{"symbol":"KBE","url":"https://intraalpha.com/companies/KBE","capturedAt":"2026-10-22T23:21:55.504Z","state":"ready","quote":{"symbol":"KBE","last_price":65.83,"prev_close":64.3,"regular_close":65.83,"change":1.53,"change_pct":2.3795,"regular_change":1.53,"regular_change_pct":2.3795,"extended_change":0,"extended_change_pct":0,"bid":65.2,"ask":66,"bid_size":1800,"ask_size":900,"volume":1921806,"vwap":65.458655,"open":64.04,"high":65.86,"low":64.04,"close":65.83,"trade_count":30635,"last_trade_at":"2026-10-22T22:30:00.004068302Z","last_quote_at":"2026-10-22T23:18:11.145111775Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:50.793612965-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.26,"dividend_yield":0.0222,"inception_date":"2005-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:54.618851+00:00"},"optionObservedAt":"2026-10-22T20:00:08.983Z","bars":[{"c":62.86,"h":63.03,"l":62.78,"n":879,"o":62.98,"t":"2026-10-15T13:30:00Z","v":78239,"vw":62.898342},{"c":62.785,"h":62.92,"l":62.725,"n":1581,"o":62.885,"t":"2026-10-15T13:35:00Z","v":78697,"vw":62.858877},{"c":62.67,"h":62.95,"l":62.67,"n":1476,"o":62.775,"t":"2026-10-15T13:40:00Z","v":59031,"vw":62.81769},{"c":62.89,"h":62.91,"l":62.6,"n":1446,"o":62.69,"t":"2026-10-15T13:45:00Z","v":69815,"vw":62.732193},{"c":62.91,"h":63.01,"l":62.88,"n":669,"o":62.93,"t":"2026-10-15T13:50:00Z","v":22034,"vw":62.961538},{"c":62.99,"h":63.1,"l":62.92,"n":818,"o":62.92,"t":"2026-10-15T13:55:00Z","v":37142,"vw":63.022076},{"c":63.03,"h":63.13,"l":62.89,"n":809,"o":62.98,"t":"2026-10-15T14:00:00Z","v":30918,"vw":63.046912},{"c":63.27,"h":63.27,"l":63.03,"n":794,"o":63.04,"t":"2026-10-15T14:05:00Z","v":36410,"vw":63.158228},{"c":63.25,"h":63.31,"l":63.19,"n":878,"o":63.25,"t":"2026-10-15T14:10:00Z","v":53375,"vw":63.241758},{"c":63.155,"h":63.29,"l":63.14,"n":773,"o":63.255,"t":"2026-10-15T14:15:00Z","v":41576,"vw":63.179582},{"c":63.2,"h":63.27,"l":63.145,"n":634,"o":63.15,"t":"2026-10-15T14:20:00Z","v":71546,"vw":63.221765},{"c":63.31,"h":63.37,"l":63.205,"n":374,"o":63.205,"t":"2026-10-15T14:25:00Z","v":16165,"vw":63.309848},{"c":63.52,"h":63.59,"l":63.35,"n":671,"o":63.35,"t":"2026-10-15T14:30:00Z","v":43349,"vw":63.487593},{"c":63.5099,"h":63.57,"l":63.495,"n":646,"o":63.53,"t":"2026-10-15T14:35:00Z","v":53132,"vw":63.515855},{"c":63.57,"h":63.655,"l":63.51,"n":423,"o":63.51,"t":"2026-10-15T14:40:00Z","v":22903,"vw":63.569988},{"c":63.515,"h":63.56,"l":63.4,"n":478,"o":63.56,"t":"2026-10-15T14:45:00Z","v":28248,"vw":63.487477},{"c":63.485,"h":63.535,"l":63.44,"n":288,"o":63.535,"t":"2026-10-15T14:50:00Z","v":14181,"vw":63.487055},{"c":63.4,"h":63.51,"l":63.36,"n":409,"o":63.49,"t":"2026-10-15T14:55:00Z","v":26093,"vw":63.437742},{"c":63.37,"h":63.5,"l":63.37,"n":534,"o":63.41,"t":"2026-10-15T15:00:00Z","v":36603,"vw":63.436938},{"c":63.24,"h":63.41,"l":63.24,"n":393,"o":63.38,"t":"2026-10-15T15:05:00Z","v":21413,"vw":63.364018},{"c":63.21,"h":63.29,"l":63.17,"n":259,"o":63.24,"t":"2026-10-15T15:10:00Z","v":11855,"vw":63.225978},{"c":63.11,"h":63.19,"l":63.11,"n":229,"o":63.185,"t":"2026-10-15T15:15:00Z","v":9036,"vw":63.165154},{"c":63.09,"h":63.18,"l":63.09,"n":328,"o":63.12,"t":"2026-10-15T15:20:00Z","v":17435,"vw":63.147502},{"c":63.09,"h":63.11,"l":63.05,"n":239,"o":63.1,"t":"2026-10-15T15:25:00Z","v":11141,"vw":63.088814},{"c":63.19,"h":63.19,"l":63.1,"n":312,"o":63.1,"t":"2026-10-15T15:30:00Z","v":16690,"vw":63.134222},{"c":63.21,"h":63.22,"l":63.14,"n":175,"o":63.2,"t":"2026-10-15T15:35:00Z","v":7150,"vw":63.190036},{"c":63.26,"h":63.26,"l":63.19,"n":281,"o":63.22,"t":"2026-10-15T15:40:00Z","v":12886,"vw":63.239782},{"c":63.23,"h":63.31,"l":63.23,"n":188,"o":63.255,"t":"2026-10-15T15:45:00Z","v":8915,"vw":63.272533},{"c":63.15,"h":63.25,"l":63.15,"n":218,"o":63.235,"t":"2026-10-15T15:50:00Z","v":9613,"vw":63.204361},{"c":63.19,"h":63.205,"l":63.14,"n":135,"o":63.14,"t":"2026-10-15T15:55:00Z","v":5592,"vw":63.181711},{"c":63.175,"h":63.19,"l":63.1299,"n":165,"o":63.185,"t":"2026-10-15T16:00:00Z","v":7089,"vw":63.159274},{"c":63.21,"h":63.21,"l":63.125,"n":230,"o":63.16,"t":"2026-10-15T16:05:00Z","v":14289,"vw":63.165346},{"c":63.18,"h":63.225,"l":63.16,"n":122,"o":63.22,"t":"2026-10-15T16:10:00Z","v":4717,"vw":63.196854},{"c":63.17,"h":63.225,"l":63.17,"n":117,"o":63.19,"t":"2026-10-15T16:15:00Z","v":4185,"vw":63.196709},{"c":63.22,"h":63.23,"l":63.17,"n":127,"o":63.17,"t":"2026-10-15T16:20:00Z","v":9743,"vw":63.195782},{"c":63.275,"h":63.29,"l":63.23,"n":97,"o":63.23,"t":"2026-10-15T16:25:00Z","v":6197,"vw":63.27204},{"c":63.24,"h":63.28,"l":63.24,"n":164,"o":63.26,"t":"2026-10-15T16:30:00Z","v":10735,"vw":63.255942},{"c":63.305,"h":63.34,"l":63.24,"n":146,"o":63.245,"t":"2026-10-15T16:35:00Z","v":7268,"vw":63.289091},{"c":63.33,"h":63.335,"l":63.31,"n":83,"o":63.32,"t":"2026-10-15T16:40:00Z","v":3301,"vw":63.324597},{"c":63.32,"h":63.35,"l":63.31,"n":86,"o":63.325,"t":"2026-10-15T16:45:00Z","v":3238,"vw":63.329444},{"c":63.37,"h":63.405,"l":63.325,"n":190,"o":63.325,"t":"2026-10-15T16:50:00Z","v":7606,"vw":63.382805},{"c":63.38,"h":63.38,"l":63.36,"n":101,"o":63.37,"t":"2026-10-15T16:55:00Z","v":4448,"vw":63.366399},{"c":63.41,"h":63.41,"l":63.38,"n":110,"o":63.41,"t":"2026-10-15T17:00:00Z","v":4567,"vw":63.400283},{"c":63.43,"h":63.45,"l":63.41,"n":74,"o":63.41,"t":"2026-10-15T17:05:00Z","v":4559,"vw":63.430296},{"c":63.43,"h":63.445,"l":63.42,"n":83,"o":63.43,"t":"2026-10-15T17:10:00Z","v":3658,"vw":63.430555},{"c":63.47,"h":63.47,"l":63.41,"n":95,"o":63.43,"t":"2026-10-15T17:15:00Z","v":5879,"vw":63.428706},{"c":63.48,"h":63.48,"l":63.455,"n":46,"o":63.475,"t":"2026-10-15T17:20:00Z","v":4493,"vw":63.470993},{"c":63.51,"h":63.52,"l":63.49,"n":65,"o":63.5,"t":"2026-10-15T17:25:00Z","v":4410,"vw":63.509329},{"c":63.555,"h":63.555,"l":63.5,"n":100,"o":63.505,"t":"2026-10-15T17:30:00Z","v":44658,"vw":63.501741},{"c":63.53,"h":63.56,"l":63.52,"n":90,"o":63.55,"t":"2026-10-15T17:35:00Z","v":3948,"vw":63.542041},{"c":63.47,"h":63.54,"l":63.47,"n":128,"o":63.54,"t":"2026-10-15T17:40:00Z","v":7943,"vw":63.519128},{"c":63.52,"h":63.52,"l":63.48,"n":44,"o":63.48,"t":"2026-10-15T17:45:00Z","v":1907,"vw":63.486097},{"c":63.45,"h":63.48,"l":63.445,"n":65,"o":63.465,"t":"2026-10-15T17:50:00Z","v":1748,"vw":63.462164},{"c":63.41,"h":63.415,"l":63.41,"n":17,"o":63.415,"t":"2026-10-15T17:55:00Z","v":363,"vw":63.4125},{"c":63.47,"h":63.47,"l":63.42,"n":121,"o":63.45,"t":"2026-10-15T18:00:00Z","v":4436,"vw":63.445089},{"c":63.415,"h":63.47,"l":63.415,"n":133,"o":63.47,"t":"2026-10-15T18:05:00Z","v":2905,"vw":63.447768},{"c":63.44,"h":63.45,"l":63.405,"n":206,"o":63.405,"t":"2026-10-15T18:10:00Z","v":7392,"vw":63.435113},{"c":63.44,"h":63.47,"l":63.44,"n":153,"o":63.44,"t":"2026-10-15T18:15:00Z","v":4116,"vw":63.453022},{"c":63.48,"h":63.48,"l":63.435,"n":139,"o":63.45,"t":"2026-10-15T18:20:00Z","v":5112,"vw":63.463686},{"c":63.45,"h":63.5,"l":63.45,"n":79,"o":63.485,"t":"2026-10-15T18:25:00Z","v":2677,"vw":63.47792},{"c":63.44,"h":63.485,"l":63.44,"n":102,"o":63.46,"t":"2026-10-15T18:30:00Z","v":3709,"vw":63.467043},{"c":63.415,"h":63.44,"l":63.38,"n":104,"o":63.44,"t":"2026-10-15T18:35:00Z","v":3998,"vw":63.405377},{"c":63.39,"h":63.43,"l":63.38,"n":100,"o":63.42,"t":"2026-10-15T18:40:00Z","v":4099,"vw":63.403916},{"c":63.39,"h":63.45,"l":63.39,"n":163,"o":63.395,"t":"2026-10-15T18:45:00Z","v":7846,"vw":63.435566},{"c":63.4,"h":63.41,"l":63.385,"n":95,"o":63.385,"t":"2026-10-15T18:50:00Z","v":4253,"vw":63.407018},{"c":63.37,"h":63.405,"l":63.35,"n":90,"o":63.405,"t":"2026-10-15T18:55:00Z","v":3719,"vw":63.370459},{"c":63.37,"h":63.39,"l":63.36,"n":178,"o":63.38,"t":"2026-10-15T19:00:00Z","v":5216,"vw":63.37378},{"c":63.39,"h":63.4,"l":63.37,"n":142,"o":63.37,"t":"2026-10-15T19:05:00Z","v":4911,"vw":63.376014},{"c":63.375,"h":63.405,"l":63.36,"n":99,"o":63.375,"t":"2026-10-15T19:10:00Z","v":3851,"vw":63.385608},{"c":63.39,"h":63.42,"l":63.385,"n":158,"o":63.41,"t":"2026-10-15T19:15:00Z","v":5820,"vw":63.398723},{"c":63.5,"h":63.51,"l":63.45,"n":151,"o":63.45,"t":"2026-10-15T19:20:00Z","v":5839,"vw":63.48175},{"c":63.44,"h":63.49,"l":63.44,"n":114,"o":63.48,"t":"2026-10-15T19:25:00Z","v":4239,"vw":63.466124},{"c":63.48,"h":63.485,"l":63.42,"n":192,"o":63.42,"t":"2026-10-15T19:30:00Z","v":10172,"vw":63.464364},{"c":63.46,"h":63.505,"l":63.43,"n":110,"o":63.5,"t":"2026-10-15T19:35:00Z","v":5421,"vw":63.463072},{"c":63.43,"h":63.475,"l":63.41,"n":189,"o":63.46,"t":"2026-10-15T19:40:00Z","v":10374,"vw":63.445027},{"c":63.35,"h":63.44,"l":63.33,"n":319,"o":63.44,"t":"2026-10-15T19:45:00Z","v":20924,"vw":63.388899},{"c":63.505,"h":63.515,"l":63.34,"n":1134,"o":63.34,"t":"2026-10-15T19:50:00Z","v":191339,"vw":63.443812},{"c":63.55,"h":63.59,"l":63.475,"n":933,"o":63.505,"t":"2026-10-15T19:55:00Z","v":176888,"vw":63.556868},{"c":63.55,"h":63.55,"l":63.54,"n":11,"o":63.545,"t":"2026-10-15T20:00:00Z","v":16121,"vw":63.54902},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-16T12:30:00Z","v":131,"vw":63.27},{"c":64.17,"h":64.17,"l":63.73,"n":1928,"o":63.73,"t":"2026-10-16T13:30:00Z","v":103247,"vw":63.995569},{"c":64.5,"h":64.6,"l":64.16,"n":1502,"o":64.165,"t":"2026-10-16T13:35:00Z","v":66938,"vw":64.441552},{"c":64.47,"h":64.5805,"l":64.42,"n":826,"o":64.49,"t":"2026-10-16T13:40:00Z","v":43815,"vw":64.497994},{"c":64.47,"h":64.63,"l":64.42,"n":650,"o":64.48,"t":"2026-10-16T13:45:00Z","v":27803,"vw":64.514738},{"c":64.445,"h":64.6,"l":64.44,"n":595,"o":64.48,"t":"2026-10-16T13:50:00Z","v":41820,"vw":64.516073},{"c":64.35,"h":64.53,"l":64.35,"n":480,"o":64.46,"t":"2026-10-16T13:55:00Z","v":34691,"vw":64.458019},{"c":64.245,"h":64.44,"l":64.22,"n":621,"o":64.37,"t":"2026-10-16T14:00:00Z","v":45515,"vw":64.326004},{"c":64.37,"h":64.395,"l":64.24,"n":791,"o":64.24,"t":"2026-10-16T14:05:00Z","v":54274,"vw":64.325896},{"c":64.25,"h":64.4,"l":64.23,"n":547,"o":64.35,"t":"2026-10-16T14:10:00Z","v":39518,"vw":64.312811},{"c":64.46,"h":64.46,"l":64.28,"n":410,"o":64.28,"t":"2026-10-16T14:15:00Z","v":32081,"vw":64.342749},{"c":64.5,"h":64.585,"l":64.47,"n":484,"o":64.47,"t":"2026-10-16T14:20:00Z","v":30978,"vw":64.523079},{"c":64.53,"h":64.535,"l":64.45,"n":374,"o":64.49,"t":"2026-10-16T14:25:00Z","v":25850,"vw":64.49632},{"c":64.47,"h":64.56,"l":64.415,"n":311,"o":64.505,"t":"2026-10-16T14:30:00Z","v":10771,"vw":64.482311},{"c":64.365,"h":64.43,"l":64.365,"n":247,"o":64.42,"t":"2026-10-16T14:35:00Z","v":8895,"vw":64.4017},{"c":64.305,"h":64.36,"l":64.26,"n":292,"o":64.36,"t":"2026-10-16T14:40:00Z","v":15321,"vw":64.334636},{"c":64.32,"h":64.37,"l":64.26,"n":145,"o":64.32,"t":"2026-10-16T14:45:00Z","v":4113,"vw":64.322039},{"c":64.27,"h":64.3105,"l":64.22,"n":212,"o":64.31,"t":"2026-10-16T14:50:00Z","v":7287,"vw":64.261191},{"c":64.295,"h":64.34,"l":64.27,"n":188,"o":64.3,"t":"2026-10-16T14:55:00Z","v":6294,"vw":64.300173},{"c":64.4,"h":64.41,"l":64.29,"n":199,"o":64.29,"t":"2026-10-16T15:00:00Z","v":7899,"vw":64.354425},{"c":64.46,"h":64.49,"l":64.39,"n":241,"o":64.39,"t":"2026-10-16T15:05:00Z","v":9167,"vw":64.451013},{"c":64.485,"h":64.49,"l":64.43,"n":277,"o":64.475,"t":"2026-10-16T15:10:00Z","v":12807,"vw":64.460363},{"c":64.405,"h":64.49,"l":64.4,"n":204,"o":64.46,"t":"2026-10-16T15:15:00Z","v":10569,"vw":64.439983},{"c":64.33,"h":64.42,"l":64.31,"n":191,"o":64.41,"t":"2026-10-16T15:20:00Z","v":8410,"vw":64.36431},{"c":64.26,"h":64.29,"l":64.24,"n":167,"o":64.29,"t":"2026-10-16T15:25:00Z","v":7953,"vw":64.256436},{"c":64.22,"h":64.29,"l":64.1927,"n":131,"o":64.25,"t":"2026-10-16T15:30:00Z","v":5616,"vw":64.231476},{"c":64.12,"h":64.25,"l":64.12,"n":218,"o":64.23,"t":"2026-10-16T15:35:00Z","v":75074,"vw":64.126661},{"c":64.075,"h":64.1539,"l":64.075,"n":179,"o":64.13,"t":"2026-10-16T15:40:00Z","v":14660,"vw":64.113411},{"c":64.005,"h":64.09,"l":64,"n":222,"o":64.07,"t":"2026-10-16T15:45:00Z","v":12068,"vw":64.065372},{"c":63.9801,"h":64.02,"l":63.98,"n":152,"o":64,"t":"2026-10-16T15:50:00Z","v":5502,"vw":63.99561},{"c":63.93,"h":63.95,"l":63.9228,"n":280,"o":63.95,"t":"2026-10-16T15:55:00Z","v":15277,"vw":63.93439},{"c":63.88,"h":63.96,"l":63.8299,"n":254,"o":63.95,"t":"2026-10-16T16:00:00Z","v":11745,"vw":63.896109},{"c":63.83,"h":63.91,"l":63.82,"n":129,"o":63.89,"t":"2026-10-16T16:05:00Z","v":5023,"vw":63.86934},{"c":63.795,"h":63.85,"l":63.76,"n":137,"o":63.85,"t":"2026-10-16T16:10:00Z","v":5235,"vw":63.810649},{"c":63.73,"h":63.79,"l":63.68,"n":208,"o":63.79,"t":"2026-10-16T16:15:00Z","v":8414,"vw":63.720028},{"c":63.73,"h":63.77,"l":63.71,"n":199,"o":63.72,"t":"2026-10-16T16:20:00Z","v":9441,"vw":63.744504},{"c":63.72,"h":63.785,"l":63.7,"n":191,"o":63.75,"t":"2026-10-16T16:25:00Z","v":26168,"vw":63.708123},{"c":63.67,"h":63.74,"l":63.67,"n":179,"o":63.71,"t":"2026-10-16T16:30:00Z","v":9454,"vw":63.711966},{"c":63.67,"h":63.69,"l":63.66,"n":124,"o":63.67,"t":"2026-10-16T16:35:00Z","v":4791,"vw":63.675472},{"c":63.675,"h":63.7,"l":63.645,"n":138,"o":63.66,"t":"2026-10-16T16:40:00Z","v":4463,"vw":63.664803},{"c":63.52,"h":63.68,"l":63.49,"n":293,"o":63.68,"t":"2026-10-16T16:45:00Z","v":31629,"vw":63.549057},{"c":63.565,"h":63.57,"l":63.51,"n":158,"o":63.535,"t":"2026-10-16T16:50:00Z","v":6075,"vw":63.536175},{"c":63.55,"h":63.56,"l":63.535,"n":116,"o":63.56,"t":"2026-10-16T16:55:00Z","v":4914,"vw":63.543055},{"c":63.455,"h":63.57,"l":63.455,"n":216,"o":63.57,"t":"2026-10-16T17:00:00Z","v":12524,"vw":63.479965},{"c":63.43,"h":63.5,"l":63.42,"n":1015,"o":63.465,"t":"2026-10-16T17:05:00Z","v":85324,"vw":63.436372},{"c":63.42,"h":63.44,"l":63.39,"n":190,"o":63.425,"t":"2026-10-16T17:10:00Z","v":6932,"vw":63.414636},{"c":63.41,"h":63.45,"l":63.395,"n":204,"o":63.43,"t":"2026-10-16T17:15:00Z","v":28193,"vw":63.406657},{"c":63.505,"h":63.51,"l":63.41,"n":180,"o":63.42,"t":"2026-10-16T17:20:00Z","v":9657,"vw":63.458237},{"c":63.63,"h":63.65,"l":63.525,"n":220,"o":63.525,"t":"2026-10-16T17:25:00Z","v":26439,"vw":63.562096},{"c":63.585,"h":63.615,"l":63.57,"n":189,"o":63.61,"t":"2026-10-16T17:30:00Z","v":6802,"vw":63.579086},{"c":63.59,"h":63.65,"l":63.59,"n":148,"o":63.63,"t":"2026-10-16T17:35:00Z","v":10706,"vw":63.638698},{"c":63.65,"h":63.7,"l":63.58,"n":306,"o":63.595,"t":"2026-10-16T17:40:00Z","v":13055,"vw":63.624433},{"c":63.62,"h":63.64,"l":63.59,"n":210,"o":63.64,"t":"2026-10-16T17:45:00Z","v":7094,"vw":63.613359},{"c":63.54,"h":63.62,"l":63.525,"n":246,"o":63.61,"t":"2026-10-16T17:50:00Z","v":15627,"vw":63.597857},{"c":63.53,"h":63.55,"l":63.51,"n":149,"o":63.54,"t":"2026-10-16T17:55:00Z","v":4365,"vw":63.529048},{"c":63.48,"h":63.51,"l":63.44,"n":204,"o":63.51,"t":"2026-10-16T18:00:00Z","v":9386,"vw":63.480451},{"c":63.52,"h":63.52,"l":63.465,"n":164,"o":63.48,"t":"2026-10-16T18:05:00Z","v":7051,"vw":63.482397},{"c":63.59,"h":63.595,"l":63.51,"n":188,"o":63.52,"t":"2026-10-16T18:10:00Z","v":11450,"vw":63.56146},{"c":63.535,"h":63.6,"l":63.53,"n":157,"o":63.59,"t":"2026-10-16T18:15:00Z","v":5552,"vw":63.563548},{"c":63.6,"h":63.6,"l":63.515,"n":208,"o":63.525,"t":"2026-10-16T18:20:00Z","v":29711,"vw":63.55605},{"c":63.555,"h":63.6,"l":63.53,"n":210,"o":63.6,"t":"2026-10-16T18:25:00Z","v":14768,"vw":63.551172},{"c":63.545,"h":63.565,"l":63.5,"n":230,"o":63.53,"t":"2026-10-16T18:30:00Z","v":11709,"vw":63.527386},{"c":63.625,"h":63.63,"l":63.525,"n":233,"o":63.545,"t":"2026-10-16T18:35:00Z","v":17621,"vw":63.598641},{"c":63.57,"h":63.625,"l":63.57,"n":274,"o":63.62,"t":"2026-10-16T18:40:00Z","v":20619,"vw":63.586729},{"c":63.62,"h":63.6236,"l":63.57,"n":339,"o":63.57,"t":"2026-10-16T18:45:00Z","v":24951,"vw":63.594318},{"c":63.565,"h":63.64,"l":63.565,"n":418,"o":63.63,"t":"2026-10-16T18:50:00Z","v":37391,"vw":63.596476},{"c":63.59,"h":63.6058,"l":63.525,"n":372,"o":63.56,"t":"2026-10-16T18:55:00Z","v":33202,"vw":63.566324},{"c":63.55,"h":63.59,"l":63.55,"n":304,"o":63.5801,"t":"2026-10-16T19:00:00Z","v":26439,"vw":63.562931},{"c":63.565,"h":63.595,"l":63.55,"n":423,"o":63.56,"t":"2026-10-16T19:05:00Z","v":45989,"vw":63.569291},{"c":63.59,"h":63.62,"l":63.56,"n":393,"o":63.57,"t":"2026-10-16T19:10:00Z","v":38741,"vw":63.589461},{"c":63.62,"h":63.62,"l":63.56,"n":213,"o":63.59,"t":"2026-10-16T19:15:00Z","v":11946,"vw":63.592162},{"c":63.585,"h":63.64,"l":63.57,"n":203,"o":63.61,"t":"2026-10-16T19:20:00Z","v":9980,"vw":63.604346},{"c":63.59,"h":63.59,"l":63.555,"n":127,"o":63.585,"t":"2026-10-16T19:25:00Z","v":8046,"vw":63.572571},{"c":63.61,"h":63.62,"l":63.57,"n":262,"o":63.59,"t":"2026-10-16T19:30:00Z","v":18544,"vw":63.594056},{"c":63.595,"h":63.64,"l":63.58,"n":183,"o":63.63,"t":"2026-10-16T19:35:00Z","v":10721,"vw":63.61462},{"c":63.56,"h":63.59,"l":63.515,"n":291,"o":63.59,"t":"2026-10-16T19:40:00Z","v":25638,"vw":63.5381},{"c":63.6305,"h":63.6305,"l":63.545,"n":304,"o":63.57,"t":"2026-10-16T19:45:00Z","v":15974,"vw":63.592634},{"c":63.67,"h":63.74,"l":63.635,"n":975,"o":63.64,"t":"2026-10-16T19:50:00Z","v":128768,"vw":63.696179},{"c":63.64,"h":63.68,"l":63.62,"n":1935,"o":63.67,"t":"2026-10-16T19:55:00Z","v":327879,"vw":63.658116},{"c":63.62,"h":63.62,"l":63.62,"n":6,"o":63.62,"t":"2026-10-16T20:00:00Z","v":19802,"vw":63.62},{"c":63.76,"h":64.27,"l":63.76,"n":46,"o":63.98,"t":"2026-10-16T20:10:00Z","v":30600,"vw":64.014144},{"c":64,"h":64.08,"l":63.98,"n":16,"o":63.98,"t":"2026-10-16T20:15:00Z","v":10000,"vw":64.031988},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-16T20:30:00Z","v":200,"vw":63.87},{"c":63.66,"h":63.7,"l":63.65,"n":4,"o":63.7,"t":"2026-10-16T21:45:00Z","v":1222,"vw":63.670082},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-10-19T11:00:00Z","v":400,"vw":64.77},{"c":62.4829,"h":62.4829,"l":62.4829,"n":1,"o":62.4829,"t":"2026-10-19T13:00:00Z","v":300,"vw":62.4829},{"c":62.5217,"h":62.5217,"l":62.5217,"n":1,"o":62.5217,"t":"2026-10-19T13:15:00Z","v":200,"vw":62.5217},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-19T13:25:00Z","v":110,"vw":63.63},{"c":63.54,"h":63.74,"l":63.4,"n":1284,"o":63.6,"t":"2026-10-19T13:30:00Z","v":80108,"vw":63.564264},{"c":63.56,"h":63.58,"l":63.46,"n":1006,"o":63.49,"t":"2026-10-19T13:35:00Z","v":32693,"vw":63.524834},{"c":63.55,"h":63.62,"l":63.505,"n":735,"o":63.54,"t":"2026-10-19T13:40:00Z","v":26511,"vw":63.549324},{"c":63.53,"h":63.55,"l":63.415,"n":717,"o":63.515,"t":"2026-10-19T13:45:00Z","v":37143,"vw":63.476401},{"c":63.335,"h":63.55,"l":63.335,"n":488,"o":63.54,"t":"2026-10-19T13:50:00Z","v":21582,"vw":63.421918},{"c":63.44,"h":63.44,"l":63.32,"n":470,"o":63.35,"t":"2026-10-19T13:55:00Z","v":34196,"vw":63.381329},{"c":63.39,"h":63.44,"l":63.38,"n":383,"o":63.42,"t":"2026-10-19T14:00:00Z","v":12910,"vw":63.413055},{"c":63.45,"h":63.48,"l":63.375,"n":484,"o":63.39,"t":"2026-10-19T14:05:00Z","v":30506,"vw":63.407041},{"c":63.45,"h":63.49,"l":63.4,"n":343,"o":63.49,"t":"2026-10-19T14:10:00Z","v":18380,"vw":63.437058},{"c":63.44,"h":63.48,"l":63.415,"n":339,"o":63.45,"t":"2026-10-19T14:15:00Z","v":15596,"vw":63.450151},{"c":63.4,"h":63.48,"l":63.36,"n":331,"o":63.44,"t":"2026-10-19T14:20:00Z","v":14081,"vw":63.411777},{"c":63.4,"h":63.4,"l":63.34,"n":228,"o":63.39,"t":"2026-10-19T14:25:00Z","v":9857,"vw":63.365513},{"c":63.405,"h":63.46,"l":63.3995,"n":241,"o":63.4,"t":"2026-10-19T14:30:00Z","v":9481,"vw":63.420773},{"c":63.37,"h":63.43,"l":63.37,"n":295,"o":63.405,"t":"2026-10-19T14:35:00Z","v":19513,"vw":63.404045},{"c":63.32,"h":63.38,"l":63.3,"n":273,"o":63.365,"t":"2026-10-19T14:40:00Z","v":13566,"vw":63.345098},{"c":63.36,"h":63.375,"l":63.315,"n":324,"o":63.315,"t":"2026-10-19T14:45:00Z","v":16983,"vw":63.339663},{"c":63.345,"h":63.37,"l":63.29,"n":382,"o":63.35,"t":"2026-10-19T14:50:00Z","v":26636,"vw":63.342637},{"c":63.415,"h":63.415,"l":63.33,"n":252,"o":63.35,"t":"2026-10-19T14:55:00Z","v":11873,"vw":63.359399},{"c":63.475,"h":63.48,"l":63.4,"n":175,"o":63.42,"t":"2026-10-19T15:00:00Z","v":6611,"vw":63.443715},{"c":63.47,"h":63.52,"l":63.46,"n":201,"o":63.46,"t":"2026-10-19T15:05:00Z","v":7193,"vw":63.488775},{"c":63.63,"h":63.63,"l":63.49,"n":161,"o":63.49,"t":"2026-10-19T15:10:00Z","v":8161,"vw":63.530804},{"c":63.55,"h":63.63,"l":63.55,"n":211,"o":63.63,"t":"2026-10-19T15:15:00Z","v":8520,"vw":63.576979},{"c":63.585,"h":63.595,"l":63.54,"n":176,"o":63.56,"t":"2026-10-19T15:20:00Z","v":7484,"vw":63.565528},{"c":63.455,"h":63.56,"l":63.44,"n":171,"o":63.555,"t":"2026-10-19T15:25:00Z","v":8942,"vw":63.492623},{"c":63.47,"h":63.495,"l":63.44,"n":140,"o":63.47,"t":"2026-10-19T15:30:00Z","v":6513,"vw":63.468078},{"c":63.495,"h":63.515,"l":63.45,"n":140,"o":63.45,"t":"2026-10-19T15:35:00Z","v":6568,"vw":63.489405},{"c":63.48,"h":63.505,"l":63.47,"n":102,"o":63.47,"t":"2026-10-19T15:40:00Z","v":8204,"vw":63.482828},{"c":63.48,"h":63.5,"l":63.47,"n":128,"o":63.485,"t":"2026-10-19T15:45:00Z","v":5550,"vw":63.483414},{"c":63.435,"h":63.5,"l":63.43,"n":124,"o":63.47,"t":"2026-10-19T15:50:00Z","v":4678,"vw":63.460082},{"c":63.45,"h":63.46,"l":63.41,"n":304,"o":63.43,"t":"2026-10-19T15:55:00Z","v":16095,"vw":63.438618},{"c":63.34,"h":63.46,"l":63.28,"n":194,"o":63.46,"t":"2026-10-19T16:00:00Z","v":6360,"vw":63.32661},{"c":63.3,"h":63.33,"l":63.285,"n":127,"o":63.33,"t":"2026-10-19T16:05:00Z","v":6196,"vw":63.305608},{"c":63.26,"h":63.3,"l":63.26,"n":157,"o":63.29,"t":"2026-10-19T16:10:00Z","v":10897,"vw":63.281211},{"c":63.32,"h":63.32,"l":63.24,"n":148,"o":63.265,"t":"2026-10-19T16:15:00Z","v":7276,"vw":63.292965},{"c":63.28,"h":63.32,"l":63.26,"n":110,"o":63.32,"t":"2026-10-19T16:20:00Z","v":4332,"vw":63.274949},{"c":63.27,"h":63.28,"l":63.25,"n":103,"o":63.28,"t":"2026-10-19T16:25:00Z","v":3816,"vw":63.264933},{"c":63.245,"h":63.275,"l":63.225,"n":153,"o":63.26,"t":"2026-10-19T16:30:00Z","v":6601,"vw":63.247885},{"c":63.265,"h":63.265,"l":63.235,"n":58,"o":63.25,"t":"2026-10-19T16:35:00Z","v":2798,"vw":63.248235},{"c":63.275,"h":63.285,"l":63.26,"n":67,"o":63.27,"t":"2026-10-19T16:40:00Z","v":3205,"vw":63.271868},{"c":63.27,"h":63.27,"l":63.24,"n":121,"o":63.26,"t":"2026-10-19T16:45:00Z","v":5855,"vw":63.248888},{"c":63.29,"h":63.29,"l":63.26,"n":95,"o":63.28,"t":"2026-10-19T16:50:00Z","v":4316,"vw":63.275994},{"c":63.3,"h":63.3,"l":63.285,"n":73,"o":63.29,"t":"2026-10-19T16:55:00Z","v":3097,"vw":63.289833},{"c":63.24,"h":63.3,"l":63.24,"n":120,"o":63.295,"t":"2026-10-19T17:00:00Z","v":6856,"vw":63.258197},{"c":63.16,"h":63.235,"l":63.155,"n":411,"o":63.2301,"t":"2026-10-19T17:05:00Z","v":37802,"vw":63.190019},{"c":63.165,"h":63.19,"l":63.15,"n":163,"o":63.15,"t":"2026-10-19T17:10:00Z","v":12150,"vw":63.168014},{"c":63.205,"h":63.23,"l":63.165,"n":96,"o":63.175,"t":"2026-10-19T17:15:00Z","v":7644,"vw":63.187946},{"c":63.24,"h":63.24,"l":63.21,"n":136,"o":63.21,"t":"2026-10-19T17:20:00Z","v":7955,"vw":63.222037},{"c":63.25,"h":63.255,"l":63.23,"n":66,"o":63.25,"t":"2026-10-19T17:25:00Z","v":4251,"vw":63.238184},{"c":63.25,"h":63.27,"l":63.24,"n":144,"o":63.265,"t":"2026-10-19T17:30:00Z","v":8338,"vw":63.25609},{"c":63.245,"h":63.26,"l":63.22,"n":67,"o":63.24,"t":"2026-10-19T17:35:00Z","v":4810,"vw":63.23236},{"c":63.255,"h":63.2975,"l":63.235,"n":158,"o":63.25,"t":"2026-10-19T17:40:00Z","v":10661,"vw":63.265049},{"c":63.26,"h":63.275,"l":63.24,"n":181,"o":63.25,"t":"2026-10-19T17:45:00Z","v":11432,"vw":63.257378},{"c":63.285,"h":63.29,"l":63.26,"n":128,"o":63.27,"t":"2026-10-19T17:50:00Z","v":8275,"vw":63.275487},{"c":63.24,"h":63.3,"l":63.24,"n":112,"o":63.3,"t":"2026-10-19T17:55:00Z","v":5127,"vw":63.264626},{"c":63.25,"h":63.265,"l":63.215,"n":293,"o":63.265,"t":"2026-10-19T18:00:00Z","v":43550,"vw":63.224774},{"c":63.225,"h":63.26,"l":63.21,"n":146,"o":63.245,"t":"2026-10-19T18:05:00Z","v":21195,"vw":63.228791},{"c":63.25,"h":63.275,"l":63.21,"n":168,"o":63.22,"t":"2026-10-19T18:10:00Z","v":10389,"vw":63.233017},{"c":63.275,"h":63.28,"l":63.25,"n":62,"o":63.26,"t":"2026-10-19T18:15:00Z","v":4056,"vw":63.263131},{"c":63.