{"symbol":"MDLZ","url":"https://intraalpha.com/companies/MDLZ","capturedAt":"2026-10-16T22:51:54.813Z","state":"ready","quote":{"symbol":"MDLZ","last_price":63.9,"prev_close":63.03,"regular_close":63.91,"change":0.87,"change_pct":1.3803,"regular_change":0.88,"regular_change_pct":1.3962,"extended_change":-0.01,"extended_change_pct":-0.0156,"bid":63.5,"ask":64.65,"bid_size":1000,"ask_size":500,"volume":10489068,"vwap":63.942876,"open":63.48,"high":64.4,"low":63.37,"close":63.91,"trade_count":99723,"last_trade_at":"2026-10-16T22:34:46.203369411Z","last_quote_at":"2026-10-16T22:34:46.210305063Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:51:51.209744642-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"MDLZ","fetched_at":"2026-10-16T22:46:35.402431+00:00","name":"Mondelez International Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"CONFECTIONERS","country":"USA","description":"Mondelez International, Inc. is an American multinational confectionery, food, holding and beverage and snack food company based in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":80908444000,"ebitda":6080000000,"pe_ratio":23.17,"peg_ratio":0.904,"book_value":20.8,"dividend_per_share":2,"dividend_yield":0.032,"eps":2.72,"revenue_ttm":39674999000,"gross_profit_ttm":12357000000,"profit_margin":0.0886,"operating_margin_ttm":0.22,"return_on_assets_ttm":0.0412,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":1.449,"quarterly_revenue_growth":0.041,"analyst_target_price":69,"analyst_number":4,"beta":0.391,"fifty_two_week_high":66.07,"fifty_two_week_low":49.9,"fifty_day_ma":61.66,"two_hundred_day_ma":59.89,"shares_outstanding":1283650000,"forward_pe":18.18,"price_to_sales":2.028,"price_to_book":2.926,"ev_to_revenue":2.478,"ev_to_ebitda":15.66},"optionObservedAt":"2026-10-16T19:56:20.640Z","bars":[{"c":60.48,"h":60.48,"l":60.36,"n":39,"o":60.38,"t":"2026-10-09T08:00:00Z","v":2187,"vw":60.402829},{"c":60.58,"h":60.6,"l":60.58,"n":8,"o":60.6,"t":"2026-10-09T11:00:00Z","v":335,"vw":60.587036},{"c":60.57,"h":60.57,"l":60.57,"n":3,"o":60.57,"t":"2026-10-09T12:00:00Z","v":495,"vw":60.57},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-09T13:05:00Z","v":114,"vw":60.48},{"c":60.24,"h":60.36,"l":60.24,"n":24,"o":60.36,"t":"2026-10-09T13:25:00Z","v":2773,"vw":60.303207},{"c":60.31,"h":60.52,"l":60.27,"n":674,"o":60.3,"t":"2026-10-09T13:30:00Z","v":99513,"vw":60.330524},{"c":60.33,"h":60.49,"l":60.295,"n":689,"o":60.295,"t":"2026-10-09T13:35:00Z","v":39163,"vw":60.427532},{"c":60.24,"h":60.37,"l":60.225,"n":610,"o":60.3,"t":"2026-10-09T13:40:00Z","v":38209,"vw":60.27656},{"c":60.2,"h":60.35,"l":60.16,"n":791,"o":60.25,"t":"2026-10-09T13:45:00