v":13203,"vw":67.401041},{"c":67.19,"h":67.53,"l":67.19,"n":224,"o":67.47,"t":"2026-09-09T04:00:00Z","v":12504,"vw":67.322757},{"c":66.565,"h":66.75,"l":66.47,"n":264,"o":66.57,"t":"2026-09-10T04:00:00Z","v":17541,"vw":66.648417},{"c":66.771,"h":67.0201,"l":66.747,"n":196,"o":66.99,"t":"2026-09-11T04:00:00Z","v":11303,"vw":66.905226},{"c":66.199,"h":66.445,"l":65.99,"n":238,"o":65.99,"t":"2026-09-14T04:00:00Z","v":11598,"vw":66.235732},{"c":65.94,"h":66.04,"l":65.835,"n":217,"o":66.04,"t":"2026-09-15T04:00:00Z","v":23042,"vw":65.949653},{"c":65.1051,"h":65.91,"l":65.01,"n":309,"o":65.65,"t":"2026-09-16T04:00:00Z","v":14796,"vw":65.565972},{"c":65.901,"h":66.1222,"l":65.79,"n":323,"o":65.79,"t":"2026-09-17T04:00:00Z","v":20856,"vw":65.968067},{"c":65.6079,"h":65.65,"l":65.47,"n":251,"o":65.65,"t":"2026-09-18T04:00:00Z","v":11333,"vw":65.546021},{"c":66.1776,"h":66.24,"l":66.04,"n":310,"o":66.05,"t":"2026-09-21T04:00:00Z","v":13005,"vw":66.109024},{"c":65.5043,"h":65.51,"l":65.2401,"n":307,"o":65.26,"t":"2026-09-22T04:00:00Z","v":17041,"vw":65.369561},{"c":64.6308,"h":65.125,"l":64.591,"n":441,"o":65.1,"t":"2026-09-23T04:00:00Z","v":36297,"vw":64.8461},{"c":64.2419,"h":64.6031,"l":64.17,"n":327,"o":64.56,"t":"2026-09-24T04:00:00Z","v":27254,"vw":64.378102},{"c":64.435,"h":64.4762,"l":64.18,"n":180,"o":64.32,"t":"2026-09-25T04:00:00Z","v":16695,"vw":64.362532},{"c":63.8716,"h":63.9976,"l":63.84,"n":165,"o":63.86,"t":"2026-09-28T04:00:00Z","v":9568,"vw":63.883147},{"c":63.53,"h":63.58,"l":63.295,"n":180,"o":63.57,"t":"2026-09-29T04:00:00Z","v":10485,"vw":63.429378},{"c":63.3051,"h":63.58,"l":63.3051,"n":221,"o":63.57,"t":"2026-09-30T04:00:00Z","v":11073,"vw":63.452496},{"c":62.9114,"h":63.17,"l":62.69,"n":202,"o":63.09,"t":"2026-10-01T04:00:00Z","v":13433,"vw":62.884019},{"c":63.3079,"h":63.325,"l":62.935,"n":233,"o":63.19,"t":"2026-10-02T04:00:00Z","v":13193,"vw":63.107198},{"c":64.44,"h":64.5701,"l":64.33,"n":261,"o":64.33,"t":"2026-10-05T04:00:00Z","v":14784,"vw":64.487841},{"c":64.61,"h":64.83,"l":64.58,"n":163,"o":64.83,"t":"2026-10-06T04:00:00Z","v":12417,"vw":64.64363},{"c":63.95,"h":64.12,"l":63.77,"n":174,"o":63.94,"t":"2026-10-07T04:00:00Z","v":7847,"vw":63.960341},{"c":63.6873,"h":63.99,"l":63.551,"n":233,"o":63.61,"t":"2026-10-08T04:00:00Z","v":20448,"vw":63.774307},{"c":64.4629,"h":64.4653,"l":64.31,"n":154,"o":64.35,"t":"2026-10-09T04:00:00Z","v":8788,"vw":64.373012},{"c":64.48,"h":64.515,"l":64.44,"n":130,"o":64.5,"t":"2026-10-12T04:00:00Z","v":9030,"vw":64.492324},{"c":64.578,"h":64.63,"l":64.5,"n":192,"o":64.53,"t":"2026-10-13T04:00:00Z","v":11042,"vw":64.582453},{"c":64.074,"h":64.12,"l":63.93,"n":163,"o":64.1,"t":"2026-10-14T04:00:00Z","v":6514,"vw":64.044372},{"c":64.2843,"h":64.34,"l":63.95,"n":207,"o":63.99,"t":"2026-10-15T04:00:00Z","v":9857,"vw":64.223058},{"c":64.0025,"h":64.2,"l":63.86,"n":189,"o":64.2,"t":"2026-10-16T04:00:00Z","v":8502,"vw":63.947528},{"c":63.8705,"h":64.11,"l":63.83,"n":172,"o":64.1,"t":"2026-10-19T04:00:00Z","v":11067,"vw":64.002915},{"c":64.2402,"h":64.36,"l":63.79,"n":171,"o":63.79,"t":"2026-10-20T04:00:00Z","v":6557,"vw":64.164487},{"c":63.95,"h":64.0825,"l":63.87,"n":189,"o":64.04,"t":"2026-10-21T04:00:00Z","v":39233,"vw":64.006595},{"c":63.12,"h":63.25,"l":62.93,"n":417,"o":63.25,"t":"2026-10-22T04:00:00Z","v":133232,"vw":63.032925},{"c":62.9,"h":62.975,"l":62.63,"n":165,"o":62.7,"t":"2026-10-23T04:00:00Z","v":33995,"vw":62.864567}],"volatilityBars":[{"c":65.26,"h":65.26,"l":65.26,"n":17,"o":65.26,"t":"2026-09-22T13:30:00Z","v":618,"vw":65.26},{"c":65.43,"h":65.445,"l":65.43,"n":9,"o":65.445,"t":"2026-09-22T13:45:00Z","v":590,"vw":65.439545},{"c":65.4,"h":65.43,"l":65.4,"n":40,"o":65.43,"t":"2026-09-22T14:00:00Z","v":4573,"vw":65.408039},{"c":65.37,"h":65.4,"l":65.36,"n":25,"o":65.4,"t":"2026-09-22T14:15:00Z","v":1323,"vw":65.381133},{"c":65.25,"h":65.34,"l":65.25,"n":10,"o":65.34,"t":"2026-09-22T14:30:00Z","v":871,"vw":65.30375},{"c":65.2699,"h":65.2699,"l":65.265,"n":6,"o":65.265,"t":"2026-09-22T14:45:00Z","v":529,"vw":65.266527},{"c":65.25,"h":65.3085,"l":65.2401,"n":44,"o":65.3,"t":"2026-09-22T15:30:00Z","v":2878,"vw":65.2847},{"c":65.28,"h":65.28,"l":65.2799,"n":4,"o":65.2799,"t":"2026-09-22T15:45:00Z","v":375,"vw":65.279949},{"c":65.275,"h":65.275,"l":65.2742,"n":3,"o":65.2742,"t":"2026-09-22T17:15:00Z","v":249,"vw":65.274528},{"c":65.28,"h":65.28,"l":65.28,"n":4,"o":65.28,"t":"2026-09-22T17:30:00Z","v":202,"vw":65.28},{"c":65.37,"h":65.37,"l":65.36,"n":2,"o":65.36,"t":"2026-09-22T17:45:00Z","v":200,"vw":65.365},{"c":65.365,"h":65.365,"l":65.365,"n":1,"o":65.365,"t":"2026-09-22T18:15:00Z","v":708,"vw":65.365},{"c":65.37,"h":65.37,"l":65.36,"n":9,"o":65.36,"t":"2026-09-22T18:30:00Z","v":435,"vw":65.363333},{"c":65.51,"h":65.51,"l":65.48,"n":7,"o":65.48,"t":"2026-09-22T19:00:00Z","v":763,"vw":65.48903},{"c":65.47,"h":65.47,"l":65.47,"n":2,"o":65.47,"t":"2026-09-22T19:15:00Z","v":386,"vw":65.47},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