265,"h":63.295,"l":63.26,"n":188,"o":63.27,"t":"2026-10-19T18:20:00Z","v":38746,"vw":63.272881},{"c":63.2,"h":63.27,"l":63.19,"n":71,"o":63.27,"t":"2026-10-19T18:25:00Z","v":6608,"vw":63.210666},{"c":63.165,"h":63.205,"l":63.165,"n":201,"o":63.205,"t":"2026-10-19T18:30:00Z","v":21627,"vw":63.173701},{"c":63.185,"h":63.19,"l":63.16,"n":63,"o":63.16,"t":"2026-10-19T18:35:00Z","v":3845,"vw":63.172204},{"c":63.14,"h":63.185,"l":63.13,"n":90,"o":63.185,"t":"2026-10-19T18:40:00Z","v":15339,"vw":63.139405},{"c":63.135,"h":63.175,"l":63.13,"n":143,"o":63.145,"t":"2026-10-19T18:45:00Z","v":11965,"vw":63.146296},{"c":63.09,"h":63.135,"l":63.09,"n":86,"o":63.135,"t":"2026-10-19T18:50:00Z","v":4055,"vw":63.115942},{"c":63.13,"h":63.145,"l":63.115,"n":88,"o":63.115,"t":"2026-10-19T18:55:00Z","v":5890,"vw":63.130703},{"c":63.16,"h":63.16,"l":63.13,"n":131,"o":63.13,"t":"2026-10-19T19:00:00Z","v":6238,"vw":63.143824},{"c":63.11,"h":63.16,"l":63.11,"n":91,"o":63.16,"t":"2026-10-19T19:05:00Z","v":4483,"vw":63.138542},{"c":63.125,"h":63.125,"l":63.095,"n":96,"o":63.11,"t":"2026-10-19T19:10:00Z","v":4922,"vw":63.108456},{"c":63.145,"h":63.145,"l":63.1,"n":143,"o":63.12,"t":"2026-10-19T19:15:00Z","v":8902,"vw":63.126765},{"c":63.175,"h":63.18,"l":63.13,"n":220,"o":63.145,"t":"2026-10-19T19:20:00Z","v":16374,"vw":63.152566},{"c":63.15,"h":63.2,"l":63.15,"n":106,"o":63.175,"t":"2026-10-19T19:25:00Z","v":5232,"vw":63.174866},{"c":63.145,"h":63.15,"l":63.11,"n":187,"o":63.11,"t":"2026-10-19T19:30:00Z","v":20293,"vw":63.119525},{"c":63.095,"h":63.15,"l":63.08,"n":243,"o":63.145,"t":"2026-10-19T19:35:00Z","v":14331,"vw":63.125406},{"c":63.115,"h":63.115,"l":63.095,"n":311,"o":63.095,"t":"2026-10-19T19:40:00Z","v":21461,"vw":63.105},{"c":63.09,"h":63.135,"l":63.075,"n":487,"o":63.11,"t":"2026-10-19T19:45:00Z","v":50000,"vw":63.104915},{"c":63.105,"h":63.125,"l":63.07,"n":805,"o":63.08,"t":"2026-10-19T19:50:00Z","v":87007,"vw":63.086674},{"c":63.14,"h":63.16,"l":63.105,"n":1085,"o":63.11,"t":"2026-10-19T19:55:00Z","v":131440,"vw":63.129777},{"c":63.15,"h":63.15,"l":63.12,"n":10,"o":63.12,"t":"2026-10-19T20:00:00Z","v":12805,"vw":63.120469},{"c":63.15,"h":63.15,"l":63.15,"n":8,"o":63.15,"t":"2026-10-19T20:05:00Z","v":300,"vw":63.15},{"c":62.856,"h":62.878,"l":62.856,"n":15,"o":62.866,"t":"2026-10-19T21:00:00Z","v":1290,"vw":62.863667},{"c":62.86,"h":62.86,"l":62.832,"n":23,"o":62.856,"t":"2026-10-19T21:05:00Z","v":4750,"vw":62.850609},{"c":62.72,"h":62.75,"l":62.72,"n":3,"o":62.75,"t":"2026-10-19T22:00:00Z","v":243,"vw":62.732448},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-20T08:00:00Z","v":100,"vw":63.12},{"c":63.12,"h":63.12,"l":63.12,"n":6,"o":63.12,"t":"2026-10-20T11:00:00Z","v":405,"vw":63.12},{"c":63.77,"h":63.81,"l":63.25,"n":1466,"o":63.25,"t":"2026-10-20T13:30:00Z","v":34843,"vw":63.574442},{"c":64.24,"h":64.25,"l":63.77,"n":1696,"o":63.77,"t":"2026-10-20T13:35:00Z","v":46251,"vw":64.014317},{"c":64.265,"h":64.36,"l":64.19,"n":1920,"o":64.22,"t":"2026-10-20T13:40:00Z","v":65358,"vw":64.243812},{"c":64.3303,"h":64.39,"l":64.22,"n":1599,"o":64.27,"t":"2026-10-20T13:45:00Z","v":56129,"vw":64.315002},{"c":64.46,"h":64.5,"l":64.33,"n":952,"o":64.3439,"t":"2026-10-20T13:50:00Z","v":34290,"vw":64.408131},{"c":64.41,"h":64.55,"l":64.39,"n":1303,"o":64.46,"t":"2026-10-20T13:55:00Z","v":50974,"vw":64.487214},{"c":64.215,"h":64.47,"l":64.215,"n":1113,"o":64.44,"t":"2026-10-20T14:00:00Z","v":45279,"vw":64.363868},{"c":64.245,"h":64.29,"l":64.14,"n":803,"o":64.21,"t":"2026-10-20T14:05:00Z","v":41164,"vw":64.221511},{"c":64.195,"h":64.29,"l":64.15,"n":560,"o":64.25,"t":"2026-10-20T14:10:00Z","v":24309,"vw":64.228116},{"c":64.245,"h":64.25,"l":64.155,"n":443,"o":64.21,"t":"2026-10-20T14:15:00Z","v":21843,"vw":64.200588},{"c":64.61,"h":64.61,"l":64.24,"n":970,"o":64.25,"t":"2026-10-20T14:20:00Z","v":65351,"vw":64.388857},{"c":64.61,"h":64.675,"l":64.575,"n":643,"o":64.61,"t":"2026-10-20T14:25:00Z","v":27854,"vw":64.606099},{"c":64.47,"h":64.68,"l":64.44,"n":778,"o":64.62,"t":"2026-10-20T14:30:00Z","v":30763,"vw":64.566067},{"c":64.455,"h":64.51,"l":64.43,"n":528,"o":64.48,"t":"2026-10-20T14:35:00Z","v":31205,"vw":64.486363},{"c":64.58,"h":64.58,"l":64.435,"n":490,"o":64.46,"t":"2026-10-20T14:40:00Z","v":21760,"vw":64.503786},{"c":64.605,"h":64.65,"l":64.57,"n":446,"o":64.58,"t":"2026-10-20T14:45:00Z","v":19143,"vw":64.620117},{"c":64.705,"h":64.72,"l":64.62,"n":434,"o":64.62,"t":"2026-10-20T14:50:00Z","v":18806,"vw":64.681703},{"c":64.63,"h":64.7,"l":64.59,"n":316,"o":64.7,"t":"2026-10-20T14:55:00Z","v":12363,"vw":64.627648},{"c":64.48,"h":64.645,"l":64.46,"n":235,"o":64.625,"t":"2026-10-20T15:00:00Z","v":9848,"vw":64.547133},{"c":64.44,"h":64.4999,"l":64.39,"n":382,"o":64.47,"t":"2026-10-20T15:05:00Z","v":17778,"vw":64.443044},{"c":64.34,"h":64.44,"l":64.29,"n":521,"o":64.43,"t":"2026-10-20T15:10:00Z","v":22023,"vw":64.340699},{"c":64.325,"h":64.43,"l":64.325,"n":418,"o":64.35,"t":"2026-10-20T15:15:00Z","v":17426,"vw":64.372068},{"c":64.33,"h":64.39,"l":64.305,"n":109,"o":64.35,"t":"2026-10-20T15:20:00Z","v":5013,"vw":64.341666},{"c":64.26,"h":64.345,"l":64.255,"n":158,"o":64.319,"t":"2026-10-20T15:25:00Z","v":7590,"vw":64.30265},{"c":64.205,"h":64.265,"l":64.195,"n":202,"o":64.25,"t":"2026-10-20T15:30:00Z","v":10237,"vw":64.224131},{"c":64.36,"h":64.365,"l":64.2,"n":216,"o":64.2,"t":"2026-10-20T15:35:00Z","v":32155,"vw":64.242084},{"c":64.44,"h":64.46,"l":64.375,"n":166,"o":64.395,"t":"2026-10-20T15:40:00Z","v":6643,"vw":64.419272},{"c":64.35,"h":64.415,"l":64.32,"n":171,"o":64.41,"t":"2026-10-20T15:45:00Z","v":6960,"vw":64.348795},{"c":64.36,"h":64.375,"l":64.33,"n":137,"o":64.37,"t":"2026-10-20T15:50:00Z","v":5822,"vw":64.352684},{"c":64.28,"h":64.365,"l":64.28,"n":114,"o":64.36,"t":"2026-10-20T15:55:00Z","v":4232,"vw":64.308179},{"c":64.28,"h":64.3,"l":64.25,"n":159,"o":64.3,"t":"2026-10-20T16:00:00Z","v":8326,"vw":64.259154},{"c":64.27,"h":64.3,"l":64.26,"n":121,"o":64.28,"t":"2026-10-20T16:05:00Z","v":4655,"vw":64.284367},{"c":64.21,"h":64.28,"l":64.19,"n":112,"o":64.27,"t":"2026-10-20T16:10:00Z","v":4610,"vw":64.230329},{"c":64.14,"h":64.25,"l":64.135,"n":195,"o":64.235,"t":"2026-10-20T16:15:00Z","v":9108,"vw":64.192416},{"c":64.12,"h":64.185,"l":64.12,"n":188,"o":64.13,"t":"2026-10-20T16:20:00Z","v":20616,"vw":64.127647},{"c":64.155,"h":64.155,"l":64.12,"n":189,"o":64.14,"t":"2026-10-20T16:25:00Z","v":7118,"vw":64.131609},{"c":64.185,"h":64.215,"l":64.165,"n":154,"o":64.185,"t":"2026-10-20T16:30:00Z","v":8073,"vw":64.182066},{"c":64.165,"h":64.225,"l":64.16,"n":188,"o":64.205,"t":"2026-10-20T16:35:00Z","v":10083,"vw":64.18776},{"c":64.165,"h":64.19,"l":64.15,"n":144,"o":64.18,"t":"2026-10-20T16:40:00Z","v":8115,"vw":64.165333},{"c":64.205,"h":64.21,"l":64.15,"n":213,"o":64.16,"t":"2026-10-20T16:45:00Z","v":9832,"vw":64.189011},{"c":64.125,"h":64.24,"l":64.125,"n":149,"o":64.215,"t":"2026-10-20T16:50:00Z","v":10866,"vw":64.19114},{"c":64.15,"h":64.16,"l":64.125,"n":182,"o":64.125,"t":"2026-10-20T16:55:00Z","v":10181,"vw":64.146881},{"c":64.12,"h":64.16,"l":64.12,"n":159,"o":64.155,"t":"2026-10-20T17:00:00Z","v":6350,"vw":64.135649},{"c":64.13,"h":64.145,"l":64.125,"n":160,"o":64.14,"t":"2026-10-20T17:05:00Z","v":7425,"vw":64.138175},{"c":64.125,"h":64.135,"l":64.11,"n":153,"o":64.13,"t":"2026-10-20T17:10:00Z","v":6948,"vw":64.128226},{"c":64.1,"h":64.125,"l":64.085,"n":124,"o":64.11,"t":"2026-10-20T17:15:00Z","v":6052,"vw":64.10665},{"c":64.15,"h":64.15,"l":64.105,"n":133,"o":64.11,"t":"2026-10-20T17:20:00Z","v":6122,"vw":64.125023},{"c":64.125,"h":64.15,"l":64.115,"n":88,"o":64.14,"t":"2026-10-20T17:25:00Z","v":3678,"vw":64.129807},{"c":64.16,"h":64.175,"l":64.15,"n":114,"o":64.15,"t":"2026-10-20T17:30:00Z","v":13207,"vw":64.168242},{"c":64.165,"h":64.19,"l":64.165,"n":146,"o":64.1742,"t":"2026-10-20T17:35:00Z","v":5954,"vw":64.175571},{"c":64.19,"h":64.205,"l":64.18,"n":59,"o":64.18,"t":"2026-10-20T17:40:00Z","v":2339,"vw":64.198961},{"c":64.21,"h":64.22,"l":64.21,"n":89,"o":64.21,"t":"2026-10-20T17:45:00Z","v":2971,"vw":64.215},{"c":64.195,"h":64.22,"l":64.195,"n":42,"o":64.215,"t":"2026-10-20T17:50:00Z","v":1815,"vw":64.203057},{"c":64.17,"h":64.185,"l":64.145,"n":52,"o":64.185,"t":"2026-10-20T17:55:00Z","v":2154,"vw":64.172279},{"c":64.215,"h":64.215,"l":64.19,"n":66,"o":64.205,"t":"2026-10-20T18:00:00Z","v":2356,"vw":64.201439},{"c":64.21,"h":64.215,"l":64.175,"n":96,"o":64.215,"t":"2026-10-20T18:05:00Z","v":3422,"vw":64.190067},{"c":64.21,"h":64.22,"l":64.195,"n":90,"o":64.21,"t":"2026-10-20T18:10:00Z","v":3294,"vw":64.205816},{"c":64.15,"h":64.215,"l":64.15,"n":74,"o":64.215,"t":"2026-10-20T18:15:00Z","v":2486,"vw":64.167384},{"c":64.085,"h":64.14,"l":64.085,"n":56,"o":64.13,"t":"2026-10-20T18:20:00Z","v":2402,"vw":64.113739},{"c":64.135,"h":64.14,"l":64.09,"n":108,"o":64.09,"t":"2026-10-20T18:25:00Z","v":3697,"vw":64.123179},{"c":64.15,"h":64.16,"l":64.14,"n":110,"o":64.14,"t":"2026-10-20T18:30:00Z","v":4286,"vw":64.148741},{"c":64.145,"h":64.15,"l":64.125,"n":60,"o":64.15,"t":"2026-10-20T18:35:00Z","v":2578,"vw":64.139788},{"c":64.11,"h":64.16,"l":64.11,"n":106,"o":64.135,"t":"2026-10-20T18:40:00Z","v":3175,"vw":64.137204},{"c":64.13,"h":64.13,"l":64.11,"n":35,"o":64.11,"t":"2026-10-20T18:45:00Z","v":895,"vw":64.12},{"c":64.175,"h":64.18,"l":64.155,"n":115,"o":64.155,"t":"2026-10-20T18:50:00Z","v":2465,"vw":64.163711},{"c":64.19,"h":64.19,"l":64.16,"n":57,"o":64.16,"t":"2026-10-20T18:55:00Z","v":2453,"vw":64.181038},{"c":64.175,"h":64.24,"l":64.175,"n":388,"o":64.195,"t":"2026-10-20T19:00:00Z","v":21453,"vw":64.218959},{"c":64.2,"h":64.22,"l":64.17,"n":381,"o":64.19,"t":"2026-10-20T19:05:00Z","v":21028,"vw":64.182643},{"c":64.21,"h":64.225,"l":64.19,"n":144,"o":64.2,"t":"2026-10-20T19:10:00Z","v":6051,"vw":64.202971},{"c":64.255,"h":64.255,"l":64.21,"n":531,"o":64.215,"t":"2026-10-20T19:15:00Z","v":40165,"vw":64.221771},{"c":64.245,"h":64.27,"l":64.21,"n":284,"o":64.265,"t":"2026-10-20T19:20:00Z","v":16560,"vw":64.230788},{"c":64.29,"h":64.31,"l":64.26,"n":192,"o":64.27,"t":"2026-10-20T19:25:00Z","v":8321,"vw":64.290348},{"c":64.26,"h":64.31,"l":64.24,"n":232,"o":64.3,"t":"2026-10-20T19:30:00Z","v":11137,"vw":64.281388},{"c":64.2,"h":64.26,"l":64.175,"n":315,"o":64.26,"t":"2026-10-20T19:35:00Z","v":17582,"vw":64.223072},{"c":64.32,"h":64.32,"l":64.21,"n":237,"o":64.215,"t":"2026-10-20T19:40:00Z","v":9641,"vw":64.256798},{"c":64.265,"h":64.33,"l":64.255,"n":397,"o":64.32,"t":"2026-10-20T19:45:00Z","v":26657,"vw":64.288301},{"c":64.33,"h":64.33,"l":64.215,"n":978,"o":64.265,"t":"2026-10-20T19:50:00Z","v":134415,"vw":64.28824},{"c":64.35,"h":64.42,"l":64.33,"n":1513,"o":64.33,"t":"2026-10-20T19:55:00Z","v":289090,"vw":64.367331},{"c":64.36,"h":64.36,"l":64.36,"n":6,"o":64.36,"t":"2026-10-20T20:00:00Z","v":17147,"vw":64.36},{"c":64.62,"h":64.62,"l":64.51,"n":7,"o":64.51,"t":"2026-10-21T13:25:00Z","v":1651,"vw":64.588731},{"c":64.47,"h":64.76,"l":64.385,"n":1980,"o":64.6,"t":"2026-10-21T13:30:00Z","v":123144,"vw":64.623834},{"c":64.33,"h":64.535,"l":64.3,"n":1377,"o":64.49,"t":"2026-10-21T13:35:00Z","v":66328,"vw":64.464947},{"c":64.41,"h":64.43,"l":64.22,"n":836,"o":64.35,"t":"2026-10-21T13:40:00Z","v":33869,"vw":64.336663},{"c":64.455,"h":64.6,"l":64.37,"n":1204,"o":64.42,"t":"2026-10-21T13:45:00Z","v":47380,"vw":64.478803},{"c":64.57,"h":64.57,"l":64.395,"n":883,"o":64.48,"t":"2026-10-21T13:50:00Z","v":46264,"vw":64.471599},{"c":64.395,"h":64.58,"l":64.38,"n":660,"o":64.545,"t":"2026-10-21T13:55:00Z","v":31554,"vw":64.483412},{"c":64.26,"h":64.41,"l":64.255,"n":585,"o":64.39,"t":"2026-10-21T14:00:00Z","v":25553,"vw":64.309545},{"c":64.13,"h":64.275,"l":64.085,"n":530,"o":64.26,"t":"2026-10-21T14:05:00Z","v":26762,"vw":64.178406},{"c":64.18,"h":64.24,"l":64.135,"n":663,"o":64.14,"t":"2026-10-21T14:10:00Z","v":25390,"vw":64.182677},{"c":64.16,"h":64.245,"l":64.145,"n":319,"o":64.17,"t":"2026-10-21T14:15:00Z","v":13257,"vw":64.195034},{"c":64.2,"h":64.22,"l":64.11,"n":290,"o":64.18,"t":"2026-10-21T14:20:00Z","v":12785,"vw":64.162797},{"c":64.285,"h":64.285,"l":64.13,"n":359,"o":64.21,"t":"2026-10-21T14:25:00Z","v":15948,"vw":64.215243},{"c":64.325,"h":64.36,"l":64.255,"n":399,"o":64.29,"t":"2026-10-21T14:30:00Z","v":16318,"vw":64.316241},{"c":64.4,"h":64.4,"l":64.285,"n":395,"o":64.335,"t":"2026-10-21T14:35:00Z","v":16277,"vw":64.3431},{"c":64.38,"h":64.415,"l":64.35,"n":307,"o":64.385,"t":"2026-10-21T14:40:00Z","v":13025,"vw":64.380468},{"c":64.435,"h":64.45,"l":64.38,"n":245,"o":64.39,"t":"2026-10-21T14:45:00Z","v":14829,"vw":64.401959},{"c":64.355,"h":64.435,"l":64.345,"n":263,"o":64.435,"t":"2026-10-21T14:50:00Z","v":12736,"vw":64.379984},{"c":64.235,"h":64.35,"l":64.235,"n":235,"o":64.345,"t":"2026-10-21T14:55:00Z","v":12183,"vw":64.298042},{"c":64.26,"h":64.27,"l":64.18,"n":347,"o":64.23,"t":"2026-10-21T15:00:00Z","v":16625,"vw":64.231253},{"c":64.225,"h":64.27,"l":64.22,"n":138,"o":64.27,"t":"2026-10-21T15:05:00Z","v":4724,"vw":64.234527},{"c":64.205,"h":64.285,"l":64.205,"n":225,"o":64.23,"t":"2026-10-21T15:10:00Z","v":8445,"vw":64.236532},{"c":64.26,"h":64.28,"l":64.21,"n":214,"o":64.21,"t":"2026-10-21T15:15:00Z","v":9140,"vw":64.242445},{"c":64.205,"h":64.275,"l":64.205,"n":156,"o":64.265,"t":"2026-10-21T15:20:00Z","v":6202,"vw":64.255982},{"c":64.325,"h":64.345,"l":64.215,"n":165,"o":64.215,"t":"2026-10-21T15:25:00Z","v":6296,"vw":64.284872},{"c":64.34,"h":64.37,"l":64.305,"n":160,"o":64.33,"t":"2026-10-21T15:30:00Z","v":6548,"vw":64.340159},{"c":64.34,"h":64.36,"l":64.305,"n":127,"o":64.355,"t":"2026-10-21T15:35:00Z","v":6791,"vw":64.343735},{"c":64.295,"h":64.33,"l":64.29,"n":127,"o":64.325,"t":"2026-10-21T15:40:00Z","v":7268,"vw":64.309517},{"c":64.275,"h":64.315,"l":64.26,"n":157,"o":64.295,"t":"2026-10-21T15:45:00Z","v":6336,"vw":64.287879},{"c":64.285,"h":64.32,"l":64.285,"n":88,"o":64.295,"t":"2026-10-21T15:50:00Z","v":4011,"vw":64.303191},{"c":64.295,"h":64.31,"l":64.285,"n":84,"o":64.285,"t":"2026-10-21T15:55:00Z","v":4144,"vw":64.294219},{"c":64.255,"h":64.315,"l":64.255,"n":139,"o":64.285,"t":"2026-10-21T16:00:00Z","v":5352,"vw":64.277318},{"c":64.24,"h":64.27,"l":64.215,"n":90,"o":64.255,"t":"2026-10-21T16:05:00Z","v":5215,"vw":64.235627},{"c":64.245,"h":64.25,"l":64.215,"n":110,"o":64.225,"t":"2026-10-21T16:10:00Z","v":4081,"vw":64.236799},{"c":64.3,"h":64.3,"l":64.26,"n":89,"o":64.26,"t":"2026-10-21T16:15:00Z","v":4982,"vw":64.274297},{"c":64.29,"h":64.305,"l":64.275,"n":132,"o":64.295,"t":"2026-10-21T16:20:00Z","v":6118,"vw":64.289116},{"c":64.34,"h":64.34,"l":64.275,"n":114,"o":64.275,"t":"2026-10-21T16:25:00Z","v":5442,"vw":64.305966},{"c":64.385,"h":64.385,"l":64.345,"n":127,"o":64.345,"t":"2026-10-21T16:30:00Z","v":7234,"vw":64.361106},{"c":64.49,"h":64.51,"l":64.355,"n":344,"o":64.385,"t":"2026-10-21T16:35:00Z","v":15919,"vw":64.406077},{"c":64.425,"h":64.505,"l":64.415,"n":400,"o":64.495,"t":"2026-10-21T16:40:00Z","v":21868,"vw":64.436991},{"c":64.39,"h":64.425,"l":64.365,"n":144,"o":64.42,"t":"2026-10-21T16:45:00Z","v":6714,"vw":64.387605},{"c":64.375,"h":64.39,"l":64.345,"n":177,"o":64.385,"t":"2026-10-21T16:50:00Z","v":11357,"vw":64.36177},{"c":64.385,"h":64.39,"l":64.36,"n":59,"o":64.375,"t":"2026-10-21T16:55:00Z","v":4466,"vw":64.377666},{"c":64.39,"h":64.44,"l":64.39,"n":207,"o":64.39,"t":"2026-10-21T17:00:00Z","v":54580,"vw":64.435709},{"c":64.42,"h":64.435,"l":64.395,"n":101,"o":64.405,"t":"2026-10-21T17:05:00Z","v":5275,"vw":64.415031},{"c":64.39,"h":64.42,"l":64.3895,"n":334,"o":64.42,"t":"2026-10-21T17:10:00Z","v":22361,"vw":64.398407},{"c":64.41,"h":64.41,"l":64.38,"n":96,"o":64.38,"t":"2026-10-21T17:15:00Z","v":5326,"vw":64.398334},{"c":64.42,"h":64.44,"l":64.41,"n":70,"o":64.42,"t":"2026-10-21T17:20:00Z","v":2683,"vw":64.425278},{"c":64.4,"h":64.435,"l":64.39,"n":84,"o":64.43,"t":"2026-10-21T17:25:00Z","v":4957,"vw":64.42265},{"c":64.41,"h":64.41,"l":64.385,"n":90,"o":64.4,"t":"2026-10-21T17:30:00Z","v":3468,"vw":64.396875},{"c":64.39,"h":64.41,"l":64.385,"n":64,"o":64.41,"t":"2026-10-21T17:35:00Z","v":1834,"vw":64.395083},{"c":64.3,"h":64.39,"l":64.29,"n":116,"o":64.385,"t":"2026-10-21T17:40:00Z","v":4711,"vw":64.348793},{"c":64.33,"h":64.365,"l":64.325,"n":82,"o":64.325,"t":"2026-10-21T17:45:00Z","v":3692,"vw":64.34103},{"c":64.29,"h":64.34,"l":64.285,"n":612,"o":64.33,"t":"2026-10-21T17:50:00Z","v":50026,"vw":64.295597},{"c":64.31,"h":64.31,"l":64.275,"n":167,"o":64.3,"t":"2026-10-21T17:55:00Z","v":14802,"vw":64.3019},{"c":64.26,"h":64.305,"l":64.25,"n":675,"o":64.305,"t":"2026-10-21T18:00:00Z","v":52434,"vw":64.278489},{"c":64.23,"h":64.27,"l":64.215,"n":92,"o":64.27,"t":"2026-10-21T18:05:00Z","v":3541,"vw":64.235741},{"c":64.23,"h":64.245,"l":64.21,"n":99,"o":64.21,"t":"2026-10-21T18:10:00Z","v":5551,"vw":64.222825},{"c":64.26,"h":64.28,"l":64.225,"n":101,"o":64.225,"t":"2026-10-21T18:15:00Z","v":4416,"vw":64.255382},{"c":64.215,"h":64.26,"l":64.2,"n":544,"o":64.26,"t":"2026-10-21T18:20:00Z","v":43566,"vw":64.233879},{"c":64.23,"h":64.24,"l":64.19,"n":351,"o":64.215,"t":"2026-10-21T18:25:00Z","v":23439,"vw":64.20253},{"c":64.23,"h":64.245,"l":64.225,"n":155,"o":64.23,"t":"2026-10-21T18:30:00Z","v":7545,"vw":64.233216},{"c":64.27,"h":64.27,"l":64.22,"n":92,"o":64.24,"t":"2026-10-21T18:35:00Z","v":4657,"vw":64.252807},{"c":64.31,"h":64.315,"l":64.28,"n":77,"o":64.28,"t":"2026-10-21T18:40:00Z","v":4084,"vw":64.299707},{"c":64.17,"h":64.305,"l":64.17,"n":1128,"o":64.305,"t":"2026-10-21T18:45:00Z","v":88723,"vw":64.259023},{"c":64.21,"h":64.23,"l":64.14,"n":382,"o":64.17,"t":"2026-10-21T18:50:00Z","v":25454,"vw":64.186649},{"c":64.07,"h":64.21,"l":64.06,"n":236,"o":64.21,"t":"2026-10-21T18:55:00Z","v":14234,"vw":64.120233},{"c":64.02,"h":64.065,"l":63.94,"n":541,"o":64.06,"t":"2026-10-21T19:00:00Z","v":31960,"vw":64.012065},{"c":64.02,"h":64.09,"l":63.95,"n":798,"o":64.02,"t":"2026-10-21T19:05:00Z","v":90343,"vw":64.007226},{"c":64.0939,"h":64.0939,"l":64.005,"n":562,"o":64.015,"t":"2026-10-21T19:10:00Z","v":71022,"vw":64.028996},{"c":64.145,"h":64.1518,"l":64.075,"n":473,"o":64.09,"t":"2026-10-21T19:15:00Z","v":33742,"vw":64.118666},{"c":64.15,"h":64.2,"l":64.12,"n":340,"o":64.15,"t":"2026-10-21T19:20:00Z","v":39194,"vw":64.134372},{"c":64.35,"h":64.35,"l":64.15,"n":439,"o":64.17,"t":"2026-10-21T19:25:00Z","v":31888,"vw":64.270514},{"c":64.285,"h":64.37,"l":64.25,"n":440,"o":64.36,"t":"2026-10-21T19:30:00Z","v":52344,"vw":64.31177},{"c":64.245,"h":64.28,"l":64.2,"n":228,"o":64.28,"t":"2026-10-21T19:35:00Z","v":42433,"vw":64.222416},{"c":64.3,"h":64.3,"l":64.23,"n":267,"o":64.23,"t":"2026-10-21T19:40:00Z","v":18016,"vw":64.276536},{"c":64.315,"h":64.33,"l":64.275,"n":277,"o":64.31,"t":"2026-10-21T19:45:00Z","v":28169,"vw":64.305255},{"c":64.36,"h":64.4,"l":64.285,"n":621,"o":64.31,"t":"2026-10-21T19:50:00Z","v":63220,"vw":64.359096},{"c":64.32,"h":64.385,"l":64.285,"n":1071,"o":64.36,"t":"2026-10-21T19:55:00Z","v":133326,"vw":64.320446},{"c":64.3,"h":64.3,"l":64.3,"n":7,"o":64.3,"t":"2026-10-21T20:00:00Z","v":8690,"vw":64.3},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-21T20:55:00Z","v":121,"vw":63.94},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-22T13:25:00Z","v":255,"vw":63.95},{"c":64.56,"h":64.56,"l":64.04,"n":902,"o":64.04,"t":"2026-10-22T13:30:00Z","v":51264,"vw":64.288827},{"c":64.7,"h":64.74,"l":64.57,"n":758,"o":64.59,"t":"2026-10-22T13:35:00Z","v":25798,"vw":64.666332},{"c":64.77,"h":64.84,"l":64.72,"n":1168,"o":64.74,"t":"2026-10-22T13:40:00Z","v":48679,"vw":64.754055},{"c":65.1,"h":65.16,"l":64.77,"n":1500,"o":64.77,"t":"2026-10-22T13:45:00Z","v":46113,"vw":65.008395},{"c":65.03,"h":65.2,"l":64.94,"n":1055,"o":65.11,"t":"2026-10-22T13:50:00Z","v":40066,"vw":65.052609},{"c":65.37,"h":65.37,"l":65.02,"n":724,"o":65.02,"t":"2026-10-22T13:55:00Z","v":22476,"vw":65.172792},{"c":65.31,"h":65.455,"l":65.26,"n":1356,"o":65.42,"t":"2026-10-22T14:00:00Z","v":67567,"vw":65.346388},{"c":65.355,"h":65.425,"l":65.29,"n":1256,"o":65.34,"t":"2026-10-22T14:05:00Z","v":76079,"vw":65.367916},{"c":65.34,"h":65.4,"l":65.29,"n":586,"o":65.34,"t":"2026-10-22T14:10:00Z","v":25847,"vw":65.346785},{"c":65.35,"h":65.41,"l":65.31,"n":496,"o":65.34,"t":"2026-10-22T14:15:00Z","v":26031,"vw":65.34597},{"c":65.39,"h":65.41,"l":65.265,"n":626,"o":65.35,"t":"2026-10-22T14:20:00Z","v":25823,"vw":65.334501},{"c":65.24,"h":65.415,"l":65.22,"n":564,"o":65.415,"t":"2026-10-22T14:25:00Z","v":29296,"vw":65.30382},{"c":65.15,"h":65.26,"l":65.15,"n":700,"o":65.24,"t":"2026-10-22T14:30:00Z","v":34364,"vw":65.210028},{"c":64.99,"h":65.15,"l":64.97,"n":654,"o":65.15,"t":"2026-10-22T14:35:00Z","v":29735,"vw":65.047696},{"c":65.13,"h":65.145,"l":64.97,"n":559,"o":64.99,"t":"2026-10-22T14:40:00Z","v":28259,"vw":65.056763},{"c":65.12,"h":65.2,"l":65.1,"n":608,"o":65.125,"t":"2026-10-22T14:45:00Z","v":37569,"vw":65.141955},{"c":65.18,"h":65.18,"l":65.095,"n":478,"o":65.13,"t":"2026-10-22T14:50:00Z","v":39608,"vw":65.134793},{"c":65.235,"h":65.25,"l":65.125,"n":606,"o":65.18,"t":"2026-10-22T14:55:00Z","v":45078,"vw":65.176957},{"c":65.19,"h":65.265,"l":65.11,"n":433,"o":65.25,"t":"2026-10-22T15:00:00Z","v":15397,"vw":65.200537},{"c":65.12,"h":65.22,"l":65.06,"n":442,"o":65.19,"t":"2026-10-22T15:05:00Z","v":26750,"vw":65.137219},{"c":65.2,"h":65.24,"l":65.13,"n":560,"o":65.13,"t":"2026-10-22T15:10:00Z","v":39353,"vw":65.193388},{"c":65.325,"h":65.325,"l":65.21,"n":496,"o":65.21,"t":"2026-10-22T15:15:00Z","v":33855,"vw":65.275024},{"c":65.295,"h":65.335,"l":65.255,"n":310,"o":65.325,"t":"2026-10-22T15:20:00Z","v":16559,"vw":65.303975},{"c":65.25,"h":65.31,"l":65.225,"n":248,"o":65.305,"t":"2026-10-22T15:25:00Z","v":11639,"vw":65.25036},{"c":65.24,"h":65.32,"l":65.235,"n":248,"o":65.27,"t":"2026-10-22T15:30:00Z","v":9336,"vw":65.265584},{"c":65.3,"h":65.33,"l":65.255,"n":268,"o":65.255,"t":"2026-10-22T15:35:00Z","v":9081,"vw":65.301587},{"c":65.4,"h":65.4,"l":65.25,"n":640,"o":65.29,"t":"2026-10-22T15:40:00Z","v":33434,"vw":65.303224},{"c":65.38,"h":65.38,"l":65.34,"n":228,"o":65.37,"t":"2026-10-22T15:45:00Z","v":9432,"vw":65.359318},{"c":65.36,"h":65.435,"l":65.35,"n":339,"o":65.4,"t":"2026-10-22T15:50:00Z","v":22095,"vw":65.408654},{"c":65.4,"h":65.435,"l":65.36,"n":229,"o":65.37,"t":"2026-10-22T15:55:00Z","v":14782,"vw":65.420754},{"c":65.38,"h":65.43,"l":65.365,"n":270,"o":65.4,"t":"2026-10-22T16:00:00Z","v":17209,"vw":65.410233},{"c":65.43,"h":65.45,"l":65.355,"n":206,"o":65.38,"t":"2026-10-22T16:05:00Z","v":12824,"vw":65.421522},{"c":65.43,"h":65.45,"l":65.42,"n":193,"o":65.45,"t":"2026-10-22T16:10:00Z","v":11259,"vw":65.4365},{"c":65.5,"h":65.5,"l":65.46,"n":166,"o":65.46,"t":"2026-10-22T16:15:00Z","v":8565,"vw":65.486015},{"c":65.56,"h":65.58,"l":65.49,"n":179,"o":65.51,"t":"2026-10-22T16:20:00Z","v":9605,"vw":65.517089},{"c":65.56,"h":65.615,"l":65.56,"n":211,"o":65.59,"t":"2026-10-22T16:25:00Z","v":9993,"vw":65.598303},{"c":65.555,"h":65.57,"l":65.5,"n":215,"o":65.55,"t":"2026-10-22T16:30:00Z","v":9633,"vw":65.531367},{"c":65.575,"h":65.575,"l":65.535,"n":142,"o":65.56,"t":"2026-10-22T16:35:00Z","v":6824,"vw":65.556449},{"c":65.5,"h":65.57,"l":65.485,"n":172,"o":65.565,"t":"2026-10-22T16:40:00Z","v":9415,"vw":65.539753},{"c":65.59,"h":65.59,"l":65.44,"n":262,"o":65.48,"t":"2026-10-22T16:45:00Z","v":13127,"vw":65.519938},{"c":65.645,"h":65.68,"l":65.585,"n":282,"o":65.61,"t":"2026-10-22T16:50:00Z","v":13574,"vw":65.627315},{"c":65.76,"h":65.76,"l":65.65,"n":188,"o":65.65,"t":"2026-10-22T16:55:00Z","v":7388,"vw":65.694803},{"c":65.71,"h":65.76,"l":65.68,"n":244,"o":65.73,"t":"2026-10-22T17:00:00Z","v":6872,"vw":65.717781},{"c":65.63,"h":65.72,"l":65.63,"n":174,"o":65.72,"t":"2026-10-22T17:05:00Z","v":5755,"vw":65.681333},{"c":65.64,"h":65.67,"l":65.6,"n":173,"o":65.625,"t":"2026-10-22T17:10:00Z","v":6987,"vw":65.