Z","v":39292,"vw":60.243981},{"c":60.08,"h":60.24,"l":60.065,"n":698,"o":60.2,"t":"2026-10-09T13:50:00Z","v":39235,"vw":60.137164},{"c":60.18,"h":60.18,"l":60.0601,"n":436,"o":60.0804,"t":"2026-10-09T13:55:00Z","v":16482,"vw":60.119743},{"c":60.17,"h":60.18,"l":60.11,"n":576,"o":60.17,"t":"2026-10-09T14:00:00Z","v":29446,"vw":60.137781},{"c":60.16,"h":60.22,"l":60.13,"n":882,"o":60.16,"t":"2026-10-09T14:05:00Z","v":41090,"vw":60.168045},{"c":60.23,"h":60.28,"l":60.19,"n":834,"o":60.19,"t":"2026-10-09T14:10:00Z","v":50566,"vw":60.241654},{"c":60.14,"h":60.235,"l":60.14,"n":681,"o":60.22,"t":"2026-10-09T14:15:00Z","v":38349,"vw":60.19849},{"c":60.34,"h":60.36,"l":60.1314,"n":1315,"o":60.1314,"t":"2026-10-09T14:20:00Z","v":96062,"vw":60.270629},{"c":60.32,"h":60.355,"l":60.28,"n":777,"o":60.33,"t":"2026-10-09T14:25:00Z","v":48124,"vw":60.323671},{"c":60.215,"h":60.325,"l":60.21,"n":615,"o":60.31,"t":"2026-10-09T14:30:00Z","v":29031,"vw":60.250148},{"c":60.37,"h":60.375,"l":60.215,"n":746,"o":60.215,"t":"2026-10-09T14:35:00Z","v":40547,"vw":60.2629},{"c":60.46,"h":60.46,"l":60.365,"n":731,"o":60.365,"t":"2026-10-09T14:40:00Z","v":41300,"vw":60.420224},{"c":60.61,"h":60.65,"l":60.445,"n":966,"o":60.445,"t":"2026-10-09T14:45:00Z","v":60308,"vw":60.548284},{"c":60.43,"h":60.64,"l":60.41,"n":966,"o":60.61,"t":"2026-10-09T14:50:00Z","v":57379,"vw":60.533172},{"c":60.3887,"h":60.435,"l":60.34,"n":506,"o":60.43,"t":"2026-10-09T14:55:00Z","v":19518,"vw":60.379527},{"c":60.35,"h":60.405,"l":60.345,"n":677,"o":60.38,"t":"2026-10-09T15:00:00Z","v":33178,"vw":60.379516},{"c":60.36,"h":60.36,"l":60.3,"n":519,"o":60.35,"t":"2026-10-09T15:05:00Z","v":24662,"vw":60.333118},{"c":60.51,"h":60.53,"l":60.3401,"n":557,"o":60.35,"t":"2026-10-09T15:10:00Z","v":40498,"vw":60.431135},{"c":60.5445,"h":60.58,"l":60.525,"n":554,"o":60.525,"t":"2026-10-09T15:15:00Z","v":28412,"vw":60.546851},{"c":60.47,"h":60.57,"l":60.465,"n":606,"o":60.55,"t":"2026-10-09T15:20:00Z","v":37244,"vw":60.504936},{"c":60.515,"h":60.57,"l":60.46,"n":1065,"o":60.47,"t":"2026-10-09T15:25:00Z","v":79687,"vw":60.533735},{"c":60.46,"h":60.52,"l":60.435,"n":575,"o":60.5101,"t":"2026-10-09T15:30:00Z","v":26223,"vw":60.472203},{"c":60.365,"h":60.465,"l":60.34,"n":389,"o":60.4544,"t":"2026-10-09T15:35:00Z","v":21703,"vw":60.414187},{"c":60.37,"h":60.39,"l":60.31,"n":559,"o":60.36,"t":"2026-10-09T15:40:00Z","v":29378,"vw":60.349623},{"c":60.35,"h":60.38,"l":60.33,"n":530,"o":60.37,"t":"2026-10-09T15:45:00Z","v":22476,"vw":60.354912},{"c":60.345,"h":60.36,"l":60.34,"n":402,"o":60.34,"t":"2026-10-09T15:50:00Z","v":19680,"vw":60.348061},{"c":60.4,"h":60.4,"l":60.325,"n":566,"o":60.33,"t":"2026