{"symbol":"KOMP","url":"https://intraalpha.com/companies/KOMP","capturedAt":"2026-10-22T13:26:04.503Z","state":"ready","quote":{"symbol":"KOMP","last_price":63.68,"prev_close":62.93,"regular_close":63.68,"change":0.75,"change_pct":1.1918,"regular_change":0.75,"regular_change_pct":1.1918,"extended_change":0,"extended_change_pct":0,"bid":61.87,"ask":65.23,"bid_size":700,"ask_size":3900,"volume":75839,"vwap":63.829152,"open":63.42,"high":63.99,"low":63.3209,"close":63.68,"trade_count":717,"last_trade_at":"2026-10-22T00:00:00.097003036Z","last_quote_at":"2026-10-22T13:12:21.113133483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:25:57.978907186-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2600000000,"net_expense_ratio":0.002,"portfolio_turnover":0.49,"dividend_yield":0.0061,"inception_date":"2018-10-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:03.466614+00:00"},"optionObservedAt":"2026-10-21T19:59:18.505Z","bars":[{"c":62.29,"h":62.29,"l":62.29,"n":10,"o":62.29,"t":"2026-10-15T13:30:00Z","v":204,"vw":62.29},{"c":62.235,"h":62.235,"l":62,"n":17,"o":62,"t":"2026-10-15T13:35:00Z","v":795,"vw":62.193651},{"c":62.245,"h":62.245,"l":62.245,"n":2,"o":62.245,"t":"2026-10-15T13:40:00Z","v":101,"vw":62.245},{"c":62.11,"h":62.11,"l":62.11,"n":6,"o":62.11,"t":"2026-10-15T13:45:00Z","v":291,"vw":62.11},{"c":61.875,"h":61.9,"l":61.875,"n":4,"o":61.9,"t":"2026-10-15T13:50:00Z","v":350,"vw":61.892647},{"c":62.27,"h":62.27,"l":62.013,"n":29,"o":62.013,"t":"2026-10-15T14:00:00Z","v":2293,"vw":62.072999},{"c":62.41,"h":62.41,"l":62.356,"n":6,"o":62.356,"t":"2026-10-15T14:05:00Z","v":624,"vw":62.366345},{"c":62.47,"h":62.62,"l":62.47,"n":20,"o":62.6189,"t":"2026-10-15T14:10:00Z","v":1765,"vw":62.608812},{"c":62.48,"h":62.48,"l":62.38,"n":17,"o":62.4678,"t":"2026-10-15T14:15:00Z","v":1213,"vw":62.44737},{"c":62.4101,"h":62.4101,"l":62.4101,"n":1,"o":62.4101,"t":"2026-10-15T14:20:00Z","v":114,"vw":62.4101},{"c":62.37,"h":62.46,"l":62.37,"n":18,"o":62.46,"t":"2026-10-15T14:25:00Z","v":872,"vw":62.415},{"c":62.7212,"h":62.7212,"l":62.7212,"n":7,"o":62.7212,"t":"2026-10-15T14:40:00Z","v":447,"vw":62.7212},{"c":62.89,"h":62.9,"l":62.89,"n":3,"o":62.9,"t":"2026-10-15T14:45:00Z","v":211,"vw":62.895},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-15T15:00:00Z","v":169,"vw":63.02},{"c":63.25,"h":63.25,"l":63.22,"n":11,"o":63.22,"t":"2026-10-15T15:10:00Z","v":1125,"vw":63.241429},{"c":63.31,"h":63.31,"l":63.31,"n":8,"o":63.31,"t":"2026-10-15T15:15:00Z","v":325,"vw":63.31},{"c":63.17,"h":63.17,"l":63.17,"n":4,"o":63.17,"t":"2026-10-15T15:20:00Z","v":201,"vw":63.17},{"c":63.175,"h":63.27,"l":63.175,"n":12,"o":63.27,"t":"2026-10-15T15:25:00Z","v":1391,"vw":63.201124},{"c":63.11,"h":63.11,"l":63.11,"n":3,"o":63.11,"t":"2026-10-15T15:35:00Z","v":102,"vw":63.11},{"c":63.01,"h":63.01,"l":63.01,"n":4,"o":63.01,"t":"2026-10-15T15:45:00Z","v":517,"vw":63.01},{"c":63.19,"h":63.19,"l":63.1,"n":5,"o":63.1,"t":"2026-10-15T16:00:00Z","v":339,"vw":63.154054},{"c":63.001,"h":63.001,"l":63.001,"n":3,"o":63.001,"t":"2026-10-15T16:05:00Z","v":187,"vw":63.001},{"c":63.015,"h":63.015,"l":63.015,"n":1,"o":63.015,"t":"2026-10-15T16:10:00Z","v":318,"vw":63.015},{"c":63.005,"h":63.005,"l":63.005,"n":2,"o":63.005,"t":"2026-10-15T16:15:00Z","v":470,"vw":63.005},{"c":62.951,"h":62.951,"l":62.951,"n":1,"o":62.951,"t":"2026-10-15T16:20:00Z","v":198,"vw":62.951},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-10-15T16:25:00Z","v":162,"vw":62.98},{"c":63.0105,"h":63.0105,"l":63,"n":3,"o":63,"t":"2026-10-15T16:35:00Z","v":19684,"vw":63.000145},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-15T16:40:00Z","v":100,"vw":63.01},{"c":63.005,"h":63.005,"l":63.005,"n":3,"o":63.005,"t":"2026-10-15T16:50:00Z","v":206,"vw":63.005},{"c":63.03,"h":63.03,"l":63.004,"n":5,"o":63.004,"t":"2026-10-15T17:00:00Z","v":255,"vw":63.015927},{"c":63.06,"h":63.14,"l":63.06,"n":6,"o":63.14,"t":"2026-10-15T17:10:00Z","v":1467,"vw":63.070929},{"c":63.0823,"h":63.0823,"l":63.0823,"n":1,"o":63.0823,"t":"2026-10-15T17:30:00Z","v":875,"vw":63.0823},{"c":63.19,"h":63.19,"l":63.19,"n":3,"o":63.19,"t":"2026-10-15T17:35:00Z","v":267,"vw":63.19},{"c":63.2317,"h":63.2317,"l":63.2317,"n":1,"o":63.2317,"t":"2026-10-15T17:40:00Z","v":263,"vw":63.2317},{"c":63.12,"h":63.12,"l":63.12,"n":3,"o":63.12,"t":"2026-10-15T18:10:00Z","v":108,"vw":63.12},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-15T18:25:00Z","v":100,"vw":63.11},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-15T18:35:00Z","v":503,"vw":63.14},{"c":63.2199,"h":63.22,"l":63.2199,"n":2,"o":63.22,"t":"2026-10-15T18:45:00Z","v":220,"vw":63.21995},{"c":63.25,"h":63.25,"l":63.245,"n":3,"o":63.245,"t":"2026-10-15T18:50:00Z","v":454,"vw":63.248808},{"c":63.2401,"h":63.2401,"l":63.2401,"n":2,"o":63.2401,"t":"2026-10-15T18:55:00Z","v":320,"vw":63.2401},{"c":63.36,"h":63.36,"l":63.36,"n":2,"o":63.36,"t":"2026-10-15T19:00:00Z","v":360,"vw":63.36},{"c":63.47,"h":63.4899,"l":63.47,"n":8,"o":63.4899,"t":"2026-10-15T19:05:00Z","v":453,"vw":63.480557},{"c":63.47,"h":63.51,"l":63.47,"n":44,"o":63.51,"t":"2026-10-15T19:10:00Z","v":33178,"vw":63.507317},{"c":63.66,"h":63.66,"l":63.61,"n":3,"o":63.61,"t":"2026-10-15T19:15:00Z","v":314,"vw":63.629192},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-10-15T19:25:00Z","v":100,"vw":63.71},{"c":63.766,"h":63.766,"l":63.65,"n":19,"o":63.65,"t":"2026-10-15T19:30:00Z","v":957,"vw":63.681405},{"c":63.83,"h":63.83,"l":63.83,"n":2,"o":63.83,"t":"2026-10-15T19:35:00Z","v":500,"vw":63.83},{"c":63.79,"h":63.85,"l":63.79,"n":6,"o":63.85,"t":"2026-10-15T19:40:00Z","v":588,"vw":63.804674},{"c":63.8312,"h":63.8312,"l":63.8312,"n":6,"o":63.8312,"t":"2026-10-15T19:45:00Z","v":1337,"vw":63.8312},{"c":63.85,"h":63.85,"l":63.85,"n":8,"o":63.85,"t":"2026-10-15T19:50:00Z","v":563,"vw":63.85},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-15T19:55:00Z","v":100,"vw":63.83},{"c":63.84,"h":63.84,"l":63.84,"n":14,"o":63.84,"t":"2026-10-16T13:30:00Z","v":498,"vw":63.84},{"c":63.53,"h":63.585,"l":63.53,"n":25,"o":63.585,"t":"2026-10-16T13:35:00Z","v":503,"vw":63.550625},{"c":63.305,"h":63.305,"l":63.305,"n":2,"o":63.305,"t":"2026-10-16T13:50:00Z","v":352,"vw":63.305},{"c":63.3496,"h":63.4066,"l":63.3496,"n":9,"o":63.4066,"t":"2026-10-16T14:00:00Z","v":817,"vw":63.384734},{"c":63.3035,"h":63.38,"l":63.3035,"n":10,"o":63.38,"t":"2026-10-16T14:10:00Z","v":2426,"vw":63.358861},{"c":63.3698,"h":63.3698,"l":63.3698,"n":7,"o":63.3698,"t":"2026-10-16T14:20:00Z","v":263,"vw":63.3698},{"c":63.27,"h":63.27,"l":63.27,"n":2,"o":63.27,"t":"2026-10-16T14:25:00Z","v":191,"vw":63.27},{"c":63.3051,"h":63.3051,"l":63.3051,"n":2,"o":63.3051,"t":"2026-10-16T14:30:00Z","v":242,"vw":63.3051},{"c":63.38,"h":63.38,"l":63.38,"n":1,"o":63.38,"t":"2026-10-16T14:35:00Z","v":135,"vw":63.38},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-10-16T14:40:00Z","v":524,"vw":63.3},{"c":63.38,"h":63.38,"l":63.38,"n":7,"o":63.38,"t":"2026-10-16T14:45:00Z","v":150,"vw":63.38},{"c":62.81,"h":62.81,"l":62.81,"n":2,"o":62.81,"t":"2026-10-16T15:10:00Z","v":250,"vw":62.81},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-10-16T15:20:00Z","v":100,"vw":62.79},{"c":62.7064,"h":62.7064,"l":62.7064,"n":1,"o":62.7064,"t":"2026-10-16T15:40:00Z","v":215,"vw":62.7064},{"c":62.6895,"h":62.6895,"l":62.6895,"n":4,"o":62.6895,"t":"2026-10-16T15:45:00Z","v":156,"vw":62.6895},{"c":62.51,"h":62.51,"l":62.4913,"n":7,"o":62.4913,"t":"2026-10-16T15:55:00Z","v":453,"vw":62.49569},{"c":62.595,"h":62.595,"l":62.595,"n":2,"o":62.595,"t":"2026-10-16T16:10:00Z","v":163,"vw":62.595},{"c":62.56,"h":62.675,"l":62.56,"n":2,"o":62.675,"t":"2026-10-16T16:15:00Z","v":362,"vw":62.611464},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-16T16:20:00Z","v":115,"vw":62.58},{"c":62.57,"h":62.57,"l":62.57,"n":5,"o":62.57,"t":"2026-10-16T16:25:00Z","v":387,"vw":62.57},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-16T16:30:00Z","v":100,"vw":62.51},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-16T16:35:00Z","v":164,"vw":62.5},{"c":62.525,"h":62.525,"l":62.525,"n":1,"o":62.525,"t":"2026-10-16T16:45:00Z","v":111,"vw":62.525},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-16T16:55:00Z","v":101,"vw":62.39},{"c":62.36,"h":62.36,"l":62.3342,"n":9,"o":62.3342,"t":"2026-10-16T17:00:00Z","v":701,"vw":62.353716},{"c":62.12,"h":62.12,"l":62.12,"n":4,"o":62.12,"t":"2026-10-16T17:10:00Z","v":796,"vw":62.12},{"c":62.05,"h":62.05,"l":62.01,"n":5,"o":62.01,"t":"2026-10-16T17:20:00Z","v":482,"vw":62.033264},{"c":62.145,"h":62.15,"l":62.145,"n":4,"o":62.15,"t":"2026-10-16T17:30:00Z","v":359,"vw":62.146786},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-16T17:40:00Z","v":103,"vw":62.25},{"c":62.06,"h":62.06,"l":62.06,"n":4,"o":62.06,"t":"2026-10-16T17:50:00Z","v":218,"vw":62.06},{"c":61.9,"h":61.945,"l":61.9,"n":4,"o":61.945,"t":"2026-10-16T18:10:00Z","v":988,"vw":61.905532},{"c":61.96,"h":61.96,"l":61.96,"n":2,"o":61.96,"t":"2026-10-16T18:15:00Z","v":134,"vw":61.96},{"c":61.875,"h":61.875,"l":61.875,"n":4,"o":61.875,"t":"2026-10-16T18:20:00Z","v":150,"vw":61.875},{"c":61.861,"h":61.861,"l":61.861,"n":4,"o":61.861,"t":"2026-10-16T18:30:00Z","v":185,"vw":61.861},{"c":61.905,"h":61.99,"l":61.905,"n":4,"o":61.99,"t":"2026-10-16T18:40:00Z","v":505,"vw":61.923807},{"c":61.77,"h":61.775,"l":61.77,"n":9,"o":61.775,"t":"2026-10-16T18:50:00Z","v":757,"vw":61.773138},{"c":61.78,"h":61.78,"l":61.72,"n":19,"o":61.72,"t":"2026-10-16T18:55:00Z","v":3312,"vw":61.761362},{"c":61.74,"h":61.79,"l":61.74,"n":19,"o":61.75,"t":"2026-10-16T19:00:00Z","v":22654,"vw":61.788423},{"c":61.68,"h":61.68,"l":61.68,"n":9,"o":61.68,"t":"2026-10-16T19:05:00Z","v":416,"vw":61.68},{"c":61.86,"h":61.93,"l":61.86,"n":12,"o":61.93,"t":"2026-10-16T19:15:00Z","v":880,"vw":61.918353},{"c":61.8736,"h":61.8736,"l":61.8736,"n":2,"o":61.8736,"t":"2026-10-16T19:20:00Z","v":685,"vw":61.8736},{"c":61.9824,"h":61.9824,"l":61.9824,"n":5,"o":61.9824,"t":"2026-10-16T19:30:00Z","v":436,"vw":61.9824},{"c":61.825,"h":61.825,"l":61.825,"n":3,"o":61.825,"t":"2026-10-16T19:35:00Z","v":266,"vw":61.825},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-10-16T19:50:00Z","v":393,"vw":61.85},{"c":61.925,"h":61.925,"l":61.875,"n":7,"o":61.875,"t":"2026-10-16T19:55:00Z","v":312,"vw":61.9},{"c":62.6,"h":62.6,"l":62.6,"n":12,"o":62.6,"t":"2026-10-19T13:30:00Z","v":558,"vw":62.6},{"c":62.09,"h":62.09,"l":62.09,"n":4,"o":62.09,"t":"2026-10-19T13:55:00Z","v":275,"vw":62.09},{"c":62.04,"h":62.15,"l":62.04,"n":22,"o":62.105,"t":"2026-10-19T14:00:00Z","v":2555,"vw":62.093473},{"c":62.06,"h":62.06,"l":62.06,"n":3,"o":62.06,"t":"2026-10-19T14:05:00Z","v":128,"vw":62.06},{"c":62.2011,"h":62.2011,"l":61.99,"n":28,"o":61.99,"t":"2026-10-19T14:10:00Z","v":3400,"vw":62.066318},{"c":62.345,"h":62.345,"l":62.29,"n":8,"o":62.29,"t":"2026-10-19T14:15:00Z","v":707,"vw":62.326638},{"c":62.31,"h":62.32,"l":62.27,"n":10,"o":62.32,"t":"2026-10-19T14:20:00Z","v":846,"vw":62.305702},{"c":62.2901,"h":62.2901,"l":62.2901,"n":2,"o":62.2901,"t":"2026-10-19T14:25:00Z","v":211,"vw":62.2901},{"c":62.25,"h":62.25,"l":62.25,"n":4,"o":62.25,"t":"2026-10-19T14:30:00Z","v":284,"vw":62.25},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-10-19T14:35:00Z","v":239,"vw":62.19},{"c":62.235,"h":62.235,"l":62.235,"n":2,"o":62.235,"t":"2026-10-19T14:40:00Z","v":395,"vw":62.235},{"c":62.38,"h":62.38,"l":62.38,"n":2,"o":62.38,"t":"2026-10-19T15:00:00Z","v":107,"vw":62.38},{"c":62.44,"h":62.5099,"l":62.44,"n":4,"o":62.5099,"t":"2026-10-19T15:15:00Z","v":326,"vw":62.476789},{"c":62.5636,"h":62.5636,"l":62.5636,"n":6,"o":62.5636,"t":"2026-10-19T15:25:00Z","v":396,"vw":62.5636},{"c":62.58,"h":62.615,"l":62.58,"n":31,"o":62.5807,"t":"2026-10-19T15:30:00Z","v":1896,"vw":62.585356},{"c":62.655,"h":62.655,"l":62.655,"n":2,"o":62.655,"t":"2026-10-19T15:45:00Z","v":358,"vw":62.655},{"c":62.6428,"h":62.69,"l":62.6428,"n":3,"o":62.69,"t":"2026-10-19T15:50:00Z","v":800,"vw":62.6546},{"c":62.67,"h":62.67,"l":62.67,"n":2,"o":62.67,"t":"2026-10-19T15:55:00Z","v":103,"vw":62.67},{"c":62.56,"h":62.6,"l":62.56,"n":7,"o":62.6,"t":"2026-10-19T16:00:00Z","v":254,"vw":62.58},{"c":62.46,"h":62.46,"l":62.45,"n":5,"o":62.45,"t":"2026-10-19T16:20:00Z","v":450,"vw":62.456667},{"c":62.36,"h":62.36,"l":62.36,"n":6,"o":62.36,"t":"2026-10-19T17:20:00Z","v":454,"vw":62.36},{"c":62.375,"h":62.375,"l":62.375,"n":2,"o":62.375,"t":"2026-10-19T17:25:00Z","v":185,"vw":62.375},{"c":62.34,"h":62.34,"l":62.33,"n":4,"o":62.33,"t":"2026-10-19T17:35:00Z","v":300,"vw":62.335},{"c":62.325,"h":62.325,"l":62.3,"n":3,"o":62.3,"t":"2026-10-19T17:40:00Z","v":666,"vw":62.320928},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-19T17:45:00Z","v":100,"vw":62.25},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-10-19T17:50:00Z","v":129,"vw":62.19},{"c":62.26,"h":62.3,"l":62.26,"n":7,"o":62.3,"t":"2026-10-19T18:00:00Z","v":316,"vw":62.286667},{"c":62.2791,"h":62.2791,"l":62.2791,"n":4,"o":62.2791,"t":"2026-10-19T18:10:00Z","v":260,"vw":62.2791},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-19T18:15:00Z","v":100,"vw":62.31},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-19T18:25:00Z","v":1563,"vw":62.2},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-19T18:35:00Z","v":141,"vw":62.2},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-19T18:40:00Z","v":246,"vw":62.2},{"c":62.32,"h":62.32,"l":62.315,"n":12,"o":62.315,"t":"2026-10-19T18:50:00Z","v":20164,"vw":62.319593},{"c":62.39,"h":62.39,"l":62.34,"n":5,"o":62.34,"t":"2026-10-19T19:00:00Z","v":2545,"vw":62.341982},{"c":62.335,"h":62.335,"l":62.33,"n":4,"o":62.33,"t":"2026-10-19T19:10:00Z","v":431,"vw":62.333677},{"c":62.43,"h":62.43,"l":62.335,"n":6,"o":62.335,"t":"2026-10-19T19:15:00Z","v":1091,"vw":62.344915},{"c":62.455,"h":62.475,"l":62.455,"n":7,"o":62.475,"t":"2026-10-19T19:25:00Z","v":873,"vw":62.471343},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-19T19:35:00Z","v":107,"vw":62.54},{"c":62.34,"h":62.34,"l":62.34,"n":1,"o":62.34,"t":"2026-10-19T19:50:00Z","v":200,"vw":62.34},{"c":62.3,"h":62.34,"l":62.28,"n":15,"o":62.34,"t":"2026-10-19T19:55:00Z","v":1444,"vw":62.313711},{"c":62.29,"h":62.29,"l":62.29,"n":10,"o":62.29,"t":"2026-10-19T20:00:00Z","v":134,"vw":62.29},{"c":61.74,"h":61.74,"l":61.74,"n":3,"o":61.74,"t":"2026-10-20T11:15:00Z","v":127,"vw":61.74},{"c":62.01,"h":62.12,"l":62.01,"n":21,"o":62.12,"t":"2026-10-20T13:30:00Z","v":1554,"vw":62.112603},{"c":62.06,"h":62.06,"l":62.025,"n":39,"o":62.025,"t":"2026-10-20T13:35:00Z","v":348,"vw":62.0425},{"c":62.4872,"h":62.51,"l":62.38,"n":7,"o":62.39,"t":"2026-10-20T14:00:00Z","v":2108,"vw":62.471303},{"c":62.56,"h":62.56,"l":62.486,"n":5,"o":62.486,"t":"2026-10-20T14:05:00Z","v":1109,"vw":62.54789},{"c":62.4811,"h":62.5097,"l":62.4811,"n":10,"o":62.4921,"t":"2026-10-20T14:10:00Z","v":3629,"vw":62.499137},{"c":62.62,"h":62.64,"l":62.62,"n":3,"o":62.64,"t":"2026-10-20T14:15:00Z","v":230,"vw":62.63},{"c":62.7,"h":62.7,"l":62.65,"n":12,"o":62.685,"t":"2026-10-20T14:20:00Z","v":1870,"vw":62.675301},{"c":63.13,"h":63.1698,"l":63.13,"n":22,"o":63.1698,"t":"2026-10-20T14:30:00Z","v":1233,"vw":63.165784},{"c":63.16,"h":63.16,"l":63.1006,"n":2,"o":63.1006,"t":"2026-10-20T14:50:00Z","v":217,"vw":63.127973},{"c":63.231,"h":63.231,"l":63.231,"n":5,"o":63.231,"t":"2026-10-20T14:55:00Z","v":739,"vw":63.231},{"c":63.19,"h":63.19,"l":63.155,"n":5,"o":63.155,"t":"2026-10-20T15:05:00Z","v":1104,"vw":63.158343},{"c":62.93,"h":62.93,"l":62.93,"n":4,"o":62.93,"t":"2026-10-20T15:20:00Z","v":290,"vw":62.93},{"c":62.86,"h":62.86,"l":62.86,"n":2,"o":62.86,"t":"2026-10-20T15:25:00Z","v":521,"vw":62.86},{"c":62.865,"h":62.87,"l":62.86,"n":17,"o":62.87,"t":"2026-10-20T15:30:00Z","v":1329,"vw":62.86834},{"c":62.82,"h":62.82,"l":62.82,"n":1,"o":62.82,"t":"2026-10-20T15:35:00Z","v":138,"vw":62.82},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-20T15:40:00Z","v":173,"vw":62.84},{"c":62.93,"h":62.93,"l":62.93,"n":5,"o":62.93,"t":"2026-10-20T15:50:00Z","v":250,"vw":62.93},{"c":62.945,"h":62.945,"l":62.945,"n":3,"o":62.945,"t":"2026-10-20T15:55:00Z","v":160,"vw":62.945},{"c":62.9001,"h":62.98,"l":62.9001,"n":3,"o":62.98,"t":"2026-10-20T16:00:00Z","v":987,"vw":62.909241},{"c":62.92,"h":62.92,"l":62.92,"n":3,"o":62.92,"t":"2026-10-20T16:10:00Z","v":172,"vw":62.92},{"c":62.9899,"h":62.9899,"l":62.9899,"n":1,"o":62.9899,"t":"2026-10-20T16:25:00Z","v":218,"vw":62.9899},{"c":63.06,"h":63.06,"l":63.06,"n":2,"o":63.06,"t":"2026-10-20T16:40:00Z","v":148,"vw":63.06},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-20T16:50:00Z","v":147,"vw":63},{"c":62.95,"h":62.95,"l":62.95,"n":2,"o":62.95,"t":"2026-10-20T16:55:00Z","v":108,"vw":62.95},{"c":62.91,"h":62.91,"l":62.91,"n":3,"o":62.91,"t":"2026-10-20T17:05:00Z","v":200,"vw":62.91},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-20T17:10:00Z","v":115,"vw":62.92},{"c":62.9864,"h":62.9864,"l":62.9864,"n":2,"o":62.9864,"t":"2026-10-20T17:20:00Z","v":102,"vw":62.9864},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-20T17:35:00Z","v":100,"vw":63.04},{"c":63.06,"h":63.06,"l":63.06,"n":3,"o":63.06,"t":"2026-10-20T17:45:00Z","v":219,"vw":63.06},{"c":63.1,"h":63.13,"l":63.1,"n":7,"o":63.13,"t":"2026-10-20T18:00:00Z","v":452,"vw":63.110755},{"c":63.13,"h":63.13,"l":63.11,"n":4,"o":63.11,"t":"2026-10-20T18:05:00Z","v":391,"vw":63.119717},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-20T18:10:00Z","v":375,"vw":63.1},{"c":63.0682,"h":63.0682,"l":63.0682,"n":2,"o":63.0682,"t":"2026-10-20T18:25:00Z","v":262,"vw":63.0682},