-09-22T19:30:00Z","v":110,"vw":65.51},{"c":65.505,"h":65.505,"l":65.505,"n":1,"o":65.505,"t":"2026-09-22T19:45:00Z","v":267,"vw":65.505},{"c":65.08,"h":65.125,"l":65.07,"n":17,"o":65.1,"t":"2026-09-23T13:30:00Z","v":1467,"vw":65.098743},{"c":64.91,"h":64.943,"l":64.91,"n":5,"o":64.943,"t":"2026-09-23T13:45:00Z","v":1740,"vw":64.939706},{"c":64.94,"h":64.97,"l":64.94,"n":22,"o":64.965,"t":"2026-09-23T14:00:00Z","v":9632,"vw":64.956618},{"c":64.87,"h":64.89,"l":64.8,"n":32,"o":64.89,"t":"2026-09-23T14:15:00Z","v":3395,"vw":64.842602},{"c":64.9099,"h":64.9099,"l":64.855,"n":14,"o":64.87,"t":"2026-09-23T14:30:00Z","v":1656,"vw":64.898106},{"c":64.88,"h":64.97,"l":64.85,"n":11,"o":64.85,"t":"2026-09-23T14:45:00Z","v":1834,"vw":64.957647},{"c":64.885,"h":64.885,"l":64.885,"n":2,"o":64.885,"t":"2026-09-23T15:00:00Z","v":139,"vw":64.885},{"c":64.89,"h":64.89,"l":64.88,"n":4,"o":64.88,"t":"2026-09-23T15:15:00Z","v":644,"vw":64.881595},{"c":64.8,"h":64.825,"l":64.8,"n":5,"o":64.825,"t":"2026-09-23T15:30:00Z","v":506,"vw":64.80775},{"c":64.77,"h":64.77,"l":64.77,"n":2,"o":64.77,"t":"2026-09-23T15:45:00Z","v":1673,"vw":64.77},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-09-23T16:15:00Z","v":139,"vw":64.8},{"c":64.775,"h":64.775,"l":64.775,"n":2,"o":64.775,"t":"2026-09-23T16:30:00Z","v":119,"vw":64.775},{"c":64.68,"h":64.68,"l":64.68,"n":1,"o":64.68,"t":"2026-09-23T16:45:00Z","v":793,"vw":64.68},{"c":64.63,"h":64.655,"l":64.62,"n":18,"o":64.62,"t":"2026-09-23T17:15:00Z","v":2441,"vw":64.637056},{"c":64.67,"h":64.67,"l":64.591,"n":7,"o":64.591,"t":"2026-09-23T17:30:00Z","v":1068,"vw":64.617407},{"c":64.74,"h":64.74,"l":64.74,"n":1,"o":64.74,"t":"2026-09-23T17:45:00Z","v":100,"vw":64.74},{"c":64.7101,"h":64.7101,"l":64.7,"n":17,"o":64.71,"t":"2026-09-23T18:00:00Z","v":1952,"vw":64.709494},{"c":64.665,"h":64.6699,"l":64.65,"n":10,"o":64.655,"t":"2026-09-23T18:45:00Z","v":2048,"vw":64.657034},{"c":64.665,"h":64.6653,"l":64.665,"n":2,"o":64.6653,"t":"2026-09-23T19:00:00Z","v":333,"vw":64.66521},{"c":64.63,"h":64.65,"l":64.63,"n":8,"o":64.65,"t":"2026-09-23T19:15:00Z","v":417,"vw":64.641232},{"c":64.635,"h":64.635,"l":64.635,"n":1,"o":64.635,"t":"2026-09-23T19:45:00Z","v":345,"vw":64.635},{"c":65.93,"h":65.93,"l":65.93,"n":1,"o":65.93,"t":"2026-09-23T20:00:00Z","v":200,"vw":65.93},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-23T20:15:00Z","v":200,"vw":65},{"c":64.6031,"h":64.6031,"l":64.56,"n":12,"o":64.56,"t":"2026-09-24T13:30:00Z","v":3732,"vw":64.565665},{"c":64.56,"h":64.56,"l":64.56,"n":1,"o":64.56,"t":"2026-09-24T13:45:00Z","v":2000,"vw":64.56},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-09-24T14:00:00Z","v":2792,"vw":64.55},{"c":64.545,"h":64.545,"l":64.545,"n":1,"o":64.545,"t":"2026-09-24T14:15:00Z","v":103,"vw":64.545},{"c":64.21,"h":64.26,"l":64.21,"n":6,"o":64.25,"t":"2026-09-24T15:15:00Z","v":1300,"vw":64.254205},{"c":64.185,"h":64.185,"l":64.18,"n":5,"o":64.18,"t":"2026-09-24T15:30:00Z","v":917,"vw":64.183362},{"c":64.17,"h":64.18,"l":64.17,"n":15,"o":64.17,"t":"2026-09-24T15:45:00Z","v":1169,"vw":64.173945},{"c":64.17,"h":64.19,"l":64.17,"n":10,"o":64.17,"t":"2026-09-24T16:00:00Z","v":1678,"vw":64.182201},{"c":64.41,"h":64.41,"l":64.24,"n":13,"o":64.24,"t":"2026-09-24T16:15:00Z","v":712,"vw":64.335833},{"c":64.48,"h":64.525,"l":64.41,"n":19,"o":64.415,"t":"2026-09-24T16:30:00Z","v":2858,"vw":64.492914},{"c":64.425,"h":64.47,"l":64.425,"n":4,"o":64.47,"t":"2026-09-24T16:45:00Z","v":351,"vw":64.450714},{"c":64.41,"h":64.41,"l":64.4,"n":11,"o":64.4,"t":"2026-09-24T17:00:00Z","v":572,"vw":64.4025},{"c":64.3701,"h":64.3701,"l":64.3701,"n":1,"o":64.3701,"t":"2026-09-24T17:15:00Z","v":129,"vw":64.3701},{"c":64.23,"h":64.23,"l":64.18,"n":4,"o":64.18,"t":"2026-09-24T18:00:00Z","v":454,"vw":64.212353},{"c":64.27,"h":64.27,"l":64.27,"n":1,"o":64.27,"t":"2026-09-24T18:15:00Z","v":135,"vw":64.27},{"c":64.3001,"h":64.3001,"l":64.3,"n":8,"o":64.3,"t":"2026-09-24T18:30:00Z","v":1290,"vw":64.30005},{"c":64.285,"h":64.285,"l":64.28,"n":5,"o":64.28,"t":"2026-09-24T18:45:00Z","v":406,"vw":64.28125},{"c":64.24,"h":64.24,"l":64.2,"n":3,"o":64.2,"t":"2026-09-24T19:00:00Z","v":672,"vw":64.229806},{"c":64.225,"h":64.235,"l":64.22,"n":41,"o":64.235,"t":"2026-09-24T19:30:00Z","v":4469,"vw":64.227585},{"c":64.355,"h":64.355,"l":64.32,"n":2,"o":64.32,"t":"2026-09-25T13:30:00Z","v":218,"vw":64.338945},{"c":64.3599,"h":64.3599,"l":64.31,"n":2,"o":64.31,"t":"2026-09-25T13:45:00Z","v":1809,"vw":64.313172},{"c":64.24,"h":64.24,"l":64.24,"n":1,"o":64.24,"t":"2026-09-25T14:00:00Z","v":100,"vw":64.24},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-09-25T14:15:00Z","v":100,"vw":64.18},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-09-25T15:00:00Z","v":124,"vw":64.25},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-09-25T15:15:00Z","v":298,"vw":64.28},{"c":64.2646,"h":64.2646,"l":64.2646,"n":3,"o":64.2646,"t":"2026-09-25T15:30:00Z","v":130,"vw":64.2646},{"c":64.2801,"h":64