-10-09T15:55:00Z","v":24994,"vw":60.356702},{"c":60.36,"h":60.4,"l":60.33,"n":531,"o":60.4,"t":"2026-10-09T16:00:00Z","v":23788,"vw":60.370673},{"c":60.34,"h":60.38,"l":60.315,"n":358,"o":60.375,"t":"2026-10-09T16:05:00Z","v":14940,"vw":60.343712},{"c":60.405,"h":60.405,"l":60.335,"n":461,"o":60.335,"t":"2026-10-09T16:10:00Z","v":20153,"vw":60.36442},{"c":60.39,"h":60.42,"l":60.37,"n":417,"o":60.41,"t":"2026-10-09T16:15:00Z","v":23602,"vw":60.392729},{"c":60.395,"h":60.42,"l":60.3899,"n":377,"o":60.395,"t":"2026-10-09T16:20:00Z","v":14371,"vw":60.401781},{"c":60.39,"h":60.4,"l":60.37,"n":741,"o":60.39,"t":"2026-10-09T16:25:00Z","v":43951,"vw":60.382225},{"c":60.355,"h":60.395,"l":60.32,"n":515,"o":60.39,"t":"2026-10-09T16:30:00Z","v":24650,"vw":60.362094},{"c":60.42,"h":60.425,"l":60.3524,"n":631,"o":60.36,"t":"2026-10-09T16:35:00Z","v":35671,"vw":60.392683},{"c":60.46,"h":60.49,"l":60.42,"n":479,"o":60.42,"t":"2026-10-09T16:40:00Z","v":32048,"vw":60.469927},{"c":60.44,"h":60.475,"l":60.44,"n":482,"o":60.465,"t":"2026-10-09T16:45:00Z","v":20161,"vw":60.455145},{"c":60.455,"h":60.47,"l":60.41,"n":566,"o":60.44,"t":"2026-10-09T16:50:00Z","v":25588,"vw":60.434284},{"c":60.465,"h":60.4851,"l":60.435,"n":526,"o":60.44,"t":"2026-10-09T16:55:00Z","v":26587,"vw":60.465467},{"c":60.505,"h":60.515,"l":60.48,"n":467,"o":60.48,"t":"2026-10-09T17:00:00Z","v":19548,"vw":60.499999},{"c":60.5,"h":60.515,"l":60.47,"n":428,"o":60.49,"t":"2026-10-09T17:05:00Z","v":18337,"vw":60.487384},{"c":60.47,"h":60.505,"l":60.46,"n":561,"o":60.495,"t":"2026-10-09T17:10:00Z","v":23430,"vw":60.484158},{"c":60.45,"h":60.465,"l":60.42,"n":736,"o":60.465,"t":"2026-10-09T17:15:00Z","v":48316,"vw":60.440317},{"c":60.405,"h":60.46,"l":60.39,"n":604,"o":60.44,"t":"2026-10-09T17:20:00Z","v":38503,"vw":60.416773},{"c":60.4,"h":60.41,"l":60.35,"n":584,"o":60.405,"t":"2026-10-09T17:25:00Z","v":38136,"vw":60.384862},{"c":60.395,"h":60.435,"l":60.365,"n":451,"o":60.4,"t":"2026-10-09T17:30:00Z","v":26442,"vw":60.391084},{"c":60.365,"h":60.415,"l":60.35,"n":526,"o":60.405,"t":"2026-10-09T17:35:00Z","v":42817,"vw":60.37776},{"c":60.4,"h":60.405,"l":60.365,"n":429,"o":60.37,"t":"2026-10-09T17:40:00Z","v":23141,"vw":60.387563},{"c":60.385,"h":60.41,"l":60.38,"n":407,"o":60.41,"t":"2026-10-09T17:45:00Z","v":22931,"vw":60.396396},{"c":60.42,"h":60.42,"l":60.38,"n":485,"o":60.39,"t":"2026-10-09T17:50:00Z","v":31088,"vw":60.392046},{"c":60.435,"h":60.435,"l":60.4,"n":634,"o":60.415,"t":"2026-10-09T17:55:00Z","v":47609,"vw":60.417114},{"c":60.45,"h":60.45,"l":60.405,"n":412,"o":60.435,"t":"2026-10-09T18:00:00Z","v":25219,"vw":60.426288},{"c":60.5641,"h":60.58,"l":60.4401,"n":599