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-20T18:35:00Z","v":100,"vw":62.99},{"c":63.02,"h":63.02,"l":62.9701,"n":5,"o":62.9701,"t":"2026-10-20T18:50:00Z","v":1330,"vw":62.999986},{"c":63.035,"h":63.06,"l":63.0158,"n":5,"o":63.0158,"t":"2026-10-20T18:55:00Z","v":53801,"vw":63.057626},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-20T19:05:00Z","v":100,"vw":63.1},{"c":63.0561,"h":63.0561,"l":63.0561,"n":3,"o":63.0561,"t":"2026-10-20T19:10:00Z","v":245,"vw":63.0561},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-20T19:30:00Z","v":369,"vw":63.01},{"c":63,"h":63,"l":62.98,"n":2,"o":62.98,"t":"2026-10-20T19:45:00Z","v":2018,"vw":62.99},{"c":62.982,"h":62.982,"l":62.982,"n":3,"o":62.982,"t":"2026-10-20T19:50:00Z","v":188,"vw":62.982},{"c":62.93,"h":62.93,"l":62.93,"n":7,"o":62.93,"t":"2026-10-20T19:55:00Z","v":670,"vw":62.93},{"c":62.93,"h":62.93,"l":62.93,"n":6,"o":62.93,"t":"2026-10-20T20:00:00Z","v":168,"vw":62.93},{"c":63.4,"h":63.42,"l":63.4,"n":17,"o":63.42,"t":"2026-10-21T13:30:00Z","v":1372,"vw":63.41841},{"c":63.565,"h":63.565,"l":63.36,"n":33,"o":63.36,"t":"2026-10-21T13:35:00Z","v":570,"vw":63.428333},{"c":63.61,"h":63.61,"l":63.55,"n":7,"o":63.55,"t":"2026-10-21T13:45:00Z","v":352,"vw":63.592507},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T13:50:00Z","v":266,"vw":63.5},{"c":63.42,"h":63.42,"l":63.42,"n":2,"o":63.42,"t":"2026-10-21T14:05:00Z","v":203,"vw":63.42},{"c":63.3537,"h":63.42,"l":63.3209,"n":7,"o":63.37,"t":"2026-10-21T14:10:00Z","v":2239,"vw":63.391628},{"c":63.456,"h":63.456,"l":63.456,"n":3,"o":63.456,"t":"2026-10-21T14:15:00Z","v":195,"vw":63.456},{"c":63.55,"h":63.55,"l":63.4499,"n":8,"o":63.4499,"t":"2026-10-21T14:20:00Z","v":2210,"vw":63.45511},{"c":63.49,"h":63.49,"l":63.49,"n":2,"o":63.49,"t":"2026-10-21T15:00:00Z","v":341,"vw":63.49},{"c":63.495,"h":63.495,"l":63.495,"n":2,"o":63.495,"t":"2026-10-21T15:05:00Z","v":122,"vw":63.495},{"c":63.6599,"h":63.6599,"l":63.6599,"n":4,"o":63.6599,"t":"2026-10-21T15:30:00Z","v":1495,"vw":63.6599},{"c":63.57,"h":63.57,"l":63.57,"n":3,"o":63.57,"t":"2026-10-21T15:35:00Z","v":296,"vw":63.57},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-21T15:40:00Z","v":1033,"vw":63.72},{"c":63.7092,"h":63.7092,"l":63.7092,"n":2,"o":63.7092,"t":"2026-10-21T15:45:00Z","v":236,"vw":63.7092},{"c":63.71,"h":63.71,"l":63.71,"n":2,"o":63.71,"t":"2026-10-21T16:05:00Z","v":104,"vw":63.71},{"c":63.649,"h":63.649,"l":63.649,"n":2,"o":63.649,"t":"2026-10-21T16:30:00Z","v":137,"vw":63.649},{"c":63.795,"h":63.795,"l":63.795,"n":3,"o":63.795,"t":"2026-10-21T16:55:00Z","v":151,"vw":63.795},{"c":63.86,"h":63.86,"l":63.86,"n":3,"o":63.86,"t":"2026-10-21T17:20:00Z","v":134,"vw":63.86},{"c":63.83,"h":63.83,"l":63.83,"n":2,"o":63.83,"t":"2026-10-21T17:25:00Z","v":201,"vw":63.83},{"c":63.825,"h":63.825,"l":63.825,"n":2,"o":63.825,"t":"2026-10-21T17:30:00Z","v":223,"vw":63.825},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-21T17:35:00Z","v":237,"vw":63.85},{"c":63.855,"h":63.855,"l":63.855,"n":2,"o":63.855,"t":"2026-10-21T17:40:00Z","v":950,"vw":63.855},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-21T18:00:00Z","v":144,"vw":63.9},{"c":63.8601,"h":63.8601,"l":63.86,"n":17,"o":63.86,"t":"2026-10-21T18:05:00Z","v":812,"vw":63.860024},{"c":63.95,"h":63.95,"l":63.9331,"n":13,"o":63.95,"t":"2026-10-21T18:15:00Z","v":1015,"vw":63.945814},{"c":63.8801,"h":63.9499,"l":63.8801,"n":2,"o":63.9499,"t":"2026-10-21T18:35:00Z","v":593,"vw":63.932244},{"c":63.99,"h":63.99,"l":63.96,"n":7,"o":63.96,"t":"2026-10-21T18:40:00Z","v":43768,"vw":63.984875},{"c":63.93,"h":63.98,"l":63.885,"n":30,"o":63.98,"t":"2026-10-21T18:45:00Z","v":832,"vw":63.92},{"c":63.73,"h":63.73,"l":63.73,"n":4,"o":63.73,"t":"2026-10-21T18:55:00Z","v":211,"vw":63.73},{"c":63.65,"h":63.65,"l":63.65,"n":5,"o":63.65,"t":"2026-10-21T19:00:00Z","v":547,"vw":63.65},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-21T19:05:00Z","v":187,"vw":63.48},{"c":63.43,"h":63.4905,"l":63.41,"n":10,"o":63.4905,"t":"2026-10-21T19:10:00Z","v":9108,"vw":63.44476},{"c":63.765,"h":63.765,"l":63.765,"n":4,"o":63.765,"t":"2026-10-21T19:35:00Z","v":401,"vw":63.765},{"c":63.71,"h":63.71,"l":63.71,"n":5,"o":63.71,"t":"2026-10-21T19:55:00Z","v":412,"vw":63.71},{"c":63.68,"h":63.68,"l":63.68,"n":7,"o":63.68,"t":"2026-10-21T20:00:00Z","v":106,"vw":63.68}],"history":[{"c":50.18,"h":50.4233,"l":49.8046,"n":631,"o":50.38,"t":"2024-10-21T04:00:00Z","v":69212,"vw":50.119358},{"c":49.88,"h":50.01,"l":49.78,"n":688,"o":49.98,"t":"2024-10-22T04:00:00Z","v":109585,"vw":49.932081},{"c":49.34,"h":49.8314,"l":48.975,"n":616,"o":49.69,"t":"2024-10-23T04:00:00Z","v":66061,"vw":49.252207},{"c":49.61,"h":49.9774,"l":49.33,"n":474,"o":49.73,"t":"2024-10-24T04:00:00Z","v":61439,"vw":49.575132},{"c":49.54,"h":50.1499,"l":49.5,"n":629,"o":49.86,"t":"2024-10-25T04:00:00Z","v":62120,"vw":49.77451},{"c":50.38,"h":50.458,"l":49.95,"n":619,"o":49.95,"t":"2024-10-28T04:00:00Z","v":69564,"vw":50.345451},{"c":50.28,"h":50.375,"l":50.0069,"n":594,"o":50.3,"t":"2024-10-29T04:00:00Z","v":66411,"vw":50.277603},{"c":50.35,"h":50.845,"l":50.07,"n":690,"o":50.07,"t":"2024-10-30T04:00:00Z","v":83107,"vw":50.613537},{"c":49.18,"h":50.14,"l":49.13,"n":971,"o":50.14,"t":"2024-10-31T04:00:00Z","v":77921,"vw":49.387315},{"c":49.47,"h":49.9603,"l":49.385,"n":816,"o":49.44,"t":"2024-11-01T04:00:00Z","v":73630,"vw":49.544318},{"c":49.58,"h":49.9095,"l":49.39,"n":923,"o":49.45,"t":"2024-11-04T05:00:00Z","v":96546,"vw":49.688891},{"c":50.59,"h":50.605,"l":49.66,"n":1014,"o":49.66,"t":"2024-11-05T05:00:00Z","v":81926,"vw":50.412306},{"c":52.5,"h":52.5,"l":51.48,"n":1152,"o":52.04,"t":"2024-11-06T05:00:00Z","v":185183,"vw":52.24452},{"c":52.65,"h":52.8587,"l":52.54,"n":734,"o":52.66,"t":"2024-11-07T05:00:00Z","v":102992,"vw":52.739813},{"c":53.09,"h":53.16,"l":52.5507,"n":694,"o":52.63,"t":"2024-11-08T05:00:00Z","v":172427,"vw":53.038941},{"c":54.43,"h":54.57,"l":53.79,"n":891,"o":53.85,"t":"2024-11-11T05:00:00Z","v":149498,"vw":54.400965},{"c":53.6,"h":54.17,"l":53.33,"n":779,"o":53.97,"t":"2024-11-12T05:00:00Z","v":547502,"vw":53.69572},{"c":52.97,"h":54.23,"l":52.97,"n":999,"o":53.87,"t":"2024-11-13T05:00:00Z","v":166469,"vw":53.439048},{"c":51.76,"h":53.22,"l":51.725,"n":718,"o":53.22,"t":"2024-11-14T05:00:00Z","v":85759,"vw":52.16051},{"c":51.32,"h":51.76,"l":51.03,"n":1113,"o":51.76,"t":"2024-11-15T05:00:00Z","v":83689,"vw":51.230988},{"c":51.41,"h":51.89,"l":51.23,"n":667,"o":51.48,"t":"2024-11-18T05:00:00Z","v":73948,"vw":51.472261},{"c":51.75,"h":51.775,"l":51.02,"n":646,"o":51.02,"t":"2024-11-19T05:00:00Z","v":81293,"vw":51.681919},{"c":51.99,"h":51.99,"l":51.38,"n":808,"o":51.92,"t":"2024-11-20T05:00:00Z","v":84382,"vw":51.763801},{"c":52.63,"h":52.9,"l":51.89,"n":706,"o":52.29,"t":"2024-11-21T05:00:00Z","v":75782,"vw":52.731466},{"c":53.49,"h":53.59,"l":52.64,"n":645,"o":52.64,"t":"2024-11-22T05:00:00Z","v":320800,"vw":53.543781},{"c":54.25,"h":54.5698,"l":53.9011,"n":1355,"o":54.22,"t":"2024-11-25T05:00:00Z","v":198789,"vw":54.300813},{"c":53.77,"h":54.1737,"l":53.74,"n":625,"o":54.08,"t":"2024-11-26T05:00:00Z","v":75375,"vw":53.844875},{"c":54.26,"h":54.4575,"l":53.89,"n":733,"o":54.22,"t":"2024-11-27T05:00:00Z","v":50836,"vw":54.199728},{"c":54.5,"h":54.875,"l":54.5,"n":316,"o":54.52,"t":"2024-11-29T05:00:00Z","v":28813,"vw":54.76512},{"c":54.38,"h":54.63,"l":54.2058,"n":1704,"o":54.63,"t":"2024-12-02T05:00:00Z","v":381477,"vw":54.402132},{"c":54.105,"h":54.25,"l":53.9833,"n":647,"o":54.15,"t":"2024-12-03T05:00:00Z","v":115173,"vw":54.071102},{"c":54.58,"h":54.69,"l":54.325,"n":539,"o":54.35,"t":"2024-12-04T05:00:00Z","v":63414,"vw":54.495912},{"c":54.02,"h":54.865,"l":53.98,"n":653,"o":54.75,"t":"2024-12-05T05:00:00Z","v":77457,"vw":54.366006},{"c":54.76,"h":54.88,"l":54.3,"n":734,"o":54.42,"t":"2024-12-06T05:00:00Z","v":61869,"vw":54.721018},{"c":54.46,"h":55.31,"l":54.44,"n":469,"o":55.03,"t":"2024-12-09T05:00:00Z","v":45358,"vw":54.802752},{"c":53.77,"h":54.39,"l":53.6501,"n":800,"o":54.39,"t":"2024-12-10T05:00:00Z","v":121708,"vw":53.831876},{"c":54.2,"h":54.3869,"l":53.8595,"n":611,"o":54.22,"t":"2024-12-11T05:00:00Z","v":75985,"vw":54.226501},{"c":53.74,"h":54.44,"l":53.74,"n":697,"o":54.11,"t":"2024-12-12T05:00:00Z","v":73537,"vw":53.972272},{"c":53.56,"h":53.9238,"l":53.33,"n":390,"o":53.87,"t":"2024-12-13T05:00:00Z","v":68257,"vw":53.629922},{"c":54.2501,"h":54.57,"l":53.73,"n":432,"o":53.73,"t":"2024-12-16T05:00:00Z","v":58386,"vw":54.21013},{"c":53.78,"h":54.1,"l":53.55,"n":496,"o":54.1,"t":"2024-12-17T05:00:00Z","v":91188,"vw":53.767395},{"c":51.285,"h":53.89,"l":51.05,"n":876,"o":53.89,"t":"2024-12-18T05:00:00Z","v":91006,"vw":52.599351},{"c":50.85,"h":51.99,"l":50.6537,"n":886,"o":51.88,"t":"2024-12-19T05:00:00Z","v":114203,"vw":51.046992},{"c":51.55,"h":51.895,"l":50.4,"n":680,"o":50.4,"t":"2024-12-20T05:00:00Z","v":56536,"vw":51.559334},{"c":51.38,"h":51.38,"l":50.9518,"n":680,"o":51.36,"t":"2024-12-23T05:00:00Z","v":70740,"vw":51.214982},{"c":52.07,"h":52.07,"l":51.3322,"n":687,"o":51.52,"t":"2024-12-24T05:00:00Z","v":51015,"vw":51.853906},{"c":52.62,"h":52.6731,"l":51.8005,"n":552,"o":51.83,"t":"2024-12-26T05:00:00Z","v":63102,"vw":52.478725},{"c":51.79,"h":52.33,"l":51.34,"n":463,"o":52.33,"t":"2024-12-27T05:00:00Z","v":118138,"vw":51.515686},{"c":51.12,"h":51.37,"l":50.4,"n":664,"o":51.11,"t":"2024-12-30T05:00:00Z","v":57533,"vw":50.842212},{"c":50.83,"h":51.5197,"l":50.6,"n":444,"o":51.32,"t":"2024-12-31T05:00:00Z","v":58365,"vw":50.937595},{"c":50.98,"h":51.72,"l":50.642,"n":862,"o":51.28,"t":"2025-01-02T05:00:00Z","v":214923,"vw":51.159081},{"c":52.37,"h":52.37,"l":51.26,"n":826,"o":51.26,"t":"2025-01-03T05:00:00Z","v":81067,"vw":52.078473},{"c":52.78,"h":53.195,"l":52.69,"n":846,"o":52.91,"t":"2025-01-06T05:00:00Z","v":132797,"vw":53.023892},{"c":52.0231,"h":53.1705,"l":51.76,"n":871,"o":52.98,"t":"2025-01-07T05:00:00Z","v":82528,"vw":52.059738},{"c":51.52,"h":51.66,"l":50.96,"n":622,"o":51.66,"t":"2025-01-08T05:00:00Z","v":58169,"vw":51.398155},{"c":50.66,"h":50.89,"l":50.17,"n":687,"o":50.89,"t":"2025-01-10T05:00:00Z","v":102499,"vw":50.591039},{"c":50.38,"h":50.42,"l":49.69,"n":804,"o":50,"t":"2025-01-13T05:00:00Z","v":114473,"vw":50.163282},{"c":50.81,"h":51.25,"l":50.45,"n":794,"o":51.02,"t":"2025-01-14T05:00:00Z","v":71291,"vw":50.817281},{"c":52.06,"h":52.28,"l":51.8022,"n":685,"o":52.08,"t":"2025-01-15T05:00:00Z","v":73351,"vw":52.13809},{"c":52.31,"h":52.46,"l":51.86,"n":360,"o":52.18,"t":"2025-01-16T05:00:00Z","v":53814,"vw":52.311411},{"c":52.5,"h":52.98,"l":52.46,"n":641,"o":52.98,"t":"2025-01-17T05:00:00Z","v":76519,"vw":52.663844},{"c":53.66,"h":53.7599,"l":52.79,"n":819,"o":53.16,"t":"2025-01-21T05:00:00Z","v":99582,"vw":53.477206},{"c":53.5,"h":53.7625,"l":53.48,"n":719,"o":53.71,"t":"2025-01-22T05:00:00Z","v":80570,"vw":53.624091},{"c":53.74,"h":53.765,"l":53.01,"n":401,"o":53.25,"t":"2025-01-23T05:00:00Z","v":63450,"vw":53.603199},{"c":54.02,"h":54.56,"l":53.901,"n":1258,"o":54,"t":"2025-01-24T05:00:00Z","v":128964,"vw":54.155213},{"c":52.775,"h":53.4186,"l":52.4105,"n":646,"o":52.89,"t":"2025-01-27T05:00:00Z","v":95421,"vw":52.84581},{"c":53.11,"h":53.21,"l":52.4534,"n":435,"o":52.96,"t":"2025-01-28T05:00:00Z","v":80889,"vw":53.035036},{"c":52.92,"h":53.2191,"l":52.59,"n":467,"o":53.16,"t":"2025-01-29T05:00:00Z","v":63795,"vw":52.976141},{"c":53.75,"h":54.0917,"l":53.29,"n":793,"o":53.29,"t":"2025-01-30T05:00:00Z","v":89950,"vw":53.815635},{"c":53.32,"h":54.36,"l":53.2001,"n":552,"o":53.99,"t":"2025-01-31T05:00:00Z","v":61893,"vw":53.574246},{"c":52.835,"h":53.12,"l":51.77,"n":776,"o":51.81,"t":"2025-02-03T05:00:00Z","v":98312,"vw":52.763538},{"c":53.63,"h":53.653,"l":52.94,"n":634,"o":52.94,"t":"2025-02-04T05:00:00Z","v":71468,"vw":53.526291},{"c":53.78,"h":53.96,"l":53.59,"n":736,"o":53.67,"t":"2025-02-05T05:00:00Z","v":64101,"vw":53.769782},{"c":53.74,"h":54.07,"l":53.3862,"n":535,"o":54.07,"t":"2025-02-06T05:00:00Z","v":60303,"vw":53.612005},{"c":53.5,"h":54.35,"l":53.38,"n":675,"o":54.02,"t":"2025-02-07T05:00:00Z","v":149811,"vw":53.613133},{"c":54.12,"h":54.26,"l":53.758,"n":961,"o":54.04,"t":"2025-02-10T05:00:00Z","v":101635,"vw":54.081378},{"c":53.17,"h":53.75,"l":53.16,"n":903,"o":53.58,"t":"2025-02-11T05:00:00Z","v":80264,"vw":53.316575},{"c":53.28,"h":53.41,"l":52.5,"n":617,"o":52.65,"t":"2025-02-12T05:00:00Z","v":84554,"vw":53.171054},{"c":54.11,"h":54.11,"l":53.38,"n":724,"o":53.53,"t":"2025-02-13T05:00:00Z","v":71138,"vw":53.804037},{"c":54.01,"h":54.29,"l":53.7905,"n":480,"o":54.29,"t":"2025-02-14T05:00:00Z","v":80624,"vw":54.006797},{"c":54.36,"h":54.5,"l":54.01,"n":814,"o":54.23,"t":"2025-02-18T05:00:00Z","v":101020,"vw":54.286112},{"c":54.06,"h":54.41,"l":54.0014,"n":735,"o":54.25,"t":"2025-02-19T05:00:00Z","v":94410,"vw":54.232595},{"c":53.53,"h":54.09,"l":53.1099,"n":486,"o":54.09,"t":"2025-02-20T05:00:00Z","v":69306,"vw":53.443382},{"c":51.95,"h":53.83,"l":51.92,"n":1226,"o":53.83,"t":"2025-02-21T05:00:00Z","v":122307,"vw":52.336861},{"c":51.19,"h":52.1,"l":50.78,"n":814,"o":52.1,"t":"2025-02-24T05:00:00Z","v":84013,"vw":51.373987},{"c":50.52,"h":51.22,"l":50.0251,"n":705,"o":51.03,"t":"2025-02-25T05:00:00Z","v":85800,"vw":50.53421},{"c":50.95,"h":51.58,"l":50.78,"n":498,"o":50.88,"t":"2025-02-26T05:00:00Z","v":65940,"vw":50.97765},{"c":50.15,"h":51.3,"l":50.12,"n":520,"o":51.3,"t":"2025-02-27T05:00:00Z","v":56958,"vw":50.505868},{"c":50.45,"h":50.5,"l":49.48,"n":707,"o":49.68,"t":"2025-02-28T05:00:00Z","v":77398,"vw":50.075725},{"c":49.06,"h":51,"l":48.9239,"n":849,"o":51,"t":"2025-03-03T05:00:00Z","v":119637,"vw":50.050668},{"c":48.62,"h":49.44,"l":47.6109,"n":1098,"o":48.45,"t":"2025-03-04T05:00:00Z","v":141730,"vw":48.772633},{"c":49.84,"h":49.85,"l":48.61,"n":1165,"o":48.78,"t":"2025-03-05T05:00:00Z","v":111187,"vw":49.466081},{"c":48.61,"h":49.63,"l":48.4,"n":1316,"o":49.08,"t":"2025-03-06T05:00:00Z","v":129511,"vw":48.800696},{"c":48.94,"h":49.085,"l":47.69,"n":802,"o":48.43,"t":"2025-03-07T05:00:00Z","v":90345,"vw":48.78778},{"c":47,"h":48.11,"l":46.54,"n":1464,"o":47.98,"t":"2025-03-10T04:00:00Z","v":428836,"vw":47.210528},{"c":47.24,"h":47.75,"l":46.58,"n":1029,"o":47.07,"t":"2025-03-11T04:00:00Z","v":158396,"vw":47.238783},{"c":47.29,"h":47.97,"l":46.82,"n":735,"o":47.86,"t":"2025-03-12T04:00:00Z","v":90285,"vw":47.380805},{"c":46.49,"h":47.12,"l":46.16,"n":1093,"o":47.015,"t":"2025-03-13T04:00:00Z","v":148193,"vw":46.608579},{"c":47.88,"h":47.89,"l":47.0714,"n":954,"o":47.13,"t":"2025-03-14T04:00:00Z","v":161783,"vw":47.743201},{"c":48.7,"h":48.9948,"l":47.82,"n":707,"o":47.82,"t":"2025-03-17T04:00:00Z","v":77004,"vw":48.762508},{"c":48.16,"h":48.52,"l":47.96,"n":653,"o":48.52,"t":"2025-03-18T04:00:00Z","v":70866,"vw":48.229726},{"c":49.02,"h":49.36,"l":48.29,"n":979,"o":48.29,"t":"2025-03-19T04:00:00Z","v":115215,"vw":49.009702},{"c":48.43,"h":49,"l":48.36,"n":781,"o":48.42,"t":"2025-03-20T04:00:00Z","v":115544,"vw":48.522159},{"c":48.35,"h":48.3765,"l":47.83,"n":721,"o":47.87,"t":"2025-03-21T04:00:00Z","v":106611,"vw":48.183376},{"c":49.36,"h":49.39,"l":48.9,"n":496,"o":48.9,"t":"2025-03-24T04:00:00Z","v":56061,"vw":49.280329},{"c":49.32,"h":49.53,"l":49.2,"n":512,"o":49.38,"t":"2025-03-25T04:00:00Z","v":62788,"vw":49.294854},{"c":48.54,"h":49.3551,"l":48.37,"n":454,"o":49.32,"t":"2025-03-26T04:00:00Z","v":72227,"vw":48.625455},{"c":48.26,"h":48.6592,"l":47.99,"n":475,"o":48.4,"t":"2025-03-27T04:00:00Z","v":61044,"vw":48.330999},{"c":46.88,"h":48.06,"l":46.72,"n":712,"o":48.06,"t":"2025-03-28T04:00:00Z","v":63716,"vw":46.974897},{"c":46.49,"h":46.69,"l":45.58,"n":898,"o":46.1,"t":"2025-03-31T04:00:00Z","v":79222,"vw":46.365146},{"c":46.84,"h":47.08,"l":46.01,"n":724,"o":46.46,"t":"2025-04-01T04:00:00Z","v":92769,"vw":46.714272},{"c":47.59,"h":47.88,"l":46.27,"n":713,"o":46.27,"t":"2025-04-02T04:00:00Z","v":78440,"vw":47.230685},{"c":44.77,"h":45.93,"l":44.76,"n":980,"o":45.52,"t":"2025-04-03T04:00:00Z","v":132507,"vw":45.124129},{"c":42.1,"h":43.26,"l":41.13,"n":1499,"o":43.13,"t":"2025-04-04T04:00:00Z","v":652550,"vw":42.029914},{"c":41.9,"h":43.625,"l":39.6301,"n":1796,"o":40.08,"t":"2025-04-07T04:00:00Z","v":1351765,"vw":41.78958},{"c":40.86,"h":43.4,"l":40.2401,"n":987,"o":43.4,"t":"2025-04-08T04:00:00Z","v":193434,"vw":41.319602},{"c":44.84,"h":45.13,"l":40.559,"n":972,"o":40.61,"t":"2025-04-09T04:00:00Z","v":88449,"vw":42.547687},{"c":43.12,"h":43.8095,"l":42,"n":1152,"o":43.75,"t":"2025-04-10T04:00:00Z","v":180823,"vw":43.348039},{"c":43.92,"h":43.955,"l":42.5732,"n":604,"o":43.14,"t":"2025-04-11T04:00:00Z","v":66159,"vw":43.629362},{"c":44.39,"h":44.82,"l":43.791,"n":1726,"o":44.81,"t":"2025-04-14T04:00:00Z","v":106244,"vw":44.50553},{"c":44.31,"h":44.8388,"l":44.18,"n":561,"o":44.37,"t":"2025-04-15T04:00:00Z","v":77419,"vw":44.387036},{"c":43.64,"h":44.2262,"l":43.14,"n":741,"o":43.84,"t":"2025-04-16T04:00:00Z","v":132641,"vw":43.487068},{"c":43.8,"h":44.0808,"l":43.4202,"n":423,"o":43.84,"t":"2025-04-17T04:00:00Z","v":106021,"vw":43.959841},{"c":42.78,"h":43.4501,"l":42.38,"n":709,"o":43.42,"t":"2025-04-21T04:00:00Z","v":115726,"vw":42.65548},{"c":43.88,"h":44.07,"l":43.36,"n":562,"o":43.36,"t":"2025-04-22T04:00:00Z","v":170254,"vw":43.823889},{"c":44.86,"h":46.032,"l":44.69,"n":870,"o":45.29,"t":"2025-04-23T04:00:00Z","v":110999,"vw":45.180956},{"c":46.19,"h":46.2351,"l":44.98,"n":475,"o":45.02,"t":"2025-04-24T04:00:00Z","v":371921,"vw":46.151778},{"c":46.57,"h":46.61,"l":46.03,"n":661,"o":46.09,"t":"2025-04-25T04:00:00Z","v":59545,"vw":46.412623},