.2801,"l":64.23,"n":19,"o":64.25,"t":"2026-09-25T15:45:00Z","v":3400,"vw":64.256181},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-09-25T16:00:00Z","v":100,"vw":64.42},{"c":64.4356,"h":64.4649,"l":64.43,"n":11,"o":64.4301,"t":"2026-09-25T16:30:00Z","v":816,"vw":64.444495},{"c":64.395,"h":64.395,"l":64.38,"n":3,"o":64.38,"t":"2026-09-25T17:45:00Z","v":601,"vw":64.3875},{"c":64.395,"h":64.395,"l":64.395,"n":1,"o":64.395,"t":"2026-09-25T18:00:00Z","v":222,"vw":64.395},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-09-25T18:30:00Z","v":296,"vw":64.44},{"c":64.4468,"h":64.4468,"l":64.4468,"n":1,"o":64.4468,"t":"2026-09-25T19:00:00Z","v":116,"vw":64.4468},{"c":64.43,"h":64.43,"l":64.4,"n":3,"o":64.4,"t":"2026-09-25T19:15:00Z","v":4579,"vw":64.419323},{"c":64.47,"h":64.47,"l":64.47,"n":4,"o":64.47,"t":"2026-09-25T19:30:00Z","v":361,"vw":64.47},{"c":64.33,"h":64.4762,"l":64.33,"n":9,"o":64.4762,"t":"2026-09-25T19:45:00Z","v":1229,"vw":64.433089},{"c":64.435,"h":64.435,"l":64.435,"n":6,"o":64.435,"t":"2026-09-25T20:00:00Z","v":350,"vw":64.435},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-09-28T13:15:00Z","v":200,"vw":63.79},{"c":63.86,"h":63.86,"l":63.86,"n":9,"o":63.86,"t":"2026-09-28T13:30:00Z","v":4440,"vw":63.86},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-09-28T13:45:00Z","v":200,"vw":63.92},{"c":63.9976,"h":63.9976,"l":63.9976,"n":1,"o":63.9976,"t":"2026-09-28T14:15:00Z","v":114,"vw":63.9976},{"c":63.9301,"h":63.9301,"l":63.9301,"n":1,"o":63.9301,"t":"2026-09-28T16:45:00Z","v":233,"vw":63.9301},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-09-28T17:15:00Z","v":161,"vw":63.98},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-09-28T18:15:00Z","v":424,"vw":63.99},{"c":63.915,"h":63.915,"l":63.915,"n":1,"o":63.915,"t":"2026-09-28T18:30:00Z","v":152,"vw":63.915},{"c":63.9,"h":63.91,"l":63.89,"n":10,"o":63.89,"t":"2026-09-28T19:15:00Z","v":812,"vw":63.903367},{"c":63.91,"h":63.92,"l":63.86,"n":7,"o":63.89,"t":"2026-09-28T19:30:00Z","v":690,"vw":63.896381},{"c":63.8401,"h":63.8401,"l":63.84,"n":4,"o":63.84,"t":"2026-09-28T19:45:00Z","v":414,"vw":63.84005},{"c":63.57,"h":63.57,"l":63.57,"n":7,"o":63.57,"t":"2026-09-29T13:30:00Z","v":613,"vw":63.57},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-09-29T13:45:00Z","v":108,"vw":63.54},{"c":63.58,"h":63.58,"l":63.58,"n":2,"o":63.58,"t":"2026-09-29T14:30:00Z","v":579,"vw":63.58},{"c":63.425,"h":63.425,"l":63.425,"n":1,"o":63.425,"t":"2026-09-29T15:00:00Z","v":868,"vw":63.425},{"c":63.355,"h":63.355,"l":63.32,"n":4,"o":63.32,"t":"2026-09-29T15:15:00Z","v":942,"vw":63.324962},{"c":63.3801,"h":63.3801,"l":63.3501,"n":8,"o":63.377,"t":"2026-09-29T15:30:00Z","v":1218,"vw":63.356736},{"c":63.295,"h":63.295,"l":63.295,"n":1,"o":63.295,"t":"2026-09-29T17:00:00Z","v":200,"vw":63.295},{"c":63.32,"h":63.32,"l":63.3,"n":3,"o":63.3,"t":"2026-09-29T17:15:00Z","v":250,"vw":63.31},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-09-29T17:30:00Z","v":100,"vw":63.34},{"c":63.42,"h":63.4239,"l":63.42,"n":8,"o":63.42,"t":"2026-09-29T18:30:00Z","v":656,"vw":63.42078},{"c":63.4299,"h":63.4299,"l":63.425,"n":5,"o":63.425,"t":"2026-09-29T19:00:00Z","v":1010,"vw":63.426407},{"c":63.51,"h":63.54,"l":63.425,"n":14,"o":63.425,"t":"2026-09-29T19:15:00Z","v":1882,"vw":63.455331},{"c":63.535,"h":63.535,"l":63.535,"n":1,"o":63.535,"t":"2026-09-29T19:30:00Z","v":181,"vw":63.535},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-09-29T19:45:00Z","v":101,"vw":63.5},{"c":63.53,"h":63.53,"l":63.53,"n":3,"o":63.53,"t":"2026-09-29T20:00:00Z","v":107,"vw":63.53},{"c":63.49,"h":63.57,"l":63.47,"n":34,"o":63.57,"t":"2026-09-30T13:30:00Z","v":2131,"vw":63.498107},{"c":63.49,"h":63.49,"l":63.43,"n":20,"o":63.43,"t":"2026-09-30T13:45:00Z","v":1573,"vw":63.449838},{"c":63.55,"h":63.55,"l":63.55,"n":2,"o":63.55,"t":"2026-09-30T14:00:00Z","v":200,"vw":63.55},{"c":63.58,"h":63.58,"l":63.58,"n":4,"o":63.58,"t":"2026-09-30T14:15:00Z","v":332,"vw":63.58},{"c":63.565,"h":63.565,"l":63.5534,"n":2,"o":63.5534,"t":"2026-09-30T14:45:00Z","v":1535,"vw":63.55869},{"c":63.4799,"h":63.4799,"l":63.4799,"n":1,"o":63.4799,"t":"2026-09-30T15:00:00Z","v":390,"vw":63.4799},{"c":63.41,"h":63.41,"l":63.41,"n":4,"o":63.41,"t":"2026-09-30T15:30:00Z","v":338,"vw":63.41},{"c":63.345,"h":63.345,"l":63.345,"n":2,"o":63.345,"t":"2026-09-30T17:15:00Z","v":141,"vw":63.345},{"c":63.3699,"h":63.3699,"l":63.3699,"n":1,"o":63.3699,"t":"2026-09-30T17:30:00Z","v":180,"vw":63.3699},{"c":63.37,"h":63.37,"l":63.365,"n":3,"o":63.365,"t":"2026-09-30T18:00:00Z","v":266,"vw":63.367336},{"c":63.35,"h":63.35,"l":63.35,"n":7,"o":63.35,"t":"2026-09-30T18:30:00Z","v":406,"vw":63.35},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-09-30T18:45:00Z","v":196,"vw":63.34},{"c":63.345,"h":63.345,"l":63.345,"n":1,"o":63.345,"t":"2026-09-30T19:00:00Z","v":178,"vw":63.345},{"c":63.32,"h":63.35,"l":63.32,"n":9,"o":63.35,"t":"2026-09-30T19:15:00Z","v":888,"vw":63.327584},{"c":63.325,"h":63.325