,"o":60.45,"t":"2026-10-09T18:05:00Z","v":38182,"vw":60.51054},{"c":60.56,"h":60.59,"l":60.555,"n":380,"o":60.57,"t":"2026-10-09T18:10:00Z","v":15973,"vw":60.572063},{"c":60.61,"h":60.62,"l":60.55,"n":381,"o":60.55,"t":"2026-10-09T18:15:00Z","v":18961,"vw":60.589974},{"c":60.61,"h":60.62,"l":60.575,"n":611,"o":60.61,"t":"2026-10-09T18:20:00Z","v":28562,"vw":60.605546},{"c":60.64,"h":60.645,"l":60.615,"n":590,"o":60.615,"t":"2026-10-09T18:25:00Z","v":28098,"vw":60.633403},{"c":60.65,"h":60.67,"l":60.635,"n":606,"o":60.64,"t":"2026-10-09T18:30:00Z","v":27656,"vw":60.646757},{"c":60.655,"h":60.68,"l":60.65,"n":383,"o":60.655,"t":"2026-10-09T18:35:00Z","v":17951,"vw":60.660243},{"c":60.655,"h":60.67,"l":60.64,"n":547,"o":60.655,"t":"2026-10-09T18:40:00Z","v":31032,"vw":60.653558},{"c":60.695,"h":60.7,"l":60.64,"n":734,"o":60.655,"t":"2026-10-09T18:45:00Z","v":35272,"vw":60.66732},{"c":60.71,"h":60.74,"l":60.695,"n":566,"o":60.695,"t":"2026-10-09T18:50:00Z","v":27226,"vw":60.714045},{"c":60.695,"h":60.72,"l":60.66,"n":895,"o":60.72,"t":"2026-10-09T18:55:00Z","v":84167,"vw":60.691821},{"c":60.705,"h":60.72,"l":60.685,"n":693,"o":60.695,"t":"2026-10-09T19:00:00Z","v":63415,"vw":60.694667},{"c":60.64,"h":60.73,"l":60.64,"n":735,"o":60.705,"t":"2026-10-09T19:05:00Z","v":41980,"vw":60.699766},{"c":60.69,"h":60.7,"l":60.64,"n":964,"o":60.64,"t":"2026-10-09T19:10:00Z","v":80124,"vw":60.673396},{"c":60.655,"h":60.695,"l":60.65,"n":548,"o":60.685,"t":"2026-10-09T19:15:00Z","v":30665,"vw":60.680543},{"c":60.675,"h":60.69,"l":60.605,"n":904,"o":60.65,"t":"2026-10-09T19:20:00Z","v":56559,"vw":60.647483},{"c":60.675,"h":60.695,"l":60.6523,"n":839,"o":60.67,"t":"2026-10-09T19:25:00Z","v":72101,"vw":60.677104},{"c":60.66,"h":60.69,"l":60.645,"n":1032,"o":60.67,"t":"2026-10-09T19:30:00Z","v":72320,"vw":60.665125},{"c":60.55,"h":60.672,"l":60.52,"n":2824,"o":60.665,"t":"2026-10-09T19:35:00Z","v":264904,"vw":60.560169},{"c":60.52,"h":60.58,"l":60.52,"n":1169,"o":60.55,"t":"2026-10-09T19:40:00Z","v":68645,"vw":60.563125},{"c":60.505,"h":60.555,"l":60.48,"n":1206,"o":60.52,"t":"2026-10-09T19:45:00Z","v":94422,"vw":60.519202},{"c":60.41,"h":60.505,"l":60.34,"n":2467,"o":60.5,"t":"2026-10-09T19:50:00Z","v":193026,"vw":60.39612},{"c":60.43,"h":60.44,"l":60.335,"n":4570,"o":60.41,"t":"2026-10-09T19:55:00Z","v":386742,"vw":60.391336},{"c":60.41,"h":60.41,"l":60.41,"n":87,"o":60.41,"t":"2026-10-09T20:00:00Z","v":1156783,"vw":60.41},{"c":60.59,"h":60.59,"l":60.59,"n":4,"o":60.59,"t":"2026-10-09T21:40:00Z","v":158,"vw":60.59},{"c":60.39,"h":60.39,"l":60.39,"n":9,"o":60.39,"t":"2026-10-12T08:00:00Z","v":358,"vw":60.39},{"c":60.4,"h":60.4,"l":60.39,"n":2,"o":