{"c":46.59,"h":47.03,"l":46.1,"n":621,"o":46.68,"t":"2025-04-28T04:00:00Z","v":58328,"vw":46.548537},{"c":46.9,"h":47.06,"l":46.52,"n":845,"o":46.58,"t":"2025-04-29T04:00:00Z","v":77541,"vw":46.912438},{"c":46.54,"h":46.68,"l":45.65,"n":972,"o":46.07,"t":"2025-04-30T04:00:00Z","v":92574,"vw":46.212762},{"c":46.93,"h":47.33,"l":46.715,"n":848,"o":47.04,"t":"2025-05-01T04:00:00Z","v":80627,"vw":47.042273},{"c":48.08,"h":48.25,"l":47.67,"n":518,"o":47.67,"t":"2025-05-02T04:00:00Z","v":58303,"vw":48.072784},{"c":47.81,"h":48.1394,"l":47.5848,"n":548,"o":47.66,"t":"2025-05-05T04:00:00Z","v":194230,"vw":47.944492},{"c":47.63,"h":47.8512,"l":47.2628,"n":555,"o":47.3,"t":"2025-05-06T04:00:00Z","v":53442,"vw":47.639418},{"c":47.79,"h":47.9,"l":47.39,"n":460,"o":47.78,"t":"2025-05-07T04:00:00Z","v":44707,"vw":47.608874},{"c":48.71,"h":49.11,"l":48.2007,"n":482,"o":48.4,"t":"2025-05-08T04:00:00Z","v":41474,"vw":48.818341},{"c":48.79,"h":49.21,"l":48.585,"n":505,"o":48.92,"t":"2025-05-09T04:00:00Z","v":54330,"vw":48.79146},{"c":50.38,"h":50.52,"l":49.9407,"n":1080,"o":50.52,"t":"2025-05-12T04:00:00Z","v":98331,"vw":50.321976},{"c":50.92,"h":51.15,"l":50.53,"n":614,"o":50.53,"t":"2025-05-13T04:00:00Z","v":321600,"vw":51.076137},{"c":50.84,"h":51.21,"l":50.72,"n":699,"o":51.09,"t":"2025-05-14T04:00:00Z","v":173502,"vw":50.889054},{"c":50.78,"h":50.805,"l":50.33,"n":642,"o":50.66,"t":"2025-05-15T04:00:00Z","v":85812,"vw":50.713302},{"c":51.4,"h":51.4,"l":50.8581,"n":773,"o":50.9,"t":"2025-05-16T04:00:00Z","v":73372,"vw":51.287439},{"c":51.29,"h":51.29,"l":50.59,"n":532,"o":50.59,"t":"2025-05-19T04:00:00Z","v":93581,"vw":51.094352},{"c":51.24,"h":51.37,"l":50.99,"n":386,"o":51.15,"t":"2025-05-20T04:00:00Z","v":53157,"vw":51.149426},{"c":50.13,"h":51.0699,"l":49.95,"n":548,"o":50.88,"t":"2025-05-21T04:00:00Z","v":85679,"vw":50.496803},{"c":50.09,"h":50.37,"l":49.69,"n":1691,"o":49.92,"t":"2025-05-22T04:00:00Z","v":175159,"vw":50.074877},{"c":49.78,"h":50,"l":49.1301,"n":555,"o":49.23,"t":"2025-05-23T04:00:00Z","v":70309,"vw":49.757463},{"c":50.87,"h":50.9199,"l":50.2701,"n":761,"o":50.44,"t":"2025-05-27T04:00:00Z","v":81384,"vw":50.789477},{"c":50.46,"h":50.9699,"l":50.45,"n":413,"o":50.94,"t":"2025-05-28T04:00:00Z","v":57972,"vw":50.647093},{"c":50.38,"h":50.95,"l":50.16,"n":990,"o":50.95,"t":"2025-05-29T04:00:00Z","v":113783,"vw":50.367141},{"c":50.26,"h":50.33,"l":49.63,"n":759,"o":50.13,"t":"2025-05-30T04:00:00Z","v":73074,"vw":50.054107},{"c":50.42,"h":50.42,"l":49.68,"n":720,"o":50.24,"t":"2025-06-02T04:00:00Z","v":63040,"vw":50.258168},{"c":51.14,"h":51.195,"l":50.53,"n":523,"o":50.6,"t":"2025-06-03T04:00:00Z","v":60954,"vw":51.125349},{"c":51.35,"h":51.5699,"l":51.28,"n":529,"o":51.28,"t":"2025-06-04T04:00:00Z","v":65570,"vw":51.452709},{"c":51.4,"h":52,"l":51.2,"n":570,"o":51.73,"t":"2025-06-05T04:00:00Z","v":55589,"vw":51.632687},{"c":52.19,"h":52.26,"l":51.98,"n":417,"o":51.99,"t":"2025-06-06T04:00:00Z","v":42743,"vw":52.186962},{"c":52.61,"h":52.8,"l":52.43,"n":549,"o":52.58,"t":"2025-06-09T04:00:00Z","v":164166,"vw":52.737023},{"c":52.56,"h":52.835,"l":52.36,"n":450,"o":52.78,"t":"2025-06-10T04:00:00Z","v":64936,"vw":52.618071},{"c":52.68,"h":52.965,"l":52.47,"n":458,"o":52.85,"t":"2025-06-11T04:00:00Z","v":411102,"vw":52.878492},{"c":52.5,"h":52.7199,"l":52.35,"n":424,"o":52.38,"t":"2025-06-12T04:00:00Z","v":52970,"vw":52.494491},{"c":51.65,"h":52.27,"l":51.53,"n":581,"o":51.81,"t":"2025-06-13T04:00:00Z","v":78650,"vw":51.828946},{"c":52.62,"h":52.74,"l":52.14,"n":531,"o":52.18,"t":"2025-06-16T04:00:00Z","v":62545,"vw":52.489526},{"c":51.91,"h":52.3,"l":51.79,"n":493,"o":52.14,"t":"2025-06-17T04:00:00Z","v":51627,"vw":52.005333},{"c":51.99,"h":52.2499,"l":51.84,"n":415,"o":51.9,"t":"2025-06-18T04:00:00Z","v":140720,"vw":51.990463},{"c":51.74,"h":52.398,"l":51.6501,"n":556,"o":52.34,"t":"2025-06-20T04:00:00Z","v":51095,"vw":51.86496},{"c":52.04,"h":52.12,"l":51.1935,"n":508,"o":51.57,"t":"2025-06-23T04:00:00Z","v":51194,"vw":51.800524},{"c":53.11,"h":53.2093,"l":52.5,"n":452,"o":52.56,"t":"2025-06-24T04:00:00Z","v":48241,"vw":53.041895},{"c":53.09,"h":53.48,"l":53.04,"n":566,"o":53.48,"t":"2025-06-25T04:00:00Z","v":110188,"vw":53.129702},{"c":54.02,"h":54.09,"l":53.3,"n":757,"o":53.37,"t":"2025-06-26T04:00:00Z","v":89001,"vw":53.781886},{"c":54.05,"h":54.39,"l":53.63,"n":698,"o":54.23,"t":"2025-06-27T04:00:00Z","v":109337,"vw":53.837302},{"c":54.38,"h":54.47,"l":54.1508,"n":729,"o":54.41,"t":"2025-06-30T04:00:00Z","v":193193,"vw":54.391376},{"c":54.38,"h":54.73,"l":53.88,"n":872,"o":54.27,"t":"2025-07-01T04:00:00Z","v":204989,"vw":54.447712},{"c":55,"h":55,"l":54.32,"n":807,"o":54.48,"t":"2025-07-02T04:00:00Z","v":84662,"vw":54.811588},{"c":55.7,"h":55.83,"l":55.28,"n":524,"o":55.28,"t":"2025-07-03T04:00:00Z","v":99393,"vw":55.694191},{"c":55.22,"h":55.65,"l":54.89,"n":941,"o":55.41,"t":"2025-07-07T04:00:00Z","v":211866,"vw":55.20059},{"c":55.59,"h":55.71,"l":55.37,"n":504,"o":55.39,"t":"2025-07-08T04:00:00Z","v":52098,"vw":55.590118},{"c":56.05,"h":56.05,"l":55.38,"n":666,"o":55.78,"t":"2025-07-09T04:00:00Z","v":85842,"vw":55.695148},{"c":56.04,"h":56.32,"l":55.73,"n":771,"o":56,"t":"2025-07-10T04:00:00Z","v":99061,"vw":56.087243},{"c":55.5,"h":55.97,"l":55.43,"n":884,"o":55.83,"t":"2025-07-11T04:00:00Z","v":120774,"vw":55.642826},{"c":55.91,"h":55.91,"l":55.4,"n":604,"o":55.4,"t":"2025-07-14T04:00:00Z","v":88125,"vw":55.800362},{"c":55.585,"h":56.22,"l":55.585,"n":469,"o":56.14,"t":"2025-07-15T04:00:00Z","v":70939,"vw":55.831445},{"c":55.91,"h":56.004,"l":55.0112,"n":388,"o":55.74,"t":"2025-07-16T04:00:00Z","v":67137,"vw":55.768221},{"c":56.68,"h":56.8693,"l":56.09,"n":549,"o":56.09,"t":"2025-07-17T04:00:00Z","v":64747,"vw":56.700278},{"c":56.7244,"h":57.1987,"l":56.5,"n":414,"o":57.01,"t":"2025-07-18T04:00:00Z","v":140508,"vw":56.661227},{"c":56.59,"h":57.39,"l":56.5301,"n":665,"o":57.12,"t":"2025-07-21T04:00:00Z","v":83660,"vw":57.032547},{"c":57.03,"h":57.1899,"l":56.2,"n":601,"o":56.57,"t":"2025-07-22T04:00:00Z","v":82088,"vw":56.879106},{"c":57.82,"h":57.87,"l":57.42,"n":559,"o":57.49,"t":"2025-07-23T04:00:00Z","v":79208,"vw":57.681019},{"c":57.23,"h":57.83,"l":57.23,"n":552,"o":57.76,"t":"2025-07-24T04:00:00Z","v":211764,"vw":57.424474},{"c":57.28,"h":57.34,"l":56.9747,"n":671,"o":57.34,"t":"2025-07-25T04:00:00Z","v":91094,"vw":57.169828},{"c":56.97,"h":57.62,"l":56.9,"n":723,"o":57.47,"t":"2025-07-28T04:00:00Z","v":79092,"vw":57.042495},{"c":56.37,"h":57.34,"l":56.25,"n":589,"o":57.34,"t":"2025-07-29T04:00:00Z","v":87236,"vw":56.580183},{"c":56.08,"h":56.64,"l":55.83,"n":420,"o":56.44,"t":"2025-07-30T04:00:00Z","v":68714,"vw":56.259342},{"c":55.8,"h":56.58,"l":55.76,"n":625,"o":56.3,"t":"2025-07-31T04:00:00Z","v":61701,"vw":56.151616},{"c":54.73,"h":55.12,"l":54.05,"n":867,"o":54.88,"t":"2025-08-01T04:00:00Z","v":129503,"vw":54.813663},{"c":55.69,"h":55.72,"l":55.24,"n":429,"o":55.25,"t":"2025-08-04T04:00:00Z","v":59458,"vw":55.539772},{"c":55.59,"h":56.0799,"l":55.2,"n":464,"o":55.94,"t":"2025-08-05T04:00:00Z","v":66152,"vw":55.608483},{"c":55.45,"h":55.73,"l":55.1237,"n":423,"o":55.73,"t":"2025-08-06T04:00:00Z","v":49572,"vw":55.410903},{"c":55.43,"h":56,"l":54.97,"n":717,"o":56,"t":"2025-08-07T04:00:00Z","v":88873,"vw":55.237115},{"c":55.5,"h":55.91,"l":55.39,"n":535,"o":55.73,"t":"2025-08-08T04:00:00Z","v":53790,"vw":55.60396},{"c":55.44,"h":56.01,"l":55.315,"n":790,"o":55.69,"t":"2025-08-11T04:00:00Z","v":69356,"vw":55.573476},{"c":56.74,"h":56.74,"l":55.72,"n":530,"o":55.72,"t":"2025-08-12T04:00:00Z","v":48045,"vw":56.447081},{"c":57.85,"h":57.85,"l":57.11,"n":716,"o":57.17,"t":"2025-08-13T04:00:00Z","v":129976,"vw":57.540164},{"c":57.1475,"h":57.24,"l":56.68,"n":410,"o":56.99,"t":"2025-08-14T04:00:00Z","v":83726,"vw":57.053918},{"c":57.176,"h":57.36,"l":56.9615,"n":366,"o":57.27,"t":"2025-08-15T04:00:00Z","v":39105,"vw":57.294095},{"c":57.53,"h":57.62,"l":57.23,"n":599,"o":57.29,"t":"2025-08-18T04:00:00Z","v":59671,"vw":57.538497},{"c":56.81,"h":57.6,"l":56.69,"n":495,"o":57.51,"t":"2025-08-19T04:00:00Z","v":82427,"vw":56.86655},{"c":56.53,"h":56.66,"l":55.8301,"n":603,"o":56.66,"t":"2025-08-20T04:00:00Z","v":63907,"vw":56.234937},{"c":56.52,"h":56.62,"l":56.281,"n":520,"o":56.35,"t":"2025-08-21T04:00:00Z","v":39484,"vw":56.483118},{"c":58.41,"h":58.5,"l":56.85,"n":735,"o":56.85,"t":"2025-08-22T04:00:00Z","v":78313,"vw":58.27067},{"c":58.02,"h":58.45,"l":58.02,"n":663,"o":58.27,"t":"2025-08-25T04:00:00Z","v":89012,"vw":58.236101},{"c":58.43,"h":58.6099,"l":58.04,"n":452,"o":58.04,"t":"2025-08-26T04:00:00Z","v":55463,"vw":58.346857},{"c":58.45,"h":58.5799,"l":58.25,"n":554,"o":58.25,"t":"2025-08-27T04:00:00Z","v":59030,"vw":58.507221},{"c":58.722,"h":58.8,"l":58.555,"n":430,"o":58.69,"t":"2025-08-28T04:00:00Z","v":51805,"vw":58.740009},{"c":58.43,"h":58.8701,"l":58.2001,"n":737,"o":58.87,"t":"2025-08-29T04:00:00Z","v":75003,"vw":58.325255},{"c":57.92,"h":57.955,"l":57.3375,"n":1091,"o":57.51,"t":"2025-09-02T04:00:00Z","v":83611,"vw":57.703859},{"c":57.7104,"h":58.09,"l":57.4801,"n":782,"o":58,"t":"2025-09-03T04:00:00Z","v":90139,"vw":57.734726},{"c":57.99,"h":58.05,"l":57.3501,"n":665,"o":57.68,"t":"2025-09-04T04:00:00Z","v":83903,"vw":57.681603},{"c":58.6,"h":58.81,"l":57.93,"n":867,"o":58.62,"t":"2025-09-05T04:00:00Z","v":82837,"vw":58.364577},{"c":58.92,"h":58.97,"l":58.58,"n":774,"o":58.92,"t":"2025-09-08T04:00:00Z","v":83893,"vw":58.826699},{"c":58.99,"h":59.06,"l":58.6501,"n":547,"o":59.06,"t":"2025-09-09T04:00:00Z","v":75363,"vw":58.958983},{"c":58.93,"h":59.48,"l":58.71,"n":1056,"o":59.25,"t":"2025-09-10T04:00:00Z","v":94533,"vw":59.002042},{"c":59.95,"h":60.1,"l":59.11,"n":704,"o":59.11,"t":"2025-09-11T04:00:00Z","v":83915,"vw":59.921753},{"c":59.74,"h":59.95,"l":59.59,"n":638,"o":59.93,"t":"2025-09-12T04:00:00Z","v":123699,"vw":59.806687},{"c":60.45,"h":60.52,"l":60.15,"n":695,"o":60.15,"t":"2025-09-15T04:00:00Z","v":114540,"vw":60.36951},{"c":60.77,"h":60.86,"l":60.22,"n":896,"o":60.56,"t":"2025-09-16T04:00:00Z","v":536730,"vw":60.708639},{"c":61.26,"h":61.77,"l":60.5521,"n":786,"o":60.89,"t":"2025-09-17T04:00:00Z","v":154395,"vw":61.197468},{"c":62.196,"h":62.29,"l":61.51,"n":865,"o":61.68,"t":"2025-09-18T04:00:00Z","v":94290,"vw":62.109875},{"c":62.23,"h":62.42,"l":62,"n":918,"o":62.39,"t":"2025-09-19T04:00:00Z","v":256247,"vw":62.264709},{"c":62.69,"h":62.71,"l":61.71,"n":757,"o":61.91,"t":"2025-09-22T04:00:00Z","v":941204,"vw":62.31003},{"c":62.095,"h":63.13,"l":62.0425,"n":1356,"o":62.8,"t":"2025-09-23T04:00:00Z","v":356068,"vw":62.307625},{"c":61.86,"h":62.5297,"l":61.845,"n":830,"o":62.37,"t":"2025-09-24T04:00:00Z","v":327738,"vw":62.102182},{"c":61.49,"h":61.7,"l":60.6588,"n":1102,"o":61.13,"t":"2025-09-25T04:00:00Z","v":193817,"vw":61.438957},{"c":61.85,"h":61.85,"l":61.14,"n":581,"o":61.47,"t":"2025-09-26T04:00:00Z","v":70361,"vw":61.624876},{"c":62.2,"h":62.3297,"l":61.9904,"n":1085,"o":62.22,"t":"2025-09-29T04:00:00Z","v":143399,"vw":62.195724},{"c":62.26,"h":62.29,"l":61.59,"n":600,"o":62.12,"t":"2025-09-30T04:00:00Z","v":57659,"vw":61.891025},{"c":62.9,"h":62.97,"l":62.14,"n":901,"o":62.14,"t":"2025-10-01T04:00:00Z","v":129688,"vw":62.631791},{"c":63.51,"h":63.52,"l":62.88,"n":653,"o":63.31,"t":"2025-10-02T04:00:00Z","v":794492,"vw":63.226355},{"c":63.84,"h":64.42,"l":63.51,"n":1089,"o":63.72,"t":"2025-10-03T04:00:00Z","v":154626,"vw":63.851966},{"c":64.79,"h":64.98,"l":64.381,"n":835,"o":64.8,"t":"2025-10-06T04:00:00Z","v":138953,"vw":64.8635},{"c":64.07,"h":65.06,"l":63.4345,"n":859,"o":65,"t":"2025-10-07T04:00:00Z","v":135959,"vw":64.093132},{"c":64.92,"h":65.0494,"l":64.32,"n":794,"o":64.32,"t":"2025-10-08T04:00:00Z","v":97120,"vw":64.654856},{"c":64.54,"h":65.14,"l":64.19,"n":761,"o":65,"t":"2025-10-09T04:00:00Z","v":79510,"vw":64.437083},{"c":61.69,"h":64.9361,"l":61.62,"n":751,"o":64.61,"t":"2025-10-10T04:00:00Z","v":108708,"vw":62.29747},{"c":63.75,"h":63.87,"l":63.1601,"n":683,"o":63.21,"t":"2025-10-13T04:00:00Z","v":128832,"vw":63.516357},{"c":64.38,"h":64.79,"l":62.08,"n":684,"o":62.67,"t":"2025-10-14T04:00:00Z","v":81769,"vw":64.295751},{"c":64.97,"h":65.82,"l":64.14,"n":920,"o":65.37,"t":"2025-10-15T04:00:00Z","v":107542,"vw":65.08417},{"c":63.64,"h":65.23,"l":63.5,"n":762,"o":65.23,"t":"2025-10-16T04:00:00Z","v":130876,"vw":64.343045},{"c":63.07,"h":63.2995,"l":62.49,"n":508,"o":62.94,"t":"2025-10-17T04:00:00Z","v":59564,"vw":63.040899},{"c":64.49,"h":64.585,"l":63.92,"n":883,"o":63.92,"t":"2025-10-20T04:00:00Z","v":86152,"vw":64.35648},{"c":64.21,"h":64.71,"l":63.78,"n":675,"o":64.26,"t":"2025-10-21T04:00:00Z","v":130013,"vw":64.2069},{"c":62.85,"h":64.24,"l":62.125,"n":735,"o":64.04,"t":"2025-10-22T04:00:00Z","v":760802,"vw":62.772241},{"c":64.06,"h":64.29,"l":62.99,"n":644,"o":62.99,"t":"2025-10-23T04:00:00Z","v":76054,"vw":64.05822},{"c":65.25,"h":65.5155,"l":65.1,"n":908,"o":65.22,"t":"2025-10-24T04:00:00Z","v":157500,"vw":65.319612},{"c":65.57,"h":66.22,"l":65.41,"n":1120,"o":66.22,"t":"2025-10-27T04:00:00Z","v":119290,"vw":65.653765},{"c":65.05,"h":65.74,"l":64.94,"n":813,"o":65.61,"t":"2025-10-28T04:00:00Z","v":90109,"vw":65.240728},{"c":65.04,"h":65.84,"l":64.6001,"n":1125,"o":65.22,"t":"2025-10-29T04:00:00Z","v":120235,"vw":65.315474},{"c":63.69,"h":64.6525,"l":63.6307,"n":900,"o":64.18,"t":"2025-10-30T04:00:00Z","v":284223,"vw":64.045134},{"c":64.5,"h":64.6,"l":63.7407,"n":835,"o":64.18,"t":"2025-10-31T04:00:00Z","v":105851,"vw":64.30137},{"c":64.51,"h":64.87,"l":63.9535,"n":714,"o":64.87,"t":"2025-11-03T05:00:00Z","v":130847,"vw":64.467013},{"c":62.74,"h":63.7383,"l":62.63,"n":727,"o":62.98,"t":"2025-11-04T05:00:00Z","v":107617,"vw":62.923234},{"c":63.64,"h":63.93,"l":62.79,"n":874,"o":63.01,"t":"2025-11-05T05:00:00Z","v":124785,"vw":63.514846},{"c":62.24,"h":63.67,"l":62.07,"n":850,"o":63.67,"t":"2025-11-06T05:00:00Z","v":88753,"vw":62.655387},{"c":62.48,"h":62.53,"l":60.73,"n":834,"o":61.4,"t":"2025-11-07T05:00:00Z","v":79121,"vw":61.753085},{"c":63.417,"h":63.84,"l":62.84,"n":1526,"o":63.75,"t":"2025-11-10T05:00:00Z","v":136044,"vw":63.488408},{"c":62.95,"h":63.26,"l":62.68,"n":1076,"o":63.26,"t":"2025-11-11T05:00:00Z","v":114615,"vw":62.983467},{"c":62.58,"h":63.2514,"l":62.34,"n":615,"o":63.22,"t":"2025-11-12T05:00:00Z","v":75939,"vw":62.657547},{"c":60.17,"h":62.14,"l":60,"n":698,"o":62.14,"t":"2025-11-13T05:00:00Z","v":75154,"vw":60.521401},{"c":60.1,"h":60.715,"l":58.83,"n":851,"o":58.95,"t":"2025-11-14T05:00:00Z","v":112302,"vw":60.131441},{"c":58.77,"h":60.075,"l":58.45,"n":767,"o":59.79,"t":"2025-11-17T05:00:00Z","v":102456,"vw":58.919051},{"c":58.7666,"h":59.1978,"l":57.97,"n":1175,"o":58.25,"t":"2025-11-18T05:00:00Z","v":105027,"vw":58.839954},{"c":58.54,"h":59.4059,"l":58.26,"n":582,"o":58.81,"t":"2025-11-19T05:00:00Z","v":99645,"vw":58.643418},{"c":56.73,"h":59.99,"l":56.71,"n":748,"o":59.64,"t":"2025-11-20T05:00:00Z","v":77422,"vw":57.824741},{"c":57.88,"h":58.1,"l":56.23,"n":1076,"o":56.93,"t":"2025-11-21T05:00:00Z","v":95252,"vw":57.680337},{"c":59.4,"h":59.445,"l":58.29,"n":596,"o":58.29,"t":"2025-11-24T05:00:00Z","v":53868,"vw":59.081616},{"c":60.23,"h":60.35,"l":58.875,"n":496,"o":59.41,"t":"2025-11-25T05:00:00Z","v":58003,"vw":59.9985},{"c":60.68,"h":61.03,"l":60.33,"n":831,"o":60.54,"t":"2025-11-26T05:00:00Z","v":71308,"vw":60.761544},{"c":61.48,"h":61.49,"l":60.99,"n":650,"o":61.055,"t":"2025-11-28T05:00:00Z","v":56844,"vw":61.340807},{"c":60.54,"h":61.1,"l":60.54,"n":662,"o":60.66,"t":"2025-12-01T05:00:00Z","v":136648,"vw":60.80471},{"c":60.69,"h":61.0694,"l":60.625,"n":532,"o":61,"t":"2025-12-02T05:00:00Z","v":87336,"vw":60.988069},{"c":61.49,"h":61.5011,"l":60.64,"n":431,"o":60.8,"t":"2025-12-03T05:00:00Z","v":54989,"vw":61.258547},{"c":62.42,"h":62.53,"l":61.54,"n":593,"o":61.55,"t":"2025-12-04T05:00:00Z","v":64947,"vw":62.296706},{"c":61.99,"h":62.49,"l":61.96,"n":614,"o":62.35,"t":"2025-12-05T05:00:00Z","v":62378,"vw":62.161216},{"c":62.09,"h":62.34,"l":61.785,"n":1096,"o":62.34,"t":"2025-12-08T05:00:00Z","v":68859,"vw":62.005411},{"c":62.04,"h":62.4422,"l":61.67,"n":555,"o":61.67,"t":"2025-12-09T05:00:00Z","v":55159,"vw":62.212586},{"c":62.49,"h":62.99,"l":61.795,"n":484,"o":61.94,"t":"2025-12-10T05:00:00Z","v":52952,"vw":62.312786},{"c":63.213,"h":63.22,"l":61.9662,"n":707,"o":62.32,"t":"2025-12-11T05:00:00Z","v":68987,"vw":63.071713},{"c":61.71,"h":63.26,"l":61.62,"n":622,"o":63.15,"t":"2025-12-12T05:00:00Z","v":78649,"vw":62.189279},{"c":60.773,"h":62.1,"l":60.6895,"n":1241,"o":62.1,"t":"2025-12-15T05:00:00Z","v":94106,"vw":60.987427},{"c":60.47,"h":60.84,"l":60.01,"n":1189,"o":60.43,"t":"2025-12-16T05:00:00Z","v":122707,"vw":60.356322},{"c":59.37,"h":60.96,"l":59.34,"n":694,"o":60.72,"t":"2025-12-17T05:00:00Z","v":175410,"vw":59.822933},{"c":60.14,"h":60.75,"l":59.9945,"n":703,"o":60.37,"t":"2025-12-18T05:00:00Z","v":141235,"vw":60.345364},{"c":61.25,"h":61.345,"l":60.39,"n":629,"o":60.39,"t":"2025-12-19T05:00:00Z","v":98791,"vw":61.130219},{"c":61.58,"h":61.84,"l":61.04,"n":992,"o":61.11,"t":"2025-12-22T05:00:00Z","v":176670,"vw":61.574213},{"c":61.31,"h":61.58,"l":61.0101,"n":622,"o":61.22,"t":"2025-12-23T05:00:00Z","v":78550,"vw":61.264881},{"c":61.4,"h":61.43,"l":61.02,"n":912,"o":61.31,"t":"2025-12-24T05:00:00Z","v":97565,"vw":61.236812},{"c":60.89,"h":61.34,"l":60.53,"n":641,"o":61.34,"t":"2025-12-26T05:00:00Z","v":107545,"vw":60.794129},{"c":60.46,"h":60.79,"l":60.28,"n":540,"o":60.28,"t":"2025-12-29T05:00:00Z","v":61305,"vw":60.412235},{"c":60.12,"h":60.6318,"l":60.11,"n":550,"o":60.55,"t":"2025