632627},{"c":65.64,"h":65.66,"l":65.62,"n":196,"o":65.64,"t":"2026-10-22T17:15:00Z","v":9612,"vw":65.641524},{"c":65.73,"h":65.74,"l":65.65,"n":164,"o":65.65,"t":"2026-10-22T17:20:00Z","v":27066,"vw":65.699166},{"c":65.78,"h":65.79,"l":65.72,"n":68,"o":65.72,"t":"2026-10-22T17:25:00Z","v":4042,"vw":65.763547},{"c":65.8,"h":65.81,"l":65.76,"n":120,"o":65.77,"t":"2026-10-22T17:30:00Z","v":5979,"vw":65.787584},{"c":65.66,"h":65.81,"l":65.66,"n":157,"o":65.81,"t":"2026-10-22T17:35:00Z","v":8017,"vw":65.767367},{"c":65.74,"h":65.745,"l":65.69,"n":167,"o":65.695,"t":"2026-10-22T17:40:00Z","v":5509,"vw":65.715589},{"c":65.705,"h":65.75,"l":65.705,"n":86,"o":65.72,"t":"2026-10-22T17:45:00Z","v":3128,"vw":65.724365},{"c":65.66,"h":65.69,"l":65.65,"n":106,"o":65.69,"t":"2026-10-22T17:50:00Z","v":4905,"vw":65.668083},{"c":65.695,"h":65.71,"l":65.67,"n":123,"o":65.67,"t":"2026-10-22T17:55:00Z","v":6045,"vw":65.68435},{"c":65.655,"h":65.72,"l":65.63,"n":243,"o":65.71,"t":"2026-10-22T18:00:00Z","v":9918,"vw":65.673374},{"c":65.68,"h":65.71,"l":65.655,"n":133,"o":65.665,"t":"2026-10-22T18:05:00Z","v":5695,"vw":65.676135},{"c":65.71,"h":65.73,"l":65.67,"n":181,"o":65.67,"t":"2026-10-22T18:10:00Z","v":6853,"vw":65.710589},{"c":65.74,"h":65.74,"l":65.685,"n":131,"o":65.71,"t":"2026-10-22T18:15:00Z","v":6618,"vw":65.713984},{"c":65.755,"h":65.77,"l":65.745,"n":139,"o":65.76,"t":"2026-10-22T18:20:00Z","v":7241,"vw":65.758743},{"c":65.725,"h":65.77,"l":65.7099,"n":150,"o":65.75,"t":"2026-10-22T18:25:00Z","v":7834,"vw":65.73118},{"c":65.685,"h":65.73,"l":65.685,"n":198,"o":65.72,"t":"2026-10-22T18:30:00Z","v":12274,"vw":65.7148},{"c":65.725,"h":65.725,"l":65.665,"n":98,"o":65.68,"t":"2026-10-22T18:35:00Z","v":6782,"vw":65.693991},{"c":65.675,"h":65.725,"l":65.675,"n":104,"o":65.71,"t":"2026-10-22T18:40:00Z","v":9916,"vw":65.713406},{"c":65.725,"h":65.74,"l":65.68,"n":186,"o":65.685,"t":"2026-10-22T18:45:00Z","v":13134,"vw":65.705134},{"c":65.71,"h":65.745,"l":65.71,"n":181,"o":65.725,"t":"2026-10-22T18:50:00Z","v":11979,"vw":65.731771},{"c":65.75,"h":65.75,"l":65.72,"n":122,"o":65.72,"t":"2026-10-22T18:55:00Z","v":7876,"vw":65.740129},{"c":65.78,"h":65.785,"l":65.74,"n":267,"o":65.745,"t":"2026-10-22T19:00:00Z","v":19383,"vw":65.770336},{"c":65.84,"h":65.86,"l":65.78,"n":200,"o":65.79,"t":"2026-10-22T19:05:00Z","v":14425,"vw":65.827649},{"c":65.74,"h":65.85,"l":65.74,"n":202,"o":65.835,"t":"2026-10-22T19:10:00Z","v":12220,"vw":65.810454},{"c":65.765,"h":65.805,"l":65.74,"n":174,"o":65.75,"t":"2026-10-22T19:15:00Z","v":12713,"vw":65.76777},{"c":65.675,"h":65.785,"l":65.675,"n":233,"o":65.77,"t":"2026-10-22T19:20:00Z","v":19072,"vw":65.742374},{"c":65.695,"h":65.715,"l":65.635,"n":364,"o":65.67,"t":"2026-10-22T19:25:00Z","v":39163,"vw":65.659652},{"c":65.665,"h":65.69,"l":65.63,"n":305,"o":65.69,"t":"2026-10-22T19:30:00Z","v":31039,"vw":65.67266},{"c":65.69,"h":65.71,"l":65.645,"n":395,"o":65.67,"t":"2026-10-22T19:35:00Z","v":35935,"vw":65.677616},{"c":65.695,"h":65.755,"l":65.68,"n":478,"o":65.695,"t":"2026-10-22T19:40:00Z","v":42532,"vw":65.724817},{"c":65.695,"h":65.76,"l":65.67,"n":514,"o":65.69,"t":"2026-10-22T19:45:00Z","v":53378,"vw":65.706024},{"c":65.73,"h":65.825,"l":65.67,"n":899,"o":65.71,"t":"2026-10-22T19:50:00Z","v":110651,"vw":65.759764},{"c":65.82,"h":65.84,"l":65.715,"n":1316,"o":65.72,"t":"2026-10-22T19:55:00Z","v":236338,"vw":65.777667},{"c":65.83,"h":65.83,"l":65.83,"n":5,"o":65.83,"t":"2026-10-22T20:00:00Z","v":21473,"vw":65.83},{"c":66,"h":66,"l":65.99,"n":13,"o":65.99,"t":"2026-10-22T20:45:00Z","v":1083,"vw":65.994575}],"history":[{"c":54.04,"h":55.65,"l":53.95,"n":28744,"o":55.61,"t":"2024-10-21T04:00:00Z","v":2109957,"vw":54.491961},{"c":54.52,"h":54.5622,"l":53.82,"n":21971,"o":54.02,"t":"2024-10-22T04:00:00Z","v":1559752,"vw":54.253123},{"c":54.49,"h":54.75,"l":53.9,"n":23595,"o":54.29,"t":"2024-10-23T04:00:00Z","v":1236394,"vw":54.394914},{"c":54.73,"h":54.795,"l":53.9,"n":18352,"o":54.62,"t":"2024-10-24T04:00:00Z","v":998377,"vw":54.4955},{"c":53.74,"h":55.2,"l":53.57,"n":18283,"o":54.93,"t":"2024-10-25T04:00:00Z","v":1128572,"vw":54.073736},{"c":55.25,"h":55.415,"l":54.15,"n":33634,"o":54.16,"t":"2024-10-28T04:00:00Z","v":3034224,"vw":55.057789},{"c":55.01,"h":55.23,"l":54.775,"n":19379,"o":55.07,"t":"2024-10-29T04:00:00Z","v":1175999,"vw":54.984783},{"c":55.47,"h":56.33,"l":54.88,"n":20262,"o":54.88,"t":"2024-10-30T04:00:00Z","v":1330788,"vw":55.748261},{"c":54.65,"h":55.67,"l":54.65,"n":23301,"o":55.54,"t":"2024-10-31T04:00:00Z","v":1267645,"vw":55.156427},{"c":54.21,"h":55.14,"l":54.1,"n":21805,"o":54.99,"t":"2024-11-01T04:00:00Z","v":1383849,"vw":54.481791},{"c":53.81,"h":54.18,"l":53.3,"n":27222,"o":54.09,"t":"2024-11-04T05:00:00Z","v":1922576,"vw":53.866011},{"c":54.67,"h":54.76,"l":53.76,"n":22858,"o":53.99,"t":"2024-11-05T05:00:00Z","v":1993281,"vw":54.42975},{"c":61.19,"h":61.245,"l":58.48,"n":78322,"o":58.48,"t":"2024-11-06T05:00:00Z","v":7398782,"vw":60.406582},{"c":59.2,"h":60.55,"l":58.97,"n":39898,"o":60.53,"t":"2024-11-07T05:00:00Z","v":3020380,"vw":59.800877},{"c":59.52,"h":59.91,"l":58.9,"n":29258,"o":59.3,"t":"2024-11-08T05:00:00Z","v":2423793,"vw":59.543793},{"c":61.21,"h":61.87,"l":60.32,"n":29212,"o":60.52,"t":"2024-11-11T05:00:00Z","v":2097100,"vw":61.283257},{"c":60.85,"h":61.7,"l":60.64,"n":36897,"o":61.02,"t":"2024-11-12T05:00:00Z","v":2818045,"vw":61.024216},{"c":60.4,"h":61.815,"l":60.32,"n":26340,"o":61.12,"t":"2024-11-13T05:00:00Z","v":1527790,"vw":61.13461},{"c":59.91,"h":60.73,"l":59.65,"n":25985,"o":60.55,"t":"2024-11-14T05:00:00Z","v":1615211,"vw":60.09087},{"c":59.96,"h":60.47,"l":59.3,"n":30978,"o":60.06,"t":"2024-11-15T05:00:00Z","v":2221738,"vw":59.75532},{"c":59.87,"h":60.26,"l":59.8,"n":27021,"o":59.95,"t":"2024-11-18T05:00:00Z","v":1658793,"vw":60.005589},{"c":59.59,"h":59.85,"l":58.91,"n":21738,"o":59,"t":"2024-11-19T05:00:00Z","v":1749315,"vw":59.489487},{"c":59.37,"h":59.79,"l":58.78,"n":20442,"o":59.54,"t":"2024-11-20T05:00:00Z","v":1277031,"vw":59.249617},{"c":60.28,"h":60.83,"l":59.63,"n":28893,"o":59.75,"t":"2024-11-21T05:00:00Z","v":2287060,"vw":60.297391},{"c":61.63,"h":61.72,"l":60.16,"n":28261,"o":60.16,"t":"2024-11-22T05:00:00Z","v":1971003,"vw":61.368109},{"c":62.76,"h":63.74,"l":62.32,"n":32574,"o":62.32,"t":"2024-11-25T05:00:00Z","v":1830487,"vw":63.139097},{"c":62.16,"h":62.57,"l":61.92,"n":26883,"o":62.52,"t":"2024-11-26T05:00:00Z","v":1980446,"vw":62.22633},{"c":62.01,"h":62.96,"l":61.965,"n":26428,"o":62.54,"t":"2024-11-27T05:00:00Z","v":1682910,"vw":62.365218},{"c":61.84,"h":62.49,"l":61.47,"n":13170,"o":62.42,"t":"2024-11-29T05:00:00Z","v":1447715,"vw":61.875278},{"c":61.3,"h":62.01,"l":60.94,"n":28248,"o":61.95,"t":"2024-12-02T05:00:00Z","v":2207169,"vw":61.426298},{"c":60.76,"h":61.59,"l":60.58,"n":23145,"o":61.42,"t":"2024-12-03T05:00:00Z","v":1629907,"vw":61.021606},{"c":60.9,"h":61.04,"l":60.25,"n":30157,"o":60.73,"t":"2024-12-04T05:00:00Z","v":2261674,"vw":60.655275},{"c":60.61,"h":61.59,"l":60.55,"n":25059,"o":61.08,"t":"2024-12-05T05:00:00Z","v":1905264,"vw":61.083588},{"c":60.78,"h":61.18,"l":60.19,"n":29786,"o":61.03,"t":"2024-12-06T05:00:00Z","v":2323066,"vw":60.657473},{"c":59.86,"h":61.06,"l":59.81,"n":32807,"o":60.87,"t":"2024-12-09T05:00:00Z","v":1983513,"vw":60.370452},{"c":59.64,"h":60.53,"l":59.29,"n":40207,"o":60,"t":"2024-12-10T05:00:00Z","v":2460369,"vw":60.014972},{"c":59.95,"h":60.42,"l":59.79,"n":26940,"o":60.16,"t":"2024-12-11T05:00:00Z","v":1656922,"vw":60.147909},{"c":59.3,"h":60.18,"l":59.255,"n":31179,"o":59.95,"t":"2024-12-12T05:00:00Z","v":2323081,"vw":59.555122},{"c":59.08,"h":59.37,"l":58.64,"n":27266,"o":59.37,"t":"2024-12-13T05:00:00Z","v":1848548,"vw":58.937767},{"c":59.4,"h":59.44,"l":58.71,"n":40762,"o":59.05,"t":"2024-12-16T05:00:00Z","v":2694663,"vw":59.171648},{"c":58.17,"h":59.33,"l":57.965,"n":48946,"o":59.08,"t":"2024-12-17T05:00:00Z","v":2446975,"vw":58.537019},{"c":55.25,"h":58.66,"l":55.02,"n":62151,"o":58.46,"t":"2024-12-18T05:00:00Z","v":5016837,"vw":57.309629},{"c":54.95,"h":56.67,"l":54.865,"n":58344,"o":56.18,"t":"2024-12-19T05:00:00Z","v":3935363,"vw":55.379773},{"c":55.84,"h":56.39,"l":54.59,"n":54360,"o":54.59,"t":"2024-12-20T05:00:00Z","v":3853756,"vw":55.794563},{"c":55.61,"h":55.71,"l":55.005,"n":35144,"o":55.32,"t":"2024-12-23T05:00:00Z","v":2214318,"vw":55.412573},{"c":56.08,"h":56.125,"l":55.49,"n":8262,"o":55.71,"t":"2024-12-24T05:00:00Z","v":1565853,"vw":55.660879},{"c":56.39,"h":56.45,"l":55.48,"n":25323,"o":55.78,"t":"2024-12-26T05:00:00Z","v":1201490,"vw":56.019279},{"c":55.72,"h":56.47,"l":55.21,"n":23328,"o":55.98,"t":"2024-12-27T05:00:00Z","v":1382741,"vw":55.725723},{"c":55.49,"h":55.78,"l":54.82,"n":26253,"o":55.26,"t":"2024-12-30T05:00:00Z","v":1771397,"vw":55.421771},{"c":55.47,"h":56.055,"l":55.33,"n":27440,"o":55.64,"t":"2024-12-31T05:00:00Z","v":2625359,"vw":55.638411},{"c":54.91,"h":56.17,"l":54.7,"n":29825,"o":55.87,"t":"2025-01-02T05:00:00Z","v":2304440,"vw":55.290417},{"c":55.65,"h":55.695,"l":54.31,"n":27301,"o":55.05,"t":"2025-01-03T05:00:00Z","v":2039679,"vw":55.130069},{"c":55.67,"h":56.775,"l":55.6,"n":26168,"o":55.89,"t":"2025-01-06T05:00:00Z","v":2230922,"vw":56.146814},{"c":55.2,"h":56.2,"l":54.77,"n":25657,"o":56.05,"t":"2025-01-07T05:00:00Z","v":1999886,"vw":55.276752},{"c":55.21,"h":55.42,"l":54.51,"n":24293,"o":54.9,"t":"2025-01-08T05:00:00Z","v":2071961,"vw":55.07889},{"c":53.55,"h":54.25,"l":53.06,"n":29835,"o":54.25,"t":"2025-01-10T05:00:00Z","v":2691674,"vw":53.507103},{"c":54.19,"h":54.28,"l":53.1,"n":27523,"o":53.2,"t":"2025-01-13T05:00:00Z","v":2262380,"vw":53.776543},{"c":55.98,"h":56.02,"l":54.68,"n":32754,"o":54.86,"t":"2025-01-14T05:00:00Z","v":3427738,"vw":55.466997},{"c":57.44,"h":58.07,"l":56.95,"n":33394,"o":57.91,"t":"2025-01-15T05:00:00Z","v":2888391,"vw":57.430095},{"c":57.09,"h":57.38,"l":56.71,"n":35076,"o":57.05,"t":"2025-01-16T05:00:00Z","v":3055564,"vw":57.027466},{"c":57.86,"h":57.96,"l":57.28,"n":23896,"o":57.46,"t":"2025-01-17T05:00:00Z","v":1991641,"vw":57.680199},{"c":58.5,"h":58.86,"l":58.115,"n":28749,"o":58.3,"t":"2025-01-21T05:00:00Z","v":2038163,"vw":58.515033},{"c":57.95,"h":58.36,"l":57.64,"n":26493,"o":58.24,"t":"2025-01-22T05:00:00Z","v":2151151,"vw":57.970455},{"c":57.81,"h":58.28,"l":57.5532,"n":19461,"o":58.02,"t":"2025-01-23T05:00:00Z","v":1765671,"vw":57.978496},{"c":58.08,"h":58.41,"l":57.42,"n":15989,"o":57.71,"t":"2025-01-24T05:00:00Z","v":1489402,"vw":58.065895},{"c":58.79,"h":59.1,"l":58.11,"n":21225,"o":58.18,"t":"2025-01-27T05:00:00Z","v":1960429,"vw":58.629417},{"c":58.64,"h":59.11,"l":58.2101,"n":19694,"o":58.68,"t":"2025-01-28T05:00:00Z","v":2111521,"vw":58.651997},{"c":58.53,"h":59.4443,"l":58.11,"n":16202,"o":58.53,"t":"2025-01-29T05:00:00Z","v":1605102,"vw":58.707451},{"c":59.13,"h":59.68,"l":58.59,"n":18646,"o":58.95,"t":"2025-01-30T05:00:00Z","v":1720975,"vw":59.334265},{"c":58.87,"h":59.48,"l":58.57,"n":20697,"o":59.17,"t":"2025-01-31T05:00:00Z","v":1665091,"vw":58.993784},{"c":57.76,"h":58.38,"l":56.9303,"n":21796,"o":57.42,"t":"2025-02-03T05:00:00Z","v":1944285,"vw":57.730826},{"c":58.71,"h":58.9,"l":57.68,"n":15760,"o":57.71,"t":"2025-02-04T05:00:00Z","v":2164187,"vw":58.602599},{"c":59.38,"h":59.42,"l":58.47,"n":23559,"o":58.95,"t":"2025-02-05T05:00:00Z","v":3610500,"vw":59.087841},{"c":59.92,"h":59.965,"l":59.265,"n":21436,"o":59.66,"t":"2025-02-06T05:00:00Z","v":1981023,"vw":59.743881},{"c":59.26,"h":59.99,"l":58.67,"n":17975,"o":59.92,"t":"2025-02-07T05:00:00Z","v":1422770,"vw":59.272115},{"c":58.62,"h":59.48,"l":58.55,"n":14953,"o":59.45,"t":"2025-02-10T05:00:00Z","v":1010055,"vw":58.766506},{"c":59.35,"h":59.425,"l":58.16,"n":15164,"o":58.42,"t":"2025-02-11T05:00:00Z","v":1142636,"vw":59.062728},{"c":58.12,"h":58.685,"l":58.03,"n":15454,"o":58.58,"t":"2025-02-12T05:00:00Z","v":1310308,"vw":58.304332},{"c":58.43,"h":58.47,"l":57.87,"n":15832,"o":58.22,"t":"2025-02-13T05:00:00Z","v":1275061,"vw":58.140313},{"c":58.58,"h":59.24,"l":58.41,"n":15071,"o":58.52,"t":"2025-02-14T05:00:00Z","v":1215540,"vw":58.681268},{"c":59.05,"h":59.21,"l":58.38,"n":17395,"o":58.67,"t":"2025-02-18T05:00:00Z","v":3006149,"vw":59.083952},{"c":58.75,"h":58.99,"l":58.36,"n":15681,"o":58.63,"t":"2025-02-19T05:00:00Z","v":1437253,"vw":58.68345},{"c":57.79,"h":58.8,"l":57.26,"n":14520,"o":58.64,"t":"2025-02-20T05:00:00Z","v":1582031,"vw":57.817424},{"c":56.53,"h":58.28,"l":56.44,"n":24809,"o":58.08,"t":"2025-02-21T05:00:00Z","v":2551900,"vw":57.098465},{"c":56.19,"h":57.09,"l":56.04,"n":15624,"o":56.91,"t":"2025-02-24T05:00:00Z","v":1353328,"vw":56.568989},{"c":56.29,"h":56.96,"l":55.86,"n":19923,"o":56.51,"t":"2025-02-25T05:00:00Z","v":2728290,"vw":56.436669},{"c":56.35,"h":56.95,"l":55.91,"n":20016,"o":56.34,"t":"2025-02-26T05:00:00Z","v":3125945,"vw":56.31849},{"c":56.46,"h":57.16,"l":56.27,"n":16455,"o":56.41,"t":"2025-02-27T05:00:00Z","v":1323343,"vw":56.584017},{"c":57.33,"h":57.38,"l":56.48,"n":23250,"o":56.8,"t":"2025-02-28T05:00:00Z","v":2135358,"vw":57.033239},{"c":56.65,"h":57.955,"l":56.17,"n":25185,"o":57.49,"t":"2025-03-03T05:00:00Z","v":2489518,"vw":57.185468},{"c":54.55,"h":56.07,"l":53.855,"n":39769,"o":56.01,"t":"2025-03-04T05:00:00Z","v":5252302,"vw":54.835829},{"c":54.55,"h":54.99,"l":53.66,"n":29096,"o":54.65,"t":"2025-03-05T05:00:00Z","v":3224986,"vw":54.417216},{"c":53.71,"h":54.19,"l":53.2301,"n":23824,"o":53.96,"t":"2025-03-06T05:00:00Z","v":2436572,"vw":53.722433},{"c":53.74,"h":54.005,"l":52.55,"n":29316,"o":53.57,"t":"2025-03-07T05:00:00Z","v":3359980,"vw":53.428324},{"c":51.67,"h":53.11,"l":51.23,"n":38831,"o":52.83,"t":"2025-03-10T04:00:00Z","v":4574333,"vw":52.132474},{"c":51.28,"h":52.24,"l":50.87,"n":35448,"o":51.71,"t":"2025-03-11T04:00:00Z","v":4518077,"vw":51.526866},{"c":51.81,"h":52.26,"l":51.14,"n":24061,"o":51.96,"t":"2025-03-12T04:00:00Z","v":3426059,"vw":51.726179},{"c":51.29,"h":52.39,"l":51.23,"n":27132,"o":52.02,"t":"2025-03-13T04:00:00Z","v":2383800,"vw":51.679563},{"c":52.76,"h":52.8,"l":51.67,"n":22308,"o":51.87,"t":"2025-03-14T04:00:00Z","v":2914191,"vw":52.370092},{"c":53.16,"h":53.375,"l":52.54,"n":23669,"o":52.66,"t":"2025-03-17T04:00:00Z","v":2739151,"vw":53.041589},{"c":53.1,"h":53.33,"l":52.64,"n":20089,"o":53.04,"t":"2025-03-18T04:00:00Z","v":2263314,"vw":52.977004},{"c":53.67,"h":54.17,"l":53.01,"n":21405,"o":53.26,"t":"2025-03-19T04:00:00Z","v":2190104,"vw":53.606083},{"c":53.39,"h":54.195,"l":53.15,"n":18582,"o":53.16,"t":"2025-03-20T04:00:00Z","v":2020602,"vw":53.767651},{"c":53.29,"h":53.61,"l":52.64,"n":32744,"o":52.94,"t":"2025-03-21T04:00:00Z","v":5607018,"vw":53.251906},{"c":54.33,"h":54.53,"l":53.65,"n":12054,"o":53.81,"t":"2025-03-24T04:00:00Z","v":1264515,"vw":54.201399},{"c":54.25,"h":54.705,"l":54.18,"n":11680,"o":54.45,"t":"2025-03-25T04:00:00Z","v":925372,"vw":54.455017},{"c":54.04,"h":55.01,"l":53.815,"n":17345,"o":54.45,"t":"2025-03-26T04:00:00Z","v":1996302,"vw":54.190437},{"c":53.61,"h":54.19,"l":53.4,"n":17006,"o":54.02,"t":"2025-03-27T04:00:00Z","v":3342048,"vw":53.708564},{"c":52.52,"h":53.87,"l":52.145,"n":17761,"o":53.42,"t":"2025-03-28T04:00:00Z","v":1906837,"vw":52.682343},{"c":52.96,"h":53.195,"l":51.73,"n":18210,"o":52,"t":"2025-03-31T04:00:00Z","v":1636871,"vw":52.633294},{"c":52.73,"h":53.03,"l":51.99,"n":18267,"o":52.66,"t":"2025-04-01T04:00:00Z","v":1910877,"vw":52.567031},{"c":53.52,"h":53.57,"l":52.02,"n":17299,"o":52.06,"t":"2025-04-02T04:00:00Z","v":4289508,"vw":53.187593},{"c":48.62,"h":51.19,"l":48.56,"n":39261,"o":50.94,"t":"2025-04-03T04:00:00Z","v":4408062,"vw":49.389764},{"c":46.58,"h":46.95,"l":44.85,"n":39804,"o":46.56,"t":"2025-04-04T04:00:00Z","v":4667483,"vw":46.105145},{"c":46.38,"h":48.77,"l":44.5,"n":37444,"o":45.11,"t":"2025-04-07T04:00:00Z","v":3463493,"vw":46.287999},{"c":45.85,"h":48.51,"l":45.08,"n":37167,"o":48.24,"t":"2025-04-08T04:00:00Z","v":4545745,"vw":46.863843},{"c":49.21,"h":49.88,"l":44.34,"n":58211,"o":45.16,"t":"2025-04-09T04:00:00Z","v":5870753,"vw":47.395577},{"c":46.31,"h":48.06,"l":45.09,"n":44215,"o":48.06,"t":"2025-04-10T04:00:00Z","v":4423644,"vw":46.313556},{"c":46.46,"h":46.78,"l":45.01,"n":30673,"o":46.07,"t":"2025-04-11T04:00:00Z","v":2749269,"vw":46.011284},{"c":47.26,"h":47.495,"l":46.23,"n":23750,"o":47.24,"t":"2025-04-14T04:00:00Z","v":2172584,"vw":47.034107},{"c":47.91,"h":48.56,"l":47.38,"n":16478,"o":47.45,"t":"2025-04-15T04:00:00Z","v":1399151,"vw":48.141177},{"c":47.77,"h":48.3,"l":47.2,"n":27438,"o":47.78,"t":"2025-04-16T04:00:00Z","v":2421165,"vw":47.788239},{"c":48.09,"h":48.42,"l":47.72,"n":24382,"o":47.72,"t":"2025-04-17T04:00:00Z","v":5444276,"vw":48.153787},{"c":47.42,"h":47.84,"l":46.91,"n":15157,"o":47.65,"t":"2025-04-21T04:00:00Z","v":1622625,"vw":47.268016},{"c":48.96,"h":49.075,"l":47.75,"n":18236,"o":47.83,"t":"2025-04-22T04:00:00Z","v":1998430,"vw":48.64656},{"c":49.86,"h":51.53,"l":49.56,"n":23365,"o":50.27,"t":"2025-04-23T04:00:00Z","v":2530758,"vw":50.375838},{"c":50.73,"h":50.825,"l":49.43,"n":11430,"o":49.72,"t":"2025-04-24T04:00:00Z","v":1075351,"vw":50.347831},{"c":50.3,"h":50.62,"l":49.97,"n":17058,"o":50.34,"t":"2025-04-25T04:00:00Z","v":1879884,"vw":50.30667},{"c":50.57,"h":50.79,"l":49.995,"n":10692,"o":50.43,"t":"2025-04-28T04:00:00Z","v":956121,"vw":50.389584},{"c":51.03,"h":51.195,"l":49.96,"n":12373,"o":50.44,"t":"2025-04-29T04:00:00Z","v":1263649,"vw":50.852212},{"c":50.63,"h":50.8,"l":49.55,"n":12672,"o":50.02,"t":"2025-04-30T04:00:00Z","v":1288365,"vw":50.181945},{"c":51.13,"h":51.58,"l":50.195,"n":15189,"o":50.67,"t":"2025-05-01T04:00:00Z","v":1552622,"vw":51.298378},{"c":52.38,"h":52.57,"l":51.55,"n":13703,"o":51.95,"t":"2025-05-02T04:00:00Z","v":1357074,"vw":52.283228},{"c":52.21,"h":52.845,"l":51.768,"n":8945,"o":51.86,"t":"2025-05-05T04:00:00Z","v":899645,"vw":52.473212},{"c":51.68,"h":52.22,"l":51.35,"n":8796,"o":51.62,"t":"2025-05-06T04:00:00Z","v":829190,"vw":51.863398},{"c":51.88,"h":52.43,"l":51.64,"n":13932,"o":52.11,"t":"2025-05-07T04:00:00Z","v":1371166,"vw":52.045214},{"c":52.91,"h":53.31,"l":52.26,"n":12135,"o":52.38,"t":"2025-05-08T04:00:00Z","v":1152624,"vw":52.847121},{"c":52.67,"h":53.14,"l":52.51,"n":8603,"o":53.04,"t":"2025-05-09T04:00:00Z","v":915208,"vw":52.723548},{"c":54.96,"h":55.44,"l":54.685,"n":19764,"o":54.945,"t":"2025-05-12T04:00:00Z","v":2100861,"vw":55.053092},{"c":55.27,"h":55.485,"l":54.84,"n":19214,"o":55.19,"t":"2025-05-13T04:00:00Z","v":1723479,"vw":55.168842},{"c":54.99,"h":55.35,"l":54.85,"n":17449,"o":55.11,"t":"2025-05-14T04:00:00Z","v":1506325,"vw":55.080688},{"c":55.09,"h":55.22,"l":54.6,"n":15679,"o":54.8,"t":"2025-05-15T04:00:00Z","v":1209997,"vw":54.960615},{"c":55.17,"h":55.33,"l":54.77,"n":18416,"o":55.08,"t":"2025-05-16T04:00:00Z","v":1643204,"vw":55.115267},{"c":55,"h":55,"l":54.33,"n":13442,"o":54.55,"t":"2025-05-19T04:00:00Z","v":1362434,"vw":54.797453},{"c":54.79,"h":54.995,"l":54.58,"n":17650,"o":54.94,"t":"2025-05-20T04:00:00Z","v":1860683,"vw":54.812398},{"c":52.86,"h":54.325,"l":52.83,"n":20471,"o":54.13,"t":"2025-05-21T04:00:00Z","v":2222377,"vw":53.573024},{"c":52.9,"h":53.31,"l":52.52,"n":13249,"o":52.61,"t":"2025-05-22T04:00:00Z","v":1124640,"vw":52.901725},{"c":52.68,"h":52.91,"l":51.72,"n":12295,"o":51.79,"t":"2025-05-23T04:00:00Z","v":939574,"vw":52.586904},{"c":53.91,"h":53.93,"l":52.76,"n":16847,"o":53.32,"t":"2025-05-27T04:00:00Z","v":1567863,"vw":53.38278},{"c":53.11,"h":54.04,"l":53.065,"n":17136,"o":53.78,"t":"2025-05-28T04:00:00Z","v":2691350,"vw":53.392393},{"c":53.56,"h":53.56,"l":52.94,"n":14119,"o":53.31,"t":"2025-05-29T04:00:00Z","v":1270099,"vw":53.246834},{"c":53.2,"h":53.46,"l":52.88,"n":14381,"o":53.34,"t":"2025-05-30T04:00:00Z","v":1547473,"vw":53.237933},{"c":52.84,"h":53.075,"l":52.09,"n":13795,"o":52.98,"t":"2025-06-02T04:00:00Z","v":1262763,"vw":52.668428},{"c":53.61,"h":53.735,"l":52.53,"n":15812,"o":52.66,"t":"2025-06-03T04:00:00Z","v":1661318,"vw":53.440867},{"c":53.01,"h":53.85,"l":52.985,"n":13985,"o":53.58,"t":"2025-06-04T04:00:00Z","v":1443624,"vw":53.229451},{"c":52.94,"h":53.3,"l":52.54,"n":14574,"o":53.14,"t":"2025-06-05T04:00:00Z","v":1335359,"vw":52.969159},{"c":54.11,"h":54.18,"l":53.52,"n":14269,"o":53.75,"t":"2025-06-06T04:00:00Z","v":1314132,"vw":53.885591},{"c":54.36,"h":54.845,"l":54.17,"n":14316,"o":54.37,"t":"2025-06-09T04:00:00Z","v":1488058,"vw":54.515815},{"c":54.88,"h":55.165,"l":54.29,"n":15273,"o":54.45,"t":"2025-06-10T04:00:00Z","v":1349531,"vw":54.828242},{"c":54.4,"h":55.3,"l":54.2301,"n":20400,"o":55.01,"t":"2025-06-11T04:00:00Z","v":1685482,"vw":54.712542},{"c":54.21,"h":54.245,"l":53.52,"n":11429,"o":53.97,"t":"2025-06-12T04:00:00Z","v":1098681,"vw":53.976369},{"c":52.87,"h":53.625,"l":52.745,"n":18585,"o":53.44,"t":"2025-06-13T04:00:00Z","v":1972402,"vw":53.095516},{"c":53.08,"h":53.77,"l":52.995,"n":13404,"o":53.45,"t":"2025-06-16T04:00:00Z","v":1210619,"vw":53.372907},{"c":52.39,"h":53.07,"l":52.26,"n":14920,"o":52.71,"t":"2025-06-17T04:00:00Z","v":1620756,"vw":52.576669},{"c":53.08,"h":53.51,"l":52.23,"n":12244,"o":52.38,"t":"2025-06-18T04:00:00Z","v":1263474,"vw":53.12968},{"c":53.41,"h":53.62,"l":53.18,"n":19096,"o":53.36,"t":"2025-06-20T04:00:00Z","v":2508847,"vw":53.445008},{"c":54.28,"h":54.305,"l":52.74,"n":13090,"o":52.97,"t":"2025-06-23T04:00:00Z","v":1381919,"vw":53.715415},{"c":54.87,"h":55.51,"l":54.74,"n":14686,"o":54.74,"t":"2025-06-24T04:00:00Z","v":1723595,"vw":55.121045},{"c":54.63,"h":54.83,"l":54.37,"n":15788,"o":54.79,"t":"2025-06-25T04:00:00Z","v":1541590,"vw":54.628303},{"c":55.78,"h":55.86,"l":54.85,"n":12334,"o":54.88,"t":"2025-06-26T04:00:00Z","v":1305249,"vw":55.505173},{"c":55.74,"h":56.195,"l":55.435,"n":17884,"o":56.01,"t":"2025-06-27T04:00:00Z","v":1800706,"vw":55.798319},{"c":55.76,"h":56.25,"l":55.7,"n":21109,"o":56.08,"t":"2025-06-30T04:00:00Z","v":2259184,"vw":55.949715},{"c":57.37,"h":57.78,"l":55.45,"n":25522,"o":55.53,"t":"2025-07-01T04:00:00Z","v":2783255,"vw":56.990084},{"c":58.26,"h":58.285,"l":57.285,"n":23551,"o":57.61,"t":"2025-07-02T04:00:00Z","v":2500785,"vw":57.937746},{"c":58.82,"h":59.2,"l":58.44,"n":11208,"o":58.53,"t":"2025-07-03T04:00:00Z","v":1150482,"vw":58.891281},{"c":58.06,"h":59.11,"l":57.73,"n":16345,"o":58.5,"t":"2025-07-07T04:00:00Z","v":1648052,"vw":58.321287},{"c":58.46,"h":58.89,"l":58,"n":15530,"o":58.17,"t":"2025-07-08T04:00:00Z","v":1916895,"vw":58.6255},{"c":58.38,"h":58.89,"l":58.11,"n":10578,"o":58.79,"t":"2025-07-09T04:00:00Z","v":925147,"vw":58.408114},{"c":58.76,"h":59.1,"l":58.18,"n":8503,"o":58.26,"t":"2025-07-10T04:00:00Z","v":672339,"vw":58.809866},{"c":58.15,"h":58.505,"l":57.97,"n":11681,"o":58.24,"t":"2025-07-11T04:00:00Z","v":1160590,"vw":58.202972},{"c":58.76,"h":58.805,"l":57.99,"n":17136,"o":58.05,"t":"2025-07-14T04:00:00Z","v":1719697,"vw":58.530562},{"c":56.92,"h":58.86,"l":56.835,"n":25628,"o":58.74,"t":"2025-07-15T04:00:00Z","v":2656021,"vw":57.644807},{"c":57.29,"h":57.525,"l":56.225,"n":29080,"o":57.18,"t":"2025-07-16T04:00:00Z","v":2338959,"vw":57.086394},{"c":58.34,"h":58.435,"l":57.16,"n":15180,"o":57.23,"t":"2025-07-17T04:00:00Z","v":1453540,"vw":58.096499},{"c":58.44,"h":58.83,"l":58.08,"n":16433,"o":58.6,"t":"2025-07-18T04:00:00Z","v":1614890,"vw":58.404394},{"c":58.36,"h":59.21,"l":58.315,"n":11766,"o":58.67,"t":"2025-07-21T04:00:00Z","v":944448,"vw":58.754232},{"c":58.72,"h":59.09,"l":58.21,"n":13635,"o":58.44,"t":"2025-07-22T04:00:00Z","v":1092732,"vw":58.753527},{"c":58.75,"h":59.08,"l":58.27,"n":15548,"o":59.07,"t":"2025-07-23T04:00:00Z","v":1280448,"vw":58.624095},{"c":57.77,"h":58.6,"l":57.675,"n":17113,"o":58.6,"t":"2025-07-24T04:00:00Z","v":1520898,"vw":58.145468},{"c":57.75,"h":57.825,"l":56.86,"n":15304,"o":57.615,"t":"2025-07-25T04:00:00Z","v":1324633,"vw":57.496518},{"c":57.71,"h":57.9,"l":57.37,"n":10304,"o":57.81,"t":"2025-07-28T04:00:00