60.39,"t":"2026-10-12T08:10:00Z","v":590,"vw":60.39322},{"c":60.69,"h":60.69,"l":60.69,"n":3,"o":60.69,"t":"2026-10-12T09:05:00Z","v":400,"vw":60.69},{"c":60.66,"h":60.66,"l":60.66,"n":2,"o":60.66,"t":"2026-10-12T13:25:00Z","v":271,"vw":60.66},{"c":60.75,"h":60.815,"l":60.52,"n":418,"o":60.57,"t":"2026-10-12T13:30:00Z","v":52951,"vw":60.628248},{"c":60.53,"h":60.78,"l":60.52,"n":488,"o":60.73,"t":"2026-10-12T13:35:00Z","v":20786,"vw":60.673794},{"c":60.655,"h":60.75,"l":60.53,"n":605,"o":60.53,"t":"2026-10-12T13:40:00Z","v":26587,"vw":60.638188},{"c":60.745,"h":60.745,"l":60.64,"n":582,"o":60.7,"t":"2026-10-12T13:45:00Z","v":37420,"vw":60.709154},{"c":60.87,"h":60.885,"l":60.73,"n":520,"o":60.745,"t":"2026-10-12T13:50:00Z","v":25446,"vw":60.834446},{"c":60.97,"h":60.97,"l":60.8,"n":418,"o":60.89,"t":"2026-10-12T13:55:00Z","v":54453,"vw":60.88011},{"c":61.085,"h":61.09,"l":60.92,"n":723,"o":60.97,"t":"2026-10-12T14:00:00Z","v":33128,"vw":61.003177},{"c":61.105,"h":61.12,"l":61.03,"n":587,"o":61.08,"t":"2026-10-12T14:05:00Z","v":25632,"vw":61.082793},{"c":61.085,"h":61.17,"l":61.075,"n":672,"o":61.155,"t":"2026-10-12T14:10:00Z","v":48727,"vw":61.122747},{"c":61.135,"h":61.2161,"l":61.095,"n":679,"o":61.095,"t":"2026-10-12T14:15:00Z","v":42389,"vw":61.184474},{"c":61.18,"h":61.2,"l":61.13,"n":748,"o":61.14,"t":"2026-10-12T14:20:00Z","v":38186,"vw":61.162632},{"c":61.2,"h":61.215,"l":61.18,"n":764,"o":61.18,"t":"2026-10-12T14:25:00Z","v":31228,"vw":61.200017},{"c":61.29,"h":61.29,"l":61.195,"n":829,"o":61.205,"t":"2026-10-12T14:30:00Z","v":43785,"vw":61.236745},{"c":61.24,"h":61.31,"l":61.195,"n":739,"o":61.29,"t":"2026-10-12T14:35:00Z","v":33922,"vw":61.249779},{"c":61.25,"h":61.285,"l":61.225,"n":792,"o":61.24,"t":"2026-10-12T14:40:00Z","v":36677,"vw":61.251316},{"c":61.285,"h":61.3075,"l":61.2427,"n":589,"o":61.25,"t":"2026-10-12T14:45:00Z","v":26947,"vw":61.275915},{"c":61.27,"h":61.32,"l":61.24,"n":627,"o":61.3,"t":"2026-10-12T14:50:00Z","v":27867,"vw":61.28316},{"c":61.2,"h":61.28,"l":61.17,"n":758,"o":61.255,"t":"2026-10-12T14:55:00Z","v":60910,"vw":61.198855},{"c":61.33,"h":61.335,"l":61.195,"n":1576,"o":61.2025,"t":"2026-10-12T15:00:00Z","v":109609,"vw":61.266937},{"c":61.32,"h":61.33,"l":61.235,"n":534,"o":61.33,"t":"2026-10-12T15:05:00Z","v":25102,"vw":61.288041},{"c":61.35,"h":61.3672,"l":61.31,"n":765,"o":61.33,"t":"2026-10-12T15:10:00Z","v":32856,"vw":61.339221},{"c":61.345,"h":61.375,"l":61.3,"n":545,"o":61.3525,"t":"2026-10-12T15:15:00Z","v":27562,"vw":61.328792},{"c":61.16,"h":61.42,"l":61.13,"n":1957,"o":61.34,"t":"2026-10-12T15:20:00Z","v":214010,"vw":61.335953},{"c":61.19,"h":61.19,"l":61.135,"n":586,"o":61.155