-12-30T05:00:00Z","v":114912,"vw":60.353525},{"c":59.73,"h":60.175,"l":59.6764,"n":523,"o":60.14,"t":"2025-12-31T05:00:00Z","v":43688,"vw":59.834679},{"c":61.4,"h":61.4,"l":60.274,"n":665,"o":60.43,"t":"2026-01-02T05:00:00Z","v":77206,"vw":61.235604},{"c":63.03,"h":63.2175,"l":62.03,"n":1056,"o":62.03,"t":"2026-01-05T05:00:00Z","v":84201,"vw":62.920493},{"c":64.06,"h":64.13,"l":63.19,"n":985,"o":63.19,"t":"2026-01-06T05:00:00Z","v":119362,"vw":63.745754},{"c":63.29,"h":64.07,"l":63.26,"n":814,"o":64.07,"t":"2026-01-07T05:00:00Z","v":272991,"vw":63.56274},{"c":64,"h":64.36,"l":63.56,"n":965,"o":63.56,"t":"2026-01-08T05:00:00Z","v":136851,"vw":64.052065},{"c":64.55,"h":64.81,"l":63.99,"n":996,"o":64.45,"t":"2026-01-09T05:00:00Z","v":126915,"vw":64.623638},{"c":65.2,"h":65.395,"l":64.31,"n":1343,"o":64.46,"t":"2026-01-12T05:00:00Z","v":141894,"vw":64.870564},{"c":65.32,"h":65.71,"l":65.07,"n":655,"o":65.68,"t":"2026-01-13T05:00:00Z","v":47229,"vw":65.421817},{"c":65.74,"h":65.74,"l":64.84,"n":988,"o":65.24,"t":"2026-01-14T05:00:00Z","v":96560,"vw":65.259982},{"c":65.94,"h":66.4885,"l":65.6001,"n":545,"o":66,"t":"2026-01-15T05:00:00Z","v":50693,"vw":66.149383},{"c":66.13,"h":66.633,"l":65.94,"n":471,"o":66.19,"t":"2026-01-16T05:00:00Z","v":45173,"vw":66.359358},{"c":64.6495,"h":65.73,"l":64.3732,"n":751,"o":64.63,"t":"2026-01-20T05:00:00Z","v":60760,"vw":64.738723},{"c":65.56,"h":65.7968,"l":64.11,"n":695,"o":65.21,"t":"2026-01-21T05:00:00Z","v":67719,"vw":65.45752},{"c":66.38,"h":66.72,"l":66.1,"n":554,"o":66.19,"t":"2026-01-22T05:00:00Z","v":55449,"vw":66.497899},{"c":65.68,"h":66.4,"l":65.475,"n":661,"o":66.4,"t":"2026-01-23T05:00:00Z","v":58242,"vw":65.792224},{"c":64.95,"h":65.64,"l":64.75,"n":892,"o":65.64,"t":"2026-01-26T05:00:00Z","v":77525,"vw":65.08809},{"c":65.84,"h":65.99,"l":65.0213,"n":912,"o":65.21,"t":"2026-01-27T05:00:00Z","v":60770,"vw":65.714413},{"c":65.69,"h":66.24,"l":65.32,"n":1083,"o":66.24,"t":"2026-01-28T05:00:00Z","v":65374,"vw":65.791815},{"c":64.75,"h":65.82,"l":63.74,"n":884,"o":65.82,"t":"2026-01-29T05:00:00Z","v":53917,"vw":64.563095},{"c":63.047,"h":64.745,"l":62.77,"n":536,"o":64.17,"t":"2026-01-30T05:00:00Z","v":49403,"vw":63.304158},{"c":63.07,"h":63.4981,"l":62.5,"n":801,"o":62.63,"t":"2026-02-02T05:00:00Z","v":79081,"vw":63.136387},{"c":63.37,"h":63.96,"l":61.975,"n":1165,"o":63.59,"t":"2026-02-03T05:00:00Z","v":99629,"vw":62.880811},{"c":62.005,"h":63.71,"l":61.0306,"n":1160,"o":63.71,"t":"2026-02-04T05:00:00Z","v":121083,"vw":62.061446},{"c":59.87,"h":61.6,"l":59.69,"n":878,"o":61.05,"t":"2026-02-05T05:00:00Z","v":106091,"vw":60.450019},{"c":62.83,"h":62.95,"l":61.11,"n":939,"o":61.22,"t":"2026-02-06T05:00:00Z","v":82471,"vw":62.207274},{"c":63.9,"h":64.13,"l":62.62,"n":1162,"o":62.75,"t":"2026-02-09T05:00:00Z","v":107911,"vw":63.821662},{"c":63.64,"h":64.35,"l":63.56,"n":876,"o":63.99,"t":"2026-02-10T05:00:00Z","v":90657,"vw":63.907005},{"c":62.83,"h":64.14,"l":62.2,"n":807,"o":64.14,"t":"2026-02-11T05:00:00Z","v":89939,"vw":62.722868},{"c":61.36,"h":63.19,"l":61.0508,"n":1199,"o":63.16,"t":"2026-02-12T05:00:00Z","v":109533,"vw":61.847509},{"c":62.32,"h":62.8,"l":61.29,"n":840,"o":61.65,"t":"2026-02-13T05:00:00Z","v":91626,"vw":62.409222},{"c":62.34,"h":62.725,"l":61.34,"n":858,"o":62.08,"t":"2026-02-17T05:00:00Z","v":78781,"vw":62.04519},{"c":62.94,"h":63.49,"l":62.44,"n":796,"o":62.61,"t":"2026-02-18T05:00:00Z","v":73126,"vw":62.978284},{"c":63.329,"h":63.329,"l":62.5298,"n":596,"o":62.54,"t":"2026-02-19T05:00:00Z","v":54573,"vw":62.946841},{"c":63.05,"h":63.8,"l":62.6343,"n":592,"o":62.93,"t":"2026-02-20T05:00:00Z","v":46683,"vw":62.952442},{"c":62.32,"h":62.71,"l":61.9001,"n":532,"o":62.58,"t":"2026-02-23T05:00:00Z","v":51104,"vw":62.299682},{"c":63.45,"h":63.5999,"l":62.1978,"n":606,"o":62.28,"t":"2026-02-24T05:00:00Z","v":48540,"vw":63.44522},{"c":63.58,"h":64.025,"l":63.36,"n":482,"o":63.96,"t":"2026-02-25T05:00:00Z","v":52456,"vw":63.86494},{"c":63.4,"h":63.46,"l":62.4266,"n":662,"o":63.31,"t":"2026-02-26T05:00:00Z","v":55353,"vw":63.203596},{"c":62.26,"h":62.5,"l":61.67,"n":565,"o":62.5,"t":"2026-02-27T05:00:00Z","v":87508,"vw":62.105727},{"c":62.89,"h":62.97,"l":61.49,"n":994,"o":61.49,"t":"2026-03-02T05:00:00Z","v":88806,"vw":62.746442},{"c":61.66,"h":62.115,"l":60.29,"n":828,"o":61.38,"t":"2026-03-03T05:00:00Z","v":66273,"vw":61.672965},{"c":62.82,"h":62.89,"l":61.875,"n":576,"o":62.24,"t":"2026-03-04T05:00:00Z","v":42076,"vw":62.74082},{"c":61.61,"h":62.73,"l":60.6701,"n":531,"o":62.13,"t":"2026-03-05T05:00:00Z","v":49189,"vw":61.404217},{"c":60.31,"h":61.17,"l":60.24,"n":716,"o":60.46,"t":"2026-03-06T05:00:00Z","v":67749,"vw":60.520819},{"c":61.27,"h":61.328,"l":59.15,"n":694,"o":59.82,"t":"2026-03-09T04:00:00Z","v":65575,"vw":60.09278},{"c":61.22,"h":62.2,"l":61.2,"n":693,"o":61.28,"t":"2026-03-10T04:00:00Z","v":100308,"vw":61.913091},{"c":61.5,"h":61.92,"l":61.13,"n":396,"o":61.15,"t":"2026-03-11T04:00:00Z","v":47528,"vw":61.359445},{"c":60.34,"h":61.33,"l":60.32,"n":765,"o":61.2,"t":"2026-03-12T04:00:00Z","v":223232,"vw":60.8766},{"c":59.8781,"h":61.4,"l":59.77,"n":570,"o":60.94,"t":"2026-03-13T04:00:00Z","v":59862,"vw":60.090915},{"c":60.59,"h":61.0591,"l":60.27,"n":687,"o":60.86,"t":"2026-03-16T04:00:00Z","v":54677,"vw":60.752694},{"c":61.44,"h":61.5065,"l":60.89,"n":679,"o":60.89,"t":"2026-03-17T04:00:00Z","v":161163,"vw":61.272336},{"c":60.25,"h":61.3134,"l":60.25,"n":534,"o":61.07,"t":"2026-03-18T04:00:00Z","v":42869,"vw":60.799088},{"c":60.33,"h":60.77,"l":59.0778,"n":768,"o":59.34,"t":"2026-03-19T04:00:00Z","v":312921,"vw":60.473019},{"c":58.65,"h":60.18,"l":58.2,"n":977,"o":60.18,"t":"2026-03-20T04:00:00Z","v":111142,"vw":58.863145},{"c":59.95,"h":60.7166,"l":59.38,"n":813,"o":59.54,"t":"2026-03-23T04:00:00Z","v":76782,"vw":60.233499},{"c":59.89,"h":60.2824,"l":59.39,"n":1168,"o":59.39,"t":"2026-03-24T04:00:00Z","v":74351,"vw":59.996716},{"c":60.84,"h":61.065,"l":60.33,"n":622,"o":60.74,"t":"2026-03-25T04:00:00Z","v":31868,"vw":60.745898},{"c":59.1,"h":60.52,"l":58.98,"n":1070,"o":59.94,"t":"2026-03-26T04:00:00Z","v":79168,"vw":59.361764},{"c":57.473,"h":58.57,"l":57.34,"n":738,"o":58.57,"t":"2026-03-27T04:00:00Z","v":62293,"vw":57.600179},{"c":56.02,"h":58.0635,"l":55.6901,"n":780,"o":58.05,"t":"2026-03-30T04:00:00Z","v":75464,"vw":56.224673},{"c":58.4777,"h":58.52,"l":56.845,"n":750,"o":56.89,"t":"2026-03-31T04:00:00Z","v":60711,"vw":58.189015},{"c":59.26,"h":59.92,"l":59.07,"n":1127,"o":59.18,"t":"2026-04-01T04:00:00Z","v":74301,"vw":59.457684},{"c":59.65,"h":60.09,"l":57.86,"n":1033,"o":57.86,"t":"2026-04-02T04:00:00Z","v":102079,"vw":58.992073},{"c":60.02,"h":60.33,"l":59.72,"n":779,"o":59.77,"t":"2026-04-06T04:00:00Z","v":116303,"vw":60.117274},{"c":59.9,"h":59.905,"l":58.995,"n":544,"o":59.66,"t":"2026-04-07T04:00:00Z","v":52378,"vw":59.39546},{"c":61.91,"h":62.46,"l":61.46,"n":966,"o":62.33,"t":"2026-04-08T04:00:00Z","v":76768,"vw":61.842183},{"c":61.84,"h":62.2,"l":61.4,"n":822,"o":61.78,"t":"2026-04-09T04:00:00Z","v":61009,"vw":61.85537},{"c":61.8908,"h":62.2783,"l":61.7101,"n":479,"o":62.13,"t":"2026-04-10T04:00:00Z","v":56439,"vw":61.998608},{"c":63.16,"h":63.2199,"l":61.59,"n":995,"o":61.59,"t":"2026-04-13T04:00:00Z","v":65743,"vw":62.759602},{"c":64.15,"h":64.25,"l":63.7417,"n":655,"o":63.92,"t":"2026-04-14T04:00:00Z","v":58697,"vw":64.030722},{"c":64.51,"h":64.56,"l":63.8,"n":1035,"o":64.24,"t":"2026-04-15T04:00:00Z","v":56822,"vw":64.332478},{"c":65.07,"h":65.11,"l":64.22,"n":975,"o":64.83,"t":"2026-04-16T04:00:00Z","v":61158,"vw":64.799201},{"c":65.92,"h":66.55,"l":65.75,"n":810,"o":65.89,"t":"2026-04-17T04:00:00Z","v":62949,"vw":65.965342},{"c":66.6,"h":66.64,"l":65.6,"n":960,"o":65.6,"t":"2026-04-20T04:00:00Z","v":50910,"vw":66.402988},{"c":66.02,"h":67.319,"l":66,"n":1102,"o":66.99,"t":"2026-04-21T04:00:00Z","v":46373,"vw":66.500174},{"c":66.58,"h":67.57,"l":66.35,"n":509,"o":67.17,"t":"2026-04-22T04:00:00Z","v":52550,"vw":66.615038},{"c":65.61,"h":66.47,"l":64.6,"n":483,"o":66.38,"t":"2026-04-23T04:00:00Z","v":43711,"vw":65.469429},{"c":65.6493,"h":66.09,"l":65.0762,"n":563,"o":66.09,"t":"2026-04-24T04:00:00Z","v":38885,"vw":65.68335},{"c":65.37,"h":65.64,"l":65.045,"n":520,"o":65.63,"t":"2026-04-27T04:00:00Z","v":38604,"vw":65.392507},{"c":64.45,"h":65.06,"l":63.87,"n":664,"o":64.81,"t":"2026-04-28T04:00:00Z","v":51536,"vw":64.505804},{"c":63.835,"h":64.73,"l":63.47,"n":450,"o":64.73,"t":"2026-04-29T04:00:00Z","v":38388,"vw":63.709364},{"c":66.02,"h":66.02,"l":64.3,"n":735,"o":64.3,"t":"2026-04-30T04:00:00Z","v":60866,"vw":65.632266},{"c":66.2862,"h":66.39,"l":65.755,"n":663,"o":66.17,"t":"2026-05-01T04:00:00Z","v":66677,"vw":66.24674},{"c":66.26,"h":66.9,"l":65.91,"n":1064,"o":66.37,"t":"2026-05-04T04:00:00Z","v":73305,"vw":66.435936},{"c":67.06,"h":67.13,"l":66.4,"n":715,"o":66.82,"t":"2026-05-05T04:00:00Z","v":50080,"vw":66.894204},{"c":68.57,"h":68.65,"l":67.29,"n":1066,"o":67.77,"t":"2026-05-06T04:00:00Z","v":84697,"vw":68.255163},{"c":67.23,"h":68.55,"l":66.93,"n":1271,"o":68.55,"t":"2026-05-07T04:00:00Z","v":162911,"vw":67.102245},{"c":68.11,"h":68.13,"l":67.1113,"n":858,"o":67.76,"t":"2026-05-08T04:00:00Z","v":43889,"vw":67.839499},{"c":69.02,"h":69.525,"l":68.13,"n":969,"o":68.13,"t":"2026-05-11T04:00:00Z","v":97181,"vw":69.087116},{"c":68.38,"h":68.6794,"l":67.005,"n":1040,"o":68.59,"t":"2026-05-12T04:00:00Z","v":112520,"vw":68.015042},{"c":69.195,"h":69.4,"l":68.03,"n":884,"o":68.9,"t":"2026-05-13T04:00:00Z","v":133875,"vw":68.97417},{"c":69.87,"h":70.0008,"l":68.57,"n":851,"o":69.15,"t":"2026-05-14T04:00:00Z","v":83622,"vw":69.692387},{"c":67.8476,"h":68.35,"l":67.57,"n":747,"o":68.27,"t":"2026-05-15T04:00:00Z","v":119236,"vw":68.086377},{"c":67.22,"h":68.23,"l":66.39,"n":1139,"o":68.23,"t":"2026-05-18T04:00:00Z","v":78054,"vw":66.971061},{"c":66.47,"h":66.96,"l":65.4042,"n":857,"o":66.44,"t":"2026-05-19T04:00:00Z","v":75622,"vw":66.423975},{"c":68.15,"h":68.2025,"l":66.47,"n":739,"o":66.95,"t":"2026-05-20T04:00:00Z","v":74317,"vw":67.850097},{"c":69.23,"h":69.2919,"l":67.59,"n":703,"o":67.75,"t":"2026-05-21T04:00:00Z","v":52247,"vw":68.739628},{"c":70.539,"h":70.8351,"l":69.48,"n":627,"o":69.48,"t":"2026-05-22T04:00:00Z","v":53638,"vw":70.579864},{"c":72.51,"h":72.8225,"l":71.64,"n":859,"o":71.98,"t":"2026-05-26T04:00:00Z","v":96578,"vw":72.343005},{"c":73.01,"h":73.01,"l":71.9075,"n":746,"o":72.81,"t":"2026-05-27T04:00:00Z","v":148393,"vw":72.814269},{"c":74.39,"h":74.6758,"l":72.96,"n":810,"o":73.07,"t":"2026-05-28T04:00:00Z","v":783134,"vw":74.347944},{"c":74.28,"h":74.35,"l":72.825,"n":882,"o":74.15,"t":"2026-05-29T04:00:00Z","v":94425,"vw":73.85239},{"c":74.18,"h":74.59,"l":73.16,"n":790,"o":73.58,"t":"2026-06-01T04:00:00Z","v":353417,"vw":73.936955},{"c":75.28,"h":75.61,"l":74.31,"n":769,"o":74.31,"t":"2026-06-02T04:00:00Z","v":142162,"vw":75.177481},{"c":73.73,"h":74.86,"l":73.53,"n":689,"o":74.86,"t":"2026-06-03T04:00:00Z","v":109238,"vw":73.916289},{"c":74.314,"h":74.7,"l":72.83,"n":561,"o":72.83,"t":"2026-06-04T04:00:00Z","v":72781,"vw":74.239201},{"c":69.65,"h":73.18,"l":68.91,"n":1343,"o":73.18,"t":"2026-06-05T04:00:00Z","v":84490,"vw":69.723106},{"c":70.35,"h":71.27,"l":70.21,"n":966,"o":71.05,"t":"2026-06-08T04:00:00Z","v":59739,"vw":70.513195},{"c":69.3635,"h":71.5576,"l":67.06,"n":1022,"o":70.93,"t":"2026-06-09T04:00:00Z","v":67793,"vw":69.617364},{"c":67.47,"h":69.7,"l":67.47,"n":749,"o":68.79,"t":"2026-06-10T04:00:00Z","v":57521,"vw":68.311992},{"c":70.47,"h":70.48,"l":68,"n":1024,"o":68.15,"t":"2026-06-11T04:00:00Z","v":82066,"vw":69.404988},{"c":70.45,"h":71.22,"l":69.91,"n":661,"o":70.64,"t":"2026-06-12T04:00:00Z","v":66092,"vw":70.534142},{"c":71.46,"h":72.21,"l":71.375,"n":1098,"o":72.17,"t":"2026-06-15T04:00:00Z","v":104259,"vw":71.699755},{"c":70.5,"h":71.93,"l":70.43,"n":726,"o":71.28,"t":"2026-06-16T04:00:00Z","v":89288,"vw":71.003798},{"c":70.14,"h":71.82,"l":69.98,"n":633,"o":70.7,"t":"2026-06-17T04:00:00Z","v":51590,"vw":71.198457},{"c":71.45,"h":71.46,"l":70.32,"n":538,"o":71.44,"t":"2026-06-18T04:00:00Z","v":51155,"vw":71.030146},{"c":70.79,"h":72,"l":70.675,"n":743,"o":71.36,"t":"2026-06-22T04:00:00Z","v":56708,"vw":70.965216},{"c":68.92,"h":70.2,"l":68.65,"n":1200,"o":68.65,"t":"2026-06-23T04:00:00Z","v":100338,"vw":69.32495},{"c":68.06,"h":69.09,"l":67.57,"n":738,"o":69.03,"t":"2026-06-24T04:00:00Z","v":68932,"vw":68.098968},{"c":68.28,"h":69,"l":67.525,"n":659,"o":69,"t":"2026-06-25T04:00:00Z","v":57610,"vw":68.108586},{"c":68.48,"h":68.5216,"l":67.28,"n":1150,"o":67.28,"t":"2026-06-26T04:00:00Z","v":58060,"vw":68.053905},{"c":69.75,"h":69.805,"l":68.11,"n":708,"o":69.22,"t":"2026-06-29T04:00:00Z","v":53817,"vw":69.362038},{"c":71.5,"h":71.6501,"l":69.94,"n":995,"o":70,"t":"2026-06-30T04:00:00Z","v":80012,"vw":71.172948},{"c":70.88,"h":72.22,"l":70.87,"n":740,"o":71.07,"t":"2026-07-01T04:00:00Z","v":323850,"vw":71.8386},{"c":69.44,"h":72.09,"l":68.75,"n":962,"o":71.37,"t":"2026-07-02T04:00:00Z","v":76332,"vw":69.647541},{"c":70.42,"h":71.07,"l":69.86,"n":1140,"o":69.86,"t":"2026-07-06T04:00:00Z","v":112750,"vw":70.653621},{"c":68.23,"h":69.9455,"l":67.79,"n":757,"o":69.87,"t":"2026-07-07T04:00:00Z","v":152488,"vw":68.268537},{"c":68.08,"h":68.27,"l":66.9006,"n":864,"o":67.54,"t":"2026-07-08T04:00:00Z","v":125788,"vw":67.760877},{"c":69.06,"h":69.38,"l":68.58,"n":627,"o":68.61,"t":"2026-07-09T04:00:00Z","v":66264,"vw":69.138031},{"c":68.4341,"h":69.24,"l":67.99,"n":689,"o":69.24,"t":"2026-07-10T04:00:00Z","v":40887,"vw":68.562528},{"c":67.1,"h":67.86,"l":66.7601,"n":788,"o":67.8,"t":"2026-07-13T04:00:00Z","v":87125,"vw":67.162423},{"c":67.78,"h":68.18,"l":67.5001,"n":902,"o":67.87,"t":"2026-07-14T04:00:00Z","v":68925,"vw":67.762179},{"c":67.6,"h":68.685,"l":66.73,"n":808,"o":68.24,"t":"2026-07-15T04:00:00Z","v":59732,"vw":67.515761},{"c":66.15,"h":67.16,"l":65.94,"n":917,"o":67.04,"t":"2026-07-16T04:00:00Z","v":68856,"vw":66.33519},{"c":65.8457,"h":66.44,"l":64.78,"n":628,"o":64.95,"t":"2026-07-17T04:00:00Z","v":55997,"vw":65.707031},{"c":65.59,"h":66.31,"l":65.5497,"n":573,"o":66.24,"t":"2026-07-20T04:00:00Z","v":50264,"vw":65.867576},{"c":67.18,"h":67.27,"l":66.1399,"n":543,"o":66.2,"t":"2026-07-21T04:00:00Z","v":60945,"vw":66.948903},{"c":66.62,"h":67.52,"l":66.53,"n":590,"o":66.95,"t":"2026-07-22T04:00:00Z","v":59858,"vw":66.903816},{"c":66.49,"h":67.19,"l":66.05,"n":516,"o":66.11,"t":"2026-07-23T04:00:00Z","v":43011,"vw":66.330493},{"c":65.41,"h":66.26,"l":65.25,"n":650,"o":66.26,"t":"2026-07-24T04:00:00Z","v":61805,"vw":65.605234},{"c":66.03,"h":66.64,"l":65.11,"n":753,"o":66.11,"t":"2026-07-27T04:00:00Z","v":49858,"vw":65.802242},{"c":65.57,"h":65.6781,"l":64.39,"n":749,"o":65.35,"t":"2026-07-28T04:00:00Z","v":62554,"vw":65.351694},{"c":63.47,"h":65.43,"l":63.34,"n":667,"o":65.43,"t":"2026-07-29T04:00:00Z","v":61357,"vw":64.666768},{"c":65.7,"h":65.8,"l":64.175,"n":658,"o":64.27,"t":"2026-07-30T04:00:00Z","v":60771,"vw":65.122311},{"c":65.64,"h":66.415,"l":64.7,"n":559,"o":66.34,"t":"2026-07-31T04:00:00Z","v":50211,"vw":65.785127},{"c":67.63,"h":67.63,"l":65.64,"n":826,"o":65.64,"t":"2026-08-03T04:00:00Z","v":77418,"vw":67.242485},{"c":69.86,"h":70.08,"l":68.45,"n":849,"o":68.45,"t":"2026-08-04T04:00:00Z","v":79596,"vw":69.839259},{"c":69,"h":70.06,"l":69,"n":847,"o":69.93,"t":"2026-08-05T04:00:00Z","v":81717,"vw":69.380658},{"c":69.09,"h":70.1745,"l":68.76,"n":565,"o":68.76,"t":"2026-08-06T04:00:00Z","v":50873,"vw":69.33379},{"c":70.59,"h":70.7197,"l":69.8314,"n":751,"o":70.2,"t":"2026-08-07T04:00:00Z","v":59399,"vw":70.365137},{"c":70.19,"h":70.78,"l":70.19,"n":878,"o":70.52,"t":"2026-08-10T04:00:00Z","v":71921,"vw":70.435696},{"c":70.69,"h":71.17,"l":70.61,"n":845,"o":70.62,"t":"2026-08-11T04:00:00Z","v":71455,"vw":70.708654},{"c":70.878,"h":71.62,"l":70.6451,"n":590,"o":71.62,"t":"2026-08-12T04:00:00Z","v":44194,"vw":71.013169},{"c":70.88,"h":71.4,"l":70.54,"n":717,"o":70.92,"t":"2026-08-13T04:00:00Z","v":71272,"vw":70.966041},{"c":71.44,"h":71.46,"l":71.0333,"n":623,"o":71.12,"t":"2026-08-14T04:00:00Z","v":69866,"vw":71.274494},{"c":71,"h":71.42,"l":70.92,"n":584,"o":71.42,"t":"2026-08-17T04:00:00Z","v":62692,"vw":71.06416},{"c":69.32,"h":70.42,"l":69.32,"n":822,"o":69.95,"t":"2026-08-18T04:00:00Z","v":69228,"vw":69.569556},{"c":69.78,"h":69.9863,"l":69.04,"n":560,"o":69.95,"t":"2026-08-19T04:00:00Z","v":468941,"vw":69.579552},{"c":68.61,"h":69.54,"l":68.435,"n":483,"o":69.45,"t":"2026-08-20T04:00:00Z","v":40070,"vw":68.698873},{"c":69.24,"h":69.4385,"l":68.88,"n":473,"o":69.28,"t":"2026-08-21T04:00:00Z","v":35439,"vw":69.275966},{"c":67.78,"h":68.83,"l":67.7797,"n":664,"o":68.83,"t":"2026-08-24T04:00:00Z","v":47546,"vw":68.022877},{"c":68.37,"h":68.4528,"l":68.085,"n":525,"o":68.24,"t":"2026-08-25T04:00:00Z","v":52864,"vw":68.361722},{"c":68.24,"h":68.6556,"l":67.98,"n":509,"o":68.14,"t":"2026-08-26T04:00:00Z","v":43701,"vw":68.266109},{"c":69.18,"h":69.335,"l":68.77,"n":501,"o":68.87,"t":"2026-08-27T04:00:00Z","v":40124,"vw":69.10204},{"c":67.57,"h":69.04,"l":67.53,"n":538,"o":69.03,"t":"2026-08-28T04:00:00Z","v":40488,"vw":67.771472},{"c":67.44,"h":67.56,"l":67.12,"n":733,"o":67.41,"t":"2026-08-31T04:00:00Z","v":54029,"vw":67.321958},{"c":66.23,"h":67.13,"l":66.1698,"n":648,"o":66.79,"t":"2026-09-01T04:00:00Z","v":73588,"vw":66.328291},{"c":66.7523,"h":66.805,"l":66.24,"n":636,"o":66.24,"t":"2026-09-02T04:00:00Z","v":56779,"vw":66.578565},{"c":67.5,"h":67.5,"l":66.7612,"n":520,"o":67.18,"t":"2026-09-03T04:00:00Z","v":41276,"vw":67.347722},{"c":67.6827,