Z","v":958528,"vw":57.596504},{"c":57.52,"h":58.1,"l":57.385,"n":17591,"o":58.1,"t":"2025-07-29T04:00:00Z","v":1670376,"vw":57.607936},{"c":56.76,"h":57.83,"l":56.46,"n":17296,"o":57.67,"t":"2025-07-30T04:00:00Z","v":1420189,"vw":57.090803},{"c":56.22,"h":56.7,"l":56.085,"n":13775,"o":56.42,"t":"2025-07-31T04:00:00Z","v":1235130,"vw":56.362123},{"c":55.26,"h":55.63,"l":54.42,"n":21600,"o":55.49,"t":"2025-08-01T04:00:00Z","v":2301052,"vw":55.158581},{"c":55.98,"h":56.01,"l":55.25,"n":17872,"o":55.49,"t":"2025-08-04T04:00:00Z","v":2387481,"vw":55.793894},{"c":56.27,"h":56.31,"l":55.15,"n":17339,"o":56.2,"t":"2025-08-05T04:00:00Z","v":1629632,"vw":55.923056},{"c":56.01,"h":56.5,"l":55.99,"n":10346,"o":56.44,"t":"2025-08-06T04:00:00Z","v":866661,"vw":56.225592},{"c":55.5,"h":56.52,"l":55.32,"n":18865,"o":56.5,"t":"2025-08-07T04:00:00Z","v":2051866,"vw":55.582775},{"c":56.06,"h":56.24,"l":55.5125,"n":13864,"o":56.03,"t":"2025-08-08T04:00:00Z","v":1382227,"vw":55.961727},{"c":55.99,"h":56.44,"l":55.8,"n":10628,"o":56.1,"t":"2025-08-11T04:00:00Z","v":931809,"vw":56.037721},{"c":57.89,"h":57.97,"l":56.43,"n":15275,"o":56.43,"t":"2025-08-12T04:00:00Z","v":1453082,"vw":57.566325},{"c":58.86,"h":58.91,"l":57.94,"n":19933,"o":58.22,"t":"2025-08-13T04:00:00Z","v":2000067,"vw":58.527221},{"c":58.85,"h":58.875,"l":58.03,"n":18348,"o":58.24,"t":"2025-08-14T04:00:00Z","v":2044161,"vw":58.363095},{"c":57.84,"h":59,"l":57.81,"n":17795,"o":59,"t":"2025-08-15T04:00:00Z","v":1607678,"vw":58.186819},{"c":58.07,"h":58.08,"l":57.46,"n":10077,"o":57.69,"t":"2025-08-18T04:00:00Z","v":861213,"vw":57.833341},{"c":58.13,"h":58.68,"l":57.93,"n":15105,"o":57.93,"t":"2025-08-19T04:00:00Z","v":2207021,"vw":58.166069},{"c":58.2,"h":58.38,"l":57.86,"n":14914,"o":58.23,"t":"2025-08-20T04:00:00Z","v":1320272,"vw":58.133364},{"c":57.98,"h":58.2,"l":57.66,"n":11299,"o":57.88,"t":"2025-08-21T04:00:00Z","v":1081151,"vw":57.968748},{"c":60.68,"h":60.8,"l":58.19,"n":23161,"o":58.29,"t":"2025-08-22T04:00:00Z","v":2016422,"vw":60.339385},{"c":60.32,"h":60.635,"l":60.275,"n":17103,"o":60.51,"t":"2025-08-25T04:00:00Z","v":1361960,"vw":60.412349},{"c":60.9,"h":61.125,"l":60.14,"n":19049,"o":60.25,"t":"2025-08-26T04:00:00Z","v":1712530,"vw":60.846525},{"c":61.28,"h":61.555,"l":60.62,"n":13982,"o":60.72,"t":"2025-08-27T04:00:00Z","v":1307733,"vw":61.283766},{"c":61.05,"h":61.5,"l":60.765,"n":19902,"o":61.47,"t":"2025-08-28T04:00:00Z","v":2840205,"vw":61.025392},{"c":61.06,"h":61.49,"l":60.92,"n":14615,"o":61.12,"t":"2025-08-29T04:00:00Z","v":2099979,"vw":61.167347},{"c":60.58,"h":60.6,"l":59.83,"n":13622,"o":60.32,"t":"2025-09-02T04:00:00Z","v":1172882,"vw":60.334396},{"c":60.65,"h":61.11,"l":60.08,"n":12739,"o":60.34,"t":"2025-09-03T04:00:00Z","v":961714,"vw":60.4593},{"c":61.63,"h":61.66,"l":60.735,"n":12654,"o":60.91,"t":"2025-09-04T04:00:00Z","v":903367,"vw":61.335367},{"c":61.16,"h":62.435,"l":60.71,"n":26234,"o":61.86,"t":"2025-09-05T04:00:00Z","v":1664270,"vw":61.296227},{"c":61.16,"h":61.2,"l":60.345,"n":27817,"o":61.19,"t":"2025-09-08T04:00:00Z","v":2750858,"vw":60.976157},{"c":60.69,"h":61.3735,"l":60.56,"n":17342,"o":61,"t":"2025-09-09T04:00:00Z","v":1603140,"vw":60.799831},{"c":60.78,"h":61.24,"l":60.5601,"n":16712,"o":60.73,"t":"2025-09-10T04:00:00Z","v":1572493,"vw":60.860984},{"c":61.17,"h":61.34,"l":60.51,"n":16073,"o":60.84,"t":"2025-09-11T04:00:00Z","v":1490988,"vw":61.05858},{"c":60.99,"h":61.34,"l":60.76,"n":11296,"o":61.02,"t":"2025-09-12T04:00:00Z","v":909220,"vw":61.086739},{"c":60.47,"h":61.33,"l":60.365,"n":16799,"o":61.18,"t":"2025-09-15T04:00:00Z","v":1498714,"vw":60.647056},{"c":59.87,"h":60.42,"l":59.28,"n":19084,"o":60.42,"t":"2025-09-16T04:00:00Z","v":1809195,"vw":59.690286},{"c":60.53,"h":61.8,"l":60.01,"n":25061,"o":60.13,"t":"2025-09-17T04:00:00Z","v":2618575,"vw":60.745668},{"c":61.99,"h":62.05,"l":60.595,"n":16712,"o":60.81,"t":"2025-09-18T04:00:00Z","v":1419180,"vw":61.619586},{"c":61.35,"h":62.09,"l":61.125,"n":28039,"o":62.09,"t":"2025-09-19T04:00:00Z","v":2460720,"vw":61.397784},{"c":60.33,"h":60.94,"l":60.045,"n":12661,"o":60.72,"t":"2025-09-22T04:00:00Z","v":1027984,"vw":60.385554},{"c":60.23,"h":61.36,"l":60.13,"n":17295,"o":60.43,"t":"2025-09-23T04:00:00Z","v":1460619,"vw":60.621417},{"c":60.03,"h":60.64,"l":59.77,"n":14875,"o":60.3,"t":"2025-09-24T04:00:00Z","v":1173205,"vw":60.148126},{"c":59.94,"h":60.16,"l":59.47,"n":13223,"o":59.76,"t":"2025-09-25T04:00:00Z","v":1237361,"vw":59.906595},{"c":60.35,"h":60.72,"l":59.84,"n":11144,"o":60.11,"t":"2025-09-26T04:00:00Z","v":818790,"vw":60.241116},{"c":59.84,"h":60.47,"l":59.415,"n":13067,"o":60.47,"t":"2025-09-29T04:00:00Z","v":910350,"vw":59.743923},{"c":59.42,"h":60.09,"l":58.73,"n":18825,"o":59.82,"t":"2025-09-30T04:00:00Z","v":1830494,"vw":59.160967},{"c":59.07,"h":59.435,"l":58.55,"n":20045,"o":59.14,"t":"2025-10-01T04:00:00Z","v":1951072,"vw":59.030977},{"c":58.88,"h":59.18,"l":58.39,"n":25567,"o":58.88,"t":"2025-10-02T04:00:00Z","v":2646466,"vw":58.780792},{"c":59.28,"h":59.75,"l":58.96,"n":15025,"o":58.96,"t":"2025-10-03T04:00:00Z","v":1403876,"vw":59.413721},{"c":59.63,"h":60.46,"l":59.16,"n":23628,"o":59.74,"t":"2025-10-06T04:00:00Z","v":2938226,"vw":59.620209},{"c":59.3,"h":60.055,"l":59.17,"n":18784,"o":59.79,"t":"2025-10-07T04:00:00Z","v":1432786,"vw":59.509323},{"c":58.97,"h":59.53,"l":58.9,"n":15586,"o":59.51,"t":"2025-10-08T04:00:00Z","v":1314101,"vw":59.127887},{"c":58.74,"h":59.1891,"l":58.415,"n":16205,"o":58.98,"t":"2025-10-09T04:00:00Z","v":1353516,"vw":58.688774},{"c":56.48,"h":59.3,"l":56.45,"n":41325,"o":58.93,"t":"2025-10-10T04:00:00Z","v":4337390,"vw":57.409841},{"c":57.59,"h":57.69,"l":56.835,"n":20624,"o":57.36,"t":"2025-10-13T04:00:00Z","v":1804269,"vw":57.44284},{"c":59.33,"h":59.69,"l":57.21,"n":36521,"o":57.21,"t":"2025-10-14T04:00:00Z","v":3109279,"vw":58.949042},{"c":58.25,"h":59.71,"l":57.98,"n":30044,"o":59.69,"t":"2025-10-15T04:00:00Z","v":1965923,"vw":58.480649},{"c":55.09,"h":57.93,"l":54.64,"n":64521,"o":57.93,"t":"2025-10-16T04:00:00Z","v":4107117,"vw":55.609152},{"c":55.86,"h":56.025,"l":54.91,"n":56003,"o":55.68,"t":"2025-10-17T04:00:00Z","v":4347447,"vw":55.617345},{"c":57.15,"h":57.32,"l":56.08,"n":23900,"o":56.32,"t":"2025-10-20T04:00:00Z","v":2062480,"vw":56.926647},{"c":57.17,"h":57.465,"l":56.81,"n":14279,"o":57.02,"t":"2025-10-21T04:00:00Z","v":925211,"vw":57.244777},{"c":57.04,"h":57.59,"l":56.75,"n":28482,"o":57.23,"t":"2025-10-22T04:00:00Z","v":1948679,"vw":57.116576},{"c":56.91,"h":57.28,"l":56.49,"n":26571,"o":57.08,"t":"2025-10-23T04:00:00Z","v":3073078,"vw":56.946118},{"c":57.8,"h":58.12,"l":57.43,"n":24404,"o":57.46,"t":"2025-10-24T04:00:00Z","v":2093963,"vw":57.844673},{"c":57.73,"h":58.31,"l":57.52,"n":17919,"o":58.08,"t":"2025-10-27T04:00:00Z","v":1448695,"vw":57.796017},{"c":57.46,"h":57.825,"l":57.14,"n":16647,"o":57.61,"t":"2025-10-28T04:00:00Z","v":1039226,"vw":57.427065},{"c":56.48,"h":57.76,"l":56.135,"n":36822,"o":57.1,"t":"2025-10-29T04:00:00Z","v":2211079,"vw":56.962823},{"c":56.58,"h":57.36,"l":56.315,"n":27423,"o":56.33,"t":"2025-10-30T04:00:00Z","v":1634017,"vw":56.778849},{"c":56.74,"h":56.805,"l":55.82,"n":21996,"o":56.27,"t":"2025-10-31T04:00:00Z","v":1553843,"vw":56.51301},{"c":56.83,"h":56.84,"l":55.835,"n":21591,"o":56.46,"t":"2025-11-03T05:00:00Z","v":1963314,"vw":56.490309},{"c":56.73,"h":56.905,"l":56.05,"n":22285,"o":56.53,"t":"2025-11-04T05:00:00Z","v":2102941,"vw":56.654775},{"c":57.15,"h":57.61,"l":56.45,"n":20698,"o":56.73,"t":"2025-11-05T05:00:00Z","v":1623073,"vw":57.225216},{"c":56.7,"h":57.35,"l":56.46,"n":23913,"o":57.05,"t":"2025-11-06T05:00:00Z","v":1656218,"vw":56.797568},{"c":57.45,"h":57.45,"l":56.24,"n":26919,"o":56.52,"t":"2025-11-07T05:00:00Z","v":2639340,"vw":56.943278},{"c":57.68,"h":58.04,"l":57.23,"n":18596,"o":57.63,"t":"2025-11-10T05:00:00Z","v":1694977,"vw":57.718707},{"c":57.9,"h":58.19,"l":57.45,"n":13596,"o":57.71,"t":"2025-11-11T05:00:00Z","v":1299955,"vw":57.925085},{"c":57.97,"h":58.75,"l":57.91,"n":24516,"o":57.95,"t":"2025-11-12T05:00:00Z","v":2357109,"vw":58.151077},{"c":57.15,"h":58.125,"l":56.97,"n":36931,"o":57.71,"t":"2025-11-13T05:00:00Z","v":3672846,"vw":57.355987},{"c":57.26,"h":57.35,"l":56.43,"n":19302,"o":56.82,"t":"2025-11-14T05:00:00Z","v":1245293,"vw":56.981384},{"c":55.19,"h":57.14,"l":55.03,"n":27826,"o":57.08,"t":"2025-11-17T05:00:00Z","v":1877361,"vw":55.785422},{"c":55.64,"h":56.095,"l":54.85,"n":30340,"o":54.88,"t":"2025-11-18T05:00:00Z","v":1749898,"vw":55.63124},{"c":56.19,"h":56.32,"l":55.65,"n":17546,"o":55.72,"t":"2025-11-19T05:00:00Z","v":1103597,"vw":56.037601},{"c":55.95,"h":57.46,"l":55.87,"n":34091,"o":56.77,"t":"2025-11-20T05:00:00Z","v":1863900,"vw":56.46097},{"c":57.66,"h":58.13,"l":56.2164,"n":38128,"o":56.3,"t":"2025-11-21T05:00:00Z","v":2767915,"vw":57.465135},{"c":57.74,"h":57.96,"l":57.22,"n":24863,"o":57.56,"t":"2025-11-24T05:00:00Z","v":1605379,"vw":57.713265},{"c":59.32,"h":59.6165,"l":58.02,"n":19323,"o":58.03,"t":"2025-11-25T05:00:00Z","v":1644949,"vw":59.234704},{"c":59.16,"h":59.65,"l":59.01,"n":13938,"o":59.17,"t":"2025-11-26T05:00:00Z","v":924956,"vw":59.347878},{"c":58.98,"h":59.32,"l":58.92,"n":8230,"o":59.18,"t":"2025-11-28T05:00:00Z","v":509028,"vw":59.096439},{"c":59.48,"h":59.74,"l":58.7,"n":11726,"o":58.7,"t":"2025-12-01T05:00:00Z","v":855627,"vw":59.441234},{"c":59.13,"h":59.83,"l":59.105,"n":11678,"o":59.64,"t":"2025-12-02T05:00:00Z","v":1725288,"vw":59.410175},{"c":60.27,"h":60.39,"l":59.21,"n":16498,"o":59.22,"t":"2025-12-03T05:00:00Z","v":1297558,"vw":60.110383},{"c":60.46,"h":60.745,"l":59.96,"n":19045,"o":60.07,"t":"2025-12-04T05:00:00Z","v":1877121,"vw":60.444649},{"c":60.32,"h":60.6,"l":60.16,"n":15237,"o":60.21,"t":"2025-12-05T05:00:00Z","v":1235893,"vw":60.397794},{"c":60.42,"h":60.85,"l":60.23,"n":16038,"o":60.49,"t":"2025-12-08T05:00:00Z","v":1357563,"vw":60.534868},{"c":60.38,"h":61.155,"l":60.335,"n":14943,"o":60.39,"t":"2025-12-09T05:00:00Z","v":930425,"vw":60.648649},{"c":62.36,"h":62.68,"l":60.28,"n":39209,"o":60.28,"t":"2025-12-10T05:00:00Z","v":2450027,"vw":61.974122},{"c":62.79,"h":63.21,"l":62.22,"n":27569,"o":62.22,"t":"2025-12-11T05:00:00Z","v":2122149,"vw":62.834571},{"c":62.48,"h":63.02,"l":62.16,"n":23325,"o":63,"t":"2025-12-12T05:00:00Z","v":1519618,"vw":62.457887},{"c":62.66,"h":63.21,"l":62.37,"n":20815,"o":62.85,"t":"2025-12-15T05:00:00Z","v":1154937,"vw":62.709283},{"c":62.41,"h":62.86,"l":62.125,"n":18636,"o":62.75,"t":"2025-12-16T05:00:00Z","v":937981,"vw":62.476876},{"c":62.59,"h":63.28,"l":62.39,"n":31595,"o":62.39,"t":"2025-12-17T05:00:00Z","v":2002889,"vw":62.671745},{"c":62.76,"h":63.27,"l":62.48,"n":20944,"o":63.08,"t":"2025-12-18T05:00:00Z","v":1304294,"vw":62.888372},{"c":62.62,"h":63.1,"l":62.34,"n":27251,"o":62.77,"t":"2025-12-19T05:00:00Z","v":1952629,"vw":62.579716},{"c":62.58,"h":62.87,"l":62.25,"n":20627,"o":62.34,"t":"2025-12-22T05:00:00Z","v":1491532,"vw":62.622793},{"c":62.25,"h":62.75,"l":62.2101,"n":13728,"o":62.52,"t":"2025-12-23T05:00:00Z","v":751150,"vw":62.430653},{"c":62.34,"h":62.53,"l":62.025,"n":11354,"o":62.29,"t":"2025-12-24T05:00:00Z","v":825303,"vw":62.343207},{"c":62.21,"h":62.52,"l":61.93,"n":13490,"o":62.39,"t":"2025-12-26T05:00:00Z","v":867877,"vw":62.160531},{"c":61.66,"h":62.44,"l":61.58,"n":15814,"o":62.18,"t":"2025-12-29T05:00:00Z","v":992116,"vw":61.789445},{"c":61.26,"h":61.71,"l":61.23,"n":19585,"o":61.7,"t":"2025-12-30T05:00:00Z","v":1546633,"vw":61.352441},{"c":60.69,"h":61.5,"l":60.6617,"n":15554,"o":61.35,"t":"2025-12-31T05:00:00Z","v":1154734,"vw":60.843995},{"c":61.17,"h":61.42,"l":60.02,"n":26368,"o":60.73,"t":"2026-01-02T05:00:00Z","v":1688629,"vw":60.741237},{"c":62.41,"h":63.02,"l":60.95,"n":35743,"o":60.99,"t":"2026-01-05T05:00:00Z","v":2020361,"vw":62.531833},{"c":62.95,"h":63.05,"l":61.94,"n":23504,"o":62.19,"t":"2026-01-06T05:00:00Z","v":1249469,"vw":62.65727},{"c":62.44,"h":63.12,"l":61.94,"n":22577,"o":62.84,"t":"2026-01-07T05:00:00Z","v":2142825,"vw":62.372454},{"c":63.55,"h":64.02,"l":62.14,"n":30514,"o":62.14,"t":"2026-01-08T05:00:00Z","v":2104867,"vw":63.576589},{"c":63.25,"h":64.105,"l":63.13,"n":25230,"o":63.8,"t":"2026-01-09T05:00:00Z","v":1324701,"vw":63.496104},{"c":62.45,"h":62.87,"l":62.195,"n":23711,"o":62.64,"t":"2026-01-12T05:00:00Z","v":1510753,"vw":62.484788},{"c":61.86,"h":62.79,"l":61.775,"n":23210,"o":62.63,"t":"2026-01-13T05:00:00Z","v":1573682,"vw":62.022624},{"c":62.45,"h":62.61,"l":61.47,"n":24676,"o":61.73,"t":"2026-01-14T05:00:00Z","v":1603543,"vw":62.099532},{"c":63.56,"h":63.89,"l":62.62,"n":23265,"o":62.62,"t":"2026-01-15T05:00:00Z","v":1279086,"vw":63.417786},{"c":63.26,"h":63.82,"l":63.185,"n":26905,"o":63.41,"t":"2026-01-16T05:00:00Z","v":1980770,"vw":63.46842},{"c":62.33,"h":63.19,"l":62.15,"n":33561,"o":62.31,"t":"2026-01-20T05:00:00Z","v":1829561,"vw":62.552243},{"c":64.78,"h":65.065,"l":62.73,"n":43447,"o":62.73,"t":"2026-01-21T05:00:00Z","v":2466877,"vw":64.441862},{"c":64.83,"h":65.82,"l":64.67,"n":48410,"o":64.95,"t":"2026-01-22T05:00:00Z","v":3675224,"vw":65.125358},{"c":62.79,"h":64.58,"l":62.63,"n":41350,"o":64.58,"t":"2026-01-23T05:00:00Z","v":3276230,"vw":63.04711},{"c":63.14,"h":63.36,"l":62.47,"n":28863,"o":62.83,"t":"2026-01-26T05:00:00Z","v":2246930,"vw":63.049577},{"c":63.32,"h":63.61,"l":62.92,"n":19501,"o":63.33,"t":"2026-01-27T05:00:00Z","v":904090,"vw":63.262401},{"c":63,"h":63.71,"l":62.84,"n":38932,"o":63.3,"t":"2026-01-28T05:00:00Z","v":1887994,"vw":63.128557},{"c":64.05,"h":64.07,"l":63.04,"n":38525,"o":63.27,"t":"2026-01-29T05:00:00Z","v":1457715,"vw":63.621883},{"c":63.57,"h":63.96,"l":62.965,"n":49958,"o":63.55,"t":"2026-01-30T05:00:00Z","v":2380649,"vw":63.53736},{"c":64.5,"h":64.89,"l":63.28,"n":39497,"o":63.47,"t":"2026-02-02T05:00:00Z","v":2848381,"vw":64.518437},{"c":65.23,"h":65.76,"l":64.3,"n":64522,"o":64.44,"t":"2026-02-03T05:00:00Z","v":2917137,"vw":64.948378},{"c":66.28,"h":66.945,"l":65.5,"n":55619,"o":65.5,"t":"2026-02-04T05:00:00Z","v":2702020,"vw":66.433128},{"c":66.13,"h":66.77,"l":65.5,"n":61664,"o":66.17,"t":"2026-02-05T05:00:00Z","v":3041842,"vw":66.070506},{"c":67.41,"h":67.695,"l":66.7,"n":31488,"o":66.81,"t":"2026-02-06T05:00:00Z","v":1272460,"vw":67.355311},{"c":67.25,"h":67.75,"l":67.02,"n":26886,"o":67.17,"t":"2026-02-09T05:00:00Z","v":1280254,"vw":67.395715},{"c":66.67,"h":67.57,"l":66.03,"n":35291,"o":67.07,"t":"2026-02-10T05:00:00Z","v":1714529,"vw":66.73578},{"c":65.73,"h":67.69,"l":65.435,"n":44538,"o":67.13,"t":"2026-02-11T05:00:00Z","v":1907090,"vw":66.31135},{"c":64.71,"h":66.67,"l":63.86,"n":57887,"o":66.16,"t":"2026-02-12T05:00:00Z","v":2734590,"vw":64.888521},{"c":65.09,"h":65.385,"l":63.8601,"n":53868,"o":64.53,"t":"2026-02-13T05:00:00Z","v":1848040,"vw":64.688246},{"c":65.37,"h":66.1,"l":64.875,"n":40440,"o":65.23,"t":"2026-02-17T05:00:00Z","v":1785381,"vw":65.418613},{"c":65.33,"h":66.39,"l":65.13,"n":32833,"o":65.37,"t":"2026-02-18T05:00:00Z","v":1302108,"vw":65.579425},{"c":64.92,"h":65.11,"l":64.33,"n":37433,"o":64.81,"t":"2026-02-19T05:00:00Z","v":1411706,"vw":64.707094},{"c":65.52,"h":65.58,"l":64.22,"n":59918,"o":64.66,"t":"2026-02-20T05:00:00Z","v":1945959,"vw":65.130756},{"c":62.67,"h":65.73,"l":62.295,"n":57195,"o":65.34,"t":"2026-02-23T05:00:00Z","v":2728629,"vw":62.992059},{"c":62.7,"h":63.02,"l":62.14,"n":51833,"o":62.58,"t":"2026-02-24T05:00:00Z","v":2083602,"vw":62.541492},{"c":63.79,"h":63.91,"l":62.87,"n":42884,"o":63.22,"t":"2026-02-25T05:00:00Z","v":1890313,"vw":63.473651},{"c":64.23,"h":64.97,"l":63.41,"n":62763,"o":63.94,"t":"2026-02-26T05:00:00Z","v":2759845,"vw":64.053351},{"c":61.05,"h":63.2,"l":60.62,"n":90184,"o":63.03,"t":"2026-02-27T05:00:00Z","v":4597098,"vw":61.252211},{"c":61.89,"h":62.28,"l":59.59,"n":69184,"o":60.04,"t":"2026-03-02T05:00:00Z","v":3182016,"vw":61.596269},{"c":61.51,"h":61.96,"l":59.81,"n":77071,"o":60.37,"t":"2026-03-03T05:00:00Z","v":3661009,"vw":60.967597},{"c":61.83,"h":62.08,"l":61.3,"n":51382,"o":61.8,"t":"2026-03-04T05:00:00Z","v":2718116,"vw":61.777408},{"c":60.95,"h":61.55,"l":60.33,"n":45815,"o":61.26,"t":"2026-03-05T05:00:00Z","v":2253113,"vw":60.922014},{"c":59.55,"h":59.635,"l":58.18,"n":70195,"o":59.31,"t":"2026-03-06T05:00:00Z","v":4184237,"vw":59.032905},{"c":59.42,"h":59.76,"l":57.24,"n":82994,"o":58.6,"t":"2026-03-09T04:00:00Z","v":5286784,"vw":58.369053},{"c":59.33,"h":60.54,"l":58.62,"n":48220,"o":59.28,"t":"2026-03-10T04:00:00Z","v":2474616,"vw":59.590453},{"c":58.66,"h":59.22,"l":58.1,"n":50179,"o":58.97,"t":"2026-03-11T04:00:00Z","v":2432990,"vw":58.490707},{"c":58.07,"h":58.42,"l":57.27,"n":60150,"o":57.56,"t":"2026-03-12T04:00:00Z","v":3049126,"vw":57.892702},{"c":57.82,"h":58.77,"l":57.75,"n":36315,"o":58.54,"t":"2026-03-13T04:00:00Z","v":2007085,"vw":58.011796},{"c":58.16,"h":58.89,"l":58.14,"n":31147,"o":58.48,"t":"2026-03-16T04:00:00Z","v":1906355,"vw":58.454399},{"c":58.22,"h":59.06,"l":58,"n":32823,"o":58.72,"t":"2026-03-17T04:00:00Z","v":1866363,"vw":58.397504},{"c":57.55,"h":58.26,"l":57.42,"n":38095,"o":58.02,"t":"2026-03-18T04:00:00Z","v":2634376,"vw":57.768505},{"c":57.94,"h":58.33,"l":56.79,"n":42238,"o":57.13,"t":"2026-03-19T04:00:00Z","v":2413458,"vw":57.54774},{"c":57.85,"h":58.14,"l":57.325,"n":51955,"o":57.85,"t":"2026-03-20T04:00:00Z","v":5272644,"vw":57.66836},{"c":58.47,"h":59.68,"l":58.44,"n":53259,"o":58.89,"t":"2026-03-23T04:00:00Z","v":4149981,"vw":58.922771},{"c":58.9,"h":59.455,"l":57.8,"n":45613,"o":57.8,"t":"2026-03-24T04:00:00Z","v":2877311,"vw":58.743552},{"c":59.19,"h":59.79,"l":58.555,"n":41900,"o":59.45,"t":"2026-03-25T04:00:00Z","v":2083754,"vw":59.122019},{"c":59.09,"h":59.32,"l":58.5742,"n":30724,"o":58.73,"t":"2026-03-26T04:00:00Z","v":1698773,"vw":59.019214},{"c":57.88,"h":58.775,"l":57.75,"n":37369,"o":58.67,"t":"2026-03-27T04:00:00Z","v":2026601,"vw":58.290578},{"c":58.09,"h":58.63,"l":57.91,"n":29567,"o":58.37,"t":"2026-03-30T04:00:00Z","v":1202293,"vw":58.184157},{"c":59.55,"h":59.91,"l":58.52,"n":65740,"o":58.99,"t":"2026-03-31T04:00:00Z","v":3401977,"vw":59.290615},{"c":60.1,"h":60.67,"l":59.79,"n":43597,"o":59.99,"t":"2026-04-01T04:00:00Z","v":2708138,"vw":60.242726},{"c":60.24,"h":60.31,"l":58.83,"n":27364,"o":59.12,"t":"2026-04-02T04:00:00Z","v":1376379,"vw":59.82515},{"c":60.87,"h":60.985,"l":60,"n":14911,"o":60.2,"t":"2026-04-06T04:00:00Z","v":1212533,"vw":60.618206},{"c":60.95,"h":61.15,"l":60.51,"n":29358,"o":60.73,"t":"2026-04-07T04:00:00Z","v":2258115,"vw":60.856903},{"c":62.7,"h":63.39,"l":62.42,"n":29283,"o":62.63,"t":"2026-04-08T04:00:00Z","v":2284680,"vw":62.757879},{"c":63.6,"h":63.83,"l":62.32,"n":23301,"o":62.33,"t":"2026-04-09T04:00:00Z","v":1982543,"vw":63.432289},{"c":62.84,"h":63.59,"l":62.755,"n":17557,"o":63.47,"t":"2026-04-10T04:00:00Z","v":1219193,"vw":62.944491},{"c":63.37,"h":63.45,"l":62.24,"n":21030,"o":62.53,"t":"2026-04-13T04:00:00Z","v":3607421,"vw":62.923723},{"c":63.35,"h":63.615,"l":62.76,"n":21409,"o":63.26,"t":"2026-04-14T04:00:00Z","v":1498647,"vw":63.387714},{"c":63.35,"h":63.63,"l":62.83,"n":17934,"o":63.43,"t":"2026-04-15T04:00:00Z","v":1496691,"vw":63.344407},{"c":63.11,"h":63.56,"l":62.95,"n":27897,"o":63.21,"t":"2026-04-16T04:00:00Z","v":2184057,"vw":63.157221},{"c":64.56,"h":65.44,"l":63.82,"n":28913,"o":63.82,"t":"2026-04-17T04:00:00Z","v":2344059,"vw":64.713025},{"c":64.83,"h":65.16,"l":64.21,"n":17305,"o":64.21,"t":"2026-04-20T04:00:00Z","v":1705787,"vw":64.922173},{"c":64.15,"h":65.22,"l":63.975,"n":22178,"o":64.72,"t":"2026-04-21T04:00:00Z","v":1633031,"vw":64.538342},{"c":63.77,"h":64.49,"l":63.565,"n":19970,"o":64.31,"t":"2026-04-22T04:00:00Z","v":1968437,"vw":63.891499},{"c":64.33,"h":64.43,"l":63.47,"n":30593,"o":63.93,"t":"2026-04-23T04:00:00Z","v":2019734,"vw":64.095443},{"c":63.5,"h":64.29,"l":63.3801,"n":23287,"o":64.15,"t":"2026-04-24T04:00:00Z","v":1974570,"vw":63.653916},{"c":64.38,"h":64.605,"l":63.51,"n":21413,"o":63.51,"t":"2026-04-27T04:00:00Z","v":1454208,"vw":64.231243},{"c":64.61,"h":65.31,"l":64.425,"n":24903,"o":64.69,"t":"2026-04-28T04:00:00Z","v":3579562,"vw":64.71476},{"c":63.61,"h":64.625,"l":63.45,"n":25251,"o":64.34,"t":"2026-04-29T04:00:00Z","v":1982687,"vw":63.992738},{"c":64.19,"h":64.58,"l":62.9,"n":29967,"o":63.19,"t":"2026-04-30T04:00:00Z","v":1289721,"vw":64.148986},{"c":64.07,"h":64.66,"l":63.59,"n":23101,"o":64.33,"t":"2026-05-01T04:00:00Z","v":1416552,"vw":64.193269},{"c":63.3,"h":64.141,"l":63.105,"n":21058,"o":63.72,"t":"2026-05-04T04:00:00Z","v":1082317,"vw":63.518548},{"c":64.08,"h":64.32,"l":63.37,"n":19911,"o":63.39,"t":"2026-05-05T04:00:00Z","v":987858,"vw":64.004581},{"c":64.72,"h":65.2,"l":64.57,"n":28640,"o":64.66,"t":"2026-05-06T04:00:00Z","v":1686722,"vw":64.822593},{"c":64.11,"h":65.11,"l":64,"n":29232,"o":64.79,"t":"2026-05-07T04:00:00Z","v":1420496,"vw":64.399674},{"c":64.05,"h":64.45,"l":63.9,"n":26214,"o":64.25,"t":"2026-05-08T04:00:00Z","v":3587364,"vw":64.070842},{"c":62.92,"h":64.44,"l":62.765,"n":51420,"o":64.24,"t":"2026-05-11T04:00:00Z","v":6033347,"vw":63.151258},{"c":62.7,"h":63.06,"l":61.625,"n":62357,"o":62.95,"t":"2026-05-12T04:00:00Z","v":5652716,"vw":62.046835},{"c":61.78,"h":62.535,"l":61.75,"n":29431,"o":62.42,"t":"2026-05-13T04:00:00Z","v":2441335,"vw":61.924351},{"c":62.38,"h":62.85,"l":62.26,"n":37723,"o":62.26,"t":"2026-05-14T04:00:00Z","v":2074675,"vw":62.504891},{"c":61.68,"h":62.39,"l":61.26,"n":34745,"o":62.14,"t":"2026-05-15T04:00:00Z","v":2916487,"vw":61.749128},{"c":62.47,"h":62.7,"l":61.73,"n":33398,"o":61.76,"t":"2026-05-18T04:00:00Z","v":3614521,"vw":62.283745},{"c":61.98,"h":62.37,"l":61.61,"n":26730,"o":62.3,"t":"2026-05-19T04:00:00Z","v":1982102,"vw":61.975246},{"c":63.36,"h":63.58,"l":61.76,"n":29346,"o":62.15,"t":"2026-05-20T04:00:00Z","v":1643312,"vw":63.124446},{"c":63.46,"h":63.6,"l":62.56,"n":32778,"o":63.04,"t":"2026-05-21T04:00:00Z","v":2590102,"vw":62.984738},{"c":63.54,"h":63.8,"l":63.34,"n":18964,"o":63.53,"t":"2026-05-22T04:00:00Z","v":1014620,"vw":63.588245},{"c":64.24,"h":64.46,"l":63.7,"n":23282,"o":63.7,"t":"2026-05-26T04:00:00Z","v":1350284,"vw":64.079773},{"c":63.6,"h":64.59,"l":63.41,"n":28530,"o":64.32,"t":"2026-05-27T04:00:00Z","v":2298544,"vw":63.697149},{"c":63.48,"h":63.55,"l":62.86,"n":32346,"o":63.4,"t":"2026-05-28T04:00:00Z","v":3058208,"vw":63.214116},{"c":63.49,"h":63.865,"l":63.22,"n":19001,"o":63.34,"t":"2026-05-29T04:00:00Z","v":1164717,"vw":63.588451},{"c":62.53,"h":63.19,"l":62.29,"n":33310,"o":63.04,"t":"2026-06-01T04:00:00Z","v":1301582,"vw":62.668387},{"c":63.52,"h":63.685,"l":62.28,"n":32019,"o":62.29,"t":"2026-06-02T04:00:00Z","v":1593508,"vw":63.370695},{"c":62.07,"h":63.165,"l":61.99,"n":30049,"o":63.15,"t":"2026-06-03T04:00:00Z","v":2596347,"vw":62.310086},{"c":63.94,"h":64.07,"l":62.65,"n":25173,"o":62.65,"t":"2026-06-04T04:00:00Z","v":1864952,"vw":63.738599},{"c":64.12,"h":64.53,"l":63.79,"n":26342,"o":64.03,"t":"2026-06-05T04:00:00Z","v":1950732,"vw":64.117908},{"c":64.21,"h":64.845,"l":64.125,"n":19588,"o":64.36,"t":"2026-06-08T04:00:00Z","v":1627479,"vw":64.437939},{"c":65.09,"h":66.02,"l":64.63,"n":39083,"o":64.63,"t":"2026-06-09T04:00:00Z","v":2215741,"vw":65.152742},{"c":65.27,"h":65.96,"l":65.06,"n":36302,"o":65.33,"t":"2026-06-10T04:00:00Z","v":2756642,"vw":65.488038},{"c":65.99,"h":66.12,"l":64.96,"n":30016,"o":65.61,"t":"2026-06-11T04:00:00Z","v":1520735,"vw":65.618941},{"c":66.94,"h":67.13,"l":66.18,"n":26080,"o":66.38,"t":"2026-06-12T04:00:00Z","v":1485300,"vw":66.792266},{"c":66.09,"h":67.79,"l":65.9534,"n":33780,"o":67.35,"t":"2026-06-15T04:00:00Z","v":2767064,"vw":66.875035},{"c":66.47,"h":67.04,"l":66.28,"n":23939,"o":66.61,"t":"2026-06-16T04:00:00Z","v":1495189,"vw":66.56695},{"c":65.36,"h":66.91,"l":64.88,"n":32925,"o":66.36,"t":"2026-06-17T04:00:00Z","v":2264797,"vw":65.704713},{"c":65.71,"h":66.32,"l":65.48,"n":25743,"o":65.91,"t