,"l":63.325,"n":1,"o":63.325,"t":"2026-09-30T19:30:00Z","v":110,"vw":63.325},{"c":63.3056,"h":63.3056,"l":63.3056,"n":2,"o":63.3056,"t":"2026-09-30T19:45:00Z","v":325,"vw":63.3056},{"c":63.08,"h":63.17,"l":63.08,"n":35,"o":63.09,"t":"2026-10-01T13:30:00Z","v":2024,"vw":63.108767},{"c":62.96,"h":62.97,"l":62.94,"n":7,"o":62.94,"t":"2026-10-01T14:00:00Z","v":551,"vw":62.96},{"c":62.91,"h":62.92,"l":62.91,"n":4,"o":62.92,"t":"2026-10-01T14:30:00Z","v":317,"vw":62.916667},{"c":62.78,"h":62.855,"l":62.78,"n":4,"o":62.855,"t":"2026-10-01T14:45:00Z","v":570,"vw":62.828638},{"c":62.69,"h":62.72,"l":62.69,"n":4,"o":62.72,"t":"2026-10-01T15:00:00Z","v":332,"vw":62.706667},{"c":62.745,"h":62.745,"l":62.745,"n":5,"o":62.745,"t":"2026-10-01T15:15:00Z","v":236,"vw":62.745},{"c":62.77,"h":62.77,"l":62.7,"n":4,"o":62.7188,"t":"2026-10-01T16:00:00Z","v":539,"vw":62.746711},{"c":62.77,"h":62.77,"l":62.77,"n":1,"o":62.77,"t":"2026-10-01T16:15:00Z","v":100,"vw":62.77},{"c":62.705,"h":62.705,"l":62.705,"n":2,"o":62.705,"t":"2026-10-01T17:00:00Z","v":237,"vw":62.705},{"c":62.87,"h":62.87,"l":62.72,"n":5,"o":62.72,"t":"2026-10-01T17:15:00Z","v":485,"vw":62.831364},{"c":62.9094,"h":62.9094,"l":62.9094,"n":1,"o":62.9094,"t":"2026-10-01T17:30:00Z","v":121,"vw":62.9094},{"c":62.76,"h":62.7775,"l":62.76,"n":3,"o":62.7775,"t":"2026-10-01T18:00:00Z","v":510,"vw":62.774021},{"c":62.8,"h":62.8,"l":62.79,"n":3,"o":62.79,"t":"2026-10-01T18:30:00Z","v":300,"vw":62.796667},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-01T18:45:00Z","v":4641,"vw":62.87},{"c":62.8501,"h":62.8501,"l":62.8501,"n":2,"o":62.8501,"t":"2026-10-01T19:15:00Z","v":142,"vw":62.8501},{"c":62.94,"h":62.94,"l":62.87,"n":9,"o":62.87,"t":"2026-10-01T19:45:00Z","v":507,"vw":62.906667},{"c":63.19,"h":63.19,"l":63.19,"n":5,"o":63.19,"t":"2026-10-02T13:30:00Z","v":282,"vw":63.19},{"c":63.095,"h":63.095,"l":63.09,"n":2,"o":63.09,"t":"2026-10-02T13:45:00Z","v":235,"vw":63.092872},{"c":63.196,"h":63.196,"l":63.196,"n":2,"o":63.196,"t":"2026-10-02T14:00:00Z","v":481,"vw":63.196},{"c":63.1903,"h":63.1903,"l":63.1903,"n":1,"o":63.1903,"t":"2026-10-02T14:15:00Z","v":100,"vw":63.1903},{"c":63.16,"h":63.16,"l":63.15,"n":17,"o":63.15,"t":"2026-10-02T14:30:00Z","v":2461,"vw":63.153983},{"c":62.935,"h":62.935,"l":62.935,"n":1,"o":62.935,"t":"2026-10-02T15:15:00Z","v":371,"vw":62.935},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-02T15:30:00Z","v":460,"vw":62.99},{"c":62.98,"h":62.98,"l":62.98,"n":5,"o":62.98,"t":"2026-10-02T15:45:00Z","v":342,"vw":62.98},{"c":62.98,"h":62.98,"l":62.98,"n":4,"o":62.98,"t":"2026-10-02T16:00:00Z","v":300,"vw":62.98},{"c":62.955,"h":62.96,"l":62.955,"n":6,"o":62.9599,"t":"2026-10-02T16:30:00Z","v":523,"vw":62.956968},{"c":63.045,"h":63.0457,"l":63.045,"n":3,"o":63.0457,"t":"2026-10-02T17:00:00Z","v":234,"vw":63.045315},{"c":63.09,"h":63.09,"l":63.05,"n":6,"o":63.05,"t":"2026-10-02T17:15:00Z","v":1185,"vw":63.076724},{"c":63.04,"h":63.04,"l":63.0382,"n":2,"o":63.0382,"t":"2026-10-02T17:30:00Z","v":1663,"vw":63.039782},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-02T17:45:00Z","v":126,"vw":63.14},{"c":63.12,"h":63.12,"l":63.12,"n":2,"o":63.12,"t":"2026-10-02T18:15:00Z","v":131,"vw":63.12},{"c":63.1925,"h":63.1925,"l":63.18,"n":4,"o":63.18,"t":"2026-10-02T18:45:00Z","v":426,"vw":63.183697},{"c":63.31,"h":63.325,"l":63.31,"n":3,"o":63.325,"t":"2026-10-02T19:30:00Z","v":733,"vw":63.316985},{"c":63.319,"h":63.319,"l":63.31,"n":2,"o":63.31,"t":"2026-10-02T19:45:00Z","v":236,"vw":63.315186},{"c":64.51,"h":64.51,"l":64.33,"n":6,"o":64.33,"t":"2026-10-05T13:30:00Z","v":290,"vw":64.39338},{"c":64.43,"h":64.43,"l":64.39,"n":2,"o":64.39,"t":"2026-10-05T13:45:00Z","v":257,"vw":64.414436},{"c":64.48,"h":64.48,"l":64.48,"n":1,"o":64.48,"t":"2026-10-05T14:00:00Z","v":100,"vw":64.48},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-05T14:15:00Z","v":100,"vw":64.43},{"c":64.42,"h":64.43,"l":64.35,"n":6,"o":64.35,"t":"2026-10-05T14:45:00Z","v":600,"vw":64.401667},{"c":64.44,"h":64.44,"l":64.44,"n":2,"o":64.44,"t":"2026-10-05T15:00:00Z","v":112,"vw":64.44},{"c":64.41,"h":64.41,"l":64.41,"n":2,"o":64.41,"t":"2026-10-05T15:45:00Z","v":405,"vw":64.41},{"c":64.45,"h":64.45,"l":64.45,"n":1,"o":64.45,"t":"2026-10-05T16:30:00Z","v":100,"vw":64.45},{"c":64.43,"h":64.455,"l":64.43,"n":5,"o":64.455,"t":"2026-10-05T17:00:00Z","v":322,"vw":64.444407},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-10-05T17:15:00Z","v":100,"vw":64.44},{"c":64.4901,"h":64.5001,"l":64.49,"n":20,"o":64.5,"t":"2026-10-05T17:45:00Z","v":2995,"vw":64.492193},{"c":64.48,"h":64.4801,"l":64.4701,"n":40,"o":64.48,"t":"2026-10-05T18:00:00Z","v":2558,"vw":64.47924},{"c":64.5501,"h":64.5501,"l":64.5501,"n":1,"o":64.5501,"t":"2026-10-05T18:15:00Z","v":311,"vw":64.5501},{"c":64.521,"h":64.5401,"l":64.521,"n":18,"o":64.54,"t":"2026-10-05T18:45:00Z","v":3852,"vw":64.526224},{"c":64.5701,"h":64.5701,"l":64.57,"n":4,"o":64.57,"t":"2026-10-05T19:00:00Z","v":268,"vw":64.57005