"h":67.73,"l":67.205,"n":579,"o":67.28,"t":"2026-09-04T04:00:00Z","v":42356,"vw":67.551321},{"c":67.71,"h":68.16,"l":67.5825,"n":809,"o":67.76,"t":"2026-09-08T04:00:00Z","v":65298,"vw":67.944448},{"c":66.6061,"h":67.62,"l":66.6061,"n":564,"o":67.62,"t":"2026-09-09T04:00:00Z","v":45746,"vw":66.86435},{"c":65.88,"h":66.59,"l":65.84,"n":507,"o":65.84,"t":"2026-09-10T04:00:00Z","v":51245,"vw":66.063669},{"c":66.6039,"h":66.95,"l":66.45,"n":717,"o":66.64,"t":"2026-09-11T04:00:00Z","v":52787,"vw":66.704379},{"c":66.2,"h":66.66,"l":65.74,"n":657,"o":65.74,"t":"2026-09-14T04:00:00Z","v":48102,"vw":66.330059},{"c":65.91,"h":66.22,"l":65.4,"n":915,"o":66.22,"t":"2026-09-15T04:00:00Z","v":59431,"vw":65.925478},{"c":65.77,"h":66.38,"l":65,"n":850,"o":66.2,"t":"2026-09-16T04:00:00Z","v":57768,"vw":66.113135},{"c":67.11,"h":67.445,"l":67.02,"n":570,"o":67.02,"t":"2026-09-17T04:00:00Z","v":71644,"vw":67.20232},{"c":67.01,"h":67.32,"l":66.51,"n":634,"o":67.32,"t":"2026-09-18T04:00:00Z","v":34968,"vw":66.806217},{"c":68.08,"h":68.16,"l":67.43,"n":773,"o":67.83,"t":"2026-09-21T04:00:00Z","v":51155,"vw":67.881172},{"c":68.51,"h":68.67,"l":67.93,"n":773,"o":68.36,"t":"2026-09-22T04:00:00Z","v":148481,"vw":68.40913},{"c":67.59,"h":68.29,"l":67.59,"n":1147,"o":68.29,"t":"2026-09-23T04:00:00Z","v":118794,"vw":67.994946},{"c":67.51,"h":67.6821,"l":66.88,"n":533,"o":67.15,"t":"2026-09-24T04:00:00Z","v":47382,"vw":67.48924},{"c":67.63,"h":68.03,"l":67.4,"n":536,"o":67.82,"t":"2026-09-25T04:00:00Z","v":43586,"vw":67.72921},{"c":66.62,"h":67.29,"l":66.53,"n":663,"o":67.08,"t":"2026-09-28T04:00:00Z","v":65634,"vw":66.843952},{"c":66.68,"h":66.88,"l":66.4101,"n":834,"o":66.8,"t":"2026-09-29T04:00:00Z","v":63353,"vw":66.695245},{"c":66.45,"h":67.21,"l":66.45,"n":628,"o":67.12,"t":"2026-09-30T04:00:00Z","v":79534,"vw":66.759022},{"c":66.68,"h":67.08,"l":66.055,"n":566,"o":66.58,"t":"2026-10-01T04:00:00Z","v":45226,"vw":66.712937},{"c":67.39,"h":67.91,"l":67.3,"n":710,"o":67.66,"t":"2026-10-02T04:00:00Z","v":38937,"vw":67.482406},{"c":68.12,"h":68.24,"l":67.35,"n":827,"o":67.82,"t":"2026-10-05T04:00:00Z","v":109940,"vw":67.746478},{"c":67.9164,"h":68.85,"l":67.87,"n":581,"o":68.69,"t":"2026-10-06T04:00:00Z","v":59122,"vw":68.111549},{"c":66.4,"h":67.06,"l":66.125,"n":673,"o":67.06,"t":"2026-10-07T04:00:00Z","v":61736,"vw":66.404546},{"c":65.61,"h":65.93,"l":65.135,"n":613,"o":65.93,"t":"2026-10-08T04:00:00Z","v":51692,"vw":65.493318},{"c":66.35,"h":66.3532,"l":65.83,"n":452,"o":66.14,"t":"2026-10-09T04:00:00Z","v":35878,"vw":66.271299},{"c":65.26,"h":66.25,"l":65.2101,"n":554,"o":66.25,"t":"2026-10-12T04:00:00Z","v":37611,"vw":65.423822},{"c":65.01,"h":65.15,"l":64.51,"n":702,"o":64.77,"t":"2026-10-13T04:00:00Z","v":40713,"vw":64.931791},{"c":63.08,"h":64.44,"l":62.8175,"n":1333,"o":64.3,"t":"2026-10-14T04:00:00Z","v":83042,"vw":63.259625},{"c":63.8343,"h":63.85,"l":61.875,"n":755,"o":62.29,"t":"2026-10-15T04:00:00Z","v":83915,"vw":63.217255},{"c":61.925,"h":63.84,"l":61.68,"n":647,"o":63.84,"t":"2026-10-16T04:00:00Z","v":49258,"vw":62.07917},{"c":62.29,"h":62.69,"l":61.99,"n":814,"o":62.6,"t":"2026-10-19T04:00:00Z","v":51968,"vw":62.307492},{"c":62.93,"h":63.231,"l":62.01,"n":678,"o":62.12,"t":"2026-10-20T04:00:00Z","v":83902,"vw":62.971733},{"c":63.68,"h":63.99,"l":63.3209,"n":717,"o":63.42,"t":"2026-10-21T04:00:00Z","v":75839,"vw":63.829152}],"volatilityBars":[{"c":67.59,"h":67.83,"l":67.5164,"n":154,"o":67.83,"t":"2026-09-21T13:30:00Z","v":14183,"vw":67.589509},{"c":67.44,"h":67.52,"l":67.43,"n":11,"o":67.52,"t":"2026-09-21T13:45:00Z","v":494,"vw":67.4725},{"c":67.535,"h":67.58,"l":67.45,"n":21,"o":67.45,"t":"2026-09-21T14:00:00Z","v":2376,"vw":67.500717},{"c":67.8,"h":67.8,"l":67.63,"n":12,"o":67.6799,"t":"2026-09-21T14:15:00Z","v":929,"vw":67.721522},{"c":67.6512,"h":67.6512,"l":67.6512,"n":6,"o":67.6512,"t":"2026-09-21T14:30:00Z","v":209,"vw":67.6512},{"c":67.7494,"h":67.7494,"l":67.7494,"n":5,"o":67.7494,"t":"2026-09-21T14:45:00Z","v":605,"vw":67.7494},{"c":67.9,"h":67.965,"l":67.9,"n":3,"o":67.965,"t":"2026-09-21T15:15:00Z","v":1465,"vw":67.911546},{"c":67.95,"h":67.95,"l":67.95,"n":4,"o":67.95,"t":"2026-09-21T15:30:00Z","v":106,"vw":67.95},{"c":68.0112,"h":68.0112,"l":68.0112,"n":6,"o":68.0112,"t":"2026-09-21T15:45:00Z","v":273,"vw":68.0112},{"c":68.015,"h":68.015,"l":68.015,"n":1,"o":68.015,"t":"2026-09-21T16:00:00Z","v":400,"vw":68.015},{"c":67.9501,"h":67.9501,"l":67.9501,"n":5,"o":67.9501,"t":"2026-09-21T16:15:00Z","v":275,"vw":67.9501},{"c":67.995,"h":67.995,"l":67.995,"n":1,"o":67.995,"t":"2026-09-21T16:30:00Z","v":600,"vw":67.995},{"c":67.9768,"h":67.9768,"l":67.9768,"n":2,"o":67.9768,"t":"2026-09-21T17:15:00Z","v":277,"vw":67.9768},{"c":68.096,"h":68.096,"l":68.096,"n":1,"o":68.096,"t":"2026-09-21T18:15:00Z","v":100,"vw":68.096},{"c":68.09,"h":68.16,"l":68.09,"n":7,"o":68.135,"t":"2026-09-21T18:45:00Z","v":19495,"vw":68.106336},{"c":68.0395,"h":68.0395,"l":68.0395,"n":1,"o":68.0395,"t":"2026-09-21T19:00:00Z","v":250,"vw":68.0395},{"c":68.0201,"h":68.0201,"l":68.0201,"n":2,"o":68.0201,"t":"2026-09-21T19:15:00Z","v":2497,"vw":68.0201},{"c":68.15,"h":68.15,"l":68.15,"n":16,"o":68.15,"t":"2026-09-21T19:30:00Z","v":661,"vw":68.15},{"c":68.08,"h":68.09,"l":68.08,"n":5,"o":68.09,"t":"2026-09-21T19:45:00Z","v":207,"vw":68.085},{"c":68.08,"h":68.08,"l":68.08,"n":5,"o":68.08,"t":"2026-09-21T20:00:00Z","v":135,"vw":68.08},{"c":68.18,"h":68.18,"l":68.18,"n":2,"o":68.18,"t":"2026-09-22T11:45:00Z","v":103,"vw":68.18},{"c":68.41,"h":68.41,"l":68.1,"n":48,"o":68.36,"t":"2026-09-22T13:30:00Z","v":3248,"vw":68.272409},{"c":68.385,"h":68.385,"l":68.16,"n":14,"o":68.195,"t":"2026-09-22T13:45:00Z","v":1275,"vw":68.246576},{"c":68.355,"h":68.37,"l":68.31,"n":20,"o":68.33,"t":"2026-09-22T14:00:00Z","v":1245,"vw":68.32381},{"c":68.295,"h":68.39,"l":68.295,"n":23,"o":68.3899,"t":"2026-09-22T14:15:00Z","v":2679,"vw":68.380233},{"c":68.11,"h":68.2925,"l":68.11,"n":13,"o":68.28,"t":"2026-09-22T14:30:00Z","v":743,"vw":68.202433},{"c":67.93,"h":68.005,"l":67.93,"n":9,"o":68,"t":"2026-09-22T14:45:00Z","v":1679,"vw":67.99977},{"c":68.26,"h":68.26,"l":68.02,"n":16,"o":68.02,"t":"2026-09-22T15:00:00Z","v":1632,"vw":68.177575},{"c":68.3254,"h":68.3254,"l":68.305,"n":7,"o":68.32,"t":"2026-09-22T15:15:00Z","v":485,"vw":68.319807},{"c":68.2002,"h":68.3,"l":68.16,"n":7,"o":68.3,"t":"2026-09-22T15:30:00Z","v":967,"vw":68.220343},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-09-22T15:45:00Z","v":112,"vw":68.25},{"c":68.27,"h":68.3142,"l":68.2687,"n":25,"o":68.3039,"t":"2026-09-22T16:00:00Z","v":2403,"vw":68.2841},{"c":68.24,"h":68.3,"l":68.24,"n":5,"o":68.3,"t":"2026-09-22T16:15:00Z","v":349,"vw":68.281481},{"c":68.34,"h":68.35,"l":68.33,"n":10,"o":68.33,"t":"2026-09-22T16:30:00Z","v":74261,"vw":68.330079},{"c":68.41,"h":68.51,"l":68.41,"n":17,"o":68.465,"t":"2026-09-22T16:45:00Z","v":1331,"vw":68.456482},{"c":68.3403,"h":68.39,"l":68.3403,"n":6,"o":68.37,"t":"2026-09-22T17:00:00Z","v":392,"vw":68.365283},{"c":68.33,"h":68.36,"l":68.33,"n":3,"o":68.36,"t":"2026-09-22T17:15:00Z","v":380,"vw":68.349481},{"c":68.405,"h":68.42,"l":68.405,"n":3,"o":68.42,"t":"2026-09-22T17:30:00Z","v":401,"vw":68.41625},{"c":68.58,"h":68.58,"l":68.58,"n":2,"o":68.58,"t":"2026-09-22T17:45:00Z","v":225,"vw":68.58},{"c":68.595,"h":68.595,"l":68.5373,"n":7,"o":68.575,"t":"2026-09-22T18:00:00Z","v":1484,"vw":68.545312},{"c":68.5492,"h":68.62,"l":68.5492,"n":13,"o":68.59,"t":"2026-09-22T18:15:00Z","v":5831,"vw":68.579086},{"c":68.55,"h":68.55,"l":68.55,"n":1,"o":68.55,"t":"2026-09-22T18:30:00Z","v":288,"vw":68.55},{"c":68.585,"h":68.585,"l":68.51,"n":19,"o":68.56,"t":"2026-09-22T18:45:00Z","v":2002,"vw":68.551228},{"c":68.58,"h":68.59,"l":68.57,"n":15,"o":68.58,"t":"2026-09-22T19:00:00Z","v":33389,"vw":68.58654},{"c":68.6,"h":68.6,"l":68.575,"n":5,"o":68.58,"t":"2026-09-22T19:15:00Z","v":3103,"vw":68.583479},{"c":68.635,"h":68.6599,"l":68.61,"n":10,"o":68.61,"t":"2026-09-22T19:30:00Z","v":1070,"vw":68.624025},{"c":68.605,"h":68.67,"l":68.605,"n":4,"o":68.67,"t":"2026-09-22T19:45:00Z","v":444,"vw":68.639159},{"c":68.51,"h":68.51,"l":68.51,"n":7,"o":68.51,"t":"2026-09-22T20:00:00Z","v":256,"vw":68.51},{"c":68.4,"h":68.45,"l":67.91,"n":49,"o":68.45,"t":"2026-09-23T11:45:00Z","v":2406,"vw":68.325134},{"c":68.4,"h":68.4,"l":68.4,"n":5,"o":68.4,"t":"2026-09-23T12:00:00Z","v":224,"vw":68.4},{"c":68.3,"h":68.31,"l":68.3,"n":11,"o":68.31,"t":"2026-09-23T12:30:00Z","v":1007,"vw":68.304487},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-09-23T12:45:00Z","v":149,"vw":68.2},{"c":68.1,"h":68.29,"l":68.1,"n":20,"o":68.29,"t":"2026-09-23T13:30:00Z","v":1196,"vw":68.264918},{"c":68.14,"h":68.17,"l":68.02,"n":19,"o":68.04,"t":"2026-09-23T13:45:00Z","v":2001,"vw":68.106216},{"c":67.9895,"h":68.28,"l":67.915,"n":39,"o":68.27,"t":"2026-09-23T14:00:00Z","v":5045,"vw":68.132228},{"c":67.765,"h":67.765,"l":67.765,"n":2,"o":67.765,"t":"2026-09-23T14:15:00Z","v":437,"vw":67.765},{"c":67.8913,"h":67.8913,"l":67.72,"n":4,"o":67.72,"t":"2026-09-23T14:30:00Z","v":366,"vw":67.777414},{"c":67.92,"h":67.92,"l":67.86,"n":9,"o":67.86,"t":"2026-09-23T14:45:00Z","v":288,"vw":67.886201},{"c":68.13,"h":68.18,"l":68.06,"n":190,"o":68.065,"t":"2026-09-23T15:00:00Z","v":23067,"vw":68.12181},{"c":68.21,"h":68.22,"l":68.13,"n":62,"o":68.1884,"t":"2026-09-23T15:15:00Z","v":27210,"vw":68.131664},{"c":68.1145,"h":68.1442,"l":68.1145,"n":5,"o":68.1442,"t":"2026-09-23T15:30:00Z","v":755,"vw":68.139968},{"c":67.98,"h":68.08,"l":67.98,"n":5,"o":68.08,"t":"2026-09-23T15:45:00Z","v":513,"vw":68.020426},{"c":67.99,"h":67.99,"l":67.955,"n":10,"o":67.96,"t":"2026-09-23T16:00:00Z","v":641,"vw":67.965309},{"c":67.92,"h":67.99,"l":67.92,"n":20,"o":67.99,"t":"2026-09-23T16:15:00Z","v":639,"vw":67.961848},{"c":67.8801,"h":67.9451,"l":67.8801,"n":11,"o":67.9451,"t":"2026-09-23T16:30:00Z","v":552,"vw":67.907921},{"c":67.7901,"h":67.8,"l":67.7901,"n":4,"o":67.8,"t":"2026-09-23T16:45:00Z","v":315,"vw":67.794705},{"c":67.62,"h":67.82,"l":67.62,"n":25,"o":67.82,"t":"2026-09-23T17:00:00Z","v":3816,"vw":67.796217},{"c":67.785,"h":67.785,"l":67.785,"n":2,"o":67.785,"t":"2026-09-23T17:15:00Z","v":196,"vw":67.785},{"c":67.72,"h":67.775,"l":67.72,"n":16,"o":67.775,"t":"2026-09-23T17:30:00Z","v":1466,"vw":67.760775},{"c":67.85,"h":67.97,"l":67.85,"n":22,"o":67.9599,"t":"2026-09-23T18:00:00Z","v":2241,"vw":67.905591},{"c":67.91,"h":67.91,"l":67.91,"n":15,"o":67.91,"t":"2026-09-23T18:15:00Z","v":1168,"vw":67.91},{"c":67.81,"h":67.83,"l":67.81,"n":10,"o":67.83,"t":"2026-09-23T18:30:00Z","v":2711,"vw":67.820866},{"c":67.89,"h":67.89,"l":67.78,"n":31,"o":67.78,"t":"2026-09-23T18:45:00Z","v":3951,"vw":67.839563},{"c":67.85,"h":67.9,"l":67.78,"n":69,"o":67.9,"t":"2026-09-23T19:00:00Z","v":22365,"vw":67.859203},{"c":67.78,"h":67.805,"l":67.731,"n":14,"o":67.805,"t":"2026-09-23T19:15:00Z","v":3836,"vw":67.78618},{"c":67.705,"h":67.81,"l":67.705,"n":14,"o":67.8,"t":"2026-09-23T19:30:00Z","v":1704,"vw":67.8},{"c":67.59,"h":67.72,"l":67.59,"n":19,"o":67.72,"t":"2026-09-23T19:45:00Z","v":2615,"vw":67.642743},{"c":67.4,"h":67.4,"l":67.4,"n":16,"o":67.4,"t":"2026-09-24T08:00:00Z","v":1015,"vw":67.4},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-09-24T13:15:00Z","v":100,"vw":67.11},{"c":67.2295,"h":67.3,"l":67.15,"n":33,"o":67.15,"t":"2026-09-24T13:30:00Z","v":1717,"vw":67.180723},{"c":67.1419,"h":67.19,"l":67.1419,"n":3,"o":67.19,"t":"2026-09-24T13:45:00Z","v":526,"vw":67.160682},{"c":67.04,"h":67.0746,"l":67.04,"n":12,"o":67.0746,"t":"2026-09-24T14:00:00Z","v":600,"vw":67.047582},{"c":67.28,"h":67.28,"l":67.28,"n":8,"o":67.28,"t":"2026-09-24T14:15:00Z","v":220,"vw":67.28},{"c":67.35,"h":67.35,"l":67.34,"n":11,"o":67.3499,"t":"2026-09-24T14:30:00Z","v":829,"vw":67.34597},{"c":67.06,"h":67.24,"l":67.06,"n":4,"o":67.24,"t":"2026-09-24T14:45:00Z","v":338,"vw":67.147216},{"c":67.07,"h":67.07,"l":67.07,"n":7,"o":67.07,"t":"2026-09-24T15:00:00Z","v":252,"vw":67.07},{"c":66.88,"h":67.0075,"l":66.88,"n":16,"o":67.0075,"t":"2026-09-24T15:15:00Z","v":2062,"vw":66.936784},{"c":66.895,"h":66.895,"l":66.895,"n":1,"o":66.895,"t":"2026-09-24T15:30:00Z","v":323,"vw":66.895},{"c":66.8952,"h":66.8952,"l":66.8952,"n":2,"o":66.8952,"t":"2026-09-24T16:00:00Z","v":305,"vw":66.8952},{"c":67.52,"h":67.52,"l":67.52,"n":5,"o":67.52,"t":"2026-09-24T16:15:00Z","v":200,"vw":67.52},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-09-24T16:45:00Z","v":145,"vw":67.48},{"c":67.48,"h":67.48,"l":67.48,"n":3,"o":67.48,"t":"2026-09-24T17:00:00Z","v":102,"vw":67.48},{"c":67.6781,"h":67.6821,"l":67.6781,"n":4,"o":67.6821,"t":"2026-09-24T17:15:00Z","v":303,"vw":67.679985},{"c":67.3443,"h":67.37,"l":67.3443,"n":2,"o":67.37,"t":"2026-09-24T18:00:00Z","v":470,"vw":67.349768},{"c":67.5297,"h":67.66,"l":67.47,"n":5,"o":67.47,"t":"2026-09-24T18:30:00Z","v":1124,"vw":67.594032},{"c":67.5301,"h":67.54,"l":67.5301,"n":2,"o":67.54,"t":"2026-09-24T18:45:00Z","v":3665,"vw":67.532604},{"c":67.4304,"h":67.58,"l":67.4304,"n":4,"o":67.58,"t":"2026-09-24T19:00:00Z","v":23671,"vw":67.575136},{"c":67.4001,"h":67.4001,"l":67.4001,"n":1,"o":67.4001,"t":"2026-09-24T19:15:00Z","v":547,"vw":67.4001},{"c":67.63,"h":67.63,"l":67.54,"n":14,"o":67.54,"t":"2026-09-24T19:30:00Z","v":1429,"vw":67.581504},{"c":67.5801,"h":67.65,"l":67.5801,"n":2,"o":67.65,"t":"2026-09-24T19:45:00Z","v":1126,"vw":67.632866},{"c":67.51,"h":67.51,"l":67.51,"n":3,"o":67.51,"t":"2026-09-24T20:00:00Z","v":519,"vw":67.51},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-09-25T11:45:00Z","v":295,"vw":67.6},{"c":67.8,"h":67.8,"l":67.8,"n":2,"o":67.8,"t":"2026-09-25T12:00:00Z","v":701,"vw":67.8},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-09-25T12:15:00Z","v":700,"vw":67.8},{"c":67.67,"h":67.82,"l":67.67,"n":16,"o":67.82,"t":"2026-09-25T13:30:00Z","v":1799,"vw":67.805289},{"c":67.43,"h":67.66,"l":67.43,"n":11,"o":67.66,"t":"2026-09-25T14:00:00Z","v":478,"vw":67.584444},{"c":67.4,"h":67.4,"l":67.4,"n":7,"o":67.4,"t":"2026-09-25T14:45:00Z","v":303,"vw":67.4},{"c":67.645,"h":67.645,"l":67.6387,"n":8,"o":67.6387,"t":"2026-09-25T15:00:00Z","v":1102,"vw":67.641715},{"c":67.73,"h":67.8,"l":67.73,"n":16,"o":67.8,"t":"2026-09-25T15:15:00Z","v":734,"vw":67.771501},{"c":67.7495,"h":67.7495,"l":67.7495,"n":2,"o":67.7495,"t":"2026-09-25T15:30:00Z","v":152,"vw":67.7495},{"c":68.03,"h":68.03,"l":67.915,"n":12,"o":67.915,"t":"2026-09-25T16:00:00Z","v":876,"vw":67.953951},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-09-25T16:15:00Z","v":289,"vw":68.01},{"c":67.955,"h":67.96,"l":67.8486,"n":4,"o":67.8486,"t":"2026-09-25T16:30:00Z","v":684,"vw":67.925915},{"c":67.78,"h":67.78,"l":67.78,"n":10,"o":67.78,"t":"2026-09-25T17:00:00Z","v":262,"vw":67.78},{"c":67.745,"h":67.745,"l":67.745,"n":3,"o":67.745,"t":"2026-09-25T17:30:00Z","v":849,"vw":67.745},{"c":67.7551,"h":67.7551,"l":67.7336,"n":4,"o":67.7336,"t":"2026-09-25T17:45:00Z","v":2363,"vw":67.745348},{"c":67.725,"h":67.74,"l":67.69,"n":10,"o":67.74,"t":"2026-09-25T18:00:00Z","v":863,"vw":67.701558},{"c":67.725,"h":67.725,"l":67.725,"n":1,"o":67.725,"t":"2026-09-25T18:15:00Z","v":220,"vw":67.725},{"c":67.6306,"h":67.69,"l":67.6306,"n":5,"o":67.69,"t":"2026-09-25T18:30:00Z","v":413,"vw":67.664543},{"c":67.67,"h":67.72,"l":67.67,"n":5,"o":67.72,"t":"2026-09-25T18:45:00Z","v":21781,"vw":67.712706},{"c":67.77,"h":67.7999,"l":67.7299,"n":15,"o":67.7299,"t":"2026-09-25T19:00:00Z","v":1246,"vw":67.770627},{"c":67.69,"h":67.82,"l":67.69,"n":10,"o":67.82,"t":"2026-09-25T19:15:00Z","v":1923,"vw":67.718695},{"c":67.6901,"h":67.6901,"l":67.6901,"n":3,"o":67.6901,"t":"2026-09-25T19:30:00Z","v":586,"vw":67.6901},{"c":67.72,"h":67.76,"l":67.72,"n":5,"o":67.76,"t":"2026-09-25T19:45:00Z","v":665,"vw":67.753443},{"c":67.63,"h":67.63,"l":67.63,"n":5,"o":67.63,"t":"2026-09-25T20:00:00Z","v":118,"vw":67.63},{"c":67.08,"h":67.08,"l":67.08,"n":19,"o":67.08,"t":"2026-09-28T13:30:00Z","v":1486,"vw":67.08},{"c":66.79,"h":66.79,"l":66.734,"n":15,"o":66.734,"t":"2026-09-28T13:45:00Z","v":2935,"vw":66.760849},{"c":67.04,"h":67.04,"l":66.9,"n":16,"o":66.9,"t":"2026-09-28T14:00:00Z","v":3226,"vw":66.992764},{"c":66.98,"h":66.98,"l":66.98,"n":6,"o":66.98,"t":"2026-09-28T14:15:00Z","v":267,"vw":66.98},{"c":66.7099,"h":66.75,"l":66.7099,"n":10,"o":66.75,"t":"2026-09-28T14:30:00Z","v":1059,"vw":66.719527},{"c":66.535,"h":66.535,"l":66.53,"n":2,"o":66.53,"t":"2026-09-28T14:45:00Z","v":508,"vw":66.534016},{"c":66.65,"h":66.65,"l":66.55,"n":5,"o":66.55,"t":"2026-09-28T15:15:00Z","v":789,"vw":66.562903},{"c":66.738,"h":66.738,"l":66.67,"n":4,"o":66.67,"t":"2026-09-28T15:45:00Z","v":471,"vw":66.715578},{"c":66.6799,"h":66.75,"l":66.64,"n":13,"o":66.75,"t":"2026-09-28T16:00:00Z","v":6309,"vw":66.669219},{"c":66.84,"h":66.9,"l":66.73,"n":9,"o":66.73,"t":"2026-09-28T16:15:00Z","v":631,"vw":66.826979},{"c":67.12,"h":67.29,"l":66.82,"n":20,"o":66.82,"t":"2026-09-28T17:00:00Z","v":1181,"vw":67.08375},{"c":66.935,"h":67.08,"l":66.935,"n":9,"o":67.06,"t":"2026-09-28T17:15:00Z","v":1406,"vw":66.972228},{"c":66.995,"h":66.995,"l":66.975,"n":4,"o":66.975,"t":"2026-09-28T18:00:00Z","v":249,"vw":66.985268},{"c":66.955,"h":66.96,"l":66.955,"n":3,"o":66.96,"t":"2026-09-28T18:15:00Z","v":497,"vw":66.957012},{"c":66.955,"h":66.955,"l":66.955,"n":2,"o":66.955,"t":"2026-09-28T18:30:00Z","v":391,"vw":66.955},{"c":66.78,"h":66.89,"l":66.78,"n":11,"o":66.88,"t":"2026-09-28T19:00:00Z","v":31855,"vw":66.881823},{"c":66.705,"h":66.7728,"l":66.705,"n":9,"o":66.7201,"t":"2026-09-28T19:30:00Z","v":3584,"vw":66.726261},{"c":66.62,"h":66.68,"l":66.62,"