":"2026-06-18T04:00:00Z","v":1525191,"vw":65.782906},{"c":65.96,"h":66.225,"l":65.42,"n":20932,"o":65.42,"t":"2026-06-22T04:00:00Z","v":1019956,"vw":65.978921},{"c":66.84,"h":66.92,"l":65.82,"n":22242,"o":65.92,"t":"2026-06-23T04:00:00Z","v":1220045,"vw":66.498841},{"c":67.49,"h":67.71,"l":66.82,"n":25727,"o":66.91,"t":"2026-06-24T04:00:00Z","v":1571796,"vw":67.438963},{"c":68.22,"h":68.68,"l":67.53,"n":25946,"o":67.79,"t":"2026-06-25T04:00:00Z","v":1454280,"vw":68.13352},{"c":68.42,"h":68.58,"l":67.97,"n":22708,"o":68.32,"t":"2026-06-26T04:00:00Z","v":1213718,"vw":68.309027},{"c":68.21,"h":68.54,"l":67.81,"n":30430,"o":68.29,"t":"2026-06-29T04:00:00Z","v":1861783,"vw":68.145001},{"c":68.22,"h":68.4,"l":67.76,"n":28705,"o":68.11,"t":"2026-06-30T04:00:00Z","v":1837353,"vw":68.236044},{"c":69.38,"h":69.645,"l":68.16,"n":49609,"o":68.26,"t":"2026-07-01T04:00:00Z","v":5385048,"vw":69.280918},{"c":68.62,"h":69.93,"l":68.105,"n":35808,"o":69.71,"t":"2026-07-02T04:00:00Z","v":3645709,"vw":68.66278},{"c":69.2,"h":69.26,"l":68.48,"n":20202,"o":68.55,"t":"2026-07-06T04:00:00Z","v":1193784,"vw":68.963989},{"c":68.75,"h":69.595,"l":68.74,"n":18366,"o":69.4,"t":"2026-07-07T04:00:00Z","v":1092177,"vw":69.210926},{"c":67.2,"h":68.34,"l":66.91,"n":36029,"o":68.32,"t":"2026-07-08T04:00:00Z","v":3448243,"vw":67.212512},{"c":68.32,"h":68.675,"l":67.35,"n":22143,"o":67.35,"t":"2026-07-09T04:00:00Z","v":1727762,"vw":68.302602},{"c":68.75,"h":68.925,"l":68.3,"n":26279,"o":68.61,"t":"2026-07-10T04:00:00Z","v":1973370,"vw":68.712262},{"c":68.82,"h":69.07,"l":68.335,"n":21983,"o":68.86,"t":"2026-07-13T04:00:00Z","v":1147845,"vw":68.714279},{"c":68.78,"h":69.41,"l":68.595,"n":18340,"o":68.8,"t":"2026-07-14T04:00:00Z","v":827748,"vw":68.935321},{"c":69.59,"h":69.92,"l":68.92,"n":21880,"o":68.92,"t":"2026-07-15T04:00:00Z","v":1259726,"vw":69.548099},{"c":71.29,"h":71.42,"l":69.62,"n":20940,"o":69.62,"t":"2026-07-16T04:00:00Z","v":1112793,"vw":70.993102},{"c":70.24,"h":71.12,"l":69.925,"n":21837,"o":70.82,"t":"2026-07-17T04:00:00Z","v":989712,"vw":70.43593},{"c":69.49,"h":70.55,"l":69.3,"n":34328,"o":70.29,"t":"2026-07-20T04:00:00Z","v":2822188,"vw":69.658265},{"c":69.55,"h":69.585,"l":68.795,"n":19794,"o":69.32,"t":"2026-07-21T04:00:00Z","v":1028580,"vw":69.224647},{"c":69.33,"h":69.54,"l":68.9,"n":16406,"o":69.54,"t":"2026-07-22T04:00:00Z","v":899937,"vw":69.189745},{"c":68.77,"h":68.785,"l":67.855,"n":20134,"o":68.58,"t":"2026-07-23T04:00:00Z","v":1115108,"vw":68.287424},{"c":69.36,"h":69.75,"l":68.73,"n":16998,"o":68.94,"t":"2026-07-24T04:00:00Z","v":966355,"vw":69.368658},{"c":69.22,"h":70.14,"l":69.15,"n":17211,"o":69.58,"t":"2026-07-27T04:00:00Z","v":1013475,"vw":69.456553},{"c":70.3,"h":70.405,"l":69.38,"n":26086,"o":69.46,"t":"2026-07-28T04:00:00Z","v":1560637,"vw":70.04865},{"c":69.65,"h":70.43,"l":69.44,"n":32830,"o":69.86,"t":"2026-07-29T04:00:00Z","v":1914433,"vw":69.871403},{"c":69.48,"h":70.195,"l":69.215,"n":21412,"o":69.7,"t":"2026-07-30T04:00:00Z","v":1138147,"vw":69.656597},{"c":69.65,"h":69.99,"l":68.99,"n":22718,"o":69.65,"t":"2026-07-31T04:00:00Z","v":1653881,"vw":69.533815},{"c":70.52,"h":70.7,"l":69.78,"n":16808,"o":69.82,"t":"2026-08-03T04:00:00Z","v":1140717,"vw":70.458347},{"c":71.3,"h":71.76,"l":70.455,"n":16522,"o":70.59,"t":"2026-08-04T04:00:00Z","v":1088964,"vw":71.278963},{"c":71,"h":71.6,"l":70.94,"n":18294,"o":71.42,"t":"2026-08-05T04:00:00Z","v":4005447,"vw":71.185554},{"c":70.15,"h":71.48,"l":70.08,"n":19440,"o":71.32,"t":"2026-08-06T04:00:00Z","v":1134053,"vw":70.499278},{"c":69.97,"h":70.295,"l":69.59,"n":17961,"o":70.17,"t":"2026-08-07T04:00:00Z","v":1249029,"vw":70.031277},{"c":69.94,"h":70.18,"l":69.42,"n":12656,"o":69.87,"t":"2026-08-10T04:00:00Z","v":794288,"vw":69.848713},{"c":70.51,"h":70.7,"l":69.905,"n":9760,"o":69.94,"t":"2026-08-11T04:00:00Z","v":587134,"vw":70.411935},{"c":71.02,"h":71.145,"l":70.45,"n":13485,"o":70.67,"t":"2026-08-12T04:00:00Z","v":991335,"vw":70.932755},{"c":71.41,"h":71.715,"l":71.14,"n":15617,"o":71.32,"t":"2026-08-13T04:00:00Z","v":1305114,"vw":71.414187},{"c":71.67,"h":71.89,"l":71.17,"n":14830,"o":71.27,"t":"2026-08-14T04:00:00Z","v":1050308,"vw":71.608781},{"c":71.06,"h":71.92,"l":71,"n":12717,"o":71.41,"t":"2026-08-17T04:00:00Z","v":934063,"vw":71.320353},{"c":70.6,"h":71.28,"l":70.41,"n":12808,"o":71.18,"t":"2026-08-18T04:00:00Z","v":765446,"vw":70.70555},{"c":69.12,"h":70.9,"l":69.01,"n":20890,"o":70.84,"t":"2026-08-19T04:00:00Z","v":2038746,"vw":69.388626},{"c":68.62,"h":69.22,"l":68.58,"n":14683,"o":68.86,"t":"2026-08-20T04:00:00Z","v":1147907,"vw":68.824255},{"c":68.74,"h":69.23,"l":68.345,"n":16065,"o":69.05,"t":"2026-08-21T04:00:00Z","v":1606227,"vw":68.770503},{"c":68.79,"h":69.45,"l":68.65,"n":9889,"o":68.78,"t":"2026-08-24T04:00:00Z","v":675730,"vw":68.900402},{"c":68.44,"h":68.86,"l":68.255,"n":15587,"o":68.81,"t":"2026-08-25T04:00:00Z","v":1681982,"vw":68.425576},{"c":68.7,"h":68.9,"l":68.24,"n":12521,"o":68.66,"t":"2026-08-26T04:00:00Z","v":1088137,"vw":68.727698},{"c":68.42,"h":68.52,"l":67.69,"n":22796,"o":68.24,"t":"2026-08-27T04:00:00Z","v":1874401,"vw":68.166277},{"c":68.46,"h":68.92,"l":68.325,"n":15352,"o":68.64,"t":"2026-08-28T04:00:00Z","v":931186,"vw":68.548667},{"c":67.81,"h":68.3,"l":67.76,"n":12094,"o":68.29,"t":"2026-08-31T04:00:00Z","v":1157007,"vw":67.890385},{"c":66.95,"h":68.045,"l":66.81,"n":16525,"o":67.76,"t":"2026-09-01T04:00:00Z","v":1235106,"vw":67.314309},{"c":68.35,"h":68.92,"l":67.25,"n":16876,"o":67.29,"t":"2026-09-02T04:00:00Z","v":1360712,"vw":68.29423},{"c":69.11,"h":69.43,"l":68.52,"n":14712,"o":68.69,"t":"2026-09-03T04:00:00Z","v":1002470,"vw":69.056668},{"c":69.34,"h":69.54,"l":68.73,"n":10644,"o":68.73,"t":"2026-09-04T04:00:00Z","v":656242,"vw":69.290369},{"c":68.4,"h":69.135,"l":68.34,"n":15821,"o":69.01,"t":"2026-09-08T04:00:00Z","v":1262926,"vw":68.697347},{"c":67.67,"h":68.275,"l":67.46,"n":13416,"o":67.99,"t":"2026-09-09T04:00:00Z","v":1233717,"vw":67.686874},{"c":67.96,"h":67.96,"l":67.015,"n":13345,"o":67.58,"t":"2026-09-10T04:00:00Z","v":1262704,"vw":67.496963},{"c":68.04,"h":68.83,"l":67.43,"n":20488,"o":68.6,"t":"2026-09-11T04:00:00Z","v":1031259,"vw":67.988779},{"c":68.14,"h":68.63,"l":67.85,"n":22118,"o":68.02,"t":"2026-09-14T04:00:00Z","v":1521446,"vw":68.191081},{"c":67.95,"h":68.535,"l":67.62,"n":23442,"o":68.11,"t":"2026-09-15T04:00:00Z","v":1529255,"vw":68.022596},{"c":66.78,"h":67.99,"l":65.75,"n":31205,"o":67.85,"t":"2026-09-16T04:00:00Z","v":2057079,"vw":66.85155},{"c":66.68,"h":67.645,"l":66.62,"n":21664,"o":67.45,"t":"2026-09-17T04:00:00Z","v":1375684,"vw":66.870677},{"c":66.62,"h":66.75,"l":65.975,"n":21077,"o":66.43,"t":"2026-09-18T04:00:00Z","v":1215134,"vw":66.397145},{"c":66.07,"h":66.73,"l":66.035,"n":17414,"o":66.57,"t":"2026-09-21T04:00:00Z","v":1018905,"vw":66.280914},{"c":65.23,"h":66.64,"l":65.2,"n":29827,"o":66.46,"t":"2026-09-22T04:00:00Z","v":1639056,"vw":65.649799},{"c":64.51,"h":65.39,"l":64.48,"n":31309,"o":65.03,"t":"2026-09-23T04:00:00Z","v":2055212,"vw":64.946268},{"c":64.8,"h":64.925,"l":64.14,"n":25858,"o":64.68,"t":"2026-09-24T04:00:00Z","v":1523637,"vw":64.657073},{"c":65.36,"h":65.64,"l":64.93,"n":25949,"o":64.93,"t":"2026-09-25T04:00:00Z","v":1556809,"vw":65.302052},{"c":64.5,"h":65.29,"l":64.455,"n":28933,"o":65.2,"t":"2026-09-28T04:00:00Z","v":2084198,"vw":64.734631},{"c":63.83,"h":64.82,"l":63.51,"n":31771,"o":64.59,"t":"2026-09-29T04:00:00Z","v":2415074,"vw":63.915915},{"c":63.22,"h":64.14,"l":63.025,"n":24520,"o":63.87,"t":"2026-09-30T04:00:00Z","v":2152433,"vw":63.558242},{"c":63.64,"h":63.68,"l":61.93,"n":32590,"o":62.93,"t":"2026-10-01T04:00:00Z","v":1982829,"vw":62.874227},{"c":64.36,"h":64.77,"l":63.98,"n":31809,"o":64.09,"t":"2026-10-02T04:00:00Z","v":3966123,"vw":64.359572},{"c":64.15,"h":64.515,"l":63.73,"n":19914,"o":64.38,"t":"2026-10-05T04:00:00Z","v":1886553,"vw":64.235935},{"c":63.91,"h":64.645,"l":63.74,"n":16540,"o":64.28,"t":"2026-10-06T04:00:00Z","v":1735314,"vw":64.106742},{"c":62.89,"h":63.32,"l":62.54,"n":21984,"o":63.185,"t":"2026-10-07T04:00:00Z","v":1544053,"vw":62.879303},{"c":63.55,"h":63.62,"l":62.405,"n":30847,"o":62.61,"t":"2026-10-08T04:00:00Z","v":2306171,"vw":63.178035},{"c":63.13,"h":63.485,"l":62.885,"n":22378,"o":63.4,"t":"2026-10-09T04:00:00Z","v":1842014,"vw":63.100607},{"c":63.39,"h":63.75,"l":63.07,"n":15261,"o":63.14,"t":"2026-10-12T04:00:00Z","v":1272175,"vw":63.451242},{"c":62.94,"h":64,"l":62.74,"n":24456,"o":63.59,"t":"2026-10-13T04:00:00Z","v":1894181,"vw":63.089991},{"c":62.5,"h":62.63,"l":61.81,"n":22032,"o":62.18,"t":"2026-10-14T04:00:00Z","v":2911783,"vw":62.311876},{"c":63.55,"h":63.655,"l":62.6,"n":25368,"o":62.98,"t":"2026-10-15T04:00:00Z","v":1641734,"vw":63.296004},{"c":63.62,"h":64.63,"l":63.39,"n":27271,"o":63.73,"t":"2026-10-16T04:00:00Z","v":2094027,"vw":63.86081},{"c":63.12,"h":63.74,"l":63.07,"n":19461,"o":63.6,"t":"2026-10-19T04:00:00Z","v":1296552,"vw":63.27608},{"c":64.36,"h":64.72,"l":63.25,"n":29391,"o":63.25,"t":"2026-10-20T04:00:00Z","v":1627220,"vw":64.307684},{"c":64.3,"h":64.76,"l":63.94,"n":27557,"o":64.6,"t":"2026-10-21T04:00:00Z","v":1838452,"vw":64.295386},{"c":65.83,"h":65.86,"l":64.04,"n":30635,"o":64.04,"t":"2026-10-22T04:00:00Z","v":1921806,"vw":65.458655}],"volatilityBars":[{"c":66.49,"h":66.73,"l":66.38,"n":2665,"o":66.57,"t":"2026-09-21T13:30:00Z","v":114902,"vw":66.550783},{"c":66.4,"h":66.48,"l":66.35,"n":996,"o":66.48,"t":"2026-09-21T13:45:00Z","v":29607,"vw":66.408023},{"c":66.52,"h":66.53,"l":66.31,"n":1540,"o":66.38,"t":"2026-09-21T14:00:00Z","v":70346,"vw":66.404763},{"c":66.445,"h":66.525,"l":66.39,"n":810,"o":66.51,"t":"2026-09-21T14:15:00Z","v":37442,"vw":66.458794},{"c":66.24,"h":66.455,"l":66.24,"n":744,"o":66.42,"t":"2026-09-21T14:30:00Z","v":33670,"vw":66.338758},{"c":66.28,"h":66.33,"l":66.21,"n":617,"o":66.25,"t":"2026-09-21T14:45:00Z","v":27081,"vw":66.258915},{"c":66.325,"h":66.335,"l":66.245,"n":492,"o":66.28,"t":"2026-09-21T15:00:00Z","v":27409,"vw":66.285684},{"c":66.275,"h":66.37,"l":66.255,"n":495,"o":66.32,"t":"2026-09-21T15:15:00Z","v":31622,"vw":66.310341},{"c":66.225,"h":66.28,"l":66.22,"n":455,"o":66.28,"t":"2026-09-21T15:30:00Z","v":26770,"vw":66.248155},{"c":66.175,"h":66.29,"l":66.175,"n":523,"o":66.24,"t":"2026-09-21T15:45:00Z","v":34524,"vw":66.24742},{"c":66.225,"h":66.265,"l":66.165,"n":651,"o":66.17,"t":"2026-09-21T16:00:00Z","v":44242,"vw":66.214246},{"c":66.185,"h":66.27,"l":66.16,"n":301,"o":66.23,"t":"2026-09-21T16:15:00Z","v":16948,"vw":66.217636},{"c":66.265,"h":66.285,"l":66.175,"n":324,"o":66.185,"t":"2026-09-21T16:30:00Z","v":18450,"vw":66.241791},{"c":66.24,"h":66.31,"l":66.23,"n":265,"o":66.27,"t":"2026-09-21T16:45:00Z","v":11817,"vw":66.279687},{"c":66.35,"h":66.36,"l":66.24,"n":445,"o":66.24,"t":"2026-09-21T17:00:00Z","v":25562,"vw":66.294133},{"c":66.24,"h":66.33,"l":66.24,"n":499,"o":66.325,"t":"2026-09-21T17:15:00Z","v":38759,"vw":66.292436},{"c":66.145,"h":66.24,"l":66.12,"n":315,"o":66.235,"t":"2026-09-21T17:30:00Z","v":18115,"vw":66.201944},{"c":66.18,"h":66.185,"l":66.11,"n":185,"o":66.15,"t":"2026-09-21T17:45:00Z","v":6706,"vw":66.150437},{"c":66.21,"h":66.225,"l":66.16,"n":362,"o":66.185,"t":"2026-09-21T18:00:00Z","v":15938,"vw":66.199832},{"c":66.285,"h":66.295,"l":66.18,"n":301,"o":66.18,"t":"2026-09-21T18:15:00Z","v":30759,"vw":66.281368},{"c":66.295,"h":66.32,"l":66.255,"n":323,"o":66.285,"t":"2026-09-21T18:30:00Z","v":16179,"vw":66.285558},{"c":66.38,"h":66.38,"l":66.3,"n":254,"o":66.3,"t":"2026-09-21T18:45:00Z","v":13322,"vw":66.330181},{"c":66.36,"h":66.41,"l":66.33,"n":445,"o":66.395,"t":"2026-09-21T19:00:00Z","v":29973,"vw":66.379506},{"c":66.25,"h":66.37,"l":66.245,"n":442,"o":66.355,"t":"2026-09-21T19:15:00Z","v":26168,"vw":66.322916},{"c":66.25,"h":66.265,"l":66.14,"n":789,"o":66.26,"t":"2026-09-21T19:30:00Z","v":59370,"vw":66.233564},{"c":66.05,"h":66.295,"l":66.035,"n":1873,"o":66.25,"t":"2026-09-21T19:45:00Z","v":166891,"vw":66.138747},{"c":66.07,"h":66.07,"l":66.07,"n":10,"o":66.07,"t":"2026-09-21T20:00:00Z","v":36003,"vw":66.07},{"c":66.17,"h":66.17,"l":66.17,"n":42,"o":66.17,"t":"2026-09-22T12:45:00Z","v":6066,"vw":66.17},{"c":66.28,"h":66.64,"l":66.08,"n":2985,"o":66.46,"t":"2026-09-22T13:30:00Z","v":126035,"vw":66.337466},{"c":66.24,"h":66.25,"l":66,"n":2786,"o":66.25,"t":"2026-09-22T13:45:00Z","v":139348,"vw":66.112831},{"c":66.175,"h":66.43,"l":66.17,"n":2356,"o":66.24,"t":"2026-09-22T14:00:00Z","v":87716,"vw":66.307484},{"c":65.86,"h":66.185,"l":65.86,"n":1600,"o":66.18,"t":"2026-09-22T14:15:00Z","v":56312,"vw":66.003464},{"c":65.66,"h":65.87,"l":65.66,"n":1661,"o":65.87,"t":"2026-09-22T14:30:00Z","v":79389,"vw":65.767885},{"c":65.5,"h":65.65,"l":65.38,"n":1732,"o":65.635,"t":"2026-09-22T14:45:00Z","v":66287,"vw":65.545686},{"c":65.4,"h":65.59,"l":65.4,"n":1105,"o":65.51,"t":"2026-09-22T15:00:00Z","v":43344,"vw":65.510177},{"c":65.33,"h":65.46,"l":65.33,"n":1020,"o":65.41,"t":"2026-09-22T15:15:00Z","v":52299,"vw":65.418923},{"c":65.35,"h":65.38,"l":65.24,"n":849,"o":65.33,"t":"2026-09-22T15:30:00Z","v":29441,"vw":65.314147},{"c":65.43,"h":65.51,"l":65.28,"n":1365,"o":65.34,"t":"2026-09-22T15:45:00Z","v":110687,"vw":65.352209},{"c":65.58,"h":65.61,"l":65.44,"n":725,"o":65.44,"t":"2026-09-22T16:00:00Z","v":28056,"vw":65.543333},{"c":65.54,"h":65.65,"l":65.54,"n":618,"o":65.57,"t":"2026-09-22T16:15:00Z","v":22708,"vw":65.59995},{"c":65.495,"h":65.6,"l":65.49,"n":480,"o":65.57,"t":"2026-09-22T16:30:00Z","v":17463,"vw":65.549347},{"c":65.57,"h":65.58,"l":65.475,"n":600,"o":65.5,"t":"2026-09-22T16:45:00Z","v":27327,"vw":65.535851},{"c":65.53,"h":65.58,"l":65.48,"n":730,"o":65.57,"t":"2026-09-22T17:00:00Z","v":33223,"vw":65.538635},{"c":65.58,"h":65.585,"l":65.495,"n":422,"o":65.53,"t":"2026-09-22T17:15:00Z","v":12699,"vw":65.529972},{"c":65.66,"h":65.685,"l":65.605,"n":571,"o":65.61,"t":"2026-09-22T17:30:00Z","v":36792,"vw":65.631879},{"c":65.86,"h":65.93,"l":65.685,"n":813,"o":65.72,"t":"2026-09-22T17:45:00Z","v":40483,"vw":65.783361},{"c":65.67,"h":65.865,"l":65.67,"n":649,"o":65.865,"t":"2026-09-22T18:00:00Z","v":29907,"vw":65.767444},{"c":65.685,"h":65.715,"l":65.675,"n":381,"o":65.68,"t":"2026-09-22T18:15:00Z","v":14842,"vw":65.697044},{"c":65.615,"h":65.74,"l":65.61,"n":542,"o":65.68,"t":"2026-09-22T18:30:00Z","v":26181,"vw":65.650306},{"c":65.58,"h":65.63,"l":65.575,"n":436,"o":65.62,"t":"2026-09-22T18:45:00Z","v":18798,"vw":65.614438},{"c":65.51,"h":65.595,"l":65.485,"n":773,"o":65.58,"t":"2026-09-22T19:00:00Z","v":61139,"vw":65.541161},{"c":65.54,"h":65.555,"l":65.495,"n":776,"o":65.5,"t":"2026-09-22T19:15:00Z","v":107230,"vw":65.534074},{"c":65.575,"h":65.67,"l":65.535,"n":1072,"o":65.57,"t":"2026-09-22T19:30:00Z","v":68831,"vw":65.609165},{"c":65.2,"h":65.64,"l":65.2,"n":2600,"o":65.575,"t":"2026-09-22T19:45:00Z","v":264735,"vw":65.326878},{"c":65.26,"h":65.26,"l":65.2293,"n":14,"o":65.23,"t":"2026-09-22T20:00:00Z","v":22933,"vw":65.230246},{"c":65.2145,"h":65.2145,"l":65.2145,"n":1,"o":65.2145,"t":"2026-09-22T20:15:00Z","v":100,"vw":65.2145},{"c":65.12,"h":65.32,"l":64.855,"n":3370,"o":65.03,"t":"2026-09-23T13:30:00Z","v":120051,"vw":65.107574},{"c":65.135,"h":65.15,"l":65,"n":1960,"o":65.11,"t":"2026-09-23T13:45:00Z","v":74349,"vw":65.084524},{"c":65.3,"h":65.31,"l":64.955,"n":2618,"o":65.13,"t":"2026-09-23T14:00:00Z","v":131655,"vw":65.101448},{"c":65.31,"h":65.39,"l":65.245,"n":2040,"o":65.29,"t":"2026-09-23T14:15:00Z","v":100010,"vw":65.315722},{"c":65.18,"h":65.3825,"l":65.16,"n":1719,"o":65.33,"t":"2026-09-23T14:30:00Z","v":98324,"vw":65.281793},{"c":65.15,"h":65.32,"l":65.125,"n":1954,"o":65.16,"t":"2026-09-23T14:45:00Z","v":107102,"vw":65.188679},{"c":65.24,"h":65.32,"l":65.11,"n":1672,"o":65.155,"t":"2026-09-23T15:00:00Z","v":104943,"vw":65.231095},{"c":65.015,"h":65.31,"l":65.005,"n":967,"o":65.24,"t":"2026-09-23T15:15:00Z","v":70198,"vw":65.223433},{"c":65.04,"h":65.05,"l":64.95,"n":842,"o":65.01,"t":"2026-09-23T15:30:00Z","v":53338,"vw":65.016396},{"c":64.975,"h":65.06,"l":64.935,"n":587,"o":65.045,"t":"2026-09-23T15:45:00Z","v":41333,"vw":64.992448},{"c":64.975,"h":65,"l":64.95,"n":559,"o":64.97,"t":"2026-09-23T16:00:00Z","v":35889,"vw":64.974774},{"c":65.03,"h":65.035,"l":64.955,"n":335,"o":64.975,"t":"2026-09-23T16:15:00Z","v":22977,"vw":64.99862},{"c":65.07,"h":65.075,"l":64.98,"n":389,"o":65.05,"t":"2026-09-23T16:30:00Z","v":26241,"vw":65.033502},{"c":65.02,"h":65.08,"l":64.97,"n":758,"o":65.07,"t":"2026-09-23T16:45:00Z","v":61686,"vw":65.018109},{"c":64.95,"h":65.04,"l":64.855,"n":1342,"o":65.04,"t":"2026-09-23T17:00:00Z","v":102903,"vw":64.918181},{"c":65.03,"h":65.065,"l":64.95,"n":785,"o":64.96,"t":"2026-09-23T17:15:00Z","v":53262,"vw":65.011148},{"c":64.975,"h":65.02,"l":64.88,"n":1091,"o":65.02,"t":"2026-09-23T17:30:00Z","v":78065,"vw":64.957573},{"c":65.02,"h":65.04,"l":64.965,"n":789,"o":64.975,"t":"2026-09-23T17:45:00Z","v":59054,"vw":64.992248},{"c":64.955,"h":65.03,"l":64.935,"n":509,"o":65.025,"t":"2026-09-23T18:00:00Z","v":42156,"vw":64.984037},{"c":64.935,"h":64.975,"l":64.925,"n":443,"o":64.95,"t":"2026-09-23T18:15:00Z","v":35143,"vw":64.946782},{"c":64.79,"h":64.93,"l":64.77,"n":726,"o":64.93,"t":"2026-09-23T18:30:00Z","v":58765,"vw":64.81277},{"c":64.855,"h":64.865,"l":64.77,"n":344,"o":64.78,"t":"2026-09-23T18:45:00Z","v":21533,"vw":64.81429},{"c":64.8,"h":64.895,"l":64.8,"n":892,"o":64.86,"t":"2026-09-23T19:00:00Z","v":87344,"vw":64.843921},{"c":64.75,"h":64.81,"l":64.725,"n":745,"o":64.8,"t":"2026-09-23T19:15:00Z","v":52613,"vw":64.772715},{"c":64.69,"h":64.765,"l":64.69,"n":802,"o":64.745,"t":"2026-09-23T19:30:00Z","v":59721,"vw":64.72343},{"c":64.51,"h":64.695,"l":64.48,"n":2957,"o":64.69,"t":"2026-09-23T19:45:00Z","v":317105,"vw":64.54862},{"c":64.51,"h":64.51,"l":64.51,"n":6,"o":64.51,"t":"2026-09-23T20:00:00Z","v":17417,"vw":64.51},{"c":64.22,"h":64.22,"l":64.22,"n":2,"o":64.22,"t":"2026-09-24T09:00:00Z","v":200,"vw":64.22},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-09-24T13:15:00Z","v":138,"vw":64.77},{"c":64.47,"h":64.9,"l":64.44,"n":4067,"o":64.68,"t":"2026-09-24T13:30:00Z","v":157140,"vw":64.667614},{"c":64.61,"h":64.68,"l":64.42,"n":2117,"o":64.45,"t":"2026-09-24T13:45:00Z","v":98253,"vw":64.550096},{"c":64.6,"h":64.75,"l":64.545,"n":1687,"o":64.595,"t":"2026-09-24T14:00:00Z","v":76889,"vw":64.664721},{"c":64.53,"h":64.7,"l":64.5,"n":1168,"o":64.58,"t":"2026-09-24T14:15:00Z","v":46272,"vw":64.58881},{"c":64.39,"h":64.62,"l":64.3608,"n":945,"o":64.54,"t":"2026-09-24T14:30:00Z","v":52625,"vw":64.465985},{"c":64.355,"h":64.405,"l":64.33,"n":674,"o":64.38,"t":"2026-09-24T14:45:00Z","v":32554,"vw":64.374773},{"c":64.14,"h":64.345,"l":64.14,"n":760,"o":64.345,"t":"2026-09-24T15:00:00Z","v":45371,"vw":64.263373},{"c":64.315,"h":64.325,"l":64.15,"n":600,"o":64.15,"t":"2026-09-24T15:15:00Z","v":26797,"vw":64.26735},{"c":64.265,"h":64.34,"l":64.24,"n":454,"o":64.32,"t":"2026-09-24T15:30:00Z","v":24517,"vw":64.296081},{"c":64.24,"h":64.29,"l":64.22,"n":367,"o":64.27,"t":"2026-09-24T15:45:00Z","v":17714,"vw":64.245938},{"c":64.35,"h":64.35,"l":64.21,"n":335,"o":64.235,"t":"2026-09-24T16:00:00Z","v":18888,"vw":64.289369},{"c":64.59,"h":64.81,"l":64.34,"n":2500,"o":64.365,"t":"2026-09-24T16:15:00Z","v":123275,"vw":64.576706},{"c":64.69,"h":64.83,"l":64.545,"n":1138,"o":64.59,"t":"2026-09-24T16:30:00Z","v":86227,"vw":64.684266},{"c":64.65,"h":64.84,"l":64.64,"n":880,"o":64.6862,"t":"2026-09-24T16:45:00Z","v":56128,"vw":64.762351},{"c":64.71,"h":64.73,"l":64.59,"n":706,"o":64.64,"t":"2026-09-24T17:00:00Z","v":42741,"vw":64.66524},{"c":64.615,"h":64.72,"l":64.6,"n":484,"o":64.685,"t":"2026-09-24T17:15:00Z","v":27961,"vw":64.642743},{"c":64.59,"h":64.63,"l":64.535,"n":446,"o":64.615,"t":"2026-09-24T17:30:00Z","v":25278,"vw":64.577663},{"c":64.705,"h":64.71,"l":64.57,"n":508,"o":64.59,"t":"2026-09-24T17:45:00Z","v":29350,"vw":64.656867},{"c":64.72,"h":64.77,"l":64.61,"n":624,"o":64.74,"t":"2026-09-24T18:00:00Z","v":28374,"vw":64.695394},{"c":64.775,"h":64.8015,"l":64.69,"n":678,"o":64.73,"t":"2026-09-24T18:15:00Z","v":40264,"vw":64.75574},{"c":64.71,"h":64.79,"l":64.64,"n":791,"o":64.76,"t":"2026-09-24T18:30:00Z","v":40312,"vw":64.715163},{"c":64.665,"h":64.695,"l":64.6101,"n":428,"o":64.69,"t":"2026-09-24T18:45:00Z","v":27144,"vw":64.654255},{"c":64.66,"h":64.71,"l":64.63,"n":389,"o":64.67,"t":"2026-09-24T19:00:00Z","v":24580,"vw":64.669607},{"c":64.7,"h":64.715,"l":64.63,"n":368,"o":64.65,"t":"2026-09-24T19:15:00Z","v":22648,"vw":64.67309},{"c":64.85,"h":64.85,"l":64.7,"n":589,"o":64.7,"t":"2026-09-24T19:30:00Z","v":75795,"vw":64.810258},{"c":64.805,"h":64.925,"l":64.75,"n":1934,"o":64.835,"t":"2026-09-24T19:45:00Z","v":236593,"vw":64.833924},{"c":64.8,"h":64.8,"l":64.8,"n":7,"o":64.8,"t":"2026-09-24T20:00:00Z","v":34979,"vw":64.8},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-09-24T20:30:00Z","v":489,"vw":64.81},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-25T08:00:00Z","v":100,"vw":64.5},{"c":65.285,"h":65.46,"l":64.93,"n":4419,"o":64.93,"t":"2026-09-25T13:30:00Z","v":231450,"vw":65.171562},{"c":65.14,"h":65.34,"l":65.11,"n":1800,"o":65.26,"t":"2026-09-25T13:45:00Z","v":71534,"vw":65.207836},{"c":65.17,"h":65.195,"l":64.93,"n":2480,"o":65.11,"t":"2026-09-25T14:00:00Z","v":115362,"vw":65.054409},{"c":65.21,"h":65.3,"l":65.09,"n":1536,"o":65.19,"t":"2026-09-25T14:15:00Z","v":73106,"vw":65.18224},{"c":65.235,"h":65.3,"l":65.17,"n":1500,"o":65.21,"t":"2026-09-25T14:30:00Z","v":99686,"vw":65.235535},{"c":65.09,"h":65.26,"l":65.02,"n":850,"o":65.24,"t":"2026-09-25T14:45:00Z","v":40196,"vw":65.153633},{"c":65.12,"h":65.205,"l":65.06,"n":721,"o":65.08,"t":"2026-09-25T15:00:00Z","v":31429,"vw":65.112929},{"c":65.13,"h":65.19,"l":65.085,"n":613,"o":65.11,"t":"2026-09-25T15:15:00Z","v":30347,"vw":65.158815},{"c":65.03,"h":65.22,"l":65.01,"n":906,"o":65.13,"t":"2026-09-25T15:30:00Z","v":50470,"vw":65.155152},{"c":65.29,"h":65.29,"l":65,"n":837,"o":65.03,"t":"2026-09-25T15:45:00Z","v":47619,"vw":65.109582},{"c":65.6,"h":65.64,"l":65.31,"n":1799,"o":65.31,"t":"2026-09-25T16:00:00Z","v":77275,"vw":65.493264},{"c":65.48,"h":65.615,"l":65.45,"n":984,"o":65.615,"t":"2026-09-25T16:15:00Z","v":44490,"vw":65.536871},{"c":65.52,"h":65.545,"l":65.415,"n":942,"o":65.48,"t":"2026-09-25T16:30:00Z","v":54365,"vw":65.483449},{"c":65.455,"h":65.495,"l":65.42,"n":351,"o":65.49,"t":"2026-09-25T16:45:00Z","v":16111,"vw":65.456777},{"c":65.49,"h":65.52,"l":65.44,"n":387,"o":65.445,"t":"2026-09-25T17:00:00Z","v":22382,"vw":65.479945},{"c":65.47,"h":65.48,"l":65.425,"n":233,"o":65.48,"t":"2026-09-25T17:15:00Z","v":10004,"vw":65.453608},{"c":65.39,"h":65.45,"l":65.33,"n":332,"o":65.45,"t":"2026-09-25T17:30:00Z","v":18637,"vw":65.383342},{"c":65.46,"h":65.46,"l":65.38,"n":230,"o":65.395,"t":"2026-09-25T17:45:00Z","v":10338,"vw":65.40348},{"c":65.435,"h":65.48,"l":65.3977,"n":222,"o":65.48,"t":"2026-09-25T18:00:00Z","v":9389,"vw":65.439444},{"c":65.45,"h":65.49,"l":65.43,"n":338,"o":65.45,"t":"2026-09-25T18:15:00Z","v":22238,"vw":65.458021},{"c":65.425,"h":65.45,"l":65.41,"n":309,"o":65.45,"t":"2026-09-25T18:30:00Z","v":15250,"vw":65.430628},{"c":65.475,"h":65.485,"l":65.42,"n":222,"o":65.425,"t":"2026-09-25T18:45:00Z","v":12313,"vw":65.458781},{"c":65.52,"h":65.52,"l":65.425,"n":483,"o":65.485,"t":"2026-09-25T19:00:00Z","v":29593,"vw":65.47284},{"c":65.47,"h":65.56,"l":65.47,"n":466,"o":65.52,"t":"2026-09-25T19:15:00Z","v":35365,"vw":65.521381},{"c":65.53,"h":65.545,"l":65.385,"n":706,"o":65.48,"t":"2026-09-25T19:30:00Z","v":40128,"vw":65.469722},{"c":65.34,"h":65.58,"l":65.33,"n":2140,"o":65.525,"t":"2026-09-25T19:45:00Z","v":253039,"vw":65.396564},{"c":65.4101,"h":65.54,"l":65.36,"n":19,"o":65.36,"t":"2026-09-25T20:00:00Z","v":89878,"vw":65.367995},{"c":65.02,"h":65.29,"l":64.83,"n":3323,"o":65.2