,"t":"2026-10-12T15:25:00Z","v":22690,"vw":61.158902},{"c":61.255,"h":61.27,"l":61.17,"n":630,"o":61.19,"t":"2026-10-12T15:30:00Z","v":28044,"vw":61.228951},{"c":61.26,"h":61.26,"l":61.215,"n":435,"o":61.25,"t":"2026-10-12T15:35:00Z","v":18733,"vw":61.23777},{"c":61.22,"h":61.29,"l":61.21,"n":557,"o":61.28,"t":"2026-10-12T15:40:00Z","v":23174,"vw":61.248622},{"c":61.22,"h":61.225,"l":61.145,"n":516,"o":61.22,"t":"2026-10-12T15:45:00Z","v":20517,"vw":61.17707},{"c":61.275,"h":61.28,"l":61.2245,"n":565,"o":61.225,"t":"2026-10-12T15:50:00Z","v":23475,"vw":61.262064},{"c":61.29,"h":61.29,"l":61.26,"n":572,"o":61.27,"t":"2026-10-12T15:55:00Z","v":22104,"vw":61.278312},{"c":61.28,"h":61.32,"l":61.275,"n":564,"o":61.3,"t":"2026-10-12T16:00:00Z","v":26117,"vw":61.296793},{"c":61.35,"h":61.35,"l":61.275,"n":646,"o":61.275,"t":"2026-10-12T16:05:00Z","v":31241,"vw":61.325184},{"c":61.39,"h":61.4,"l":61.3425,"n":548,"o":61.355,"t":"2026-10-12T16:10:00Z","v":19725,"vw":61.377979},{"c":61.41,"h":61.465,"l":61.39,"n":887,"o":61.39,"t":"2026-10-12T16:15:00Z","v":75129,"vw":61.417275},{"c":61.41,"h":61.44,"l":61.4,"n":501,"o":61.415,"t":"2026-10-12T16:20:00Z","v":20874,"vw":61.423987},{"c":61.395,"h":61.435,"l":61.39,"n":435,"o":61.405,"t":"2026-10-12T16:25:00Z","v":17073,"vw":61.41472},{"c":61.35,"h":61.405,"l":61.35,"n":443,"o":61.395,"t":"2026-10-12T16:30:00Z","v":21953,"vw":61.377052},{"c":61.3401,"h":61.36,"l":61.33,"n":536,"o":61.345,"t":"2026-10-12T16:35:00Z","v":33254,"vw":61.35019},{"c":61.335,"h":61.39,"l":61.32,"n":1057,"o":61.355,"t":"2026-10-12T16:40:00Z","v":78200,"vw":61.353315},{"c":61.445,"h":61.445,"l":61.33,"n":586,"o":61.335,"t":"2026-10-12T16:45:00Z","v":30348,"vw":61.384172},{"c":61.43,"h":61.45,"l":61.37,"n":566,"o":61.45,"t":"2026-10-12T16:50:00Z","v":28103,"vw":61.408932},{"c":61.455,"h":61.465,"l":61.41,"n":670,"o":61.42,"t":"2026-10-12T16:55:00Z","v":26623,"vw":61.443586},{"c":61.48,"h":61.51,"l":61.455,"n":502,"o":61.455,"t":"2026-10-12T17:00:00Z","v":18518,"vw":61.492728},{"c":61.5551,"h":61.5551,"l":61.475,"n":527,"o":61.48,"t":"2026-10-12T17:05:00Z","v":37314,"vw":61.510007},{"c":61.595,"h":61.63,"l":61.555,"n":907,"o":61.555,"t":"2026-10-12T17:10:00Z","v":50488,"vw":61.585013},{"c":61.555,"h":61.61,"l":61.5423,"n":558,"o":61.595,"t":"2026-10-12T17:15:00Z","v":24129,"vw":61.567977},{"c":61.5199,"h":61.57,"l":61.495,"n":526,"o":61.56,"t":"2026-10-12T17:20:00Z","v":35518,"vw":61.528095},{"c":61.575,"h":61.595,"l":61.51,"n":585,"o":61.518,"t":"2026-10-12T17:25:00Z","v":38072,"vw":61.554945},{"c":61.54,"h":61.575,"l":61.535,"n":566,"o":61.565,"t":"2026-10-12T17:30:00Z","v":25025,"vw":61.559896},{"c":61.595,"h":61.