n":19,"o":66.68,"t":"2026-09-28T19:45:00Z","v":1369,"vw":66.64371},{"c":66.8,"h":66.8,"l":66.8,"n":10,"o":66.8,"t":"2026-09-29T13:30:00Z","v":141,"vw":66.8},{"c":66.73,"h":66.85,"l":66.73,"n":43,"o":66.75,"t":"2026-09-29T14:00:00Z","v":3114,"vw":66.767375},{"c":66.88,"h":66.88,"l":66.88,"n":6,"o":66.88,"t":"2026-09-29T14:15:00Z","v":307,"vw":66.88},{"c":66.87,"h":66.87,"l":66.87,"n":8,"o":66.87,"t":"2026-09-29T14:30:00Z","v":467,"vw":66.87},{"c":66.69,"h":66.69,"l":66.69,"n":5,"o":66.69,"t":"2026-09-29T14:45:00Z","v":128,"vw":66.69},{"c":66.57,"h":66.57,"l":66.45,"n":20,"o":66.45,"t":"2026-09-29T15:30:00Z","v":784,"vw":66.512317},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-09-29T15:45:00Z","v":189,"vw":66.5},{"c":66.52,"h":66.52,"l":66.465,"n":6,"o":66.465,"t":"2026-09-29T16:15:00Z","v":279,"vw":66.49448},{"c":66.4101,"h":66.4101,"l":66.4101,"n":6,"o":66.4101,"t":"2026-09-29T16:45:00Z","v":243,"vw":66.4101},{"c":66.46,"h":66.46,"l":66.46,"n":6,"o":66.46,"t":"2026-09-29T17:15:00Z","v":308,"vw":66.46},{"c":66.5325,"h":66.59,"l":66.5325,"n":19,"o":66.545,"t":"2026-09-29T18:00:00Z","v":3435,"vw":66.579589},{"c":66.61,"h":66.63,"l":66.61,"n":9,"o":66.63,"t":"2026-09-29T18:15:00Z","v":452,"vw":66.618636},{"c":66.51,"h":66.51,"l":66.5,"n":12,"o":66.5,"t":"2026-09-29T18:30:00Z","v":1043,"vw":66.508974},{"c":66.62,"h":66.6872,"l":66.62,"n":5,"o":66.6872,"t":"2026-09-29T18:45:00Z","v":1262,"vw":66.633907},{"c":66.66,"h":66.7499,"l":66.66,"n":18,"o":66.69,"t":"2026-09-29T19:00:00Z","v":2240,"vw":66.736891},{"c":66.71,"h":66.7199,"l":66.6851,"n":8,"o":66.7199,"t":"2026-09-29T19:15:00Z","v":40156,"vw":66.709029},{"c":66.72,"h":66.72,"l":66.67,"n":16,"o":66.67,"t":"2026-09-29T19:30:00Z","v":871,"vw":66.690923},{"c":66.74,"h":66.74,"l":66.73,"n":12,"o":66.73,"t":"2026-09-29T19:45:00Z","v":548,"vw":66.734608},{"c":66.68,"h":66.68,"l":66.68,"n":3,"o":66.68,"t":"2026-09-29T20:00:00Z","v":208,"vw":66.68},{"c":67.08,"h":67.08,"l":67.06,"n":2,"o":67.06,"t":"2026-09-30T13:15:00Z","v":200,"vw":67.07},{"c":66.89,"h":67.1214,"l":66.89,"n":13,"o":67.12,"t":"2026-09-30T13:30:00Z","v":1839,"vw":67.10544},{"c":66.95,"h":66.95,"l":66.95,"n":3,"o":66.95,"t":"2026-09-30T13:45:00Z","v":325,"vw":66.95},{"c":67.085,"h":67.085,"l":66.97,"n":19,"o":66.97,"t":"2026-09-30T14:00:00Z","v":681,"vw":67.018696},{"c":67.16,"h":67.16,"l":67.16,"n":7,"o":67.16,"t":"2026-09-30T14:15:00Z","v":261,"vw":67.16},{"c":66.86,"h":66.86,"l":66.86,"n":6,"o":66.86,"t":"2026-09-30T14:30:00Z","v":171,"vw":66.86},{"c":67.21,"h":67.21,"l":67.21,"n":6,"o":67.21,"t":"2026-09-30T14:45:00Z","v":201,"vw":67.21},{"c":67.04,"h":67.04,"l":67.04,"n":2,"o":67.04,"t":"2026-09-30T15:30:00Z","v":176,"vw":67.04},{"c":67.015,"h":67.015,"l":67.015,"n":3,"o":67.015,"t":"2026-09-30T15:45:00Z","v":208,"vw":67.015},{"c":67.005,"h":67.005,"l":67.005,"n":6,"o":67.005,"t":"2026-09-30T16:15:00Z","v":391,"vw":67.005},{"c":67.11,"h":67.11,"l":67.0517,"n":3,"o":67.0517,"t":"2026-09-30T16:45:00Z","v":1540,"vw":67.079621},{"c":66.9751,"h":66.9751,"l":66.9751,"n":4,"o":66.9751,"t":"2026-09-30T17:00:00Z","v":113,"vw":66.9751},{"c":66.89,"h":66.96,"l":66.89,"n":8,"o":66.96,"t":"2026-09-30T17:45:00Z","v":509,"vw":66.931667},{"c":66.89,"h":66.89,"l":66.85,"n":3,"o":66.85,"t":"2026-09-30T18:00:00Z","v":965,"vw":66.875298},{"c":66.7885,"h":66.7885,"l":66.7885,"n":1,"o":66.7885,"t":"2026-09-30T18:30:00Z","v":134,"vw":66.7885},{"c":66.8143,"h":66.8143,"l":66.795,"n":2,"o":66.795,"t":"2026-09-30T18:45:00Z","v":561,"vw":66.81086},{"c":66.815,"h":66.87,"l":66.78,"n":7,"o":66.87,"t":"2026-09-30T19:00:00Z","v":20655,"vw":66.864938},{"c":66.7125,"h":66.75,"l":66.71,"n":3,"o":66.75,"t":"2026-09-30T19:15:00Z","v":1160,"vw":66.735049},{"c":66.67,"h":66.7599,"l":66.67,"n":182,"o":66.715,"t":"2026-09-30T19:30:00Z","v":43946,"vw":66.67378},{"c":66.45,"h":66.7,"l":66.45,"n":50,"o":66.67,"t":"2026-09-30T19:45:00Z","v":2577,"vw":66.597542},{"c":66.45,"h":66.45,"l":66.45,"n":3,"o":66.45,"t":"2026-09-30T20:00:00Z","v":215,"vw":66.45},{"c":66.3216,"h":66.62,"l":66.3216,"n":35,"o":66.58,"t":"2026-10-01T13:30:00Z","v":3112,"vw":66.561663},{"c":66.25,"h":66.25,"l":66.055,"n":17,"o":66.055,"t":"2026-10-01T14:00:00Z","v":811,"vw":66.196667},{"c":66.19,"h":66.19,"l":66.1875,"n":2,"o":66.1875,"t":"2026-10-01T14:15:00Z","v":200,"vw":66.18875},{"c":66.32,"h":66.32,"l":66.32,"n":3,"o":66.32,"t":"2026-10-01T14:30:00Z","v":187,"vw":66.32},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-01T14:45:00Z","v":121,"vw":66.29},{"c":66.11,"h":66.11,"l":66.11,"n":5,"o":66.11,"t":"2026-10-01T15:00:00Z","v":608,"vw":66.11},{"c":66.182,"h":66.182,"l":66.182,"n":5,"o":66.182,"t":"2026-10-01T15:15:00Z","v":178,"vw":66.182},{"c":66.3,"h":66.3,"l":66.2738,"n":6,"o":66.2738,"t":"2026-10-01T15:45:00Z","v":310,"vw":66.283601},{"c":66.5387,"h":66.5387,"l":66.33,"n":11,"o":66.4225,"t":"2026-10-01T16:00:00Z","v":1021,"vw":66.428284},{"c":66.505,"h":66.505,"l":66.505,"n":9,"o":66.505,"t":"2026-10-01T16:15:00Z","v":381,"vw":66.505},{"c":66.62,"h":66.62,"l":66.62,"n":1,"o":66.62,"t":"2026-10-01T16:30:00Z","v":333,"vw":66.62},{"c":66.535,"h":66.535,"l":66.535,"n":1,"o":66.535,"t":"2026-10-01T17:00:00Z","v":158,"vw":66.535},{"c":66.93,"h":66.93,"l":66.68,"n":6,"o":66.68,"t":"2026-10-01T17:15:00Z","v":1316,"vw":66.752432},{"c":66.89,"h":67.08,"l":66.89,"n":28,"o":67.05,"t":"2026-10-01T17:30:00Z","v":1782,"vw":67.001897},{"c":66.73,"h":66.73,"l":66.73,"n":1,"o":66.73,"t":"2026-10-01T18:15:00Z","v":114,"vw":66.73},{"c":66.73,"h":66.73,"l":66.73,"n":1,"o":66.73,"t":"2026-10-01T18:30:00Z","v":293,"vw":66.73},{"c":66.78,"h":66.78,"l":66.7,"n":10,"o":66.7451,"t":"2026-10-01T19:00:00Z","v":23962,"vw":66.764001},{"c":66.75,"h":66.78,"l":66.75,"n":8,"o":66.765,"t":"2026-10-01T19:15:00Z","v":2955,"vw":66.774565},{"c":66.7316,"h":66.79,"l":66.7316,"n":11,"o":66.78,"t":"2026-10-01T19:30:00Z","v":961,"vw":66.770363},{"c":66.63,"h":66.7,"l":66.63,"n":20,"o":66.7,"t":"2026-10-01T19:45:00Z","v":1360,"vw":66.680181},{"c":66.68,"h":66.68,"l":66.68,"n":5,"o":66.68,"t":"2026-10-01T20:00:00Z","v":194,"vw":66.68},{"c":66.16,"h":66.16,"l":66.16,"n":1,"o":66.16,"t":"2026-10-01T20:45:00Z","v":794,"vw":66.16},{"c":67.69,"h":67.69,"l":67.66,"n":18,"o":67.66,"t":"2026-10-02T13:30:00Z","v":383,"vw":67.668746},{"c":67.645,"h":67.665,"l":67.645,"n":11,"o":67.665,"t":"2026-10-02T13:45:00Z","v":3637,"vw":67.655801},{"c":67.76,"h":67.8,"l":67.435,"n":21,"o":67.435,"t":"2026-10-02T14:00:00Z","v":1370,"vw":67.651852},{"c":67.725,"h":67.725,"l":67.7179,"n":12,"o":67.7179,"t":"2026-10-02T14:15:00Z","v":817,"vw":67.723021},{"c":67.91,"h":67.91,"l":67.91,"n":8,"o":67.91,"t":"2026-10-02T14:30:00Z","v":364,"vw":67.91},{"c":67.84,"h":67.88,"l":67.84,"n":18,"o":67.8607,"t":"2026-10-02T14:45:00Z","v":1051,"vw":67.856163},{"c":67.64,"h":67.69,"l":67.64,"n":6,"o":67.69,"t":"2026-10-02T15:00:00Z","v":336,"vw":67.666744},{"c":67.32,"h":67.42,"l":67.301,"n":13,"o":67.42,"t":"2026-10-02T15:15:00Z","v":1288,"vw":67.35712},{"c":67.459,"h":67.535,"l":67.459,"n":18,"o":67.535,"t":"2026-10-02T15:30:00Z","v":628,"vw":67.483204},{"c":67.5097,"h":67.5097,"l":67.4742,"n":6,"o":67.4742,"t":"2026-10-02T15:45:00Z","v":1364,"vw":67.479803},{"c":67.3901,"h":67.425,"l":67.3901,"n":6,"o":67.425,"t":"2026-10-02T16:15:00Z","v":275,"vw":67.40384},{"c":67.3,"h":67.34,"l":67.3,"n":4,"o":67.3085,"t":"2026-10-02T17:30:00Z","v":536,"vw":67.316738},{"c":67.4,"h":67.41,"l":67.4,"n":13,"o":67.41,"t":"2026-10-02T17:45:00Z","v":395,"vw":67.404545},{"c":67.41,"h":67.41,"l":67.3699,"n":10,"o":67.3699,"t":"2026-10-02T18:30:00Z","v":353,"vw":67.383311},{"c":67.43,"h":67.43,"l":67.3674,"n":6,"o":67.4299,"t":"2026-10-02T18:45:00Z","v":17121,"vw":67.420902},{"c":67.4,"h":67.42,"l":67.39,"n":8,"o":67.42,"t":"2026-10-02T19:00:00Z","v":878,"vw":67.403285},{"c":67.41,"h":67.41,"l":67.41,"n":1,"o":67.41,"t":"2026-10-02T19:15:00Z","v":100,"vw":67.41},{"c":67.54,"h":67.55,"l":67.54,"n":7,"o":67.54,"t":"2026-10-02T19:30:00Z","v":957,"vw":67.541064},{"c":67.46,"h":67.4883,"l":67.41,"n":7,"o":67.4883,"t":"2026-10-02T19:45:00Z","v":695,"vw":67.462079},{"c":67.39,"h":67.39,"l":67.39,"n":3,"o":67.39,"t":"2026-10-02T20:00:00Z","v":801,"vw":67.39},{"c":67.42,"h":67.82,"l":67.42,"n":29,"o":67.82,"t":"2026-10-05T13:30:00Z","v":15930,"vw":67.43022},{"c":67.57,"h":67.59,"l":67.35,"n":99,"o":67.35,"t":"2026-10-05T13:45:00Z","v":39492,"vw":67.464503},{"c":67.99,"h":67.99,"l":67.5125,"n":46,"o":67.58,"t":"2026-10-05T14:00:00Z","v":5289,"vw":67.772739},{"c":68.09,"h":68.09,"l":68,"n":13,"o":68,"t":"2026-10-05T14:15:00Z","v":1473,"vw":68.061142},{"c":67.82,"h":67.97,"l":67.72,"n":64,"o":67.935,"t":"2026-10-05T14:30:00Z","v":5869,"vw":67.824394},{"c":67.8135,"h":67.8135,"l":67.8135,"n":1,"o":67.8135,"t":"2026-10-05T14:45:00Z","v":160,"vw":67.8135},{"c":67.7951,"h":67.7951,"l":67.7951,"n":2,"o":67.7951,"t":"2026-10-05T15:15:00Z","v":157,"vw":67.7951},{"c":67.86,"h":67.9101,"l":67.85,"n":5,"o":67.85,"t":"2026-10-05T15:30:00Z","v":1694,"vw":67.881848},{"c":68.06,"h":68.06,"l":68.06,"n":5,"o":68.06,"t":"2026-10-05T16:15:00Z","v":302,"vw":68.06},{"c":68.03,"h":68.03,"l":68.03,"n":6,"o":68.03,"t":"2026-10-05T16:30:00Z","v":259,"vw":68.03},{"c":68.0062,"h":68.1,"l":68.0062,"n":6,"o":68.1,"t":"2026-10-05T16:45:00Z","v":728,"vw":68.07651},{"c":68.01,"h":68.01,"l":68.01,"n":5,"o":68.01,"t":"2026-10-05T17:00:00Z","v":225,"vw":68.01},{"c":67.935,"h":67.935,"l":67.935,"n":1,"o":67.935,"t":"2026-10-05T17:30:00Z","v":148,"vw":67.935},{"c":68.0812,"h":68.0812,"l":68.0812,"n":2,"o":68.0812,"t":"2026-10-05T17:45:00Z","v":273,"vw":68.0812},{"c":68.07,"h":68.07,"l":68.07,"n":1,"o":68.07,"t":"2026-10-05T18:00:00Z","v":100,"vw":68.07},{"c":68.0601,"h":68.0897,"l":68.038,"n":23,"o":68.038,"t":"2026-10-05T18:15:00Z","v":2984,"vw":68.073012},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-05T18:30:00Z","v":180,"vw":68.07},{"c":68.1499,"h":68.1499,"l":68.11,"n":2,"o":68.11,"t":"2026-10-05T18:45:00Z","v":600,"vw":68.120441},{"c":68.22,"h":68.22,"l":68.14,"n":17,"o":68.17,"t":"2026-10-05T19:00:00Z","v":26935,"vw":68.177867},{"c":68.21,"h":68.24,"l":68.21,"n":19,"o":68.24,"t":"2026-10-05T19:15:00Z","v":1345,"vw":68.222737},{"c":68.21,"h":68.21,"l":68.1,"n":24,"o":68.12,"t":"2026-10-05T19:30:00Z","v":1799,"vw":68.16575},{"c":68.12,"h":68.12,"l":68.12,"n":3,"o":68.12,"t":"2026-10-05T20:00:00Z","v":119,"vw":68.12},{"c":68.68,"h":68.68,"l":68.68,"n":3,"o":68.68,"t":"2026-10-06T13:15:00Z","v":300,"vw":68.68},{"c":68.48,"h":68.69,"l":68.48,"n":17,"o":68.69,"t":"2026-10-06T13:30:00Z","v":597,"vw":68.605556},{"c":68.8299,"h":68.85,"l":68.8299,"n":5,"o":68.85,"t":"2026-10-06T13:45:00Z","v":1270,"vw":68.831588},{"c":68.53,"h":68.81,"l":68.53,"n":37,"o":68.81,"t":"2026-10-06T14:00:00Z","v":2522,"vw":68.691416},{"c":68.175,"h":68.255,"l":68.175,"n":2,"o":68.255,"t":"2026-10-06T14:15:00Z","v":440,"vw":68.211364},{"c":68.0699,"h":68.105,"l":68.0699,"n":7,"o":68.105,"t":"2026-10-06T14:30:00Z","v":589,"vw":68.077358},{"c":67.9941,"h":67.9941,"l":67.9941,"n":1,"o":67.9941,"t":"2026-10-06T14:45:00Z","v":255,"vw":67.9941},{"c":68.305,"h":68.305,"l":68.3024,"n":4,"o":68.3024,"t":"2026-10-06T15:15:00Z","v":805,"vw":68.303915},{"c":68.305,"h":68.305,"l":68.305,"n":2,"o":68.305,"t":"2026-10-06T15:30:00Z","v":942,"vw":68.305},{"c":68.39,"h":68.39,"l":68.39,"n":4,"o":68.39,"t":"2026-10-06T15:45:00Z","v":287,"vw":68.39},{"c":68.225,"h":68.251,"l":68.225,"n":5,"o":68.251,"t":"2026-10-06T16:00:00Z","v":350,"vw":68.234594},{"c":68.21,"h":68.21,"l":68.21,"n":4,"o":68.21,"t":"2026-10-06T16:15:00Z","v":148,"vw":68.21},{"c":68.1972,"h":68.1972,"l":68.1972,"n":1,"o":68.1972,"t":"2026-10-06T16:45:00Z","v":100,"vw":68.1972},{"c":68.18,"h":68.18,"l":68.18,"n":2,"o":68.18,"t":"2026-10-06T17:00:00Z","v":122,"vw":68.18},{"c":68.115,"h":68.15,"l":68.07,"n":3,"o":68.15,"t":"2026-10-06T17:15:00Z","v":939,"vw":68.115644},{"c":68.1301,"h":68.1301,"l":68.1301,"n":1,"o":68.1301,"t":"2026-10-06T17:30:00Z","v":110,"vw":68.1301},{"c":68.25,"h":68.25,"l":68.25,"n":3,"o":68.25,"t":"2026-10-06T17:45:00Z","v":141,"vw":68.25},{"c":68.225,"h":68.225,"l":68.225,"n":1,"o":68.225,"t":"2026-10-06T18:00:00Z","v":146,"vw":68.225},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-06T18:15:00Z","v":100,"vw":68.11},{"c":68.1,"h":68.1,"l":68.1,"n":2,"o":68.1,"t":"2026-10-06T18:45:00Z","v":200,"vw":68.1},{"c":68.065,"h":68.075,"l":68.04,"n":8,"o":68.075,"t":"2026-10-06T19:00:00Z","v":2003,"vw":68.059894},{"c":68.05,"h":68.06,"l":68.05,"n":5,"o":68.06,"t":"2026-10-06T19:15:00Z","v":40310,"vw":68.055284},{"c":67.94,"h":67.94,"l":67.87,"n":18,"o":67.91,"t":"2026-10-06T19:30:00Z","v":1923,"vw":67.889611},{"c":66.6,"h":67.06,"l":66.6,"n":27,"o":67.06,"t":"2026-10-07T13:30:00Z","v":1548,"vw":66.991252},{"c":66.49,"h":66.72,"l":66.49,"n":7,"o":66.72,"t":"2026-10-07T13:45:00Z","v":962,"vw":66.557965},{"c":66.34,"h":66.4308,"l":66.31,"n":24,"o":66.42,"t":"2026-10-07T14:00:00Z","v":1437,"vw":66.388557},{"c":66.36,"h":66.36,"l":66.355,"n":6,"o":66.355,"t":"2026-10-07T14:15:00Z","v":313,"vw":66.357193},{"c":66.29,"h":66.29,"l":66.1901,"n":52,"o":66.245,"t":"2026-10-07T14:45:00Z","v":8093,"vw":66.284076},{"c":66.13,"h":66.13,"l":66.125,"n":4,"o":66.125,"t":"2026-10-07T15:00:00Z","v":320,"vw":66.1275},{"c":66.17,"h":66.24,"l":66.17,"n":13,"o":66.185,"t":"2026-10-07T15:15:00Z","v":3134,"vw":66.173236},{"c":66.15,"h":66.19,"l":66.15,"n":3,"o":66.19,"t":"2026-10-07T15:30:00Z","v":202,"vw":66.17},{"c":66.21,"h":66.21,"l":66.21,"n":7,"o":66.21,"t":"2026-10-07T15:45:00Z","v":244,"vw":66.21},{"c":66.315,"h":66.315,"l":66.315,"n":6,"o":66.315,"t":"2026-10-07T16:00:00Z","v":264,"vw":66.315},{"c":66.32,"h":66.32,"l":66.25,"n":10,"o":66.31,"t":"2026-10-07T16:15:00Z","v":1795,"vw":66.311878},{"c":66.2617,"h":66.32,"l":66.2617,"n":8,"o":66.29,"t":"2026-10-07T16:30:00Z","v":459,"vw":66.287105},{"c":66.26,"h":66.305,"l":66.26,"n":9,"o":66.305,"t":"2026-10-07T16:45:00Z","v":1435,"vw":66.265182},{"c":66.45,"h":66.45,"l":66.45,"n":2,"o":66.45,"t":"2026-10-07T17:00:00Z","v":151,"vw":66.45},{"c":66.395,"h":66.395,"l":66.395,"n":1,"o":66.395,"t":"2026-10-07T17:15:00Z","v":258,"vw":66.395},{"c":66.355,"h":66.355,"l":66.355,"n":1,"o":66.355,"t":"2026-10-07T17:30:00Z","v":134,"vw":66.355},{"c":66.43,"h":66.43,"l":66.37,"n":4,"o":66.37,"t":"2026-10-07T17:45:00Z","v":202,"vw":66.4},{"c":66.3652,"h":66.46,"l":66.3652,"n":9,"o":66.46,"t":"2026-10-07T18:30:00Z","v":503,"vw":66.426853},{"c":66.46,"h":66.49,"l":66.3901,"n":5,"o":66.3901,"t":"2026-10-07T18:45:00Z","v":2967,"vw":66.416644},{"c":66.45,"h":66.45,"l":66.37,"n":5,"o":66.44,"t":"2026-10-07T19:00:00Z","v":28982,"vw":66.442729},{"c":66.42,"h":66.45,"l":66.42,"n":6,"o":66.44,"t":"2026-10-07T19:15:00Z","v":605,"vw":66.430288},{"c":66.41,"h":66.43,"l":66.37,"n":13,"o":66.43,"t":"2026-10-07T19:30:00Z","v":546,"vw":66.405178},{"c":66.45,"h":66.45,"l":66.4,"n":14,"o":66.43,"t":"2026-10-07T19:45:00Z","v":885,"vw":66.426474},{"c":66.4,"h":66.4,"l":66.4,"n":4,"o":66.4,"t":"2026-10-07T20:00:00Z","v":137,"vw":66.4},{"c":65.93,"h":65.93,"l":65.93,"n":9,"o":65.93,"t":"2026-10-08T13:30:00Z","v":645,"vw":65.93},{"c":65.7692,"h":65.79,"l":65.72,"n":4,"o":65.72,"t":"2026-10-08T13:45:00Z","v":352,"vw":65.761109},{"c":65.8,"h":65.875,"l":65.7401,"n":32,"o":65.7401,"t":"2026-10-08T14:00:00Z","v":6519,"vw":65.801745},{"c":65.86,"h":65.86,"l":65.86,"n":6,"o":65.86,"t":"2026-10-08T14:15:00Z","v":225,"vw":65.86},{"c":65.87,"h":65.87,"l":65.8381,"n":14,"o":65.8381,"t":"2026-10-08T14:30:00Z","v":1443,"vw":65.864139},{"c":65.66,"h":65.77,"l":65.61,"n":10,"o":65.77,"t":"2026-10-08T14:45:00Z","v":3235,"vw":65.711505},{"c":65.49,"h":65.49,"l":65.49,"n":3,"o":65.49,"t":"2026-10-08T15:00:00Z","v":200,"vw":65.49},{"c":65.3629,"h":65.3629,"l":65.3629,"n":2,"o":65.3629,"t":"2026-10-08T15:15:00Z","v":468,"vw":65.3629},{"c":65.3914,"h":65.3914,"l":65.3914,"n":5,"o":65.3914,"t":"2026-10-08T15:45:00Z","v":183,"vw":65.3914},{"c":65.41,"h":65.41,"l":65.41,"n":3,"o":65.41,"t":"2026-10-08T16:00:00Z","v":704,"vw":65.41},{"c":65.53,"h":65.76,"l":65.51,"n":81,"o":65.59,"t":"2026-10-08T16:15:00Z","v":4910,"vw":65.634053},{"c":65.4854,"h":65.4854,"l":65.4854,"n":1,"o":65.4854,"t":"2026-10-08T16:30:00Z","v":175,"vw":65.4854},{"c":65.455,"h":65.455,"l":65.455,"n":1,"o":65.455,"t":"2026-10-08T16:45:00Z","v":170,"vw":65.455},{"c":65.1501,"h":65.3299,"l":65.1501,"n":5,"o":65.3299,"t":"2026-10-08T17:15:00Z","v":1756,"vw":65.2737},{"c":65.36,"h":65.36,"l":65.135,"n":8,"o":65.135,"t":"2026-10-08T17:30:00Z","v":728,"vw":65.229059},{"c":65.151,"h":65.151,"l":65.151,"n":2,"o":65.151,"t":"2026-10-08T17:45:00Z","v":104,"vw":65.151},{"c":65.36,"h":65.36,"l":65.341,"n":9,"o":65.341,"t":"2026-10-08T18:30:00Z","v":868,"vw":65.348058},{"c":65.302,"h":65.37,"l":65.302,"n":9,"o":65.335,"t":"2026-10-08T18:45:00Z","v":20913,"vw":65.363184},{"c":65.31,"h":65.35,"l":65.271,"n":27,"o":65.28,"t":"2026-10-08T19:00:00Z","v":2572,"vw":65.30462},{"c":65.39,"h":65.39,"l":65.39,"n":2,"o":65.39,"t":"2026-10-08T19:15:00Z","v":138,"vw":65.39},{"c":65.445,"h":65.445,"l":65.445,"n":3,"o":65.445,"t":"2026-10-08T19:30:00Z","v":149,"vw":65.445},{"c":65.61,"h":65.65,"l":65.516,"n":19,"o":65.516,"t":"2026-10-08T19:45:00Z","v":1129,"vw":65.617726},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-08T21:30:00Z","v":100,"vw":65.4},{"c":65.83,"h":66.14,"l":65.83,"n":35,"o":66.14,"t":"2026-10-09T13:30:00Z","v":1204,"vw":66.05301},{"c":66.03,"h":66.2222,"l":65.98,"n":14,"o":66.05,"t":"2026-10-09T14:00:00Z","v":1405,"vw":66.062354},{"c":66.135,"h":66.2089,"l":66.1101,"n":12,"o":66.2089,"t":"2026-10-09T14:15:00Z