,"t":"2026-09-28T13:30:00Z","v":165965,"vw":64.995966},{"c":64.86,"h":65.08,"l":64.78,"n":2232,"o":65.035,"t":"2026-09-28T13:45:00Z","v":112034,"vw":64.928381},{"c":64.96,"h":65.1,"l":64.77,"n":1750,"o":64.85,"t":"2026-09-28T14:00:00Z","v":92530,"vw":64.933508},{"c":65,"h":65.01,"l":64.81,"n":1072,"o":64.965,"t":"2026-09-28T14:15:00Z","v":47377,"vw":64.8963},{"c":64.885,"h":65.005,"l":64.79,"n":956,"o":65.005,"t":"2026-09-28T14:30:00Z","v":44683,"vw":64.877409},{"c":64.665,"h":64.88,"l":64.625,"n":1216,"o":64.88,"t":"2026-09-28T14:45:00Z","v":59727,"vw":64.752852},{"c":64.565,"h":64.705,"l":64.5339,"n":960,"o":64.67,"t":"2026-09-28T15:00:00Z","v":40207,"vw":64.593323},{"c":64.605,"h":64.62,"l":64.525,"n":745,"o":64.565,"t":"2026-09-28T15:15:00Z","v":42182,"vw":64.573063},{"c":64.63,"h":64.665,"l":64.56,"n":739,"o":64.615,"t":"2026-09-28T15:30:00Z","v":46074,"vw":64.610218},{"c":64.57,"h":64.64,"l":64.555,"n":755,"o":64.625,"t":"2026-09-28T15:45:00Z","v":49563,"vw":64.596651},{"c":64.62,"h":64.63,"l":64.555,"n":751,"o":64.575,"t":"2026-09-28T16:00:00Z","v":58211,"vw":64.594255},{"c":64.905,"h":64.98,"l":64.585,"n":1642,"o":64.625,"t":"2026-09-28T16:15:00Z","v":106828,"vw":64.749278},{"c":64.71,"h":64.92,"l":64.655,"n":963,"o":64.91,"t":"2026-09-28T16:30:00Z","v":84276,"vw":64.804267},{"c":64.715,"h":64.76,"l":64.63,"n":678,"o":64.715,"t":"2026-09-28T16:45:00Z","v":36238,"vw":64.701852},{"c":64.91,"h":65.11,"l":64.715,"n":2039,"o":64.72,"t":"2026-09-28T17:00:00Z","v":155868,"vw":64.895549},{"c":64.8,"h":64.94,"l":64.785,"n":959,"o":64.91,"t":"2026-09-28T17:15:00Z","v":90086,"vw":64.885311},{"c":64.875,"h":64.875,"l":64.735,"n":600,"o":64.8,"t":"2026-09-28T17:30:00Z","v":59993,"vw":64.802481},{"c":64.805,"h":64.89,"l":64.78,"n":516,"o":64.875,"t":"2026-09-28T17:45:00Z","v":38296,"vw":64.821896},{"c":64.775,"h":64.815,"l":64.73,"n":640,"o":64.805,"t":"2026-09-28T18:00:00Z","v":55744,"vw":64.780693},{"c":64.755,"h":64.795,"l":64.725,"n":399,"o":64.785,"t":"2026-09-28T18:15:00Z","v":24611,"vw":64.756585},{"c":64.765,"h":64.77,"l":64.71,"n":654,"o":64.75,"t":"2026-09-28T18:30:00Z","v":58990,"vw":64.745267},{"c":64.7,"h":64.765,"l":64.665,"n":647,"o":64.765,"t":"2026-09-28T18:45:00Z","v":54498,"vw":64.704365},{"c":64.55,"h":64.7,"l":64.54,"n":690,"o":64.7,"t":"2026-09-28T19:00:00Z","v":82247,"vw":64.665351},{"c":64.585,"h":64.6,"l":64.5,"n":542,"o":64.545,"t":"2026-09-28T19:15:00Z","v":40786,"vw":64.554529},{"c":64.57,"h":64.635,"l":64.54,"n":1008,"o":64.585,"t":"2026-09-28T19:30:00Z","v":130329,"vw":64.600074},{"c":64.51,"h":64.61,"l":64.455,"n":2410,"o":64.565,"t":"2026-09-28T19:45:00Z","v":295583,"vw":64.521314},{"c":64.5,"h":64.5,"l":64.5,"n":5,"o":64.5,"t":"2026-09-28T20:00:00Z","v":10243,"vw":64.5},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-09-28T21:30:00Z","v":191,"vw":64.31},{"c":64.2147,"h":64.2147,"l":64.2147,"n":1,"o":64.2147,"t":"2026-09-28T22:00:00Z","v":145,"vw":64.2147},{"c":64.2547,"h":64.2547,"l":64.2547,"n":1,"o":64.2547,"t":"2026-09-29T11:30:00Z","v":145,"vw":64.2547},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-09-29T12:30:00Z","v":220,"vw":64.22},{"c":64.3,"h":64.3,"l":64.3,"n":1,"o":64.3,"t":"2026-09-29T13:00:00Z","v":317,"vw":64.3},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-09-29T13:15:00Z","v":1152,"vw":64.5},{"c":64.68,"h":64.82,"l":64.32,"n":2845,"o":64.59,"t":"2026-09-29T13:30:00Z","v":176269,"vw":64.566851},{"c":64.28,"h":64.68,"l":64.26,"n":2021,"o":64.68,"t":"2026-09-29T13:45:00Z","v":96940,"vw":64.451476},{"c":64.29,"h":64.44,"l":64.1245,"n":3040,"o":64.265,"t":"2026-09-29T14:00:00Z","v":153109,"vw":64.259906},{"c":64.18,"h":64.365,"l":64.155,"n":2755,"o":64.28,"t":"2026-09-29T14:15:00Z","v":105796,"vw":64.274305},{"c":64.14,"h":64.22,"l":64.06,"n":1439,"o":64.19,"t":"2026-09-29T14:30:00Z","v":65900,"vw":64.121768},{"c":64.055,"h":64.18,"l":64.055,"n":1017,"o":64.135,"t":"2026-09-29T14:45:00Z","v":62184,"vw":64.137985},{"c":63.755,"h":64.085,"l":63.75,"n":1034,"o":64.06,"t":"2026-09-29T15:00:00Z","v":67580,"vw":63.918374},{"c":63.79,"h":63.85,"l":63.69,"n":865,"o":63.76,"t":"2026-09-29T15:15:00Z","v":44580,"vw":63.771107},{"c":63.73,"h":63.82,"l":63.63,"n":984,"o":63.795,"t":"2026-09-29T15:30:00Z","v":60254,"vw":63.742713},{"c":63.605,"h":63.77,"l":63.605,"n":949,"o":63.73,"t":"2026-09-29T15:45:00Z","v":53523,"vw":63.680293},{"c":63.645,"h":63.7,"l":63.545,"n":905,"o":63.61,"t":"2026-09-29T16:00:00Z","v":54419,"vw":63.614906},{"c":63.535,"h":63.65,"l":63.51,"n":751,"o":63.645,"t":"2026-09-29T16:15:00Z","v":45735,"vw":63.583075},{"c":63.665,"h":63.665,"l":63.535,"n":617,"o":63.535,"t":"2026-09-29T16:30:00Z","v":33020,"vw":63.588543},{"c":63.71,"h":63.745,"l":63.665,"n":609,"o":63.665,"t":"2026-09-29T16:45:00Z","v":43413,"vw":63.710294},{"c":63.635,"h":63.715,"l":63.56,"n":778,"o":63.71,"t":"2026-09-29T17:00:00Z","v":77770,"vw":63.62716},{"c":63.645,"h":63.655,"l":63.595,"n":526,"o":63.635,"t":"2026-09-29T17:15:00Z","v":38530,"vw":63.624408},{"c":63.715,"h":63.72,"l":63.645,"n":555,"o":63.645,"t":"2026-09-29T17:30:00Z","v":35031,"vw":63.676232},{"c":63.635,"h":63.775,"l":63.635,"n":659,"o":63.72,"t":"2026-09-29T17:45:00Z","v":60662,"vw":63.688609},{"c":63.715,"h":63.76,"l":63.59,"n":1282,"o":63.65,"t":"2026-09-29T18:00:00Z","v":78267,"vw":63.676429},{"c":63.73,"h":63.785,"l":63.69,"n":794,"o":63.72,"t":"2026-09-29T18:15:00Z","v":130733,"vw":63.74375},{"c":63.825,"h":63.85,"l":63.71,"n":882,"o":63.735,"t":"2026-09-29T18:30:00Z","v":83893,"vw":63.788138},{"c":63.785,"h":63.825,"l":63.725,"n":687,"o":63.825,"t":"2026-09-29T18:45:00Z","v":50623,"vw":63.763579},{"c":63.81,"h":63.82,"l":63.75,"n":895,"o":63.78,"t":"2026-09-29T19:00:00Z","v":109632,"vw":63.780952},{"c":63.81,"h":63.81,"l":63.73,"n":843,"o":63.8,"t":"2026-09-29T19:15:00Z","v":82961,"vw":63.771699},{"c":63.88,"h":63.88,"l":63.755,"n":924,"o":63.81,"t":"2026-09-29T19:30:00Z","v":96845,"vw":63.831452},{"c":63.83,"h":63.895,"l":63.815,"n":3041,"o":63.875,"t":"2026-09-29T19:45:00Z","v":473618,"vw":63.866406},{"c":63.83,"h":63.83,"l":63.83,"n":9,"o":63.83,"t":"2026-09-29T20:00:00Z","v":30341,"vw":63.83},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-29T20:30:00Z","v":250,"vw":63.5},{"c":63.9,"h":64.14,"l":63.78,"n":3611,"o":63.87,"t":"2026-09-30T13:30:00Z","v":316773,"vw":63.976316},{"c":63.625,"h":63.93,"l":63.62,"n":1735,"o":63.91,"t":"2026-09-30T13:45:00Z","v":195718,"vw":63.817164},{"c":63.82,"h":63.95,"l":63.56,"n":2190,"o":63.62,"t":"2026-09-30T14:00:00Z","v":182037,"vw":63.734861},{"c":63.66,"h":63.89,"l":63.65,"n":972,"o":63.81,"t":"2026-09-30T14:15:00Z","v":56795,"vw":63.796512},{"c":63.72,"h":63.74,"l":63.58,"n":1231,"o":63.65,"t":"2026-09-30T14:30:00Z","v":121616,"vw":63.67448},{"c":63.715,"h":63.78,"l":63.675,"n":875,"o":63.7,"t":"2026-09-30T14:45:00Z","v":71931,"vw":63.72234},{"c":63.64,"h":63.735,"l":63.615,"n":975,"o":63.71,"t":"2026-09-30T15:00:00Z","v":99248,"vw":63.687895},{"c":63.6,"h":63.73,"l":63.52,"n":622,"o":63.66,"t":"2026-09-30T15:15:00Z","v":41230,"vw":63.601891},{"c":63.44,"h":63.59,"l":63.43,"n":586,"o":63.59,"t":"2026-09-30T15:30:00Z","v":70048,"vw":63.516092},{"c":63.445,"h":63.475,"l":63.375,"n":695,"o":63.45,"t":"2026-09-30T15:45:00Z","v":67394,"vw":63.446831},{"c":63.455,"h":63.52,"l":63.44,"n":847,"o":63.45,"t":"2026-09-30T16:00:00Z","v":82414,"vw":63.487149},{"c":63.335,"h":63.48,"l":63.335,"n":553,"o":63.45,"t":"2026-09-30T16:15:00Z","v":44956,"vw":63.445621},{"c":63.38,"h":63.42,"l":63.3248,"n":680,"o":63.33,"t":"2026-09-30T16:30:00Z","v":62462,"vw":63.388358},{"c":63.335,"h":63.385,"l":63.31,"n":390,"o":63.385,"t":"2026-09-30T16:45:00Z","v":23728,"vw":63.339412},{"c":63.33,"h":63.375,"l":63.315,"n":368,"o":63.33,"t":"2026-09-30T17:00:00Z","v":30046,"vw":63.335121},{"c":63.22,"h":63.325,"l":63.145,"n":394,"o":63.325,"t":"2026-09-30T17:15:00Z","v":23582,"vw":63.213904},{"c":63.255,"h":63.26,"l":63.15,"n":451,"o":63.23,"t":"2026-09-30T17:30:00Z","v":23803,"vw":63.203991},{"c":63.235,"h":63.265,"l":63.15,"n":580,"o":63.265,"t":"2026-09-30T17:45:00Z","v":42840,"vw":63.204534},{"c":63.185,"h":63.24,"l":63.185,"n":409,"o":63.24,"t":"2026-09-30T18:00:00Z","v":20581,"vw":63.208022},{"c":63.15,"h":63.2,"l":63.075,"n":345,"o":63.185,"t":"2026-09-30T18:15:00Z","v":24079,"vw":63.142665},{"c":63.145,"h":63.175,"l":63.105,"n":523,"o":63.175,"t":"2026-09-30T18:30:00Z","v":49508,"vw":63.131052},{"c":63.11,"h":63.145,"l":63.025,"n":553,"o":63.145,"t":"2026-09-30T18:45:00Z","v":41796,"vw":63.075437},{"c":63.22,"h":63.22,"l":63.105,"n":674,"o":63.12,"t":"2026-09-30T19:00:00Z","v":51886,"vw":63.158234},{"c":63.22,"h":63.28,"l":63.205,"n":763,"o":63.22,"t":"2026-09-30T19:15:00Z","v":55875,"vw":63.23673},{"c":63.33,"h":63.34,"l":63.195,"n":1006,"o":63.22,"t":"2026-09-30T19:30:00Z","v":80528,"vw":63.287037},{"c":63.21,"h":63.35,"l":63.205,"n":2383,"o":63.34,"t":"2026-09-30T19:45:00Z","v":224480,"vw":63.282516},{"c":63.22,"h":63.22,"l":63.22,"n":7,"o":63.22,"t":"2026-09-30T20:00:00Z","v":20735,"vw":63.22},{"c":63.45,"h":63.55,"l":63.39,"n":5,"o":63.55,"t":"2026-09-30T23:45:00Z","v":10400,"vw":63.493887},{"c":62.495,"h":63.18,"l":62.41,"n":3839,"o":62.93,"t":"2026-10-01T13:30:00Z","v":182979,"vw":62.904424},{"c":62.42,"h":62.7,"l":62.38,"n":1861,"o":62.5,"t":"2026-10-01T13:45:00Z","v":70706,"vw":62.526539},{"c":62,"h":62.43,"l":61.93,"n":4115,"o":62.43,"t":"2026-10-01T14:00:00Z","v":264401,"vw":62.072164},{"c":62.1,"h":62.19,"l":62.01,"n":1900,"o":62.02,"t":"2026-10-01T14:15:00Z","v":75357,"vw":62.105346},{"c":62.31,"h":62.35,"l":62.065,"n":1522,"o":62.1,"t":"2026-10-01T14:30:00Z","v":86254,"vw":62.240505},{"c":62.3,"h":62.385,"l":62.155,"n":1618,"o":62.305,"t":"2026-10-01T14:45:00Z","v":104101,"vw":62.276388},{"c":62.2,"h":62.33,"l":62.125,"n":1211,"o":62.33,"t":"2026-10-01T15:00:00Z","v":60678,"vw":62.190342},{"c":62.28,"h":62.32,"l":62.19,"n":939,"o":62.21,"t":"2026-10-01T15:15:00Z","v":46476,"vw":62.261152},{"c":62.44,"h":62.4605,"l":62.175,"n":1006,"o":62.265,"t":"2026-10-01T15:30:00Z","v":49783,"vw":62.339966},{"c":62.73,"h":62.7463,"l":62.4505,"n":1072,"o":62.4505,"t":"2026-10-01T15:45:00Z","v":48524,"vw":62.593219},{"c":62.9,"h":62.92,"l":62.755,"n":808,"o":62.76,"t":"2026-10-01T16:00:00Z","v":39152,"vw":62.828804},{"c":63.03,"h":63.045,"l":62.86,"n":664,"o":62.89,"t":"2026-10-01T16:15:00Z","v":24020,"vw":62.975009},{"c":63.11,"h":63.145,"l":63.005,"n":697,"o":63.005,"t":"2026-10-01T16:30:00Z","v":43122,"vw":63.076664},{"c":63.08,"h":63.17,"l":63.03,"n":750,"o":63.115,"t":"2026-10-01T16:45:00Z","v":34046,"vw":63.106308},{"c":63.1,"h":63.21,"l":63.07,"n":744,"o":63.07,"t":"2026-10-01T17:00:00Z","v":28738,"vw":63.131554},{"c":63.17,"h":63.26,"l":63.075,"n":579,"o":63.09,"t":"2026-10-01T17:15:00Z","v":25373,"vw":63.185717},{"c":63.225,"h":63.28,"l":63.135,"n":1189,"o":63.15,"t":"2026-10-01T17:30:00Z","v":49731,"vw":63.2085},{"c":63.12,"h":63.22,"l":63.1,"n":701,"o":63.215,"t":"2026-10-01T17:45:00Z","v":32002,"vw":63.169668},{"c":63.165,"h":63.165,"l":63.01,"n":885,"o":63.125,"t":"2026-10-01T18:00:00Z","v":44814,"vw":63.069759},{"c":63.1914,"h":63.23,"l":63.135,"n":929,"o":63.17,"t":"2026-10-01T18:15:00Z","v":54343,"vw":63.183135},{"c":63.245,"h":63.33,"l":63.155,"n":725,"o":63.18,"t":"2026-10-01T18:30:00Z","v":50740,"vw":63.266601},{"c":63.275,"h":63.275,"l":63.205,"n":381,"o":63.24,"t":"2026-10-01T18:45:00Z","v":51516,"vw":63.230664},{"c":63.335,"h":63.335,"l":63.26,"n":625,"o":63.27,"t":"2026-10-01T19:00:00Z","v":110858,"vw":63.312252},{"c":63.44,"h":63.44,"l":63.31,"n":648,"o":63.335,"t":"2026-10-01T19:15:00Z","v":57477,"vw":63.37728},{"c":63.4025,"h":63.5,"l":63.33,"n":828,"o":63.45,"t":"2026-10-01T19:30:00Z","v":57633,"vw":63.415263},{"c":63.64,"h":63.68,"l":63.42,"n":2268,"o":63.42,"t":"2026-10-01T19:45:00Z","v":277121,"vw":63.612278},{"c":63.64,"h":63.64,"l":63.64,"n":7,"o":63.64,"t":"2026-10-01T20:00:00Z","v":11634,"vw":63.64},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-01T20:15:00Z","v":100,"vw":63.64},{"c":63.9,"h":63.9,"l":63.9,"n":3,"o":63.9,"t":"2026-10-01T21:30:00Z","v":140,"vw":63.9},{"c":64.2,"h":64.2,"l":63.27,"n":2,"o":63.27,"t":"2026-10-01T21:45:00Z","v":240,"vw":63.6575},{"c":64.16,"h":64.16,"l":64.08,"n":3,"o":64.08,"t":"2026-10-02T13:15:00Z","v":500,"vw":64.096},{"c":64.5595,"h":64.77,"l":64.09,"n":5194,"o":64.09,"t":"2026-10-02T13:30:00Z","v":681678,"vw":64.471568},{"c":64.33,"h":64.765,"l":64.27,"n":2756,"o":64.53,"t":"2026-10-02T13:45:00Z","v":190445,"vw":64.557225},{"c":64.46,"h":64.54,"l":64.19,"n":3043,"o":64.3,"t":"2026-10-02T14:00:00Z","v":190364,"vw":64.38459},{"c":64.58,"h":64.645,"l":64.435,"n":1575,"o":64.47,"t":"2026-10-02T14:15:00Z","v":145934,"vw":64.545936},{"c":64.59,"h":64.62,"l":64.43,"n":1272,"o":64.59,"t":"2026-10-02T14:30:00Z","v":79668,"vw":64.532247},{"c":64.51,"h":64.69,"l":64.49,"n":1372,"o":64.5899,"t":"2026-10-02T14:45:00Z","v":136134,"vw":64.634732},{"c":64.145,"h":64.54,"l":64.12,"n":1526,"o":64.52,"t":"2026-10-02T15:00:00Z","v":134384,"vw":64.272583},{"c":64.21,"h":64.21,"l":63.98,"n":1280,"o":64.16,"t":"2026-10-02T15:15:00Z","v":103616,"vw":64.091025},{"c":64.225,"h":64.285,"l":64.155,"n":867,"o":64.21,"t":"2026-10-02T15:30:00Z","v":63438,"vw":64.196898},{"c":64.21,"h":64.25,"l":64.155,"n":537,"o":64.205,"t":"2026-10-02T15:45:00Z","v":28298,"vw":64.20937},{"c":64.19,"h":64.24,"l":64.065,"n":859,"o":64.225,"t":"2026-10-02T16:00:00Z","v":110712,"vw":64.181585},{"c":64.17,"h":64.225,"l":64.15,"n":390,"o":64.19,"t":"2026-10-02T16:15:00Z","v":19233,"vw":64.19123},{"c":64.11,"h":64.185,"l":64.09,"n":449,"o":64.175,"t":"2026-10-02T16:30:00Z","v":43953,"vw":64.116831},{"c":64.23,"h":64.265,"l":64.1,"n":346,"o":64.125,"t":"2026-10-02T16:45:00Z","v":20375,"vw":64.173953},{"c":64.21,"h":64.32,"l":64.19,"n":444,"o":64.24,"t":"2026-10-02T17:00:00Z","v":24758,"vw":64.242432},{"c":64.085,"h":64.24,"l":64.05,"n":411,"o":64.21,"t":"2026-10-02T17:15:00Z","v":144002,"vw":64.102369},{"c":64.155,"h":64.205,"l":64.1,"n":426,"o":64.1,"t":"2026-10-02T17:30:00Z","v":32219,"vw":64.15617},{"c":64.135,"h":64.18,"l":64.06,"n":548,"o":64.16,"t":"2026-10-02T17:45:00Z","v":41582,"vw":64.122534},{"c":64.165,"h":64.1807,"l":64.12,"n":406,"o":64.13,"t":"2026-10-02T18:00:00Z","v":25039,"vw":64.142372},{"c":64.12,"h":64.17,"l":64.08,"n":310,"o":64.17,"t":"2026-10-02T18:15:00Z","v":66895,"vw":64.157755},{"c":64.24,"h":64.245,"l":64.13,"n":520,"o":64.13,"t":"2026-10-02T18:30:00Z","v":60496,"vw":64.173053},{"c":64.23,"h":64.25,"l":64.2,"n":250,"o":64.2312,"t":"2026-10-02T18:45:00Z","v":14540,"vw":64.224261},{"c":64.275,"h":64.295,"l":64.225,"n":518,"o":64.23,"t":"2026-10-02T19:00:00Z","v":48827,"vw":64.267763},{"c":64.33,"h":64.36,"l":64.25,"n":383,"o":64.275,"t":"2026-10-02T19:15:00Z","v":37591,"vw":64.301146},{"c":64.4,"h":64.41,"l":64.3,"n":670,"o":64.33,"t":"2026-10-02T19:30:00Z","v":59536,"vw":64.351791},{"c":64.35,"h":64.43,"l":64.285,"n":5352,"o":64.405,"t":"2026-10-02T19:45:00Z","v":1419984,"vw":64.356676},{"c":65.07,"h":65.07,"l":64.36,"n":6,"o":64.36,"t":"2026-10-02T20:00:00Z","v":25993,"vw":64.370928},{"c":64.88,"h":64.88,"l":64.88,"n":1,"o":64.88,"t":"2026-10-02T23:45:00Z","v":100,"vw":64.88},{"c":63.94,"h":64.51,"l":63.8608,"n":2281,"o":64.38,"t":"2026-10-05T13:30:00Z","v":108323,"vw":64.190284},{"c":63.83,"h":63.98,"l":63.73,"n":2223,"o":63.95,"t":"2026-10-05T13:45:00Z","v":103249,"vw":63.847821},{"c":64.18,"h":64.21,"l":63.73,"n":2566,"o":63.81,"t":"2026-10-05T14:00:00Z","v":204344,"vw":63.931434},{"c":64.37,"h":64.505,"l":64.2,"n":1503,"o":64.2,"t":"2026-10-05T14:15:00Z","v":130758,"vw":64.377269},{"c":64.21,"h":64.44,"l":64.185,"n":1073,"o":64.38,"t":"2026-10-05T14:30:00Z","v":58315,"vw":64.281706},{"c":64.2,"h":64.255,"l":64.1,"n":698,"o":64.23,"t":"2026-10-05T14:45:00Z","v":39947,"vw":64.169633},{"c":64.195,"h":64.22,"l":64.08,"n":550,"o":64.195,"t":"2026-10-05T15:00:00Z","v":59671,"vw":64.176634},{"c":64.14,"h":64.19,"l":64.115,"n":589,"o":64.19,"t":"2026-10-05T15:15:00Z","v":58441,"vw":64.149614},{"c":64.23,"h":64.245,"l":64.12,"n":335,"o":64.14,"t":"2026-10-05T15:30:00Z","v":20603,"vw":64.189857},{"c":64.255,"h":64.28,"l":64.205,"n":356,"o":64.21,"t":"2026-10-05T15:45:00Z","v":44827,"vw":64.260158},{"c":64.29,"h":64.31,"l":64.18,"n":327,"o":64.23,"t":"2026-10-05T16:00:00Z","v":51566,"vw":64.269258},{"c":64.29,"h":64.325,"l":64.245,"n":280,"o":64.265,"t":"2026-10-05T16:15:00Z","v":22314,"vw":64.284041},{"c":64.39,"h":64.405,"l":64.26,"n":300,"o":64.28,"t":"2026-10-05T16:30:00Z","v":38358,"vw":64.350005},{"c":64.435,"h":64.46,"l":64.385,"n":503,"o":64.395,"t":"2026-10-05T16:45:00Z","v":99073,"vw":64.434883},{"c":64.39,"h":64.43,"l":64.37,"n":248,"o":64.43,"t":"2026-10-05T17:00:00Z","v":17868,"vw":64.394645},{"c":64.395,"h":64.41,"l":64.36,"n":262,"o":64.39,"t":"2026-10-05T17:15:00Z","v":37176,"vw":64.394067},{"c":64.47,"h":64.48,"l":64.37,"n":286,"o":64.375,"t":"2026-10-05T17:30:00Z","v":43381,"vw":64.442887},{"c":64.42,"h":64.46,"l":64.39,"n":257,"o":64.46,"t":"2026-10-05T17:45:00Z","v":43330,"vw":64.435717},{"c":64.37,"h":64.46,"l":64.33,"n":275,"o":64.42,"t":"2026-10-05T18:00:00Z","v":19038,"vw":64.402327},{"c":64.39,"h":64.41,"l":64.33,"n":276,"o":64.36,"t":"2026-10-05T18:15:00Z","v":65706,"vw":64.390605},{"c":64.37,"h":64.43,"l":64.365,"n":194,"o":64.4,"t":"2026-10-05T18:30:00Z","v":20000,"vw":64.397159},{"c":64.385,"h":64.385,"l":64.3,"n":312,"o":64.37,"t":"2026-10-05T18:45:00Z","v":27272,"vw":64.354324},{"c":64.5,"h":64.515,"l":64.39,"n":454,"o":64.39,"t":"2026-10-05T19:00:00Z","v":74458,"vw":64.435638},{"c":64.44,"h":64.505,"l":64.4,"n":515,"o":64.5,"t":"2026-10-05T19:15:00Z","v":60241,"vw":64.478794},{"c":64.34,"h":64.445,"l":64.28,"n":784,"o":64.445,"t":"2026-10-05T19:30:00Z","v":101516,"vw":64.327082},{"c":64.13,"h":64.33,"l":64.04,"n":2421,"o":64.33,"t":"2026-10-05T19:45:00Z","v":306846,"vw":64.140929},{"c":64.15,"h":64.15,"l":64.15,"n":10,"o":64.15,"t":"2026-10-05T20:00:00Z","v":28837,"vw":64.15},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-06T12:15:00Z","v":100,"vw":64.4},{"c":64.34,"h":64.34,"l":64.34,"n":2,"o":64.34,"t":"2026-10-06T13:15:00Z","v":204,"vw":64.34},{"c":64.26,"h":64.43,"l":64.16,"n":2127,"o":64.28,"t":"2026-10-06T13:30:00Z","v":240421,"vw":64.322538},{"c":64.355,"h":64.38,"l":64.205,"n":1342,"o":64.25,"t":"2026-10-06T13:45:00Z","v":115639,"vw":64.324772},{"c":64.48,"h":64.645,"l":64.33,"n":1350,"o":64.35,"t":"2026-10-06T14:00:00Z","v":99557,"vw":64.501497},{"c":64.21,"h":64.48,"l":64.18,"n":995,"o":64.48,"t":"2026-10-06T14:15:00Z","v":56147,"vw":64.348521},{"c":64.14,"h":64.295,"l":64.125,"n":715,"o":64.22,"t":"2026-10-06T14:30:00Z","v":56631,"vw":64.211912},{"c":64.275,"h":64.305,"l":64.12,"n":849,"o":64.14,"t":"2026-10-06T14:45:00Z","v":82491,"vw":64.262251},{"c":64.345,"h":64.355,"l":64.21,"n":907,"o":64.28,"t":"2026-10-06T15:00:00Z","v":65486,"vw":64.28707},{"c":64.4,"h":64.4,"l":64.29,"n":425,"o":64.35,"t":"2026-10-06T15:15:00Z","v":46094,"vw":64.336804},{"c":64.34,"h":64.37,"l":64.28,"n":405,"o":64.36,"t":"2026-10-06T15:30:00Z","v":23190,"vw":64.315195},{"c":64.235,"h":64.345,"l":64.235,"n":305,"o":64.345,"t":"2026-10-06T15:45:00Z","v":17823,"vw":64.290417},{"c":64.165,"h":64.235,"l":64.13,"n":397,"o":64.23,"t":"2026-10-06T16:00:00Z","v":48945,"vw":64.180349},{"c":64.03,"h":64.16,"l":64.02,"n":262,"o":64.16,"t":"2026-10-06T16:15:00Z","v":17443,"vw":64.103616},{"c":64.0901,"h":64.1,"l":64.015,"n":217,"o":64.03,"t":"2026-10-06T16:30:00Z","v":37721,"vw":64.086925},{"c":64.005,"h":64.09,"l":63.99,"n":196,"o":64.09,"t":"2026-10-06T16:45:00Z","v":15494,"vw":64.045479},{"c":63.99,"h":64.02,"l":63.94,"n":288,"o":64.005,"t":"2026-10-06T17:00:00Z","v":21453,"vw":63.984042},{"c":63.92,"h":63.985,"l":63.87,"n":277,"o":63.98,"t":"2026-10-06T17:15:00Z","v":15036,"vw":63.918214},{"c":63.91,"h":63.95,"l":63.87,"n":304,"o":63.92,"t":"2026-10-06T17:30:00Z","v":43327,"vw":63.933602},{"c":63.91,"h":63.93,"l":63.88,"n":269,"o":63.92,"t":"2026-10-06T17:45:00Z","v":23111,"vw":63.900893},{"c":63.875,"h":63.93,"l":63.855,"n":431,"o":63.91,"t":"2026-10-06T18:00:00Z","v":69971,"vw":63.909202},{"c":63.785,"h":63.87,"l":63.78,"n":250,"o":63.87,"t":"2026-10-06T18:15:00Z","v":14475,"vw":63.804754},{"c":63.77,"h":63.815,"l":63.755,"n":248,"o":63.785,"t":"2026-10-06T18:30:00Z","v":15573,"vw":63.790854},{"c":63.785,"h":63.79,"l":63.74,"n":247,"o":63.77,"t":"2026-10-06T18:45:00Z","v":14582,"vw":63.768296},{"c":63.88,"h":63.905,"l":63.77,"n":577,"o":63.78,"t":"2026-10-06T19:00:00Z","v":112562,"vw":63.831029},{"c":63.94,"h":63.94,"l":63.845,"n":356,"o":63.89,"t":"2026-10-06T19:15:00Z","v":58632,"vw":63.886802},{"c":63.875,"h":63.955,"l":63.855,"n":756,"o":63.95,"t":"2026-10-06T19:30:00Z","v":113409,"vw":63.931661},{"c":63.89,"h":63.985,"l":63.815,"n":1917,"o":63.87,"t":"2026-10-06T19:45:00Z","v":282279,"vw":63.912585},{"c":63.91,"h":63.91,"l":63.91,"n":9,"o":63.91,"t":"2026-10-06T20:00:00Z","v":25548,"vw":63.91},{"c":63.16,"h":63.18,"l":63.16,"n":3,"o":63.18,"t":"2026-10-07T13:15:00Z","v":617,"vw":63.171345},{"c":62.84,"h":63.32,"l":62.835,"n":4910,"o":63.21,"t":"2026-10-07T13:30:00Z","v":353073,"vw":63.065365},{"c":62.76,"h":62.96,"l":62.72,"n":1779,"o":62.84,"t":"2026-10-07T13:45:00Z","v":103336,"vw":62.822248},{"c":62.73,"h":62.99,"l":62.71,"n":1639,"o":62.77,"t":"2026-10-07T14:00:00Z","v":169821,"vw":62.807733},{"c":62.67,"h":62.82,"l":62.66,"n":982,"o":62.755,"t":"2026-10-07T14:15:00Z","v":67211,"vw":62.751503},{"c":62.74,"h":62.82,"l":62.64,"n":822,"o":62.665,"t":"2026-10-07T14:30:00Z","v":53742,"vw":62.741442},{"c":62.63,"h":62.77,"l":62.59,"n":798,"o":62.74,"t":"2026-10-07T14:45:00Z","v":45088,"vw":62.657455},{"c":62.65,"h":62.75,"l":62.54,"n":995,"o":62.62,"t":"2026-10-07T15:00:00Z","v":59941,"vw":62.636821},{"c":62.635,"h":62.64,"l":62.545,"n":442,"o":62.64,"t":"2026-10-07T15:15:00Z","v":26547,"vw":62.600256},{"c":62.63,"h":62.73,"l":62.59,"n":619,"o":62.62,"t":"2026-10-07T15:30:00Z","v":38524,"vw":62.654163},{"c":62.72,"h":62.74,"l":62.57,"n":559,"o":62.63,"t":"2026-10-07T15:45:00Z","v":29847,"vw":62.636611},{"c":62.74,"h":62.76,"l":62.65,"n":704,"o":62.715,"t":"2026-10-07T16:00:00Z","v":41097,"vw":62.710967},{"c":62.792,"h":62.81,"l":62.73,"n":386,"o":62.755,"t":"2026-10-07T16:15:00Z","v":20617,"vw":62.770945},{"c":62.86,"h":62.86,"l":62.77,"n":647,"o":62.79,"t":"2026-10-07T16:30:00Z","v":48875,"vw":62.814236},{"c":62.97,"h":62.98,"l":62.87,"n":551,"o":62.89,"t":"2026-10-07T16:45:00Z","v":36064,"vw":62.931157},{"c":63.09,"h":63.09,"l":62.925,"n":795,"o":62.9605,"t":"2026-10-07T17:00:00Z","v":42023,"vw":63.00948},{"c":63.0901,"h":63.175,"l":63.06,"n":463,"o":63.08,"t":"2026-10-07T17:15:00Z","v":23483,"vw":63.12318},{"c":63.06,"h":63.1,"l":63.015,"n":379,"o":63.09,"t":"2026-10-07T17:30:00Z","v":17321,"vw":63.062904},{"c":63.015,"h":63.125,"l":63.01,"n":270,"o":63.065,"t":"2026-10-07T17:45:00Z","v":11119,"vw":63.062476},{"c":63.005,"h":63.05,"l":62.97,"n":286,"o":63.01,"t":"2026-10-07T18:00:00Z","v":14980,"vw":63.015572},{"c":62.98,"h":63.03,"l":62.97,"n":223,"o":63,"t":"2026-10-07T18:15:00Z","v":12398,"vw":63.005227},{"c":62.96,"h":63.02,"l":62.92,"n":312,"o":62.98,"t":"2026-10-07T18:30:00Z","v":20374,"vw":62.964989},{"c":62.985,"h":63,"l":62.96,"n":201,"o":62.9743,"t":"2026-10-07T18:45:00Z","v":11297,"vw":62.979963},{"c":62.895,"h":62.9875,"l":62.895,"n":403,"o":62.98,"t":"2026-10-07T19:00:00Z","v":25596,"vw":62.949699},{"c":62.98,"h":62.98,"l":62.855,"n":307,"o":62.89,"t":"2026-10-07T19:15:00Z","v":18074,"vw":62.915365},{"c":62.93,"h":62.975,"l":62.88,"n":511,"o":62.975,"t":"2026-10-07T19:30:00Z","v":37706,"vw":62.915398},{"c":62.91,"h":62.93,"l":62.785,"n":1775,"o":62.92,"t":"2026-10-07T19:45:00Z","v":183318,"vw":62.876799},{"c":62.89,"h":62.89,"l":62.89,"n":9,"o":62.89,"t":"2026-10-07T20:00:00Z","v":19694,"vw":62.89},