},{"c":64.44,"h":64.44,"l":64.44,"n":2,"o":64.44,"t":"2026-10-05T19:45:00Z","v":200,"vw":64.44},{"c":64.83,"h":64.83,"l":64.83,"n":6,"o":64.83,"t":"2026-10-06T13:30:00Z","v":168,"vw":64.83},{"c":64.58,"h":64.58,"l":64.58,"n":1,"o":64.58,"t":"2026-10-06T14:15:00Z","v":168,"vw":64.58},{"c":64.65,"h":64.65,"l":64.65,"n":3,"o":64.65,"t":"2026-10-06T14:30:00Z","v":300,"vw":64.65},{"c":64.6501,"h":64.6501,"l":64.6501,"n":2,"o":64.6501,"t":"2026-10-06T15:00:00Z","v":157,"vw":64.6501},{"c":64.67,"h":64.67,"l":64.66,"n":6,"o":64.66,"t":"2026-10-06T15:15:00Z","v":365,"vw":64.665},{"c":64.68,"h":64.7,"l":64.68,"n":2,"o":64.7,"t":"2026-10-06T15:30:00Z","v":244,"vw":64.688197},{"c":64.651,"h":64.651,"l":64.651,"n":2,"o":64.651,"t":"2026-10-06T16:15:00Z","v":116,"vw":64.651},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-06T16:45:00Z","v":193,"vw":64.62},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-06T17:15:00Z","v":170,"vw":64.64},{"c":64.69,"h":64.705,"l":64.68,"n":11,"o":64.68,"t":"2026-10-06T17:30:00Z","v":1372,"vw":64.685978},{"c":64.73,"h":64.73,"l":64.73,"n":2,"o":64.73,"t":"2026-10-06T18:00:00Z","v":533,"vw":64.73},{"c":64.685,"h":64.72,"l":64.685,"n":3,"o":64.72,"t":"2026-10-06T18:15:00Z","v":325,"vw":64.701311},{"c":64.695,"h":64.695,"l":64.695,"n":1,"o":64.695,"t":"2026-10-06T18:45:00Z","v":888,"vw":64.695},{"c":64.67,"h":64.67,"l":64.65,"n":2,"o":64.65,"t":"2026-10-06T19:15:00Z","v":404,"vw":64.664604},{"c":64.66,"h":64.66,"l":64.66,"n":2,"o":64.66,"t":"2026-10-06T19:30:00Z","v":427,"vw":64.66},{"c":64.6,"h":64.62,"l":64.6,"n":5,"o":64.62,"t":"2026-10-06T19:45:00Z","v":5016,"vw":64.601198},{"c":64.61,"h":64.61,"l":64.61,"n":4,"o":64.61,"t":"2026-10-06T20:00:00Z","v":122,"vw":64.61},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-07T13:15:00Z","v":206,"vw":63.94},{"c":63.85,"h":63.95,"l":63.85,"n":11,"o":63.94,"t":"2026-10-07T13:30:00Z","v":919,"vw":63.919235},{"c":63.895,"h":63.9158,"l":63.895,"n":3,"o":63.9158,"t":"2026-10-07T14:00:00Z","v":428,"vw":63.910734},{"c":63.91,"h":63.9724,"l":63.77,"n":22,"o":63.93,"t":"2026-10-07T14:30:00Z","v":2095,"vw":63.915562},{"c":63.9399,"h":63.9399,"l":63.9399,"n":1,"o":63.9399,"t":"2026-10-07T14:45:00Z","v":170,"vw":63.9399},{"c":64.01,"h":64.01,"l":64.01,"n":2,"o":64.01,"t":"2026-10-07T15:00:00Z","v":200,"vw":64.01},{"c":63.96,"h":63.97,"l":63.96,"n":2,"o":63.97,"t":"2026-10-07T15:45:00Z","v":425,"vw":63.966847},{"c":64.0477,"h":64.0477,"l":64.0477,"n":1,"o":64.0477,"t":"2026-10-07T16:15:00Z","v":219,"vw":64.0477},{"c":64.0195,"h":64.0195,"l":64.0195,"n":1,"o":64.0195,"t":"2026-10-07T16:45:00Z","v":109,"vw":64.0195},{"c":64.095,"h":64.095,"l":64.095,"n":1,"o":64.095,"t":"2026-10-07T17:00:00Z","v":121,"vw":64.095},{"c":64.12,"h":64.12,"l":64.12,"n":1,"o":64.12,"t":"2026-10-07T17:15:00Z","v":166,"vw":64.12},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-10-07T18:00:00Z","v":231,"vw":64.05},{"c":64.055,"h":64.055,"l":64.055,"n":2,"o":64.055,"t":"2026-10-07T18:30:00Z","v":167,"vw":64.055},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-10-07T18:45:00Z","v":100,"vw":64.05},{"c":64.0382,"h":64.0382,"l":64.0382,"n":2,"o":64.0382,"t":"2026-10-07T19:00:00Z","v":172,"vw":64.0382},{"c":63.98,"h":64.01,"l":63.98,"n":3,"o":64.01,"t":"2026-10-07T19:30:00Z","v":222,"vw":63.994253},{"c":63.96,"h":63.99,"l":63.96,"n":8,"o":63.99,"t":"2026-10-07T19:45:00Z","v":352,"vw":63.98},{"c":63.95,"h":63.95,"l":63.95,"n":6,"o":63.95,"t":"2026-10-07T20:00:00Z","v":164,"vw":63.95},{"c":63.69,"h":63.7,"l":63.61,"n":9,"o":63.61,"t":"2026-10-08T13:30:00Z","v":517,"vw":63.678359},{"c":63.82,"h":63.84,"l":63.82,"n":10,"o":63.84,"t":"2026-10-08T13:45:00Z","v":701,"vw":63.826},{"c":63.87,"h":63.87,"l":63.82,"n":31,"o":63.83,"t":"2026-10-08T14:00:00Z","v":2408,"vw":63.838158},{"c":63.93,"h":63.93,"l":63.9,"n":17,"o":63.9125,"t":"2026-10-08T14:15:00Z","v":1808,"vw":63.912556},{"c":63.92,"h":63.99,"l":63.92,"n":24,"o":63.95,"t":"2026-10-08T14:30:00Z","v":1755,"vw":63.948333},{"c":63.825,"h":63.8511,"l":63.825,"n":6,"o":63.851,"t":"2026-10-08T14:45:00Z","v":1208,"vw":63.839118},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-08T15:00:00Z","v":3000,"vw":63.8},{"c":63.69,"h":63.69,"l":63.69,"n":1,"o":63.69,"t":"2026-10-08T15:15:00Z","v":1071,"vw":63.69},{"c":63.551,"h":63.5901,"l":63.551,"n":6,"o":63.59,"t":"2026-10-08T15:45:00Z","v":1338,"vw":63.585892},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-10-08T16:15:00Z","v":102,"vw":63.62},{"c":63.71,"h":63.72,"l":63.71,"n":6,"o":63.72,"t":"2026-10-08T17:30:00Z","v":816,"vw":63.713891},{"c":63.66,"h":63.68,"l":63.66,"n":5,"o":63.68,"t":"2026-10-08T18:00:00Z","v":532,"vw":63.669434},{"c":63.685,"h":63.69,"l":63.68,"n":4,"o":63.68,"t":"2026-10-08T18:30:00Z","v":1156,"vw":63.68173},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-10-08T18:45:00Z","v":437,"vw":63.68},{"c":63.7103,"h":63.7103,"l":63.651,"n":7,"o":63.67,"t":"2026-10-08T19:00:00Z","v":889,"vw":63.680385},{"c":63.69,"h":63.7399,"l":63