","v":1668,"vw":66.167758},{"c":66.1,"h":66.15,"l":66.1,"n":5,"o":66.13,"t":"2026-10-09T14:30:00Z","v":631,"vw":66.137973},{"c":66.0001,"h":66.001,"l":66.0001,"n":7,"o":66.001,"t":"2026-10-09T14:45:00Z","v":352,"vw":66.000481},{"c":66.215,"h":66.215,"l":66.215,"n":1,"o":66.215,"t":"2026-10-09T15:00:00Z","v":200,"vw":66.215},{"c":66.25,"h":66.25,"l":66.25,"n":1,"o":66.25,"t":"2026-10-09T15:15:00Z","v":293,"vw":66.25},{"c":66.24,"h":66.24,"l":66.24,"n":1,"o":66.24,"t":"2026-10-09T15:30:00Z","v":100,"vw":66.24},{"c":66.192,"h":66.192,"l":66.1887,"n":8,"o":66.1887,"t":"2026-10-09T15:45:00Z","v":729,"vw":66.191096},{"c":66.0843,"h":66.0843,"l":66.0843,"n":4,"o":66.0843,"t":"2026-10-09T17:00:00Z","v":626,"vw":66.0843},{"c":66.1189,"h":66.1189,"l":66.1189,"n":2,"o":66.1189,"t":"2026-10-09T17:15:00Z","v":128,"vw":66.1189},{"c":66.24,"h":66.275,"l":66.24,"n":7,"o":66.275,"t":"2026-10-09T18:15:00Z","v":548,"vw":66.249162},{"c":66.25,"h":66.25,"l":66.25,"n":4,"o":66.25,"t":"2026-10-09T18:45:00Z","v":136,"vw":66.25},{"c":66.3299,"h":66.3299,"l":66.29,"n":6,"o":66.32,"t":"2026-10-09T19:00:00Z","v":23488,"vw":66.31234},{"c":66.325,"h":66.346,"l":66.325,"n":5,"o":66.346,"t":"2026-10-09T19:15:00Z","v":404,"vw":66.332023},{"c":66.35,"h":66.3532,"l":66.35,"n":7,"o":66.3532,"t":"2026-10-09T19:45:00Z","v":620,"vw":66.351566},{"c":66,"h":66.25,"l":66,"n":21,"o":66.25,"t":"2026-10-12T13:30:00Z","v":1590,"vw":66.216887},{"c":65.69,"h":65.8997,"l":65.69,"n":16,"o":65.81,"t":"2026-10-12T14:00:00Z","v":6410,"vw":65.785669},{"c":65.715,"h":65.715,"l":65.715,"n":7,"o":65.715,"t":"2026-10-12T14:15:00Z","v":255,"vw":65.715},{"c":65.56,"h":65.56,"l":65.56,"n":4,"o":65.56,"t":"2026-10-12T14:30:00Z","v":148,"vw":65.56},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-12T14:45:00Z","v":100,"vw":65.55},{"c":65.511,"h":65.511,"l":65.511,"n":4,"o":65.511,"t":"2026-10-12T15:30:00Z","v":128,"vw":65.511},{"c":65.585,"h":65.585,"l":65.54,"n":9,"o":65.55,"t":"2026-10-12T15:45:00Z","v":729,"vw":65.5708},{"c":65.57,"h":65.57,"l":65.57,"n":1,"o":65.57,"t":"2026-10-12T16:00:00Z","v":249,"vw":65.57},{"c":65.425,"h":65.4603,"l":65.425,"n":3,"o":65.4603,"t":"2026-10-12T16:30:00Z","v":429,"vw":65.450462},{"c":65.33,"h":65.33,"l":65.33,"n":2,"o":65.33,"t":"2026-10-12T17:45:00Z","v":732,"vw":65.33},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-10-12T18:00:00Z","v":100,"vw":65.34},{"c":65.34,"h":65.34,"l":65.2848,"n":5,"o":65.2968,"t":"2026-10-12T18:30:00Z","v":431,"vw":65.303638},{"c":65.2201,"h":65.29,"l":65.2101,"n":9,"o":65.2784,"t":"2026-10-12T18:45:00Z","v":20755,"vw":65.265512},{"c":65.24,"h":65.25,"l":65.24,"n":11,"o":65.24,"t":"2026-10-12T19:00:00Z","v":774,"vw":65.243483},{"c":65.28,"h":65.28,"l":65.28,"n":1,"o":65.28,"t":"2026-10-12T19:15:00Z","v":578,"vw":65.28},{"c":65.2694,"h":65.2694,"l":65.24,"n":4,"o":65.24,"t":"2026-10-12T19:30:00Z","v":322,"vw":65.260184},{"c":65.2501,"h":65.2501,"l":65.2501,"n":4,"o":65.2501,"t":"2026-10-12T19:45:00Z","v":172,"vw":65.2501},{"c":65.26,"h":65.26,"l":65.26,"n":8,"o":65.26,"t":"2026-10-12T20:00:00Z","v":174,"vw":65.26},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-13T13:15:00Z","v":100,"vw":64.81},{"c":64.6,"h":64.77,"l":64.6,"n":10,"o":64.77,"t":"2026-10-13T13:30:00Z","v":1832,"vw":64.751267},{"c":65.105,"h":65.105,"l":65.105,"n":3,"o":65.105,"t":"2026-10-13T13:45:00Z","v":155,"vw":65.105},{"c":64.92,"h":64.92,"l":64.78,"n":19,"o":64.8941,"t":"2026-10-13T14:00:00Z","v":6154,"vw":64.870224},{"c":64.84,"h":64.93,"l":64.83,"n":9,"o":64.9169,"t":"2026-10-13T14:15:00Z","v":888,"vw":64.887067},{"c":64.7,"h":64.7,"l":64.69,"n":18,"o":64.69,"t":"2026-10-13T14:30:00Z","v":729,"vw":64.691667},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-13T14:45:00Z","v":119,"vw":64.69},{"c":64.7986,"h":64.7986,"l":64.67,"n":11,"o":64.67,"t":"2026-10-13T15:00:00Z","v":1184,"vw":64.73736},{"c":64.57,"h":64.58,"l":64.54,"n":21,"o":64.58,"t":"2026-10-13T15:30:00Z","v":1607,"vw":64.57},{"c":64.68,"h":64.68,"l":64.51,"n":17,"o":64.51,"t":"2026-10-13T15:45:00Z","v":776,"vw":64.60267},{"c":64.76,"h":64.76,"l":64.76,"n":2,"o":64.76,"t":"2026-10-13T16:00:00Z","v":125,"vw":64.76},{"c":64.93,"h":64.97,"l":64.93,"n":3,"o":64.97,"t":"2026-10-13T16:30:00Z","v":446,"vw":64.948723},{"c":64.9101,"h":64.955,"l":64.9101,"n":3,"o":64.955,"t":"2026-10-13T16:45:00Z","v":602,"vw":64.94168},{"c":64.83,"h":64.83,"l":64.83,"n":2,"o":64.83,"t":"2026-10-13T17:00:00Z","v":270,"vw":64.83},{"c":64.8457,"h":64.855,"l":64.8,"n":16,"o":64.815,"t":"2026-10-13T17:15:00Z","v":1867,"vw":64.817772},{"c":64.92,"h":64.92,"l":64.83,"n":3,"o":64.83,"t":"2026-10-13T17:30:00Z","v":651,"vw":64.893709},{"c":64.8289,"h":64.92,"l":64.8289,"n":11,"o":64.92,"t":"2026-10-13T17:45:00Z","v":735,"vw":64.85634},{"c":64.895,"h":64.895,"l":64.895,"n":3,"o":64.895,"t":"2026-10-13T18:00:00Z","v":721,"vw":64.895},{"c":65.06,"h":65.06,"l":65.01,"n":13,"o":65.0301,"t":"2026-10-13T18:30:00Z","v":11505,"vw":65.051128},{"c":65.085,"h":65.09,"l":64.981,"n":16,"o":65.02,"t":"2026-10-13T18:45:00Z","v":2012,"vw":65.06271},{"c":65.115,"h":65.115,"l":65.04,"n":12,"o":65.04,"t":"2026-10-13T19:00:00Z","v":937,"vw":65.082452},{"c":65.09,"h":65.09,"l":65.09,"n":2,"o":65.09,"t":"2026-10-13T19:15:00Z","v":179,"vw":65.09},{"c":65.11,"h":65.15,"l":65.09,"n":22,"o":65.09,"t":"2026-10-13T19:30:00Z","v":1420,"vw":65.12529},{"c":65.01,"h":65.01,"l":65.01,"n":10,"o":65.01,"t":"2026-10-13T19:45:00Z","v":627,"vw":65.01},{"c":64.32,"h":64.32,"l":64.32,"n":2,"o":64.32,"t":"2026-10-14T13:15:00Z","v":200,"vw":64.32},{"c":64.44,"h":64.44,"l":64.22,"n":26,"o":64.3,"t":"2026-10-14T13:30:00Z","v":3056,"vw":64.304406},{"c":63.97,"h":64.08,"l":63.97,"n":45,"o":64.08,"t":"2026-10-14T14:00:00Z","v":10058,"vw":64.009627},{"c":63.925,"h":64.03,"l":63.925,"n":15,"o":64.03,"t":"2026-10-14T14:15:00Z","v":2357,"vw":63.970344},{"c":63.985,"h":63.985,"l":63.95,"n":6,"o":63.9699,"t":"2026-10-14T14:30:00Z","v":693,"vw":63.96444},{"c":63.68,"h":63.68,"l":63.68,"n":3,"o":63.68,"t":"2026-10-14T15:00:00Z","v":444,"vw":63.68},{"c":63.62,"h":63.669,"l":63.62,"n":13,"o":63.669,"t":"2026-10-14T15:15:00Z","v":1085,"vw":63.647991},{"c":63.5,"h":63.5,"l":63.5,"n":4,"o":63.5,"t":"2026-10-14T15:30:00Z","v":413,"vw":63.5},{"c":63.49,"h":63.49,"l":63.37,"n":4,"o":63.37,"t":"2026-10-14T15:45:00Z","v":365,"vw":63.405398},{"c":63.3413,"h":63.3413,"l":63.3413,"n":7,"o":63.3413,"t":"2026-10-14T16:00:00Z","v":511,"vw":63.3413},{"c":63.227,"h":63.227,"l":63.15,"n":4,"o":63.15,"t":"2026-10-14T16:15:00Z","v":2266,"vw":63.185338},{"c":63.3204,"h":63.34,"l":63.17,"n":12,"o":63.17,"t":"2026-10-14T16:30:00Z","v":1919,"vw":63.246327},{"c":63.305,"h":63.35,"l":63.305,"n":7,"o":63.35,"t":"2026-10-14T16:45:00Z","v":1217,"vw":63.317432},{"c":63.22,"h":63.37,"l":63.22,"n":18,"o":63.37,"t":"2026-10-14T17:00:00Z","v":1587,"vw":63.31919},{"c":63.16,"h":63.21,"l":63.16,"n":17,"o":63.17,"t":"2026-10-14T17:15:00Z","v":600,"vw":63.178349},{"c":63.0439,"h":63.1,"l":63.0439,"n":14,"o":63.1,"t":"2026-10-14T17:30:00Z","v":1005,"vw":63.050603},{"c":62.87,"h":62.95,"l":62.8201,"n":21,"o":62.95,"t":"2026-10-14T17:45:00Z","v":1811,"vw":62.874326},{"c":62.8175,"h":62.835,"l":62.8175,"n":15,"o":62.835,"t":"2026-10-14T18:00:00Z","v":858,"vw":62.825419},{"c":62.8701,"h":62.91,"l":62.8701,"n":6,"o":62.91,"t":"2026-10-14T18:15:00Z","v":997,"vw":62.875317},{"c":62.86,"h":62.88,"l":62.86,"n":3,"o":62.88,"t":"2026-10-14T18:30:00Z","v":1012,"vw":62.861996},{"c":62.93,"h":62.96,"l":62.85,"n":28,"o":62.885,"t":"2026-10-14T18:45:00Z","v":34230,"vw":62.94647},{"c":62.835,"h":62.88,"l":62.835,"n":20,"o":62.88,"t":"2026-10-14T19:00:00Z","v":987,"vw":62.869091},{"c":63.09,"h":63.14,"l":63.09,"n":32,"o":63.14,"t":"2026-10-14T19:15:00Z","v":1091,"vw":63.104605},{"c":63.135,"h":63.14,"l":63.08,"n":51,"o":63.14,"t":"2026-10-14T19:30:00Z","v":1611,"vw":63.114572},{"c":63.1,"h":63.1,"l":63.035,"n":29,"o":63.0892,"t":"2026-10-14T19:45:00Z","v":975,"vw":63.087674},{"c":63.08,"h":63.08,"l":63.08,"n":6,"o":63.08,"t":"2026-10-14T20:00:00Z","v":130,"vw":63.08},{"c":62.245,"h":62.29,"l":62,"n":29,"o":62.29,"t":"2026-10-15T13:30:00Z","v":1100,"vw":62.212676},{"c":61.875,"h":62.11,"l":61.875,"n":10,"o":62.11,"t":"2026-10-15T13:45:00Z","v":641,"vw":61.942045},{"c":62.47,"h":62.62,"l":62.013,"n":55,"o":62.013,"t":"2026-10-15T14:00:00Z","v":4682,"vw":62.306786},{"c":62.37,"h":62.48,"l":62.37,"n":36,"o":62.4678,"t":"2026-10-15T14:15:00Z","v":2199,"vw":62.432813},{"c":62.7212,"h":62.7212,"l":62.7212,"n":7,"o":62.7212,"t":"2026-10-15T14:30:00Z","v":447,"vw":62.7212},{"c":62.89,"h":62.9,"l":62.89,"n":3,"o":62.9,"t":"2026-10-15T14:45:00Z","v":211,"vw":62.895},{"c":63.25,"h":63.25,"l":63.02,"n":12,"o":63.02,"t":"2026-10-15T15:00:00Z","v":1294,"vw":63.204341},{"c":63.175,"h":63.31,"l":63.17,"n":24,"o":63.31,"t":"2026-10-15T15:15:00Z","v":1917,"vw":63.20815},{"c":63.11,"h":63.11,"l":63.11,"n":3,"o":63.11,"t":"2026-10-15T15:30:00Z","v":102,"vw":63.11},{"c":63.01,"h":63.01,"l":63.01,"n":4,"o":63.01,"t":"2026-10-15T15:45:00Z","v":517,"vw":63.01},{"c":63.015,"h":63.19,"l":63.001,"n":9,"o":63.1,"t":"2026-10-15T16:00:00Z","v":844,"vw":63.072508},{"c":62.98,"h":63.005,"l":62.951,"n":5,"o":63.005,"t":"2026-10-15T16:15:00Z","v":830,"vw":62.987823},{"c":63.01,"h":63.0105,"l":63,"n":4,"o":63,"t":"2026-10-15T16:30:00Z","v":19784,"vw":63.000195},{"c":63.005,"h":63.005,"l":63.005,"n":3,"o":63.005,"t":"2026-10-15T16:45:00Z","v":206,"vw":63.005},{"c":63.06,"h":63.14,"l":63.004,"n":11,"o":63.004,"t":"2026-10-15T17:00:00Z","v":1722,"vw":63.0638},{"c":63.2317,"h":63.2317,"l":63.0823,"n":5,"o":63.0823,"t":"2026-10-15T17:30:00Z","v":1405,"vw":63.127765},{"c":63.12,"h":63.12,"l":63.12,"n":3,"o":63.12,"t":"2026-10-15T18:00:00Z","v":108,"vw":63.12},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-15T18:15:00Z","v":100,"vw":63.11},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-15T18:30:00Z","v":503,"vw":63.14},{"c":63.2401,"h":63.25,"l":63.2199,"n":7,"o":63.22,"t":"2026-10-15T18:45:00Z","v":994,"vw":63.239608},{"c":63.47,"h":63.51,"l":63.36,"n":54,"o":63.36,"t":"2026-10-15T19:00:00Z","v":33991,"vw":63.505545},{"c":63.71,"h":63.71,"l":63.61,"n":4,"o":63.61,"t":"2026-10-15T19:15:00Z","v":414,"vw":63.649547},{"c":63.79,"h":63.85,"l":63.65,"n":27,"o":63.65,"t":"2026-10-15T19:30:00Z","v":2045,"vw":63.763305},{"c":63.83,"h":63.85,"l":63.83,"n":15,"o":63.8312,"t":"2026-10-15T19:45:00Z","v":2000,"vw":63.835239},{"c":63.53,"h":63.84,"l":63.53,"n":39,"o":63.84,"t":"2026-10-16T13:30:00Z","v":1001,"vw":63.711389},{"c":63.305,"h":63.305,"l":63.305,"n":2,"o":63.305,"t":"2026-10-16T13:45:00Z","v":352,"vw":63.305},{"c":63.3035,"h":63.4066,"l":63.3035,"n":19,"o":63.4066,"t":"2026-10-16T14:00:00Z","v":3243,"vw":63.364925},{"c":63.27,"h":63.3698,"l":63.27,"n":9,"o":63.3698,"t":"2026-10-16T14:15:00Z","v":454,"vw":63.318273},{"c":63.3,"h":63.38,"l":63.3,"n":5,"o":63.3051,"t":"2026-10-16T14:30:00Z","v":901,"vw":63.31341},{"c":63.38,"h":63.38,"l":63.38,"n":7,"o":63.38,"t":"2026-10-16T14:45:00Z","v":150,"vw":63.38},{"c":62.81,"h":62.81,"l":62.81,"n":2,"o":62.81,"t":"2026-10-16T15:00:00Z","v":250,"vw":62.81},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-10-16T15:15:00Z","v":100,"vw":62.79},{"c":62.7064,"h":62.7064,"l":62.7064,"n":1,"o":62.7064,"t":"2026-10-16T15:30:00Z","v":215,"vw":62.7064},{"c":62.51,"h":62.6895,"l":62.4913,"n":11,"o":62.6895,"t":"2026-10-16T15:45:00Z","v":609,"vw":62.534306},{"c":62.595,"h":62.595,"l":62.595,"n":2,"o":62.595,"t":"2026-10-16T16:00:00Z","v":163,"vw":62.595},{"c":62.57,"h":62.675,"l":62.56,"n":9,"o":62.675,"t":"2026-10-16T16:15:00Z","v":864,"vw":62.590456},{"c":62.5,"h":62.51,"l":62.5,"n":3,"o":62.51,"t":"2026-10-16T16:30:00Z","v":264,"vw":62.504098},{"c":62.39,"h":62.525,"l":62.39,"n":3,"o":62.525,"t":"2026-10-16T16:45:00Z","v":212,"vw":62.461019},{"c":62.12,"h":62.36,"l":62.12,"n":13,"o":62.3342,"t":"2026-10-16T17:00:00Z","v":1497,"vw":62.226985},{"c":62.05,"h":62.05,"l":62.01,"n":5,"o":62.01,"t":"2026-10-16T17:15:00Z","v":482,"vw":62.033264},{"c":62.25,"h":62.25,"l":62.145,"n":6,"o":62.15,"t":"2026-10-16T17:30:00Z","v":462,"vw":62.173947},{"c":62.06,"h":62.06,"l":62.06,"n":4,"o":62.06,"t":"2026-10-16T17:45:00Z","v":218,"vw":62.06},{"c":61.9,"h":61.945,"l":61.9,"n":4,"o":61.945,"t":"2026-10-16T18:00:00Z","v":988,"vw":61.905532},{"c":61.875,"h":61.96,"l":61.875,"n":6,"o":61.96,"t":"2026-10-16T18:15:00Z","v":284,"vw":61.914535},{"c":61.905,"h":61.99,"l":61.861,"n":8,"o":61.861,"t":"2026-10-16T18:30:00Z","v":690,"vw":61.907625},{"c":61.78,"h":61.78,"l":61.72,"n":28,"o":61.775,"t":"2026-10-16T18:45:00Z","v":4069,"vw":61.763592},{"c":61.68,"h":61.79,"l":61.68,"n":28,"o":61.75,"t":"2026-10-16T19:00:00Z","v":23070,"vw":61.78794},{"c":61.8736,"h":61.93,"l":61.86,"n":14,"o":61.93,"t":"2026-10-16T19:15:00Z","v":1565,"vw":61.894531},{"c":61.825,"h":61.9824,"l":61.825,"n":8,"o":61.9824,"t":"2026-10-16T19:30:00Z","v":702,"vw":61.887006},{"c":61.925,"h":61.925,"l":61.85,"n":9,"o":61.85,"t":"2026-10-16T19:45:00Z","v":705,"vw":61.866892},{"c":62.6,"h":62.6,"l":62.6,"n":12,"o":62.6,"t":"2026-10-19T13:30:00Z","v":558,"vw":62.6},{"c":62.09,"h":62.09,"l":62.09,"n":4,"o":62.09,"t":"2026-10-19T13:45:00Z","v":275,"vw":62.09},{"c":62.2011,"h":62.2011,"l":61.99,"n":53,"o":62.105,"t":"2026-10-19T14:00:00Z","v":6083,"vw":62.077535},{"c":62.2901,"h":62.345,"l":62.27,"n":20,"o":62.29,"t":"2026-10-19T14:15:00Z","v":1764,"vw":62.3127},{"c":62.235,"h":62.25,"l":62.19,"n":7,"o":62.25,"t":"2026-10-19T14:30:00Z","v":918,"vw":62.227015},{"c":62.38,"h":62.38,"l":62.38,"n":2,"o":62.38,"t":"2026-10-19T15:00:00Z","v":107,"vw":62.38},{"c":62.5636,"h":62.5636,"l":62.44,"n":10,"o":62.5099,"t":"2026-10-19T15:15:00Z","v":722,"vw":62.52951},{"c":62.58,"h":62.615,"l":62.58,"n":31,"o":62.5807,"t":"2026-10-19T15:30:00Z","v":1896,"vw":62.585356},{"c":62.67,"h":62.69,"l":62.6428,"n":7,"o":62.655,"t":"2026-10-19T15:45:00Z","v":1261,"vw":62.655939},{"c":62.56,"h":62.6,"l":62.56,"n":7,"o":62.6,"t":"2026-10-19T16:00:00Z","v":254,"vw":62.58},{"c":62.46,"h":62.46,"l":62.45,"n":5,"o":62.45,"t":"2026-10-19T16:15:00Z","v":450,"vw":62.456667},{"c":62.375,"h":62.375,"l":62.36,"n":8,"o":62.36,"t":"2026-10-19T17:15:00Z","v":639,"vw":62.365509},{"c":62.325,"h":62.34,"l":62.3,"n":7,"o":62.33,"t":"2026-10-19T17:30:00Z","v":966,"vw":62.324189},{"c":62.19,"h":62.25,"l":62.19,"n":2,"o":62.25,"t":"2026-10-19T17:45:00Z","v":229,"vw":62.216201},{"c":62.2791,"h":62.3,"l":62.26,"n":11,"o":62.3,"t":"2026-10-19T18:00:00Z","v":576,"vw":62.283432},{"c":62.2,"h":62.31,"l":62.2,"n":2,"o":62.31,"t":"2026-10-19T18:15:00Z","v":1663,"vw":62.206615},{"c":62.2,"h":62.2,"l":62.2,"n":6,"o":62.2,"t":"2026-10-19T18:30:00Z","v":387,"vw":62.2},{"c":62.32,"h":62.32,"l":62.315,"n":12,"o":62.315,"t":"2026-10-19T18:45:00Z","v":20164,"vw":62.319593},{"c":62.335,"h":62.39,"l":62.33,"n":9,"o":62.34,"t":"2026-10-19T19:00:00Z","v":2976,"vw":62.340816},{"c":62.455,"h":62.475,"l":62.335,"n":13,"o":62.335,"t":"2026-10-19T19:15:00Z","v":1964,"vw":62.39905},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-19T19:30:00Z","v":107,"vw":62.54},{"c":62.3,"h":62.34,"l":62.28,"n":16,"o":62.34,"t":"2026-10-19T19:45:00Z","v":1644,"vw":62.31747},{"c":62.29,"h":62.29,"l":62.29,"n":10,"o":62.29,"t":"2026-10-19T20:00:00Z","v":134,"vw":62.29},{"c":61.74,"h":61.74,"l":61.74,"n":3,"o":61.74,"t":"2026-10-20T11:15:00Z","v":127,"vw":61.74},{"c":62.06,"h":62.12,"l":62.01,"n":60,"o":62.12,"t":"2026-10-20T13:30:00Z","v":1902,"vw":62.104292},{"c":62.4811,"h":62.56,"l":62.38,"n":22,"o":62.39,"t":"2026-10-20T14:00:00Z","v":6846,"vw":62.498791},{"c":62.7,"h":62.7,"l":62.62,"n":15,"o":62.64,"t":"2026-10-20T14:15:00Z","v":2100,"vw":62.670732},{"c":63.13,"h":63.1698,"l":63.13,"n":22,"o":63.1698,"t":"2026-10-20T14:30:00Z","v":1233,"vw":63.165784},{"c":63.231,"h":63.231,"l":63.1006,"n":7,"o":63.1006,"t":"2026-10-20T14:45:00Z","v":956,"vw":63.207063},{"c":63.19,"h":63.19,"l":63.155,"n":5,"o":63.155,"t":"2026-10-20T15:00:00Z","v":1104,"vw":63.158343},{"c":62.86,"h":62.93,"l":62.86,"n":6,"o":62.93,"t":"2026-10-20T15:15:00Z","v":811,"vw":62.882808},{"c":62.84,"h":62.87,"l":62.82,"n":19,"o":62.87,"t":"2026-10-20T15:30:00Z","v":1640,"vw":62.859491},{"c":62.945,"h":62.945,"l":62.93,"n":8,"o":62.93,"t":"2026-10-20T15:45:00Z","v":410,"vw":62.939163},{"c":62.92,"h":62.98,"l":62.9001,"n":6,"o":62.98,"t":"2026-10-20T16:00:00Z","v":1159,"vw":62.910238},{"c":62.9899,"h":62.9899,"l":62.9899,"n":1,"o":62.9899,"t":"2026-10-20T16:15:00Z","v":218,"vw":62.9899},{"c":63.06,"h":63.06,"l":63.06,"n":2,"o":63.06,"t":"2026-10-20T16:30:00Z","v":148,"vw":63.06},{"c":62.95,"h":63,"l":62.95,"n":3,"o":63,"t":"2026-10-20T16:45:00Z","v":255,"vw":62.979051},{"c":62.92,"h":62.92,"l":62.91,"n":4,"o":62.91,"t":"2026-10-20T17:00:00Z","v":315,"vw":62.915349},{"c":62.9864,"h":62.9864,"l":62.9864,"n":2,"o":62.9864,"t":"2026-10-20T17:15:00Z","v":102,"vw":62.9864},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-20T17:30:00Z","v":100,"vw":63.04},{"c":63.06,"h":63.06,"l":63.06,"n":3,"o":63.06,"t":"2026-10-20T17:45:00Z","v":219,"vw":63.06},{"c":63.1,"h":63.13,"l":63.1,"n":12,"o":63.13,"t":"2026-10-20T18:00:00Z","v":1218,"vw":63.110273},{"c":63.0682,"h":63.0682,"l":63.0682,"n":2,"o":63.0682,"t":"2026-10-20T18:15:00Z","v":262,"vw":63.0682},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-20T18:30:00Z","v":100,"vw":62.99},{"c":63.035,"h":63.06,"l":62.9701,"n":10,"o":62.9701,"t":"2026-10-20T18:45:00Z","v":55131,"vw":63.056282},{"c":63.0561,"h":63.1,"l":63.0561,"n":4,"o":63.1,"t":"2026-10-20T19:00:00Z","v":345,"vw":63.068899},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-20T19:30:00Z","v":369,"vw":63.01},{"c":62.93,"h":63,"l":62.93,"n":12,"o":62.98,"t":"2026-10-20T19:45:00Z","v":2876,"vw":62.980211},{"c":62.93,"h":62.93,"l":62.93,"n":6,"o":62.93,"t":"2026-10-20T20:00:00Z","v":168,"vw":62.93},{"c":63.565,"h":63.565,"l":63.36,"n":50,"o":63.42,"t":"2026-10-21T13:30:00Z","v":1942,"vw":63.420321},{"c":63.5,"h":63.61,"l":63.5,"n":8,"o":63.55,"t":"2026-10-21T13:45:00Z","v":618,"vw":63.552102},{"c":63.3537,"h":63.42,"l":63.3209,"n":9,"o":63.42,"t":"2026-10-21T14:00:00Z","v":2442,"vw":63.393977},{"c":63.55,"h":63.55,"l":63.4499,"n":11,"o":63.456,"t":"2026-10-21T14:15:00Z","v":2405,"vw":63.455153},{"c":63.495,"h":63.495,"l":63.49,"n":4,"o":63.49,"t":"2026-10-21T15:00:00Z","v":463,"vw":63.491528},{"c":63.72,"h":63.72,"l":63.57,"n":8,"o":63.6599,"t":"2026-10-21T15:30:00Z","v":2824,"vw":63.6757},{"c":63.7092,"h":63.7092,"l":63.7092,"n":2,"o":63.7092,"t":"2026-10-21T15:45:00Z","v":236,"vw":63.7092},{"c":63.71,"h":63.71,"l":63.71,"n":2,"o":63.71,"t":"2026-10-21T16:00:00Z","v":104,"vw":63.71},{"c":63.649,"h":63.649,"l":63.649,"n":2,"o":63.649,"t":"2026-10-21T16:30:00Z","v":137,"vw":63.649},{"c":63.795,"h":63.795,"l":63.795,"n":3,"o":63.795,"t":"2026-10-21T16:45:00Z","v":151,"vw":63.795},{"c":63.83,"h":63.86,"l":63.83,"n":5,"o":63.86,"t":"2026-10-21T17:15:00Z","v":335,"vw":63.84},{"c":63.855,"h":63.855,"l":63.825,"n":5,"o":63.825,"t":"2026-10-21T17:30:00Z","v":1410,"vw":63.84982},{"c":63.8601,"h":63.9,"l":63.86,"n":18,"o":63.9,"t":"2026-10-21T18:00:00Z","v":956,"vw":63.869369},{"c":63.95,"h":63.95,"l":63.9331,"n":13,"o":63.95,"t":"2026-10-21T18:15:00Z","v":1015,"vw":63.945814},{"c":63.99,"h":63.99,"l":63.8801,"n":9,"o":63.9499,"t":"2026-10-21T18:30:00Z","v":44361,"vw":63.98417},{"c":63.73,"h":63.98,"l":63.73,"n":34,"o":63.98,"t":"2026-10-21T18:45:00Z","v":1043,"vw":63.865521},{"c":63.43,"h":63.65,"l":63.41,"n":16,"o":63.65,"t":"2026-10-21T19:00:00Z","v":9842,"vw":63.455999},{"c":63.765,"h":63.765,"l":63.765,"n":4,"o":63.765,"t":"2026-10-21T19:30:00Z","v":401,"vw":63.765},{"c":63.71,"h":63.71,"l":63.71,"n":5,"o":63.71,"t":"2026-10-21T19:45:00Z","v":412,"vw":63.71},{"c":63.68,"h":63.68,"l":63.68,"n":7,"o":63.68,"t":"2026-10-21T20:00:00Z","v":106,"vw":63.