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-08T13:15:00Z","v":222,"vw":62.64},{"c":62.76,"h":62.795,"l":62.57,"n":3325,"o":62.61,"t":"2026-10-08T13:30:00Z","v":189460,"vw":62.720275},{"c":62.925,"h":63.04,"l":62.74,"n":3746,"o":62.755,"t":"2026-10-08T13:45:00Z","v":270205,"vw":62.93543},{"c":62.88,"h":63.045,"l":62.88,"n":1061,"o":62.95,"t":"2026-10-08T14:00:00Z","v":55303,"vw":62.96399},{"c":62.76,"h":62.9,"l":62.69,"n":727,"o":62.87,"t":"2026-10-08T14:15:00Z","v":38854,"vw":62.818833},{"c":62.765,"h":62.835,"l":62.7,"n":852,"o":62.75,"t":"2026-10-08T14:30:00Z","v":46993,"vw":62.762884},{"c":62.525,"h":62.775,"l":62.525,"n":960,"o":62.775,"t":"2026-10-08T14:45:00Z","v":65411,"vw":62.638032},{"c":62.46,"h":62.6,"l":62.46,"n":664,"o":62.54,"t":"2026-10-08T15:00:00Z","v":46533,"vw":62.543074},{"c":62.51,"h":62.51,"l":62.405,"n":578,"o":62.45,"t":"2026-10-08T15:15:00Z","v":30834,"vw":62.453534},{"c":62.59,"h":62.595,"l":62.46,"n":584,"o":62.515,"t":"2026-10-08T15:30:00Z","v":25229,"vw":62.530177},{"c":62.61,"h":62.63,"l":62.56,"n":519,"o":62.6,"t":"2026-10-08T15:45:00Z","v":29523,"vw":62.598958},{"c":62.77,"h":62.78,"l":62.59,"n":416,"o":62.6,"t":"2026-10-08T16:00:00Z","v":25667,"vw":62.689299},{"c":62.8,"h":63.11,"l":62.76,"n":1923,"o":62.78,"t":"2026-10-08T16:15:00Z","v":105311,"vw":62.929104},{"c":62.83,"h":62.89,"l":62.77,"n":714,"o":62.81,"t":"2026-10-08T16:30:00Z","v":43446,"vw":62.840764},{"c":63.16,"h":63.17,"l":62.8,"n":1313,"o":62.83,"t":"2026-10-08T16:45:00Z","v":96956,"vw":63.019},{"c":63.33,"h":63.37,"l":63.05,"n":1892,"o":63.15,"t":"2026-10-08T17:00:00Z","v":162310,"vw":63.203345},{"c":63.43,"h":63.57,"l":63.28,"n":2482,"o":63.29,"t":"2026-10-08T17:15:00Z","v":216730,"vw":63.438055},{"c":63.56,"h":63.59,"l":63.4,"n":964,"o":63.44,"t":"2026-10-08T17:30:00Z","v":49862,"vw":63.486697},{"c":63.5,"h":63.605,"l":63.43,"n":733,"o":63.59,"t":"2026-10-08T17:45:00Z","v":55808,"vw":63.514058},{"c":63.56,"h":63.62,"l":63.51,"n":947,"o":63.51,"t":"2026-10-08T18:00:00Z","v":94301,"vw":63.577583},{"c":63.45,"h":63.59,"l":63.42,"n":717,"o":63.55,"t":"2026-10-08T18:15:00Z","v":71342,"vw":63.493982},{"c":63.45,"h":63.51,"l":63.415,"n":605,"o":63.435,"t":"2026-10-08T18:30:00Z","v":56798,"vw":63.461031},{"c":63.47,"h":63.515,"l":63.45,"n":820,"o":63.46,"t":"2026-10-08T18:45:00Z","v":76790,"vw":63.482069},{"c":63.52,"h":63.53,"l":63.44,"n":581,"o":63.465,"t":"2026-10-08T19:00:00Z","v":30848,"vw":63.482282},{"c":63.54,"h":63.58,"l":63.49,"n":646,"o":63.505,"t":"2026-10-08T19:15:00Z","v":61655,"vw":63.543509},{"c":63.435,"h":63.54,"l":63.39,"n":879,"o":63.535,"t":"2026-10-08T19:30:00Z","v":110567,"vw":63.459197},{"c":63.545,"h":63.57,"l":63.44,"n":2083,"o":63.44,"t":"2026-10-08T19:45:00Z","v":231859,"vw":63.520712},{"c":63.55,"h":63.55,"l":63.55,"n":5,"o":63.55,"t":"2026-10-08T20:00:00Z","v":7885,"vw":63.55},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-08T23:15:00Z","v":100,"vw":63.58},{"c":63.45,"h":63.75,"l":63.45,"n":8,"o":63.75,"t":"2026-10-09T13:15:00Z","v":800,"vw":63.4975},{"c":63.04,"h":63.485,"l":62.995,"n":3384,"o":63.4,"t":"2026-10-09T13:30:00Z","v":211532,"vw":63.243928},{"c":63.03,"h":63.07,"l":62.885,"n":1886,"o":63.05,"t":"2026-10-09T13:45:00Z","v":91147,"vw":62.994949},{"c":63.02,"h":63.13,"l":62.93,"n":1853,"o":63.05,"t":"2026-10-09T14:00:00Z","v":141300,"vw":63.022309},{"c":63.105,"h":63.13,"l":63,"n":1025,"o":63.025,"t":"2026-10-09T14:15:00Z","v":84639,"vw":63.067122},{"c":63.015,"h":63.1,"l":62.92,"n":1245,"o":63.1,"t":"2026-10-09T14:30:00Z","v":94523,"vw":62.984456},{"c":63.06,"h":63.16,"l":63.015,"n":1019,"o":63.02,"t":"2026-10-09T14:45:00Z","v":91423,"vw":63.073389},{"c":63.195,"h":63.195,"l":63.045,"n":1063,"o":63.07,"t":"2026-10-09T15:00:00Z","v":80149,"vw":63.109962},{"c":63.065,"h":63.225,"l":63.05,"n":1497,"o":63.2,"t":"2026-10-09T15:15:00Z","v":166655,"vw":63.14082},{"c":63.01,"h":63.085,"l":62.935,"n":935,"o":63.065,"t":"2026-10-09T15:30:00Z","v":98414,"vw":63.027089},{"c":63.04,"h":63.045,"l":62.99,"n":748,"o":63.01,"t":"2026-10-09T15:45:00Z","v":60791,"vw":63.014495},{"c":63.075,"h":63.085,"l":63.035,"n":307,"o":63.06,"t":"2026-10-09T16:00:00Z","v":17123,"vw":63.054177},{"c":63.09,"h":63.15,"l":63.075,"n":328,"o":63.075,"t":"2026-10-09T16:15:00Z","v":26894,"vw":63.11854},{"c":63.14,"h":63.155,"l":63.09,"n":222,"o":63.09,"t":"2026-10-09T16:30:00Z","v":13096,"vw":63.132496},{"c":63.13,"h":63.16,"l":63.09,"n":598,"o":63.145,"t":"2026-10-09T16:45:00Z","v":50144,"vw":63.102938},{"c":63.075,"h":63.13,"l":63.07,"n":294,"o":63.13,"t":"2026-10-09T17:00:00Z","v":27993,"vw":63.099359},{"c":63.075,"h":63.125,"l":63.03,"n":758,"o":63.08,"t":"2026-10-09T17:15:00Z","v":90032,"vw":63.056868},{"c":63.175,"h":63.175,"l":63.055,"n":573,"o":63.08,"t":"2026-10-09T17:30:00Z","v":66414,"vw":63.100474},{"c":63.165,"h":63.175,"l":63.135,"n":389,"o":63.17,"t":"2026-10-09T17:45:00Z","v":35679,"vw":63.155025},{"c":63.115,"h":63.1775,"l":63.11,"n":370,"o":63.165,"t":"2026-10-09T18:00:00Z","v":25009,"vw":63.13545},{"c":63.11,"h":63.115,"l":63.08,"n":216,"o":63.11,"t":"2026-10-09T18:15:00Z","v":13421,"vw":63.101896},{"c":63.14,"h":63.16,"l":63.09,"n":293,"o":63.105,"t":"2026-10-09T18:30:00Z","v":15639,"vw":63.11419},{"c":63.245,"h":63.26,"l":63.12,"n":475,"o":63.13,"t":"2026-10-09T18:45:00Z","v":29098,"vw":63.181354},{"c":63.22,"h":63.285,"l":63.21,"n":291,"o":63.26,"t":"2026-10-09T19:00:00Z","v":16576,"vw":63.252681},{"c":63.19,"h":63.22,"l":63.17,"n":254,"o":63.22,"t":"2026-10-09T19:15:00Z","v":15916,"vw":63.193386},{"c":63.11,"h":63.18,"l":63.11,"n":392,"o":63.18,"t":"2026-10-09T19:30:00Z","v":20929,"vw":63.146888},{"c":63.11,"h":63.145,"l":63.05,"n":1844,"o":63.115,"t":"2026-10-09T19:45:00Z","v":237780,"vw":63.122814},{"c":63.1,"h":63.13,"l":63.1,"n":15,"o":63.13,"t":"2026-10-09T20:00:00Z","v":17515,"vw":63.128458},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-09T21:15:00Z","v":100,"vw":63.16},{"c":63.3,"h":63.53,"l":63.14,"n":2377,"o":63.14,"t":"2026-10-12T13:30:00Z","v":132951,"vw":63.378428},{"c":63.1705,"h":63.35,"l":63.07,"n":1137,"o":63.34,"t":"2026-10-12T13:45:00Z","v":47067,"vw":63.195267},{"c":63.34,"h":63.45,"l":63.14,"n":1352,"o":63.16,"t":"2026-10-12T14:00:00Z","v":89617,"vw":63.276274},{"c":63.34,"h":63.39,"l":63.24,"n":604,"o":63.33,"t":"2026-10-12T14:15:00Z","v":26736,"vw":63.291744},{"c":63.36,"h":63.41,"l":63.31,"n":742,"o":63.35,"t":"2026-10-12T14:30:00Z","v":48638,"vw":63.360302},{"c":63.45,"h":63.5,"l":63.37,"n":371,"o":63.375,"t":"2026-10-12T14:45:00Z","v":22165,"vw":63.42638},{"c":63.42,"h":63.49,"l":63.35,"n":701,"o":63.455,"t":"2026-10-12T15:00:00Z","v":51820,"vw":63.398891},{"c":63.52,"h":63.54,"l":63.4,"n":247,"o":63.41,"t":"2026-10-12T15:15:00Z","v":14979,"vw":63.45491},{"c":63.63,"h":63.65,"l":63.52,"n":352,"o":63.5205,"t":"2026-10-12T15:30:00Z","v":22948,"vw":63.5695},{"c":63.58,"h":63.62,"l":63.56,"n":223,"o":63.615,"t":"2026-10-12T15:45:00Z","v":15202,"vw":63.591839},{"c":63.62,"h":63.65,"l":63.585,"n":211,"o":63.6,"t":"2026-10-12T16:00:00Z","v":12023,"vw":63.620186},{"c":63.64,"h":63.665,"l":63.605,"n":371,"o":63.62,"t":"2026-10-12T16:15:00Z","v":26405,"vw":63.636188},{"c":63.67,"h":63.715,"l":63.645,"n":576,"o":63.65,"t":"2026-10-12T16:30:00Z","v":59705,"vw":63.694969},{"c":63.69,"h":63.7,"l":63.66,"n":220,"o":63.675,"t":"2026-10-12T16:45:00Z","v":14000,"vw":63.685596},{"c":63.725,"h":63.725,"l":63.645,"n":277,"o":63.69,"t":"2026-10-12T17:00:00Z","v":15483,"vw":63.687037},{"c":63.665,"h":63.75,"l":63.655,"n":215,"o":63.715,"t":"2026-10-12T17:15:00Z","v":12692,"vw":63.709414},{"c":63.645,"h":63.6687,"l":63.6,"n":183,"o":63.6659,"t":"2026-10-12T17:30:00Z","v":13914,"vw":63.640767},{"c":63.705,"h":63.715,"l":63.635,"n":185,"o":63.645,"t":"2026-10-12T17:45:00Z","v":10781,"vw":63.679655},{"c":63.6,"h":63.71,"l":63.6,"n":215,"o":63.7,"t":"2026-10-12T18:00:00Z","v":12645,"vw":63.674028},{"c":63.63,"h":63.63,"l":63.58,"n":159,"o":63.61,"t":"2026-10-12T18:15:00Z","v":10362,"vw":63.613115},{"c":63.615,"h":63.655,"l":63.595,"n":121,"o":63.64,"t":"2026-10-12T18:30:00Z","v":6058,"vw":63.615711},{"c":63.625,"h":63.625,"l":63.5899,"n":185,"o":63.61,"t":"2026-10-12T18:45:00Z","v":11117,"vw":63.603819},{"c":63.625,"h":63.65,"l":63.6,"n":398,"o":63.63,"t":"2026-10-12T19:00:00Z","v":35689,"vw":63.622876},{"c":63.595,"h":63.625,"l":63.55,"n":434,"o":63.625,"t":"2026-10-12T19:15:00Z","v":35934,"vw":63.587998},{"c":63.455,"h":63.59,"l":63.455,"n":1187,"o":63.59,"t":"2026-10-12T19:30:00Z","v":190598,"vw":63.497305},{"c":63.39,"h":63.455,"l":63.31,"n":1931,"o":63.455,"t":"2026-10-12T19:45:00Z","v":296219,"vw":63.379833},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-12T20:00:00Z","v":20691,"vw":63.39},{"c":64.0064,"h":64.0064,"l":64.0064,"n":1,"o":64.0064,"t":"2026-10-12T20:30:00Z","v":400,"vw":64.0064},{"c":64.08,"h":64.08,"l":63.92,"n":3,"o":63.92,"t":"2026-10-12T22:15:00Z","v":3000,"vw":64.026667},{"c":63.46,"h":63.46,"l":63.46,"n":2,"o":63.46,"t":"2026-10-13T10:30:00Z","v":225,"vw":63.46},{"c":63.452,"h":63.452,"l":63.452,"n":1,"o":63.452,"t":"2026-10-13T11:00:00Z","v":100,"vw":63.452},{"c":63.494,"h":63.494,"l":63.28,"n":11,"o":63.28,"t":"2026-10-13T11:15:00Z","v":1990,"vw":63.385624},{"c":63.49,"h":63.49,"l":63.49,"n":2,"o":63.49,"t":"2026-10-13T11:30:00Z","v":500,"vw":63.49},{"c":63.49,"h":63.49,"l":63.49,"n":2,"o":63.49,"t":"2026-10-13T12:00:00Z","v":200,"vw":63.49},{"c":63.2201,"h":63.2201,"l":63.2201,"n":2,"o":63.2201,"t":"2026-10-13T12:45:00Z","v":200,"vw":63.2201},{"c":63.61,"h":64,"l":63.54,"n":3989,"o":63.59,"t":"2026-10-13T13:30:00Z","v":237654,"vw":63.738095},{"c":62.99,"h":63.68,"l":62.99,"n":2333,"o":63.625,"t":"2026-10-13T13:45:00Z","v":117766,"vw":63.395785},{"c":62.9,"h":63,"l":62.74,"n":2706,"o":62.99,"t":"2026-10-13T14:00:00Z","v":211288,"vw":62.848066},{"c":63.12,"h":63.12,"l":62.87,"n":1627,"o":62.9,"t":"2026-10-13T14:15:00Z","v":126626,"vw":63.018919},{"c":63.01,"h":63.16,"l":62.94,"n":1400,"o":63.13,"t":"2026-10-13T14:30:00Z","v":123418,"vw":63.016185},{"c":63.06,"h":63.15,"l":62.975,"n":2124,"o":63.01,"t":"2026-10-13T14:45:00Z","v":200723,"vw":63.081624},{"c":63.12,"h":63.17,"l":63.045,"n":638,"o":63.05,"t":"2026-10-13T15:00:00Z","v":58110,"vw":63.107958},{"c":63.14,"h":63.18,"l":63.08,"n":506,"o":63.11,"t":"2026-10-13T15:15:00Z","v":30335,"vw":63.108748},{"c":63.1,"h":63.19,"l":63.0958,"n":437,"o":63.14,"t":"2026-10-13T15:30:00Z","v":54626,"vw":63.144668},{"c":62.98,"h":63.09,"l":62.94,"n":834,"o":63.09,"t":"2026-10-13T15:45:00Z","v":91927,"vw":62.981511},{"c":62.845,"h":62.97,"l":62.8,"n":745,"o":62.97,"t":"2026-10-13T16:00:00Z","v":64718,"vw":62.834781},{"c":62.795,"h":62.875,"l":62.79,"n":374,"o":62.86,"t":"2026-10-13T16:15:00Z","v":22581,"vw":62.837337},{"c":62.82,"h":62.82,"l":62.745,"n":563,"o":62.795,"t":"2026-10-13T16:30:00Z","v":65925,"vw":62.772848},{"c":62.84,"h":62.88,"l":62.795,"n":296,"o":62.825,"t":"2026-10-13T16:45:00Z","v":38380,"vw":62.842408},{"c":62.87,"h":62.905,"l":62.79,"n":278,"o":62.835,"t":"2026-10-13T17:00:00Z","v":24486,"vw":62.831837},{"c":62.875,"h":62.915,"l":62.855,"n":259,"o":62.865,"t":"2026-10-13T17:15:00Z","v":15172,"vw":62.868903},{"c":62.92,"h":62.93,"l":62.875,"n":260,"o":62.875,"t":"2026-10-13T17:30:00Z","v":17662,"vw":62.897566},{"c":62.81,"h":62.94,"l":62.8,"n":377,"o":62.94,"t":"2026-10-13T17:45:00Z","v":19305,"vw":62.848409},{"c":62.905,"h":62.995,"l":62.8,"n":518,"o":62.82,"t":"2026-10-13T18:00:00Z","v":22917,"vw":62.916248},{"c":62.95,"h":62.95,"l":62.885,"n":323,"o":62.895,"t":"2026-10-13T18:15:00Z","v":13261,"vw":62.916953},{"c":62.98,"h":63,"l":62.89,"n":318,"o":62.945,"t":"2026-10-13T18:30:00Z","v":15295,"vw":62.943288},{"c":62.97,"h":62.99,"l":62.91,"n":247,"o":62.98,"t":"2026-10-13T18:45:00Z","v":12366,"vw":62.953592},{"c":63.01,"h":63.03,"l":62.95,"n":260,"o":62.98,"t":"2026-10-13T19:00:00Z","v":12556,"vw":62.992538},{"c":62.99,"h":63.04,"l":62.985,"n":357,"o":63.01,"t":"2026-10-13T19:15:00Z","v":20216,"vw":63.00887},{"c":63.075,"h":63.12,"l":62.98,"n":549,"o":62.98,"t":"2026-10-13T19:30:00Z","v":50827,"vw":63.076639},{"c":62.955,"h":63.12,"l":62.95,"n":1971,"o":63.08,"t":"2026-10-13T19:45:00Z","v":197857,"vw":63.039932},{"c":62.94,"h":62.94,"l":62.94,"n":9,"o":62.94,"t":"2026-10-13T20:00:00Z","v":21369,"vw":62.94},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-13T21:45:00Z","v":100,"vw":63.07},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-14T13:00:00Z","v":155,"vw":62.2},{"c":62,"h":62.01,"l":62,"n":12,"o":62.01,"t":"2026-10-14T13:15:00Z","v":800,"vw":62.003467},{"c":62.02,"h":62.23,"l":61.89,"n":4483,"o":62.18,"t":"2026-10-14T13:30:00Z","v":259811,"vw":62.06354},{"c":61.9,"h":62.04,"l":61.81,"n":1920,"o":62,"t":"2026-10-14T13:45:00Z","v":80239,"vw":61.903642},{"c":61.99,"h":62.01,"l":61.85,"n":1658,"o":61.88,"t":"2026-10-14T14:00:00Z","v":66953,"vw":61.936386},{"c":62.31,"h":62.33,"l":61.94,"n":1165,"o":61.99,"t":"2026-10-14T14:15:00Z","v":49980,"vw":62.155495},{"c":62.45,"h":62.465,"l":62.28,"n":1008,"o":62.32,"t":"2026-10-14T14:30:00Z","v":40099,"vw":62.355191},{"c":62.47,"h":62.51,"l":62.325,"n":960,"o":62.42,"t":"2026-10-14T14:45:00Z","v":41649,"vw":62.429474},{"c":62.38,"h":62.46,"l":62.35,"n":756,"o":62.46,"t":"2026-10-14T15:00:00Z","v":29028,"vw":62.383723},{"c":62.48,"h":62.48,"l":62.38,"n":578,"o":62.38,"t":"2026-10-14T15:15:00Z","v":31093,"vw":62.454811},{"c":62.525,"h":62.61,"l":62.46,"n":806,"o":62.47,"t":"2026-10-14T15:30:00Z","v":62814,"vw":62.550085},{"c":62.62,"h":62.62,"l":62.5,"n":470,"o":62.51,"t":"2026-10-14T15:45:00Z","v":33062,"vw":62.595246},{"c":62.46,"h":62.63,"l":62.45,"n":602,"o":62.62,"t":"2026-10-14T16:00:00Z","v":59088,"vw":62.523223},{"c":62.44,"h":62.475,"l":62.34,"n":591,"o":62.47,"t":"2026-10-14T16:15:00Z","v":51444,"vw":62.403314},{"c":62.37,"h":62.48,"l":62.365,"n":644,"o":62.435,"t":"2026-10-14T16:30:00Z","v":58334,"vw":62.426068},{"c":62.32,"h":62.355,"l":62.3,"n":225,"o":62.35,"t":"2026-10-14T16:45:00Z","v":15796,"vw":62.329357},{"c":62.25,"h":62.36,"l":62.24,"n":263,"o":62.33,"t":"2026-10-14T17:00:00Z","v":11771,"vw":62.279475},{"c":62.3,"h":62.35,"l":62.23,"n":427,"o":62.25,"t":"2026-10-14T17:15:00Z","v":1422740,"vw":62.27624},{"c":62.2,"h":62.31,"l":62.18,"n":454,"o":62.29,"t":"2026-10-14T17:30:00Z","v":25391,"vw":62.260235},{"c":62.18,"h":62.25,"l":62.14,"n":378,"o":62.22,"t":"2026-10-14T17:45:00Z","v":18896,"vw":62.190824},{"c":62.18,"h":62.2,"l":62.115,"n":375,"o":62.18,"t":"2026-10-14T18:00:00Z","v":18304,"vw":62.155971},{"c":62.28,"h":62.29,"l":62.17,"n":250,"o":62.19,"t":"2026-10-14T18:15:00Z","v":14477,"vw":62.23816},{"c":62.26,"h":62.275,"l":62.205,"n":155,"o":62.275,"t":"2026-10-14T18:30:00Z","v":10210,"vw":62.244622},{"c":62.23,"h":62.255,"l":62.185,"n":166,"o":62.255,"t":"2026-10-14T18:45:00Z","v":8712,"vw":62.210765},{"c":62.35,"h":62.36,"l":62.215,"n":319,"o":62.225,"t":"2026-10-14T19:00:00Z","v":19849,"vw":62.285856},{"c":62.355,"h":62.37,"l":62.3,"n":452,"o":62.35,"t":"2026-10-14T19:15:00Z","v":30868,"vw":62.342885},{"c":62.32,"h":62.365,"l":62.2286,"n":720,"o":62.36,"t":"2026-10-14T19:30:00Z","v":71174,"vw":62.276713},{"c":62.515,"h":62.525,"l":62.285,"n":2032,"o":62.32,"t":"2026-10-14T19:45:00Z","v":362055,"vw":62.446668},{"c":62.5,"h":62.5,"l":62.5,"n":7,"o":62.5,"t":"2026-10-14T20:00:00Z","v":14836,"vw":62.5},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-14T20:30:00Z","v":150,"vw":62.54},{"c":62.67,"h":63.03,"l":62.67,"n":3936,"o":62.98,"t":"2026-10-15T13:30:00Z","v":215967,"vw":62.865544},{"c":62.99,"h":63.1,"l":62.6,"n":2933,"o":62.69,"t":"2026-10-15T13:45:00Z","v":128991,"vw":62.849548},{"c":63.25,"h":63.31,"l":62.89,"n":2481,"o":62.98,"t":"2026-10-15T14:00:00Z","v":120703,"vw":63.173287},{"c":63.31,"h":63.37,"l":63.14,"n":1781,"o":63.255,"t":"2026-10-15T14:15:00Z","v":129287,"vw":63.216968},{"c":63.57,"h":63.655,"l":63.35,"n":1740,"o":63.35,"t":"2026-10-15T14:30:00Z","v":119384,"vw":63.516052},{"c":63.4,"h":63.56,"l":63.36,"n":1175,"o":63.56,"t":"2026-10-15T14:45:00Z","v":68522,"vw":63.468416},{"c":63.21,"h":63.5,"l":63.17,"n":1186,"o":63.41,"t":"2026-10-15T15:00:00Z","v":69871,"vw":63.382817},{"c":63.09,"h":63.19,"l":63.05,"n":796,"o":63.185,"t":"2026-10-15T15:15:00Z","v":37612,"vw":63.13575},{"c":63.26,"h":63.26,"l":63.1,"n":768,"o":63.1,"t":"2026-10-15T15:30:00Z","v":36726,"vw":63.181751},{"c":63.19,"h":63.31,"l":63.14,"n":541,"o":63.255,"t":"2026-10-15T15:45:00Z","v":24120,"vw":63.22636},{"c":63.18,"h":63.225,"l":63.125,"n":517,"o":63.185,"t":"2026-10-15T16:00:00Z","v":26095,"vw":63.168421},{"c":63.275,"h":63.29,"l":63.17,"n":341,"o":63.19,"t":"2026-10-15T16:15:00Z","v":20125,"vw":63.22121},{"c":63.33,"h":63.34,"l":63.24,"n":393,"o":63.26,"t":"2026-10-15T16:30:00Z","v":21304,"vw":63.276179},{"c":63.38,"h":63.405,"l":63.31,"n":377,"o":63.325,"t":"2026-10-15T16:45:00Z","v":15292,"vw":63.368093},{"c":63.43,"h":63.45,"l":63.38,"n":267,"o":63.41,"t":"2026-10-15T17:00:00Z","v":12784,"vw":63.42065},{"c":63.51,"h":63.52,"l":63.41,"n":206,"o":63.43,"t":"2026-10-15T17:15:00Z","v":14782,"vw":63.465886},{"c":63.47,"h":63.56,"l":63.47,"n":318,"o":63.505,"t":"2026-10-15T17:30:00Z","v":56549,"vw":63.505722},{"c":63.41,"h":63.52,"l":63.41,"n":126,"o":63.48,"t":"2026-10-15T17:45:00Z","v":4018,"vw":63.470126},{"c":63.44,"h":63.47,"l":63.405,"n":460,"o":63.45,"t":"2026-10-15T18:00:00Z","v":14733,"vw":63.440187},{"c":63.45,"h":63.5,"l":63.435,"n":371,"o":63.44,"t":"2026-10-15T18:15:00Z","v":11905,"vw":63.465752},{"c":63.39,"h":63.485,"l":63.38,"n":306,"o":63.46,"t":"2026-10-15T18:30:00Z","v":11806,"vw":63.425069},{"c":63.37,"h":63.45,"l":63.35,"n":348,"o":63.395,"t":"2026-10-15T18:45:00Z","v":15818,"vw":63.412529},{"c":63.375,"h":63.405,"l":63.36,"n":419,"o":63.38,"t":"2026-10-15T19:00:00Z","v":13978,"vw":63.37873},{"c":63.44,"h":63.51,"l":63.385,"n":423,"o":63.41,"t":"2026-10-15T19:15:00Z","v":15898,"vw":63.448377},{"c":63.43,"h":63.505,"l":63.41,"n":491,"o":63.42,"t":"2026-10-15T19:30:00Z","v":25967,"vw":63.456322},{"c":63.55,"h":63.59,"l":63.33,"n":2386,"o":63.44,"t":"2026-10-15T19:45:00Z","v":389151,"vw":63.493376},{"c":63.55,"h":63.55,"l":63.54,"n":11,"o":63.545,"t":"2026-10-15T20:00:00Z","v":16121,"vw":63.54902},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-16T12:30:00Z","v":131,"vw":63.27},{"c":64.47,"h":64.6,"l":63.73,"n":4256,"o":63.73,"t":"2026-10-16T13:30:00Z","v":214000,"vw":64.234054},{"c":64.35,"h":64.63,"l":64.35,"n":1725,"o":64.48,"t":"2026-10-16T13:45:00Z","v":104314,"vw":64.494725},{"c":64.25,"h":64.44,"l":64.22,"n":1959,"o":64.37,"t":"2026-10-16T14:00:00Z","v":139307,"vw":64.322166},{"c":64.53,"h":64.585,"l":64.28,"n":1268,"o":64.28,"t":"2026-10-16T14:15:00Z","v":88909,"vw":64.449362},{"c":64.305,"h":64.56,"l":64.26,"n":850,"o":64.505,"t":"2026-10-16T14:30:00Z","v":34987,"vw":64.386906},{"c":64.295,"h":64.37,"l":64.22,"n":545,"o":64.32,"t":"2026-10-16T14:45:00Z","v":17694,"vw":64.28776},{"c":64.485,"h":64.49,"l":64.29,"n":717,"o":64.29,"t":"2026-10-16T15:00:00Z","v":29873,"vw":64.432793},{"c":64.26,"h":64.49,"l":64.24,"n":562,"o":64.46,"t":"2026-10-16T15:15:00Z","v":26932,"vw":64.363518},{"c":64.075,"h":64.29,"l":64.075,"n":528,"o":64.25,"t":"2026-10-16T15:30:00Z","v":95350,"vw":64.129309},{"c":63.93,"h":64.09,"l":63.9228,"n":654,"o":64.07,"t":"2026-10-16T15:45:00Z","v":32847,"vw":63.996972},{"c":63.795,"h":63.96,"l":63.76,"n":520,"o":63.95,"t":"2026-10-16T16:00:00Z","v":22003,"vw":63.875404},{"c":63.72,"h":63.79,"l":63.68,"n":598,"o":63.79,"t":"2026-10-16T16:15:00Z","v":44023,"vw":63.716557},{"c":63.675,"h":63.74,"l":63.645,"n":441,"o":63.71,"t":"2026-10-16T16:30:00Z","v":18708,"vw":63.692962},{"c":63.55,"h":63.68,"l":63.49,"n":567,"o":63.68,"t":"2026-10-16T16:45:00Z","v":42618,"vw":63.547118},{"c":63.42,"h":63.57,"l":63.39,"n":1421,"o":63.57,"t":"2026-10-16T17:00:00Z","v":104780,"vw":63.440235},{"c":63.63,"h":63.65,"l":63.395,"n":604,"o":63.43,"t":"2026-10-16T17:15:00Z","v":64289,"vw":63.478071},{"c":63.65,"h":63.7,"l":63.57,"n":643,"o":63.61,"t":"2026-10-16T17:30:00Z","v":30563,"vw":63.622745},{"c":63.53,"h":63.64,"l":63.51,"n":605,"o":63.64,"t":"2026-10-16T17:45:00Z","v":27086,"vw":63.59286},{"c":63.59,"h":63.595,"l":63.44,"n":556,"o":63.51,"t":"2026-10-16T18:00:00Z","v":27887,"vw":63.517761},{"c":63.555,"h":63.6,"l":63.515,"n":575,"o":63.59,"t":"2026-10-16T18:15:00Z","v":50031,"vw":63.555245},{"c":63.57,"h":63.63,"l":63.5,"n":737,"o":63.53,"t":"2026-10-16T18:30:00Z","v":49949,"vw":63.57916},{"c":63.59,"h":63.64,"l":63.525,"n":1129,"o":63.57,"t":"2026-10-16T18:45:00Z","v":95544,"vw":63.585098},{"c":63.59,"h":63.62,"l":63.55,"n":1120,"o":63.5801,"t":"2026-10-16T19:00:00Z","v":111169,"vw":63.574831},{"c":63.59,"h":63.64,"l":63.555,"n":543,"o":63.59,"t":"2026-10-16T19:15:00Z","v":29972,"vw":63.590307},{"c":63.56,"h":63.64,"l":63.515,"n":736,"o":63.59,"t":"2026-10-16T19:30:00Z","v":54903,"vw":63.571025},{"c":63.64,"h":63.74,"l":63.545,"n":3214,"o":63.57,"t":"2026-10-16T19:45:00Z","v":472621,"vw":63.666429},{"c":63.76,"h":64.27,"l":63.62,"n":52,"o":63.62,"t":"2026-10-16T20:00:00Z","v":50402,"vw":63.858823},{"c":64,"h":64.08,"l":63.98,"n":16,"o":63.98,"t":"2026-10-16T20:15:00Z","v":10000,"vw":64.031988},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-16T20:30:00Z","v":200,"vw":63.87},{"c":63.66,"h":63.7,"l":63.65,"n":4,"o":63.7,"t":"2026-10-16T21:45:00Z","v":1222,"vw":63.670082},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-10-19T11:00:00Z","v":400,"vw":64.77},{"c":62.4829,"h":62.4829,"l":62.4829,"n":1,"o":62.4829,"t":"2026-10-19T13:00:00Z","v":300,"vw":62.4829},{"c":63.63,"h":63.63,"l":62.5217,"n":2,"o":62.5217,"t":"2026-10-19T13:15:00Z","v":310,"vw":62.914968},{"c":63.55,"h":63.74,"l":63.4,"n":3025,"o":63.6,"t":"2026-10-19T13:30:00Z","v":139312,"vw":63.554748},{"c":63.44,"h":63.55,"l":63.32,"n":1675,"o":63.515,"t":"2026-10-19T13:45:00Z","v":92921,"vw":63.427395},{"c":63.45,"h":63.49,"l":63.375,"n":1210,"o":63.42,"t":"2026-10-19T14:00:00Z","v":61796,"vw":63.41706},{"c":63.4,"h":63.48,"l":63.34,"n":898,"o":63.45,"t":"2026-10-19T14:15:00Z","v":39534,"vw":63.414328},{"c":63.32,"h":63.46,"l":63.3,"n":809,"o":63.4,"t":"2026-10-19T14:30:00Z","v":42560,"vw":63.390111},{"c":63.415,"h":63.415,"l":63.29,"n":958,"o":63.315,"t":"2026-10-19T14:45:00Z","v":55492,"vw":63.345086},{"c":63.63,"h":63.63,"l":63.4,"n":537,"o":63.42,"t":"2026-10-19T15:00:00Z","v":21965,"vw":63.49144},{"c":63.455,"h":63.63,"l":63.44,"n":558,"o":63.63,"t":"2026-10-19T15:15:00Z","v":24946,"vw":63.54307},{"c":63.48,"h":63.515,"l":63.44,"n":382,"o":63.47,"t":"2026-10-19T15:30:00Z","v":21285,"vw":63.480579},{"c":63.45,"h":63.5,"l":63.41,"n":556,"o":63.485,"t":"2026-10-19T15:45:00Z","v":26323,"vw":63.451457},{"c":63.26,"h":63.46,"l":63.26,"n":478,"o":63.46,"t":"2026-10-19T16:00:00Z","v":23453,"vw":63.297495},{"c":63.27,"h":63.32,"l":63.24,"n":361,"o":63.265,"t":"2026-10-19T16:15:00Z","v":15424,"vw":63.282194},{"c":63.275,"h":63.285,"l":63.225,"n":278,"o":63.26,"t":"2026-10-19T16:30:00Z","v":12604,"vw":63.254672},{"c":63.3,"h":63.3,"l":63.24,"n":289,"o":63.26,"t":"2026-10-19T16:45:00Z","v":13268,"vw":63.266892},{"c":63.165,"h":63.3,"l":63.15,"n":694,"o":63.295,"t":"2026-10-19T17:00:00Z","v":56808,"vw":63.192412},{"c":63.25,"h":63.255,"l":63.165,"n":298,"o":63.175,"t":"2026-10-19T17:15:00Z","v":19850,"vw":63.211601},{"c":63.255,"h":63.2975,"l":63.22,"n":369,"o":63.265,"t":"2026-10-19T17:30:00Z","v":23809,"vw":63.255445},{"c":63.24,"h":63.3,"l":63.24,"n":421,"o":63.25,"t":"2026-10-19T17:45:00Z","v":24834,"vw":63.264834},{"c":63.25,"h":63.275,"l":63.21,"n":607,"o":63.265,"t":"2026-10-19T18:00:00Z","v":75134,"vw":63.226884},{"c":63.2,"h":63.295,"l":63.19,"n":321,"o":63.26,"t":"2026-10-19T18:15:00Z","v":49410,"vw":63.263685},{"c":63.14,"h":63.205,"l":63.13,"n":354,"o":63.205,"t":"2026-10-19T18:30:00Z","v":40811,"vw":63.160074},{"c":63.13,"h":63.175,"l":63.09,"n":317,"o":63