.675,"n":7,"o":63.7399,"t":"2026-10-08T19:15:00Z","v":1350,"vw":63.714638},{"c":64.35,"h":64.35,"l":64.35,"n":5,"o":64.35,"t":"2026-10-09T13:30:00Z","v":181,"vw":64.35},{"c":64.39,"h":64.4,"l":64.39,"n":2,"o":64.4,"t":"2026-10-09T13:45:00Z","v":200,"vw":64.395},{"c":64.32,"h":64.33,"l":64.31,"n":6,"o":64.32,"t":"2026-10-09T14:15:00Z","v":429,"vw":64.32},{"c":64.392,"h":64.392,"l":64.392,"n":1,"o":64.392,"t":"2026-10-09T15:15:00Z","v":125,"vw":64.392},{"c":64.3699,"h":64.3699,"l":64.355,"n":23,"o":64.355,"t":"2026-10-09T16:15:00Z","v":5179,"vw":64.366527},{"c":64.38,"h":64.38,"l":64.38,"n":1,"o":64.38,"t":"2026-10-09T16:45:00Z","v":184,"vw":64.38},{"c":64.4001,"h":64.4001,"l":64.4,"n":2,"o":64.4,"t":"2026-10-09T17:45:00Z","v":248,"vw":64.40005},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-09T18:45:00Z","v":115,"vw":64.42},{"c":64.4653,"h":64.4653,"l":64.4653,"n":2,"o":64.4653,"t":"2026-10-09T19:00:00Z","v":177,"vw":64.4653},{"c":64.45,"h":64.45,"l":64.45,"n":3,"o":64.45,"t":"2026-10-09T19:30:00Z","v":300,"vw":64.45},{"c":64.4845,"h":64.5,"l":64.4845,"n":2,"o":64.5,"t":"2026-10-12T13:45:00Z","v":231,"vw":64.49121},{"c":64.4751,"h":64.4751,"l":64.44,"n":3,"o":64.44,"t":"2026-10-12T14:15:00Z","v":450,"vw":64.459522},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-10-12T14:30:00Z","v":600,"vw":64.47},{"c":64.49,"h":64.49,"l":64.49,"n":2,"o":64.49,"t":"2026-10-12T15:00:00Z","v":249,"vw":64.49},{"c":64.4958,"h":64.4958,"l":64.4902,"n":2,"o":64.4902,"t":"2026-10-12T15:30:00Z","v":475,"vw":64.494315},{"c":64.5,"h":64.5,"l":64.5,"n":14,"o":64.5,"t":"2026-10-12T15:45:00Z","v":864,"vw":64.5},{"c":64.5102,"h":64.5102,"l":64.5102,"n":1,"o":64.5102,"t":"2026-10-12T16:00:00Z","v":375,"vw":64.5102},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-10-12T18:00:00Z","v":312,"vw":64.51},{"c":64.49,"h":64.49,"l":64.49,"n":2,"o":64.49,"t":"2026-10-12T18:15:00Z","v":129,"vw":64.49},{"c":64.505,"h":64.51,"l":64.505,"n":2,"o":64.51,"t":"2026-10-12T18:30:00Z","v":464,"vw":64.508276},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-10-12T18:45:00Z","v":265,"vw":64.46},{"c":64.47,"h":64.47,"l":64.47,"n":2,"o":64.47,"t":"2026-10-12T19:15:00Z","v":108,"vw":64.47},{"c":64.48,"h":64.505,"l":64.48,"n":4,"o":64.505,"t":"2026-10-12T19:30:00Z","v":346,"vw":64.497582},{"c":64.48,"h":64.515,"l":64.48,"n":12,"o":64.48,"t":"2026-10-12T19:45:00Z","v":3305,"vw":64.496098},{"c":64.5756,"h":64.5756,"l":64.53,"n":8,"o":64.53,"t":"2026-10-13T13:30:00Z","v":314,"vw":64.544902},{"c":64.61,"h":64.61,"l":64.61,"n":2,"o":64.61,"t":"2026-10-13T13:45:00Z","v":260,"vw":64.61},{"c":64.585,"h":64.6,"l":64.585,"n":11,"o":64.59,"t":"2026-10-13T14:00:00Z","v":942,"vw":64.58794},{"c":64.56,"h":64.6,"l":64.56,"n":9,"o":64.6,"t":"2026-10-13T14:15:00Z","v":1345,"vw":64.591082},{"c":64.61,"h":64.62,"l":64.61,"n":3,"o":64.62,"t":"2026-10-13T14:30:00Z","v":234,"vw":64.615},{"c":64.605,"h":64.605,"l":64.59,"n":3,"o":64.59,"t":"2026-10-13T15:00:00Z","v":478,"vw":64.601802},{"c":64.6225,"h":64.63,"l":64.62,"n":5,"o":64.63,"t":"2026-10-13T15:15:00Z","v":1463,"vw":64.628288},{"c":64.545,"h":64.565,"l":64.545,"n":5,"o":64.565,"t":"2026-10-13T16:45:00Z","v":512,"vw":64.559195},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-13T17:00:00Z","v":207,"vw":64.52},{"c":64.5192,"h":64.5192,"l":64.5,"n":2,"o":64.5,"t":"2026-10-13T17:45:00Z","v":332,"vw":64.513417},{"c":64.595,"h":64.595,"l":64.595,"n":3,"o":64.595,"t":"2026-10-13T18:00:00Z","v":353,"vw":64.595},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-13T18:30:00Z","v":1838,"vw":64.55},{"c":64.59,"h":64.61,"l":64.59,"n":3,"o":64.61,"t":"2026-10-13T19:15:00Z","v":543,"vw":64.600262},{"c":64.58,"h":64.58,"l":64.58,"n":1,"o":64.58,"t":"2026-10-13T19:45:00Z","v":140,"vw":64.58},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-14T13:30:00Z","v":119,"vw":64.1},{"c":63.94,"h":63.95,"l":63.94,"n":5,"o":63.95,"t":"2026-10-14T14:00:00Z","v":313,"vw":63.943333},{"c":63.97,"h":63.98,"l":63.97,"n":4,"o":63.98,"t":"2026-10-14T14:15:00Z","v":214,"vw":63.975},{"c":64.03,"h":64.06,"l":64.02,"n":7,"o":64.03,"t":"2026-10-14T14:30:00Z","v":700,"vw":64.04},{"c":64.04,"h":64.05,"l":64.03,"n":4,"o":64.04,"t":"2026-10-14T14:45:00Z","v":400,"vw":64.04},{"c":63.99,"h":64.045,"l":63.93,"n":7,"o":64.045,"t":"2026-10-14T15:00:00Z","v":456,"vw":63.994778},{"c":64.05,"h":64.05,"l":64.0261,"n":3,"o":64.0261,"t":"2026-10-14T15:15:00Z","v":428,"vw":64.040228},{"c":63.97,"h":64.04,"l":63.97,"n":6,"o":64.032,"t":"2026-10-14T15:30:00Z","v":557,"vw":64.012576},{"c":64.0929,"h":64.0929,"l":64.08,"n":2,"o":64.08,"t":"2026-10-14T16:45:00Z","v":349,"vw":64.087873},{"c":64.0701,"h":64.0701,"l":64.07,"n":3,"o":64.07,"t":"2026-10-14T17:15:00Z","v":673,"vw":64.07004},{"c":64.12,"h":64.12,"l":64.12,"n":2,"o":64.12,"t":"2026-10-14T18:15:00Z","v":110,"vw":64.12},{"c":64.0701,"h":64.0701,"l":64.07,"n":5,"o":64.07,"t":"2026-10-14T19:00:00Z","v":296,"vw":64.07005},{"c":64.115,"h":64.115,"l":64.115,"n":3,"o":64.115,"t":"2026