6,"l":61.545,"n":511,"o":61.55,"t":"2026-10-12T17:35:00Z","v":18619,"vw":61.579129},{"c":61.595,"h":61.605,"l":61.58,"n":659,"o":61.5901,"t":"2026-10-12T17:40:00Z","v":22043,"vw":61.594236},{"c":61.575,"h":61.605,"l":61.56,"n":501,"o":61.595,"t":"2026-10-12T17:45:00Z","v":18067,"vw":61.579479},{"c":61.575,"h":61.59,"l":61.565,"n":441,"o":61.575,"t":"2026-10-12T17:50:00Z","v":13517,"vw":61.579471},{"c":61.5625,"h":61.615,"l":61.56,"n":634,"o":61.5778,"t":"2026-10-12T17:55:00Z","v":27685,"vw":61.591025},{"c":61.555,"h":61.59,"l":61.545,"n":560,"o":61.5644,"t":"2026-10-12T18:00:00Z","v":18427,"vw":61.570956},{"c":61.545,"h":61.57,"l":61.54,"n":582,"o":61.555,"t":"2026-10-12T18:05:00Z","v":25240,"vw":61.552932},{"c":61.555,"h":61.565,"l":61.54,"n":540,"o":61.545,"t":"2026-10-12T18:10:00Z","v":19815,"vw":61.552246},{"c":61.615,"h":61.615,"l":61.555,"n":574,"o":61.555,"t":"2026-10-12T18:15:00Z","v":19729,"vw":61.587268},{"c":61.63,"h":61.64,"l":61.6,"n":639,"o":61.615,"t":"2026-10-12T18:20:00Z","v":28280,"vw":61.618341},{"c":61.585,"h":61.635,"l":61.57,"n":777,"o":61.63,"t":"2026-10-12T18:25:00Z","v":35165,"vw":61.609355},{"c":61.555,"h":61.595,"l":61.51,"n":736,"o":61.585,"t":"2026-10-12T18:30:00Z","v":36098,"vw":61.553799},{"c":61.615,"h":61.615,"l":61.545,"n":659,"o":61.555,"t":"2026-10-12T18:35:00Z","v":30072,"vw":61.591686},{"c":61.595,"h":61.62,"l":61.57,"n":788,"o":61.62,"t":"2026-10-12T18:40:00Z","v":41870,"vw":61.585199},{"c":61.645,"h":61.655,"l":61.6,"n":751,"o":61.6,"t":"2026-10-12T18:45:00Z","v":35294,"vw":61.639582},{"c":61.655,"h":61.685,"l":61.645,"n":806,"o":61.645,"t":"2026-10-12T18:50:00Z","v":46040,"vw":61.66636},{"c":61.725,"h":61.74,"l":61.66,"n":1430,"o":61.66,"t":"2026-10-12T18:55:00Z","v":203911,"vw":61.71076},{"c":61.785,"h":61.79,"l":61.715,"n":868,"o":61.7276,"t":"2026-10-12T19:00:00Z","v":43317,"vw":61.744732},{"c":61.755,"h":61.785,"l":61.74,"n":818,"o":61.785,"t":"2026-10-12T19:05:00Z","v":44042,"vw":61.755235},{"c":61.78,"h":61.785,"l":61.755,"n":899,"o":61.76,"t":"2026-10-12T19:10:00Z","v":48375,"vw":61.769169},{"c":61.785,"h":61.805,"l":61.765,"n":908,"o":61.775,"t":"2026-10-12T19:15:00Z","v":42509,"vw":61.780161},{"c":61.775,"h":61.815,"l":61.735,"n":1314,"o":61.785,"t":"2026-10-12T19:20:00Z","v":86809,"vw":61.772046},{"c":61.73,"h":61.795,"l":61.69,"n":1304,"o":61.78,"t":"2026-10-12T19:25:00Z","v":85774,"vw":61.740922},{"c":61.725,"h":61.775,"l":61.72,"n":1147,"o":61.73,"t":"2026-10-12T19:30:00Z","v":59444,"vw":61.7488},{"c":61.745,"h":61.775,"l":61.71,"n":1359,"o":61.725,"t":"2026-10-12T19:35:00Z","v":68727,"vw":61.742812},{"c":61.75,"h":61.785,"l":61.71,"n":1335,"o":61.745,"t":"2026-10-12T19:40