.145,"t":"2026-10-19T18:45:00Z","v":21910,"vw":63.13711},{"c":63.125,"h":63.16,"l":63.095,"n":318,"o":63.13,"t":"2026-10-19T19:00:00Z","v":15643,"vw":63.131578},{"c":63.15,"h":63.2,"l":63.1,"n":469,"o":63.12,"t":"2026-10-19T19:15:00Z","v":30508,"vw":63.14854},{"c":63.115,"h":63.15,"l":63.08,"n":741,"o":63.11,"t":"2026-10-19T19:30:00Z","v":56085,"vw":63.115291},{"c":63.14,"h":63.16,"l":63.07,"n":2377,"o":63.11,"t":"2026-10-19T19:45:00Z","v":268447,"vw":63.11162},{"c":63.15,"h":63.15,"l":63.12,"n":18,"o":63.12,"t":"2026-10-19T20:00:00Z","v":13105,"vw":63.120698},{"c":62.86,"h":62.878,"l":62.832,"n":38,"o":62.866,"t":"2026-10-19T21:00:00Z","v":6040,"vw":62.85331},{"c":62.72,"h":62.75,"l":62.72,"n":3,"o":62.75,"t":"2026-10-19T22:00:00Z","v":243,"vw":62.732448},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-20T08:00:00Z","v":100,"vw":63.12},{"c":63.12,"h":63.12,"l":63.12,"n":6,"o":63.12,"t":"2026-10-20T11:00:00Z","v":405,"vw":63.12},{"c":64.265,"h":64.36,"l":63.25,"n":5082,"o":63.25,"t":"2026-10-20T13:30:00Z","v":146452,"vw":64.016591},{"c":64.41,"h":64.55,"l":64.22,"n":3854,"o":64.27,"t":"2026-10-20T13:45:00Z","v":141393,"vw":64.402296},{"c":64.195,"h":64.47,"l":64.14,"n":2476,"o":64.44,"t":"2026-10-20T14:00:00Z","v":110752,"vw":64.277889},{"c":64.61,"h":64.675,"l":64.155,"n":2056,"o":64.21,"t":"2026-10-20T14:15:00Z","v":115048,"vw":64.40099},{"c":64.58,"h":64.68,"l":64.43,"n":1796,"o":64.62,"t":"2026-10-20T14:30:00Z","v":83728,"vw":64.517296},{"c":64.63,"h":64.72,"l":64.57,"n":1196,"o":64.58,"t":"2026-10-20T14:45:00Z","v":50312,"vw":64.645984},{"c":64.34,"h":64.645,"l":64.29,"n":1138,"o":64.625,"t":"2026-10-20T15:00:00Z","v":49649,"vw":64.418142},{"c":64.26,"h":64.43,"l":64.255,"n":685,"o":64.35,"t":"2026-10-20T15:15:00Z","v":30029,"vw":64.34692},{"c":64.44,"h":64.46,"l":64.195,"n":584,"o":64.25,"t":"2026-10-20T15:30:00Z","v":49035,"vw":64.256521},{"c":64.28,"h":64.415,"l":64.28,"n":422,"o":64.41,"t":"2026-10-20T15:45:00Z","v":17014,"vw":64.340508},{"c":64.21,"h":64.3,"l":64.19,"n":392,"o":64.3,"t":"2026-10-20T16:00:00Z","v":17591,"vw":64.258308},{"c":64.155,"h":64.25,"l":64.12,"n":572,"o":64.235,"t":"2026-10-20T16:15:00Z","v":36842,"vw":64.142644},{"c":64.165,"h":64.225,"l":64.15,"n":486,"o":64.185,"t":"2026-10-20T16:30:00Z","v":26271,"vw":64.179347},{"c":64.15,"h":64.24,"l":64.125,"n":544,"o":64.16,"t":"2026-10-20T16:45:00Z","v":30879,"vw":64.176087},{"c":64.125,"h":64.16,"l":64.11,"n":472,"o":64.155,"t":"2026-10-20T17:00:00Z","v":20723,"vw":64.133639},{"c":64.125,"h":64.15,"l":64.085,"n":345,"o":64.11,"t":"2026-10-20T17:15:00Z","v":15852,"vw":64.118549},{"c":64.19,"h":64.205,"l":64.15,"n":319,"o":64.15,"t":"2026-10-20T17:30:00Z","v":21500,"vw":64.172022},{"c":64.17,"h":64.22,"l":64.145,"n":183,"o":64.21,"t":"2026-10-20T17:45:00Z","v":6940,"vw":64.194704},{"c":64.21,"h":64.22,"l":64.175,"n":252,"o":64.205,"t":"2026-10-20T18:00:00Z","v":9072,"vw":64.199519},{"c":64.135,"h":64.215,"l":64.085,"n":238,"o":64.215,"t":"2026-10-20T18:15:00Z","v":8585,"vw":64.130926},{"c":64.11,"h":64.16,"l":64.11,"n":276,"o":64.14,"t":"2026-10-20T18:30:00Z","v":10039,"vw":64.143306},{"c":64.19,"h":64.19,"l":64.11,"n":207,"o":64.11,"t":"2026-10-20T18:45:00Z","v":5813,"vw":64.168032},{"c":64.21,"h":64.24,"l":64.17,"n":913,"o":64.195,"t":"2026-10-20T19:00:00Z","v":48532,"vw":64.200484},{"c":64.29,"h":64.31,"l":64.21,"n":1007,"o":64.215,"t":"2026-10-20T19:15:00Z","v":65046,"vw":64.230246},{"c":64.32,"h":64.32,"l":64.175,"n":784,"o":64.3,"t":"2026-10-20T19:30:00Z","v":38360,"vw":64.248508},{"c":64.35,"h":64.42,"l":64.215,"n":2888,"o":64.32,"t":"2026-10-20T19:45:00Z","v":450162,"vw":64.340769},{"c":64.36,"h":64.36,"l":64.36,"n":6,"o":64.36,"t":"2026-10-20T20:00:00Z","v":17147,"vw":64.36},{"c":64.62,"h":64.62,"l":64.51,"n":7,"o":64.51,"t":"2026-10-21T13:15:00Z","v":1651,"vw":64.588731},{"c":64.41,"h":64.76,"l":64.22,"n":4193,"o":64.6,"t":"2026-10-21T13:30:00Z","v":223341,"vw":64.544016},{"c":64.395,"h":64.6,"l":64.37,"n":2747,"o":64.42,"t":"2026-10-21T13:45:00Z","v":125198,"vw":64.477182},{"c":64.18,"h":64.41,"l":64.085,"n":1778,"o":64.39,"t":"2026-10-21T14:00:00Z","v":77705,"vw":64.222858},{"c":64.285,"h":64.285,"l":64.11,"n":968,"o":64.17,"t":"2026-10-21T14:15:00Z","v":41990,"vw":64.191723},{"c":64.38,"h":64.415,"l":64.255,"n":1101,"o":64.29,"t":"2026-10-21T14:30:00Z","v":45620,"vw":64.345184},{"c":64.235,"h":64.45,"l":64.235,"n":743,"o":64.39,"t":"2026-10-21T14:45:00Z","v":39748,"vw":64.364402},{"c":64.205,"h":64.285,"l":64.18,"n":710,"o":64.23,"t":"2026-10-21T15:00:00Z","v":29794,"vw":64.233094},{"c":64.325,"h":64.345,"l":64.205,"n":535,"o":64.21,"t":"2026-10-21T15:15:00Z","v":21638,"vw":64.257445},{"c":64.295,"h":64.37,"l":64.29,"n":414,"o":64.33,"t":"2026-10-21T15:30:00Z","v":20607,"vw":64.32983},{"c":64.295,"h":64.32,"l":64.26,"n":329,"o":64.295,"t":"2026-10-21T15:45:00Z","v":14491,"vw":64.294549},{"c":64.245,"h":64.315,"l":64.215,"n":339,"o":64.285,"t":"2026-10-21T16:00:00Z","v":14648,"vw":64.249435},{"c":64.34,"h":64.34,"l":64.26,"n":335,"o":64.26,"t":"2026-10-21T16:15:00Z","v":16542,"vw":64.289242},{"c":64.425,"h":64.51,"l":64.345,"n":871,"o":64.345,"t":"2026-10-21T16:30:00Z","v":45021,"vw":64.415178},{"c":64.385,"h":64.425,"l":64.345,"n":380,"o":64.42,"t":"2026-10-21T16:45:00Z","v":22537,"vw":64.372914},{"c":64.39,"h":64.44,"l":64.3895,"n":642,"o":64.39,"t":"2026-10-21T17:00:00Z","v":82216,"vw":64.425922},{"c":64.4,"h":64.44,"l":64.38,"n":250,"o":64.38,"t":"2026-10-21T17:15:00Z","v":12966,"vw":64.41294},{"c":64.3,"h":64.41,"l":64.29,"n":270,"o":64.4,"t":"2026-10-21T17:30:00Z","v":10013,"vw":64.370495},{"c":64.31,"h":64.365,"l":64.275,"n":861,"o":64.325,"t":"2026-10-21T17:45:00Z","v":68520,"vw":64.299112},{"c":64.23,"h":64.305,"l":64.21,"n":866,"o":64.305,"t":"2026-10-21T18:00:00Z","v":61526,"vw":64.272063},{"c":64.23,"h":64.28,"l":64.19,"n":996,"o":64.225,"t":"2026-10-21T18:15:00Z","v":71421,"vw":64.225225},{"c":64.31,"h":64.315,"l":64.22,"n":324,"o":64.23,"t":"2026-10-21T18:30:00Z","v":16286,"vw":64.254104},{"c":64.07,"h":64.305,"l":64.06,"n":1746,"o":64.305,"t":"2026-10-21T18:45:00Z","v":128411,"vw":64.230165},{"c":64.0939,"h":64.0939,"l":63.94,"n":1901,"o":64.06,"t":"2026-10-21T19:00:00Z","v":193325,"vw":64.016187},{"c":64.35,"h":64.35,"l":64.075,"n":1252,"o":64.09,"t":"2026-10-21T19:15:00Z","v":104824,"vw":64.167243},{"c":64.3,"h":64.37,"l":64.2,"n":935,"o":64.36,"t":"2026-10-21T19:30:00Z","v":112793,"vw":64.271434},{"c":64.32,"h":64.4,"l":64.275,"n":1969,"o":64.31,"t":"2026-10-21T19:45:00Z","v":224715,"vw":64.329143},{"c":64.3,"h":64.3,"l":64.3,"n":7,"o":64.3,"t":"2026-10-21T20:00:00Z","v":8690,"vw":64.3},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-21T20:45:00Z","v":121,"vw":63.94},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-22T13:15:00Z","v":255,"vw":63.95},{"c":64.77,"h":64.84,"l":64.04,"n":2828,"o":64.04,"t":"2026-10-22T13:30:00Z","v":125741,"vw":64.516417},{"c":65.37,"h":65.37,"l":64.77,"n":3279,"o":64.77,"t":"2026-10-22T13:45:00Z","v":108655,"vw":65.058257},{"c":65.34,"h":65.455,"l":65.26,"n":3198,"o":65.42,"t":"2026-10-22T14:00:00Z","v":169493,"vw":65.356469},{"c":65.24,"h":65.415,"l":65.22,"n":1686,"o":65.34,"t":"2026-10-22T14:15:00Z","v":81150,"vw":65.326805},{"c":65.13,"h":65.26,"l":64.97,"n":1913,"o":65.24,"t":"2026-10-22T14:30:00Z","v":92358,"vw":65.109788},{"c":65.235,"h":65.25,"l":65.095,"n":1692,"o":65.125,"t":"2026-10-22T14:45:00Z","v":122255,"vw":65.15288},{"c":65.2,"h":65.265,"l":65.06,"n":1435,"o":65.25,"t":"2026-10-22T15:00:00Z","v":81500,"vw":65.175772},{"c":65.25,"h":65.335,"l":65.21,"n":1054,"o":65.21,"t":"2026-10-22T15:15:00Z","v":62053,"vw":65.278248},{"c":65.4,"h":65.4,"l":65.235,"n":1156,"o":65.27,"t":"2026-10-22T15:30:00Z","v":51851,"vw":65.29661},{"c":65.4,"h":65.435,"l":65.34,"n":796,"o":65.37,"t":"2026-10-22T15:45:00Z","v":46309,"vw":65.403782},{"c":65.43,"h":65.45,"l":65.355,"n":669,"o":65.4,"t":"2026-10-22T16:00:00Z","v":41292,"vw":65.420897},{"c":65.56,"h":65.615,"l":65.46,"n":556,"o":65.46,"t":"2026-10-22T16:15:00Z","v":28163,"vw":65.537603},{"c":65.5,"h":65.575,"l":65.485,"n":529,"o":65.55,"t":"2026-10-22T16:30:00Z","v":25872,"vw":65.541285},{"c":65.76,"h":65.76,"l":65.44,"n":732,"o":65.48,"t":"2026-10-22T16:45:00Z","v":34089,"vw":65.596301},{"c":65.64,"h":65.76,"l":65.6,"n":591,"o":65.73,"t":"2026-10-22T17:00:00Z","v":19614,"vw":65.672079},{"c":65.78,"h":65.79,"l":65.62,"n":428,"o":65.64,"t":"2026-10-22T17:15:00Z","v":40720,"vw":65.693536},{"c":65.74,"h":65.81,"l":65.66,"n":444,"o":65.77,"t":"2026-10-22T17:30:00Z","v":19505,"vw":65.763472},{"c":65.695,"h":65.75,"l":65.65,"n":315,"o":65.72,"t":"2026-10-22T17:45:00Z","v":14078,"vw":65.68668},{"c":65.71,"h":65.73,"l":65.63,"n":557,"o":65.71,"t":"2026-10-22T18:00:00Z","v":22466,"vw":65.685359},{"c":65.725,"h":65.77,"l":65.685,"n":420,"o":65.71,"t":"2026-10-22T18:15:00Z","v":21693,"vw":65.734647},{"c":65.675,"h":65.73,"l":65.665,"n":400,"o":65.72,"t":"2026-10-22T18:30:00Z","v":28972,"vw":65.7096},{"c":65.75,"h":65.75,"l":65.68,"n":489,"o":65.685,"t":"2026-10-22T18:45:00Z","v":32989,"vw":65.72243},{"c":65.74,"h":65.86,"l":65.74,"n":669,"o":65.745,"t":"2026-10-22T19:00:00Z","v":46028,"vw":65.799439},{"c":65.695,"h":65.805,"l":65.635,"n":771,"o":65.75,"t":"2026-10-22T19:15:00Z","v":70948,"vw":65.698064},{"c":65.695,"h":65.755,"l":65.63,"n":1178,"o":65.69,"t":"2026-10-22T19:30:00Z","v":109506,"vw":65.694975},{"c":65.82,"h":65.84,"l":65.67,"n":2729,"o":65.69,"t":"2026-10-22T19:45:00Z","v":400367,"vw":65.763545},{"c":65.83,"h":65.83,"l":65.83,"n":5,"o":65.83,"t":"2026-10-22T20:00:00Z","v":21473,"vw":65.83},{"c":66,"h":66,"l":65.99,"n":13,"o":65.99,"t":"2026-10-22T20:45:00Z","v":1083,"vw":65.994575}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.65,"strike":76.9204144276263,"iv":0.4844605606043405,"gamma":0.026450983746940132,"theta":-0.03704068836660499,"vega":0.04312317798863999,"rho":0.007001638314279972,"breakevenPct":17.834443912541857},{"delta":0.2,"premium":0.788129872058345,"strike":71.39369113465466,"iv":0.33568792329049424,"gamma":0.05633258333838698,"theta":-0.03359226056729428,"vega":0.051310318796494045,"rho":0.009204440364446983,"breakevenPct":9.648824254463019},{"delta":0.25,"premium":1.7102947650457216,"strike":74.50460884593737,"iv":0.6017323949210616,"gamma":0.037655314004429355,"theta":-0.06571784219071901,"vega":0.0580297803958111,"rho":0.011277440382868714,"breakevenPct":15.775335881791126},{"delta":0.3,"premium":2.45,"strike":75.87457158483794,"iv":0.7759012093625944,"gamma":0.02420647423657438,"theta":-0.0885650081320712,"vega":0.0644005056723428,"rho":0.01343887338874264,"breakevenPct":18.98005709378391},{"delta":0.35,"premium":2.45,"strike":71.71056057622867,"iv":0.6161954394151588,"gamma":0.032483687826082415,"theta":-0.07565056462168002,"vega":0.06859952149481094,"rho":0.015952336016149617,"breakevenPct":12.654656807274312},{"delta":0.4,"premium":2.45,"strike":69.19075907033523,"iv":0.5031700534967694,"gamma":0.041550301212407714,"theta":-0.06517753425273509,"vega":0.07152883052477961,"rho":0.018455974563808077,"breakevenPct":8.826916406403214},{"delta":0.45,"premium":2.4271171208795215,"strike":67.49153151648191,"iv":0.4131360014776436,"gamma":0.05164903970497218,"theta":-0.05538066006976315,"vega":0.07324705158606618,"rho":0.021000324076077503,"breakevenPct":6.210920002068106},{"delta":0.5,"premium":2.4945170439882336,"strike":66.44517043988233,"iv":0.3612351392187797,"gamma":0.060120626658946276,"theta":-0.049589935478621394,"vega":0.07378978892387278,"rho":0.023452016427659168,"breakevenPct":4.7238151053783515},{"delta":0.55,"premium":2.570458307766862,"strike":65.5984723074438,"iv":0.31599897125261367,"gamma":0.06741066656735026,"theta":-0.043871258757007855,"vega":0.0731063886459637,"rho":0.025925527122904572,"breakevenPct":3.5529858958083835},{"delta":0.6,"premium":2.7347270960419894,"strike":64.94909032013996,"iv":0.29173719554641203,"gamma":0.07175445094008924,"theta":-0.04008266196918281,"vega":0.07128241215931036,"rho":0.028409480354624362,"breakevenPct":2.8160677748472667},{"delta":0.65,"premium":2.651722183226714,"strike":64.67240727742238,"iv":0.2522654322116949,"gamma":0.081289510397096,"theta":-0.03455365093213285,"vega":0.06683899998164929,"rho":0.030935180298549584,"breakevenPct":2.269678658133218},{"delta":0.7,"premium":2.5687172704114394,"strike":64.3957242347048,"iv":0.21279366887697784,"gamma":0.09082456985410275,"theta":-0.029024639895082905,"vega":0.06239558780398821,"rho":0.0334608802424748,"breakevenPct":1.7232895414191698},{"delta":0.75,"premium":2.485712357596164,"strike":64.11904119198721,"iv":0.17332190554226068,"gamma":0.10035962931110952,"theta":-0.023495628858032948,"vega":0.057952175626327124,"rho":0.035986580186400025,"breakevenPct":1.1769004247051207},{"delta":0.8,"premium":3.518855932203391,"strike":62.95127118644068,"iv":0.20857457627118647,"gamma":0.07238135593220336,"theta":-0.023946398305084743,"vega":0.051905296610169474,"rho":0.03824193413496409,"breakevenPct":0.9723942254960716},{"delta":0.85,"premium":4.754687499999999,"strike":61.625,"iv":0.24329374999999998,"gamma":0.052612500000000006,"theta":-0.0235375,"vega":0.043187500000000004,"rho":0.04009076456322902,"breakevenPct":0.8350106334497992},{"delta":0.9,"premium":5.603321678321678,"strike":60.65034965034965,"iv":0.24515944055944056,"gamma":0.03867132867132867,"theta":-0.019796503496503495,"vega":0.03236153846153846,"rho":0.04217540403147632,"breakevenPct":0.6435839718537604}],"put":[{"delta":0.25,"premium":2.45,"strike":58.28056840602359,"iv":0.7901187474338188,"gamma":0.02173870083890822,"theta":-0.07808000823023448,"vega":0.05885230080119886,"rho":-0.015278286766843835,"breakevenPct":15.189779118906896},{"delta":0.3,"premium":2.45,"strike":61.13927836358281,"iv":0.6312279665306482,"gamma":0.029769755182085165,"theta":-0.0675556507820495,"vega":0.06439087513991301,"rho":-0.01799146056548858,"breakevenPct":10.847215002912336},{"delta":0.35,"premium":2.475,"strike":63.07012195121951,"iv":0.5215137195121952,"gamma":0.03833475609756097,"theta":-0.05900731707317074,"vega":0.06874725609756097,"rho":-0.020648311552369604,"breakevenPct":7.952116130609887},{"delta":0.4,"premium":2.462876145105639,"strike":64.48495419577445,"iv":0.43529790975445637,"gamma":0.048135495125966085,"theta":-0.05037955737212839,"vega":0.07154189759813655,"rho":-0.023411910455081193,"breakevenPct":5.784478124458752},{"delta":0.45,"premium":2.1782460294935175,"strike":65.4940981281936,"iv":0.333001756496249,"gamma":0.06713840187963817,"theta":-0.038116282345964404,"vega":0.07311367596455223,"rho":-0.026076471940778133,"breakevenPct":3.819152212213149},{"delta":0.5,"premium":2.2272183138680024,"strike":66.3116364893981,"iv":0.2820763523248839,"gamma":0.0769381556165987,"theta":-0.031778987020266804,"vega":0.07374283895067875,"rho":-0.02881531516774439,"breakevenPct":2.6516509562052377},{"delta":0.55,"premium":2.977777777777778,"strike":67.07407407407408,"iv":0.3247481481481481,"gamma":0.06561851851851852,"theta":-0.03683333333333333,"vega":0.07337037037037036,"rho":-0.03181162225021038,"breakevenPct":2.6336073275158816},{"delta":0.6,"premium":3.2172413793103445,"strike":67.71264367816092,"iv":0.3036114942528736,"gamma":0.06836436781609194,"theta":-0.03281034482758621,"vega":0.07139080459770114,"rho":-0.03464734282431037,"breakevenPct":2.0273396645137884},{"delta":0.65,"premium":3.8059670781893002,"strike":68.56584362139918,"iv":0.3083592592592592,"gamma":0.06473374485596708,"theta":-0.03139609053497942,"vega":0.0685761316872428,"rho":-0.03769070716726709,"breakevenPct":1.6255862931643954},{"delta":0.7,"premium":4.343808411214953,"strike":69.33761682242991,"iv":0.30647056074766355,"gamma":0.06066238317757009,"theta":-0.028526401869158887,"vega":0.06406144859813086,"rho":-0.04068738945879274,"breakevenPct":1.2702287540407757},{"delta":0.75,"premium":4.635864485981308,"strike":69.92172897196262,"iv":0.28427429906542057,"gamma":0.06007827102803738,"theta":-0.023035747663551407,"vega":0.05880443925233645,"rho":-0.04352595141108265,"breakevenPct":0.8265768099934486},{"delta":0.8,"premium":6.256299019607844,"strike":71.69803921568628,"iv":0.314326862745098,"gamma":0.04879294117647058,"theta":-0.02081421568627451,"vega":0.051095588235294115,"rho":-0.04730599569167595,"breakevenPct":0.5897915903411327},{"delta":0.85,"premium":8.082279411764704,"strike":73.65882352941176,"iv":0.35246411764705876,"gamma":0.03585176470588236,"theta":-0.01909852941176471,"vega":0.043007352941176476,"rho":-0.05123171968588662,"breakevenPct":0.3850157714612556},{"delta":0.9,"premium":12.8,"strike":78.5,"iv":0.45285,"gamma":0.021249999999999998,"theta":-0.0175,"vega":0.032525,"rho":-0.05743537608837285,"breakevenPct":0.19747835333433916}]},"raw":{"call":[{"delta":0.15,"premium":0.65,"strike":76.9204144276263,"iv":0.4844605606043405,"gamma":0.026450983746940132,"theta":-0.03704068836660499,"vega":0.04312317798863999,"rho":0.007001638314279972,"breakevenPct":17.834443912541857},{"delta":0.2,"premium":0.788129872058345,"strike":71.39369113465466,"iv":0.33568792329049424,"gamma":0.05633258333838698,"theta":-0.03359226056729428,"vega":0.051310318796494045,"rho":0.009204440364446983,"breakevenPct":9.648824254463019},{"delta":0.25,"premium":1.7102947650457216,"strike":74.50460884593737,"iv":0.6017323949210616,"gamma":0.037655314004429355,"theta":-0.06571784219071901,"vega":0.0580297803958111,"rho":0.011277440382868714,"breakevenPct":15.775335881791126},{"delta":0.3,"premium":2.45,"strike":75.87457158483794,"iv":0.7759012093625944,"gamma":0.02420647423657438,"theta":-0.0885650081320712,"vega":0.0644005056723428,"rho":0.01343887338874264,"breakevenPct":18.98005709378391},{"delta":0.35,"premium":2.45,"strike":71.71056057622867,"iv":0.6161954394151588,"gamma":0.032483687826082415,"theta":-0.07565056462168002,"vega":0.06859952149481094,"rho":0.015952336016149617,"breakevenPct":12.654656807274312},{"delta":0.4,"premium":2.45,"strike":69.19075907033523,"iv":0.5031700534967694,"gamma":0.041550301212407714,"theta":-0.06517753425273509,"vega":0.07152883052477961,"rho":0.018455974563808077,"breakevenPct":8.826916406403214},{"delta":0.45,"premium":2.4271171208795215,"strike":67.49153151648191,"iv":0.4131360014776436,"gamma":0.05164903970497218,"theta":-0.05538066006976315,"vega":0.07324705158606618,"rho":0.021000324076077503,"breakevenPct":6.210920002068106},{"delta":0.5,"premium":2.4945170439882336,"strike":66.44517043988233,"iv":0.3612351392187797,"gamma":0.060120626658946276,"theta":-0.049589935478621394,"vega":0.07378978892387278,"rho":0.023452016427659168,"breakevenPct":4.7238151053783515},{"delta":0.55,"premium":2.570458307766862,"strike":65.5984723074438,"iv":0.31599897125261367,"gamma":0.06741066656735026,"theta":-0.043871258757007855,"vega":0.0731063886459637,"rho":0.025925527122904572,"breakevenPct":3.5529858958083835},{"delta":0.6,"premium":2.7347270960419894,"strike":64.94909032013996,"iv":0.29173719554641203,"gamma":0.07175445094008924,"theta":-0.04008266196918281,"vega":0.07128241215931036,"rho":0.028409480354624362,"breakevenPct":2.8160677748472667},{"delta":0.65,"premium":2.651722183226714,"strike":64.67240727742238,"iv":0.2522654322116949,"gamma":0.081289510397096,"theta":-0.03455365093213285,"vega":0.06683899998164929,"rho":0.030935180298549584,"breakevenPct":2.269678658133218},{"delta":0.7,"premium":2.5687172704114394,"strike":64.3957242347048,"iv":0.21279366887697784,"gamma":0.09082456985410275,"theta":-0.029024639895082905,"vega":0.06239558780398821,"rho":0.0334608802424748,"breakevenPct":1.7232895414191698},{"delta":0.75,"premium":2.485712357596164,"strike":64.11904119198721,"iv":0.17332190554226068,"gamma":0.10035962931110952,"theta":-0.023495628858032948,"vega":0.057952175626327124,"rho":0.035986580186400025,"breakevenPct":1.1769004247051207},{"delta":0.8,"premium":3.518855932203391,"strike":62.95127118644068,"iv":0.20857457627118647,"gamma":0.07238135593220336,"theta":-0.023946398305084743,"vega":0.051905296610169474,"rho":0.03824193413496409,"breakevenPct":0.9723942254960716},{"delta":0.85,"premium":4.754687499999999,"strike":61.625,"iv":0.24329374999999998,"gamma":0.052612500000000006,"theta":-0.0235375,"vega":0.043187500000000004,"rho":0.04009076456322902,"breakevenPct":0.8350106334497992},{"delta":0.9,"premium":5.603321678321678,"strike":60.65034965034965,"iv":0.24515944055944056,"gamma":0.03867132867132867,"theta":-0.019796503496503495,"vega":0.03236153846153846,"rho":0.04217540403147632,"breakevenPct":0.6435839718537604}],"put":[{"delta":0.25,"premium":2.45,"strike":58.28056840602359,"iv":0.7901187474338188,"gamma":0.02173870083890822,"theta":-0.07808000823023448,"vega":0.05885230080119886,"rho":-0.015278286766843835,"breakevenPct":15.189779118906896},{"delta":0.3,"premium":2.45,"strike":61.13927836358281,"iv":0.6312279665306482,"gamma":0.029769755182085165,"theta":-0.0675556507820495,"vega":0.06439087513991301,"rho":-0.01799146056548858,"breakevenPct":10.847215002912336},{"delta":0.35,"premium":2.475,"strike":63.07012195121951,"iv":0.5215137195121952,"gamma":0.03833475609756097,"theta":-0.05900731707317074,"vega":0.06874725609756097,"rho":-0.020648311552369604,"breakevenPct":7.952116130609887},{"delta":0.4,"premium":2.462876145105639,"strike":64.48495419577445,"iv":0.43529790975445637,"gamma":0.048135495125966085,"theta":-0.05037955737212839,"vega":0.07154189759813655,"rho":-0.023411910455081193,"breakevenPct":5.784478124458752},{"delta":0.45,"premium":2.1782460294935175,"strike":65.4940981281936,"iv":0.333001756496249,"gamma":0.06713840187963817,"theta":-0.038116282345964404,"vega":0.07311367596455223,"rho":-0.026076471940778133,"breakevenPct":3.819152212213149},{"delta":0.5,"premium":2.2272183138680024,"strike":66.3116364893981,"iv":0.2820763523248839,"gamma":0.0769381556165987,"theta":-0.031778987020266804,"vega":0.07374283895067875,"rho":-0.02881531516774439,"breakevenPct":2.6516509562052377},{"delta":0.55,"premium":2.977777777777778,"strike":67.07407407407408,"iv":0.3247481481481481,"gamma":0.06561851851851852,"theta":-0.03683333333333333,"vega":0.07337037037037036,"rho":-0.03181162225021038,"breakevenPct":2.6336073275158816},{"delta":0.6,"premium":3.2172413793103445,"strike":67.71264367816092,"iv":0.3036114942528736,"gamma":0.06836436781609194,"theta":-0.03281034482758621,"vega":0.07139080459770114,"rho":-0.03464734282431037,"breakevenPct":2.0273396645137884},{"delta":0.65,"premium":3.8059670781893002,"strike":68.56584362139918,"iv":0.3083592592592592,"gamma":0.06473374485596708,"theta":-0.03139609053497942,"vega":0.0685761316872428,"rho":-0.03769070716726709,"breakevenPct":1.6255862931643954},{"delta":0.7,"premium":4.343808411214953,"strike":69.33761682242991,"iv":0.30647056074766355,"gamma":0.06066238317757009,"theta":-0.028526401869158887,"vega":0.06406144859813086,"rho":-0.04068738945879274,"breakevenPct":1.2702287540407757},{"delta":0.75,"premium":4.635864485981308,"strike":69.92172897196262,"iv":0.28427429906542057,"gamma":0.06007827102803738,"theta":-0.023035747663551407,"vega":0.05880443925233645,"rho":-0.04352595141108265,"breakevenPct":0.8265768099934486},{"delta":0.8,"premium":6.256299019607844,"strike":71.69803921568628,"iv":0.314326862745098,"gamma":0.04879294117647058,"theta":-0.02081421568627451,"vega":0.051095588235294115,"rho":-0.04730599569167595,"breakevenPct":0.5897915903411327},{"delta":0.85,"premium":8.082279411764704,"strike":73.65882352941176,"iv":0.35246411764705876,"gamma":0.03585176470588236,"theta":-0.01909852941176471,"vega":0.043007352941176476,"rho":-0.05123171968588662,"breakevenPct":0.3850157714612556},{"delta":0.9,"premium":12.8,"strike":78.5,"iv":0.45285,"gamma":0.021249999999999998,"theta":-0.0175,"vega":0.032525,"rho":-0.05743537608837285,"breakevenPct":0.19747835333433916}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}