-10-14T19:15:00Z","v":264,"vw":64.115},{"c":64.0846,"h":64.0846,"l":64.0846,"n":3,"o":64.0846,"t":"2026-10-14T19:45:00Z","v":453,"vw":64.0846},{"c":64.074,"h":64.074,"l":64.074,"n":3,"o":64.074,"t":"2026-10-14T20:00:00Z","v":102,"vw":64.074},{"c":63.99,"h":63.99,"l":63.99,"n":11,"o":63.99,"t":"2026-10-15T13:30:00Z","v":413,"vw":63.99},{"c":63.95,"h":63.96,"l":63.95,"n":2,"o":63.96,"t":"2026-10-15T13:45:00Z","v":200,"vw":63.955},{"c":64.115,"h":64.115,"l":64.03,"n":7,"o":64.04,"t":"2026-10-15T14:00:00Z","v":441,"vw":64.077838},{"c":64.2,"h":64.2,"l":64.13,"n":20,"o":64.16,"t":"2026-10-15T14:30:00Z","v":1935,"vw":64.160234},{"c":64.34,"h":64.34,"l":64.26,"n":2,"o":64.26,"t":"2026-10-15T15:00:00Z","v":399,"vw":64.28005},{"c":64.315,"h":64.315,"l":64.31,"n":5,"o":64.31,"t":"2026-10-15T15:30:00Z","v":365,"vw":64.3125},{"c":64.285,"h":64.285,"l":64.285,"n":1,"o":64.285,"t":"2026-10-15T15:45:00Z","v":163,"vw":64.285},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-10-15T16:15:00Z","v":100,"vw":64.28},{"c":64.31,"h":64.31,"l":64.275,"n":2,"o":64.275,"t":"2026-10-15T17:30:00Z","v":783,"vw":64.27947},{"c":64.295,"h":64.295,"l":64.2899,"n":7,"o":64.29,"t":"2026-10-15T18:30:00Z","v":805,"vw":64.292914},{"c":64.29,"h":64.33,"l":64.29,"n":13,"o":64.33,"t":"2026-10-15T19:00:00Z","v":1157,"vw":64.312832},{"c":64.29,"h":64.3,"l":64.29,"n":3,"o":64.3,"t":"2026-10-15T19:15:00Z","v":350,"vw":64.297143},{"c":64.26,"h":64.26,"l":64.24,"n":3,"o":64.24,"t":"2026-10-15T19:30:00Z","v":300,"vw":64.246667},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-15T19:45:00Z","v":100,"vw":64.26},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-16T13:30:00Z","v":224,"vw":64.2},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-16T14:45:00Z","v":127,"vw":64.16},{"c":64,"h":64,"l":64,"n":6,"o":64,"t":"2026-10-16T16:00:00Z","v":540,"vw":64},{"c":63.9,"h":63.9,"l":63.9,"n":2,"o":63.9,"t":"2026-10-16T17:15:00Z","v":288,"vw":63.9},{"c":63.8901,"h":63.8901,"l":63.89,"n":10,"o":63.89,"t":"2026-10-16T18:00:00Z","v":1156,"vw":63.890065},{"c":63.9491,"h":63.9491,"l":63.9491,"n":1,"o":63.9491,"t":"2026-10-16T18:15:00Z","v":120,"vw":63.9491},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-10-16T18:30:00Z","v":284,"vw":63.96},{"c":63.91,"h":63.91,"l":63.8801,"n":2,"o":63.8801,"t":"2026-10-16T18:45:00Z","v":400,"vw":63.89505},{"c":63.96,"h":63.96,"l":63.86,"n":9,"o":63.9106,"t":"2026-10-16T19:00:00Z","v":1946,"vw":63.930128},{"c":63.995,"h":63.995,"l":63.995,"n":1,"o":63.995,"t":"2026-10-16T19:15:00Z","v":515,"vw":63.995},{"c":63.9603,"h":63.973,"l":63.9603,"n":2,"o":63.973,"t":"2026-10-16T19:30:00Z","v":256,"vw":63.968039},{"c":63.955,"h":63.955,"l":63.955,"n":1,"o":63.955,"t":"2026-10-16T19:45:00Z","v":156,"vw":63.955},{"c":64.1,"h":64.1,"l":64.1,"n":5,"o":64.1,"t":"2026-10-19T13:30:00Z","v":199,"vw":64.1},{"c":64.09,"h":64.11,"l":64.0801,"n":6,"o":64.09,"t":"2026-10-19T13:45:00Z","v":3620,"vw":64.105864},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-19T14:00:00Z","v":292,"vw":64},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-19T14:45:00Z","v":200,"vw":63.95},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-10-19T15:00:00Z","v":100,"vw":63.89},{"c":63.945,"h":63.97,"l":63.945,"n":9,"o":63.965,"t":"2026-10-19T15:45:00Z","v":1837,"vw":63.958755},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-19T16:00:00Z","v":100,"vw":63.94},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-10-19T16:15:00Z","v":163,"vw":63.89},{"c":63.8995,"h":63.8995,"l":63.8995,"n":1,"o":63.8995,"t":"2026-10-19T16:30:00Z","v":108,"vw":63.8995},{"c":63.83,"h":63.83,"l":63.83,"n":3,"o":63.83,"t":"2026-10-19T17:00:00Z","v":395,"vw":63.83},{"c":63.88,"h":63.88,"l":63.879,"n":3,"o":63.879,"t":"2026-10-19T17:15:00Z","v":610,"vw":63.879388},{"c":63.92,"h":63.935,"l":63.9169,"n":5,"o":63.9169,"t":"2026-10-19T19:15:00Z","v":539,"vw":63.925161},{"c":63.93,"h":63.93,"l":63.91,"n":4,"o":63.911,"t":"2026-10-19T19:30:00Z","v":541,"vw":63.913889},{"c":63.86,"h":63.91,"l":63.86,"n":5,"o":63.91,"t":"2026-10-19T19:45:00Z","v":324,"vw":63.885},{"c":63.86,"h":63.88,"l":63.79,"n":5,"o":63.79,"t":"2026-10-20T13:30:00Z","v":804,"vw":63.80995},{"c":64.075,"h":64.075,"l":64.075,"n":1,"o":64.075,"t":"2026-10-20T13:45:00Z","v":127,"vw":64.075},{"c":64.13,"h":64.135,"l":64.13,"n":4,"o":64.135,"t":"2026-10-20T14:00:00Z","v":399,"vw":64.133551},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-20T14:30:00Z","v":100,"vw":64.36},{"c":64.19,"h":64.3277,"l":64.19,"n":9,"o":64.3277,"t":"2026-10-20T15:00:00Z","v":629,"vw":64.277021},{"c":64.27,"h":64.27,"l":64.27,"n":2,"o":64.27,"t":"2026-10-20T15:15:00Z","v":168,"vw":64.27},{"c":64.3064,"h":64.3064,"l":64.3064,"n":1,"o":64.3064,"t":"2026-10-20T16:00:00Z","v":139,"vw":64.3064},{"c":64.295,"h":64.295,"l":64.295,"n":2,"o":64.295,"t":"2026-10-20T17:15:00Z","v":278,"vw":64.295},{"c":64.275,"h":64.305,"l":64.275,"n":8,"o":64.305,"t":"2026-10-20T17:45:00Z","v":465,"vw":64.282772},{"c":64.255,"h":64