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6,"strike":73.61787848945283,"iv":0.45299079479585297,"gamma":0.02855974188832587,"theta":-0.033593778446673675,"vega":0.04207290886483911,"rho":0.0068751247955384,"breakevenPct":16.54817601986939},{"delta":0.2,"premium":0.6631242161212185,"strike":69.73751567757563,"iv":0.34498255855282794,"gamma":0.04502980347605409,"theta":-0.031168835870040663,"vega":0.05049097353142076,"rho":0.009198364914477355,"breakevenPct":10.55376867728777},{"delta":0.25,"premium":0.7626689687045948,"strike":67.87331031295405,"iv":0.29556419701178677,"gamma":0.059610363708880405,"theta":-0.030732975743226604,"vega":0.057297763113965054,"rho":0.011513439623399766,"breakevenPct":7.7826307814991305},{"delta":0.3,"premium":0.8892865606830049,"strike":66.73808959544664,"iv":0.2696571255230968,"gamma":0.07145070935318676,"theta":-0.03100231186972892,"vega":0.06259785434248945,"rho":0.013837431366449448,"breakevenPct":6.198769089399553},{"delta":0.35,"premium":1.0613131205020587,"strike":65.8978114658299,"iv":0.25797428664795785,"gamma":0.07945509214992867,"theta":-0.031955668630873756,"vega":0.06662294170276478,"rho":0.01618213569946446,"breakevenPct":5.149379061450944},{"delta":0.4,"premium":1.3873947666872535,"strike":65.35434205552124,"iv":0.27887362887074363,"gamma":0.07669777244658202,"theta":-0.03585659560976374,"vega":0.06903036197954154,"rho":0.018585325093643773,"breakevenPct":4.8080038037193695},{"delta":0.45,"premium":1.6367605633802818,"strike":64.7549295774648,"iv":0.28269718309859154,"gamma":0.07811042253521126,"theta":-0.03741971830985915,"vega":0.07084507042253521,"rho":0.02097721602691611,"breakevenPct":4.258307381980318},{"delta":0.5,"premium":1.742394366197183,"strike":64.0507042253521,"iv":0.25452816901408454,"gamma":0.0873357746478873,"theta":-0.034602816901408456,"vega":0.07154929577464789,"rho":0.02334793857940871,"breakevenPct":3.318308089744498},{"delta":0.55,"premium":2.0457126303592124,"strike":63.46234067207416,"iv":0.25502699884125146,"gamma":0.08595689455388181,"theta":-0.03456129779837775,"vega":0.07063221320973348,"rho":0.025667210800185206,"breakevenPct":2.870686718645368},{"delta":0.6,"premium":2.3827868852459013,"strike":62.87263556116015,"iv":0.25812976040353086,"gamma":0.0831938209331652,"theta":-0.03459810844892812,"vega":0.06920138713745272,"rho":0.027973231426618093,"breakevenPct":2.473967409557241},{"delta":0.65,"premium":2.792622950819672,"strike":62.242118537200504,"iv":0.2627325346784363,"gamma":0.07821273644388399,"theta":-0.03409369482976041,"vega":0.06623795712484237,"rho":0.030242671423876613,"breakevenPct":2.1274206784236465},{"delta":0.7,"premium":3.2722222222222213,"strike":61.55555555555556,"iv":0.26805555555555555,"gamma":0.07194444444444446,"theta":-0.0331,"vega":0.06212222222222223,"rho":0.03247152248872063,"breakevenPct":1.802414852037969},{"delta":0.75,"premium":3.8225579470198667,"strike":60.80960264900662,"iv":0.2736043046357616,"gamma":0.06453890728476823,"theta":-0.031547847682119205,"vega":0.056876821192052986,"rho":0.03465738378459208,"breakevenPct":1.4952270666245113},{"delta":0.8,"premium":4.4658844765342955,"strike":59.98014440433213,"iv":0.2782821299638989,"gamma":0.05599548736462094,"theta":-0.02911462093862816,"vega":0.050213357400722025,"rho":0.03678287631059656,"breakevenPct":1.2029348003555733},{"delta":0.85,"premium":5.1879061371841155,"strike":59.07761732851986,"iv":0.27746985559566784,"gamma":0.04669945848375451,"theta":-0.025233754512635376,"vega":0.041729602888086643,"rho":0.038857075535403844,"breakevenPct":0.9194778041833724},{"delta":0.9,"premium":6.088984881209504,"strike":58.012958963282934,"iv":0.2748336933045356,"gamma":0.035536069114470825,"theta":-0.020458315334773214,"vega":0.03152440604751618,"rho":0.04081187997458646,"breakevenPct":0.6626002583109847}],"put":[{"delta":0.15,"premium":0.7439965624306045,"strike":55.759862497224184,"iv":0.4979894102560987,"gamma":0.025982590235057577,"theta":-0.034430242369732425,"vega":0.04206547572428778,"rho":-0.008599620581426888,"breakevenPct":13.605738167723654},{"delta":0.2,"premium":0.828362243523621,"strike":58.56724487047242,"iv":0.3906950444096238,"gamma":0.03981515211624345,"theta":-0.03190992013197831,"vega":0.05047858324528108,"rho":-0.011397862053903099,"breakevenPct":9.329644115972364},{"delta":0.25,"premium":0.9668936881453859,"strike":60.135149505163085,"iv":0.3422920370625348,"gamma":0.05148071113865831,"theta":-0.031337428972092546,"vega":0.05729053588518723,"rho":-0.01421322667820825,"breakevenPct":7.085025412974719},{"delta":0.3,"premium":1.1258911837606012,"strike":61.22618303893601,"iv":0.31309076850782375,"gamma":0.06155694155220322,"theta":-0.031036471225716216,"vega":0.06251434413460194,"rho":-0.017006478052008327,"breakevenPct":5.621400981194404},{"delta":0.35,"premium":1.3212270803949222,"strike":62.06064880112835,"iv":0.2979541607898448,"gamma":0.0691820874471086,"theta":-0.03161819464033851,"vega":0.06643046544428773,"rho":-0.01975131750091881,"breakevenPct":4.617742272717604},{"delta":0.4,"premium":1.5680535966149507,"strike":62.76586741889986,"iv":0.29160719322990125,"gamma":0.07362496473906911,"theta":-0.031829760225669954,"vega":0.06911029619181946,"rho":-0.022544124149654732,"breakevenPct":3.8979054298289726},{"delta":0.45,"premium":1.8810276679841895,"strike":63.440052700922266,"iv":0.29192028985507246,"gamma":0.07518801054018445,"theta":-0.03229604743083004,"vega":0.07070408432147562,"rho":-0.02536090739842259,"breakevenPct":3.3306767698836706},{"delta":0.5,"premium":2.193243243243243,"strike":64.08108108108108,"iv":0.2911324324324324,"gamma":0.07631351351351352,"theta":-0.03221621621621622,"vega":0.07147027027027027,"rho":-0.028172577100907915,"breakevenPct":2.8143250033953504},{"delta":0.55,"premium":2.314864864864865,"strike":64.62162162162163,"iv":0.2653486486486486,"gamma":0.08307027027027028,"theta":-0.028324324324324322,"vega":0.07060540540540541,"rho":-0.030887743129658366,"breakevenPct":2.1564749422789578},{"delta":0.6,"premium":2.6040000000000005,"strike":65.24,"iv":0.254524,"gamma":0.084632,"theta":-0.02596,"vega":0.069208,"rho":-0.03368588029635851,"breakevenPct":1.6394472361809023},{"delta":0.65,"premium":3.2797147385103016,"strike":66.03961965134707,"iv":0.27767733755942947,"gamma":0.07429889064976228,"theta":-0.02700887480190174,"vega":0.06649001584786053,"rho":-0.03667637903127585,"breakevenPct":1.4448729383844732},{"delta":0.7,"premium":3.8740095087163224,"strike":66.83201267828844,"iv":0.283224088748019,"gamma":0.06827670364500793,"theta":-0.02518637083993661,"vega":0.06229033280507132,"rho":-0.03964336044655011,"breakevenPct":1.1337889925061122},{"delta":0.75,"premium":4.476612903225806,"strike":67.63548387096775,"iv":0.28274774193548385,"gamma":0.06229741935483871,"theta":-0.02206741935483871,"vega":0.056824516129032256,"rho":-0.04262330815464783,"breakevenPct":0.8183558923650505},{"delta":0.8,"premium":5.264128035320089,"strike":68.60485651214128,"iv":0.2859130242825607,"gamma":0.05439823399558497,"theta":-0.018624944812362026,"vega":0.05014746136865341,"rho":-0.045735807527248415,"breakevenPct":0.5327756331325506},{"delta":0.85,"premium":6.46497005988024,"strike":69.96107784431138,"iv":0.29897964071856287,"gamma":0.04340748502994011,"theta":-0.014997305389221555,"vega":0.04182964071856286,"rho":-0.04915595298372562,"breakevenPct":0.2887754641470822},{"delta":0.9,"premium":8.008060747663553,"strike":71.65654205607477,"iv":0.306407476635514,"gamma":0.03157897196261682,"theta":-0.009598130841121488,"vega":0.03129719626168223,"rho":-0.052849019629340035,"breakevenPct":0.09073551167050645}]},"raw":{"call":[{"delta":0.15,"premium":0.6,"strike":73.61787848945283,"iv":0.45299079479585297,"gamma":0.02855974188832587,"theta":-0.033593778446673675,"vega":0.04207290886483911,"rho":0.0068751247955384,"breakevenPct":16.54817601986939},{"delta":0.2,"premium":0.6631242161212185,"strike":69.73751567757563,"iv":0.34498255855282794,"gamma":0.04502980347605409,"theta":-0.031168835870040663,"vega":0.05049097353142076,"rho":0.009198364914477355,"breakevenPct":10.55376867728777},{"delta":0.25,"premium":0.7626689687045948,"strike":67.87331031295405,"iv":0.29556419701178677,"gamma":0.059610363708880405,"theta":-0.030732975743226604,"vega":0.057297763113965054,"rho":0.011513439623399766,"breakevenPct":7.7826307814991305},{"delta":0.3,"premium":0.8892865606830049,"strike":66.73808959544664,"iv":0.2696571255230968,"gamma":0.07145070935318676,"theta":-0.03100231186972892,"vega":0.06259785434248945,"rho":0.013837431366449448,"breakevenPct":6.198769089399553},{"delta":0.35,"premium":1.0613131205020587,"strike":65.8978114658299,"iv":0.25797428664795785,"gamma":0.07945509214992867,"theta":-0.031955668630873756,"vega":0.06662294170276478,"rho":0.01618213569946446,"breakevenPct":5.149379061450944},{"delta":0.4,"premium":1.3873947666872535,"strike":65.35434205552124,"iv":0.27887362887074363,"gamma":0.07669777244658202,"theta":-0.03585659560976374,"vega":0.06903036197954154,"rho":0.018585325093643773,"breakevenPct":4.8080038037193695},{"delta":0.45,"premium":1.6367605633802818,"strike":64.7549295774648,"iv":0.28269718309859154,"gamma":0.07811042253521126,"theta":-0.03741971830985915,"vega":0.07084507042253521,"rho":0.02097721602691611,"breakevenPct":4.258307381980318},{"delta":0.5,"premium":1.742394366197183,"strike":64.0507042253521,"iv":0.25452816901408454,"gamma":0.0873357746478873,"theta":-0.034602816901408456,"vega":0.07154929577464789,"rho":0.02334793857940871,"breakevenPct":3.318308089744498},{"delta":0.55,"premium":2.0457126303592124,"strike":63.46234067207416,"iv":0.25502699884125146,"gamma":0.08595689455388181,"theta":-0.03456129779837775,"vega":0.07063221320973348,"rho":0.025667210800185206,"breakevenPct":2.870686718645368},{"delta":0.6,"premium":2.3827868852459013,"strike":62.87263556116015,"iv":0.25812976040353086,"gamma":0.0831938209331652,"theta":-0.03459810844892812,"vega":0.06920138713745272,"rho":0.027973231426618093,"breakevenPct":2.473967409557241},{"delta":0.65,"premium":2.792622950819672,"strike":62.242118537200504,"iv":0.2627325346784363,"gamma":0.07821273644388399,"theta":-0.03409369482976041,"vega":0.06623795712484237,"rho":0.030242671423876613,"breakevenPct":2.1274206784236465},{"delta":0.7,"premium":3.2722222222222213,"strike":61.55555555555556,"iv":0.26805555555555555,"gamma":0.07194444444444446,"theta":-0.0331,"vega":0.06212222222222223,"rho":0.03247152248872063,"breakevenPct":1.802414852037969},{"delta":0.75,"premium":3.8225579470198667,"strike":60.80960264900662,"iv":0.2736043046357616,"gamma":0.06453890728476823,"theta":-0.031547847682119205,"vega":0.056876821192052986,"rho":0.03465738378459208,"breakevenPct":1.4952270666245113},{"delta":0.8,"premium":4.4658844765342955,"strike":59.98014440433213,"iv":0.2782821299638989,"gamma":0.05599548736462094,"theta":-0.02911462093862816,"vega":0.050213357400722025,"rho":0.03678287631059656,"breakevenPct":1.2029348003555733},{"delta":0.85,"premium":5.1879061371841155,"strike":59.07761732851986,"iv":0.27746985559566784,"gamma":0.04669945848375451,"theta":-0.025233754512635376,"vega":0.041729602888086643,"rho":0.038857075535403844,"breakevenPct":0.9194778041833724},{"delta":0.9,"premium":6.088984881209504,"strike":58.012958963282934,"iv":0.2748336933045356,"gamma":0.035536069114470825,"theta":-0.020458315334773214,"vega":0.03152440604751618,"rho":0.04081187997458646,"breakevenPct":0.6626002583109847}],"put":[{"delta":0.15,"premium":0.7439965624306045,"strike":55.759862497224184,"iv":0.4979894102560987,"gamma":0.025982590235057577,"theta":-0.034430242369732425,"vega":0.04206547572428778,"rho":-0.008599620581426888,"breakevenPct":13.605738167723654},{"delta":0.2,"premium":0.828362243523621,"strike":58.56724487047242,"iv":0.3906950444096238,"gamma":0.03981515211624345,"theta":-0.03190992013197831,"vega":0.05047858324528108,"rho":-0.011397862053903099,"breakevenPct":9.329644115972364},{"delta":0.25,"premium":0.9668936881453859,"strike":60.135149505163085,"iv":0.3422920370625348,"gamma":0.05148071113865831,"theta":-0.031337428972092546,"vega":0.05729053588518723,"rho":-0.01421322667820825,"breakevenPct":7.085025412974719},{"delta":0.3,"premium":1.1258911837606012,"strike":61.22618303893601,"iv":0.31309076850782375,"gamma":0.06155694155220322,"theta":-0.031036471225716216,"vega":0.06251434413460194,"rho":-0.017006478052008327,"breakevenPct":5.621400981194404},{"delta":0.35,"premium":1.3212270803949222,"strike":62.06064880112835,"iv":0.2979541607898448,"gamma":0.0691820874471086,"theta":-0.03161819464033851,"vega":0.06643046544428773,"rho":-0.01975131750091881,"breakevenPct":4.617742272717604},{"delta":0.4,"premium":1.5680535966149507,"strike":62.76586741889986,"iv":0.29160719322990125,"gamma":0.07362496473906911,"theta":-0.031829760225669954,"vega":0.06911029619181946,"rho":-0.022544124149654732,"breakevenPct":3.8979054298289726},{"delta":0.45,"premium":1.8810276679841895,"strike":63.440052700922266,"iv":0.29192028985507246,"gamma":0.07518801054018445,"theta":-0.03229604743083004,"vega":0.07070408432147562,"rho":-0.02536090739842259,"breakevenPct":3.3306767698836706},{"delta":0.5,"premium":2.193243243243243,"strike":64.08108108108108,"iv":0.2911324324324324,"gamma":0.07631351351351352,"theta":-0.03221621621621622,"vega":0.07147027027027027,"rho":-0.028172577100907915,"breakevenPct":2.8143250033953504},{"delta":0.55,"premium":2.314864864864865,"strike":64.62162162162163,"iv":0.2653486486486486,"gamma":0.08307027027027028,"theta":-0.028324324324324322,"vega":0.07060540540540541,"rho":-0.030887743129658366,"breakevenPct":2.1564749422789578},{"delta":0.6,"premium":2.6040000000000005,"strike":65.24,"iv":0.254524,"gamma":0.084632,"theta":-0.02596,"vega":0.069208,"rho":-0.03368588029635851,"breakevenPct":1.6394472361809023},{"delta":0.65,"premium":3.2797147385103016,"strike":66.03961965134707,"iv":0.27767733755942947,"gamma":0.07429889064976228,"theta":-0.02700887480190174,"vega":0.06649001584786053,"rho":-0.03667637903127585,"breakevenPct":1.4448729383844732},{"delta":0.7,"premium":3.8740095087163224,"strike":66.83201267828844,"iv":0.283224088748019,"gamma":0.06827670364500793,"theta":-0.02518637083993661,"vega":0.06229033280507132,"rho":-0.03964336044655011,"breakevenPct":1.1337889925061122},{"delta":0.75,"premium":4.476612903225806,"strike":67.63548387096775,"iv":0.28274774193548385,"gamma":0.06229741935483871,"theta":-0.02206741935483871,"vega":0.056824516129032256,"rho":-0.04262330815464783,"breakevenPct":0.8183558923650505},{"delta":0.8,"premium":5.264128035320089,"strike":68.60485651214128,"iv":0.2859130242825607,"gamma":0.05439823399558497,"theta":-0.018624944812362026,"vega":0.05014746136865341,"rho":-0.045735807527248415,"breakevenPct":0.5327756331325506},{"delta":0.85,"premium":6.46497005988024,"strike":69.96107784431138,"iv":0.29897964071856287,"gamma":0.04340748502994011,"theta":-0.014997305389221555,"vega":0.04182964071856286,"rho":-0.04915595298372562,"breakevenPct":0.2887754641470822},{"delta":0.9,"premium":8.008060747663553,"strike":71.65654205607477,"iv":0.306407476635514,"gamma":0.03157897196261682,"theta":-0.009598130841121488,"vega":0.03129719626168223,"rho":-0.052849019629340035,"breakevenPct":0.09073551167050645}]}},"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"}}