.255,"l":64.255,"n":2,"o":64.255,"t":"2026-10-20T18:30:00Z","v":325,"vw":64.255},{"c":64.26,"h":64.27,"l":64.26,"n":11,"o":64.27,"t":"2026-10-20T19:00:00Z","v":850,"vw":64.267581},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-20T19:15:00Z","v":132,"vw":64.21},{"c":64.225,"h":64.225,"l":64.225,"n":2,"o":64.225,"t":"2026-10-20T19:30:00Z","v":199,"vw":64.225},{"c":64.02,"h":64.06,"l":64.02,"n":9,"o":64.04,"t":"2026-10-21T13:30:00Z","v":1293,"vw":64.04},{"c":63.915,"h":63.915,"l":63.915,"n":1,"o":63.915,"t":"2026-10-21T15:00:00Z","v":192,"vw":63.915},{"c":63.95,"h":63.98,"l":63.95,"n":3,"o":63.965,"t":"2026-10-21T15:45:00Z","v":403,"vw":63.96139},{"c":64.01,"h":64.01,"l":63.98,"n":4,"o":63.98,"t":"2026-10-21T16:00:00Z","v":29958,"vw":64.009533},{"c":63.97,"h":64,"l":63.97,"n":8,"o":64,"t":"2026-10-21T16:15:00Z","v":1181,"vw":63.976934},{"c":64.025,"h":64.0825,"l":63.97,"n":4,"o":63.97,"t":"2026-10-21T16:30:00Z","v":397,"vw":64.024242},{"c":64,"h":64.03,"l":64,"n":9,"o":64.015,"t":"2026-10-21T16:45:00Z","v":1294,"vw":64.005391},{"c":64.025,"h":64.025,"l":64.01,"n":4,"o":64.01,"t":"2026-10-21T17:30:00Z","v":250,"vw":64.0175},{"c":64,"h":64.025,"l":64,"n":3,"o":64.025,"t":"2026-10-21T17:45:00Z","v":550,"vw":64.004545},{"c":64.035,"h":64.035,"l":64.035,"n":2,"o":64.035,"t":"2026-10-21T18:30:00Z","v":118,"vw":64.035},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-21T18:45:00Z","v":272,"vw":64},{"c":63.87,"h":63.8872,"l":63.87,"n":3,"o":63.8872,"t":"2026-10-21T19:15:00Z","v":221,"vw":63.878643},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-10-21T19:30:00Z","v":142,"vw":63.98},{"c":63.95,"h":63.98,"l":63.95,"n":11,"o":63.98,"t":"2026-10-21T19:45:00Z","v":1274,"vw":63.975812},{"c":63.25,"h":63.25,"l":63.25,"n":4,"o":63.25,"t":"2026-10-22T13:30:00Z","v":299,"vw":63.25},{"c":63.21,"h":63.22,"l":63.21,"n":3,"o":63.2175,"t":"2026-10-22T14:15:00Z","v":849,"vw":63.215583},{"c":63.0324,"h":63.0324,"l":63.0324,"n":2,"o":63.0324,"t":"2026-10-22T14:45:00Z","v":130,"vw":63.0324},{"c":63.065,"h":63.13,"l":63.065,"n":2,"o":63.13,"t":"2026-10-22T15:30:00Z","v":992,"vw":63.09619},{"c":63.19,"h":63.19,"l":63.15,"n":6,"o":63.15,"t":"2026-10-22T16:00:00Z","v":621,"vw":63.168831},{"c":63.02,"h":63.13,"l":63.02,"n":149,"o":63.1,"t":"2026-10-22T16:15:00Z","v":114607,"vw":63.029744},{"c":62.95,"h":63.115,"l":62.95,"n":37,"o":63.115,"t":"2026-10-22T16:30:00Z","v":4460,"vw":63.017024},{"c":62.94,"h":62.99,"l":62.93,"n":8,"o":62.93,"t":"2026-10-22T16:45:00Z","v":905,"vw":62.962851},{"c":62.98,"h":62.98,"l":62.97,"n":7,"o":62.98,"t":"2026-10-22T17:15:00Z","v":603,"vw":62.976667},{"c":63.08,"h":63.08,"l":63.02,"n":26,"o":63.08,"t":"2026-10-22T17:30:00Z","v":1355,"vw":63.065025},{"c":63.09,"h":63.09,"l":63.02,"n":5,"o":63.02,"t":"2026-10-22T17:45:00Z","v":596,"vw":63.06651},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-22T18:00:00Z","v":200,"vw":63.1},{"c":63.01,"h":63.095,"l":63.01,"n":9,"o":63.08,"t":"2026-10-22T18:15:00Z","v":2500,"vw":63.026},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-22T18:30:00Z","v":574,"vw":63.08},{"c":63.07,"h":63.095,"l":63.07,"n":4,"o":63.095,"t":"2026-10-22T18:45:00Z","v":264,"vw":63.0825},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-22T19:00:00Z","v":200,"vw":62.96},{"c":63.09,"h":63.09,"l":63.09,"n":3,"o":63.09,"t":"2026-10-22T19:15:00Z","v":316,"vw":63.09},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-22T19:30:00Z","v":100,"vw":63.07},{"c":63.12,"h":63.12,"l":63.03,"n":23,"o":63.09,"t":"2026-10-22T19:45:00Z","v":1984,"vw":63.082814},{"c":62.83,"h":62.83,"l":62.7,"n":10,"o":62.7,"t":"2026-10-23T13:30:00Z","v":1028,"vw":62.743812},{"c":62.87,"h":62.87,"l":62.84,"n":4,"o":62.84,"t":"2026-10-23T13:45:00Z","v":329,"vw":62.853333},{"c":62.82,"h":62.883,"l":62.82,"n":7,"o":62.883,"t":"2026-10-23T14:00:00Z","v":456,"vw":62.864241},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-10-23T14:15:00Z","v":104,"vw":62.63},{"c":62.78,"h":62.8,"l":62.69,"n":12,"o":62.69,"t":"2026-10-23T14:30:00Z","v":6490,"vw":62.768505},{"c":62.885,"h":62.94,"l":62.79,"n":23,"o":62.8,"t":"2026-10-23T14:45:00Z","v":8134,"vw":62.842749},{"c":62.925,"h":62.925,"l":62.91,"n":6,"o":62.925,"t":"2026-10-23T15:00:00Z","v":1000,"vw":62.923333},{"c":62.975,"h":62.975,"l":62.89,"n":5,"o":62.89,"t":"2026-10-23T15:15:00Z","v":700,"vw":62.918571},{"c":62.93,"h":62.94,"l":62.93,"n":3,"o":62.94,"t":"2026-10-23T15:30:00Z","v":201,"vw":62.935},{"c":62.92,"h":62.92,"l":62.91,"n":16,"o":62.91,"t":"2026-10-23T15:45:00Z","v":9309,"vw":62.919782},{"c":62.88,"h":62.96,"l":62.88,"n":22,"o":62.95,"t":"2026-10-23T16:00:00Z","v":2703,"vw":62.926667},{"c":62.94,"h":62.94,"l":62.92,"n":4,"o":62.92,"t":"2026-10-23T16:15:00Z","v":2321,"vw":62.921724},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-23T16:30:00Z","v":200,"vw":62.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["fundamentals:fundamentals_stale","delta:unavailable"],"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"}}