:00Z","v":78559,"vw":61.759482},{"c":61.815,"h":61.815,"l":61.745,"n":1288,"o":61.755,"t":"2026-10-12T19:45:00Z","v":88126,"vw":61.775164},{"c":61.798,"h":61.825,"l":61.745,"n":2639,"o":61.81,"t":"2026-10-12T19:50:00Z","v":218743,"vw":61.791616},{"c":61.8,"h":61.82,"l":61.67,"n":5627,"o":61.79,"t":"2026-10-12T19:55:00Z","v":513235,"vw":61.767051},{"c":61.79,"h":61.79,"l":61.79,"n":85,"o":61.79,"t":"2026-10-12T20:00:00Z","v":1554206,"vw":61.79},{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-10-12T20:35:00Z","v":15412,"vw":61.79},{"c":61.83,"h":61.83,"l":61.83,"n":9,"o":61.83,"t":"2026-10-12T22:00:00Z","v":528,"vw":61.83},{"c":62.23,"h":62.23,"l":61.86,"n":67,"o":62,"t":"2026-10-13T08:00:00Z","v":1298,"vw":62.001984},{"c":62.11,"h":62.12,"l":62.11,"n":5,"o":62.12,"t":"2026-10-13T08:50:00Z","v":234,"vw":62.114739},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-13T11:00:00Z","v":420,"vw":62},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-13T12:45:00Z","v":202,"vw":62.5},{"c":62.5,"h":62.5,"l":62.49,"n":20,"o":62.5,"t":"2026-10-13T12:50:00Z","v":1104,"vw":62.498264},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-13T12:55:00Z","v":100,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":6,"o":62.5,"t":"2026-10-13T13:00:00Z","v":318,"vw":62.5},{"c":62.14,"h":62.2,"l":62.14,"n":45,"o":62.2,"t":"2026-10-13T13:25:00Z","v":3086,"vw":62.173939},{"c":61.93,"h":62.38,"l":61.855,"n":808,"o":62.25,"t":"2026-10-13T13:30:00Z","v":132537,"vw":62.138581},{"c":61.515,"h":62.05,"l":61.5,"n":915,"o":61.945,"t":"2026-10-13T13:35:00Z","v":145335,"vw":61.714143},{"c":61.675,"h":61.675,"l":61.5,"n":608,"o":61.515,"t":"2026-10-13T13:40:00Z","v":48985,"vw":61.577078},{"c":61.65,"h":61.755,"l":61.59,"n":890,"o":61.69,"t":"2026-10-13T13:45:00Z","v":54986,"vw":61.676857},{"c":61.665,"h":61.74,"l":61.65,"n":696,"o":61.655,"t":"2026-10-13T13:50:00Z","v":44143,"vw":61.699539},{"c":61.595,"h":61.73,"l":61.515,"n":1270,"o":61.66,"t":"2026-10-13T13:55:00Z","v":149093,"vw":61.594998},{"c":61.43,"h":61.6,"l":61.405,"n":1157,"o":61.6,"t":"2026-10-13T14:00:00Z","v":93899,"vw":61.463558},{"c":61.5,"h":61.575,"l":61.405,"n":1856,"o":61.425,"t":"2026-10-13T14:05:00Z","v":195314,"vw":61.468816},{"c":61.52,"h":61.54,"l":61.3,"n":1695,"o":61.505,"t":"2026-10-13T14:10:00Z","v":127427,"vw":61.420718},{"c":61.51,"h":61.52,"l":61.395,"n":1367,"o":61.515,"t":"2026-10-13T14:15:00Z","v":179427,"vw":61.472244},{"c":61.45,"h":61.555,"l":61.43,"n":936,"o":61.5,"t":"2026-10-13T14:20:00Z","v":53562,"vw":61.492587},{"c":61.5,"h":61.585,"l":61.455,"n":1121,"o":61.455,"t":"2026-10-13T14:25:00Z","v":64032,"vw":61.50745},{"c":61.41,"h":61.525,"l":61.385,"n":1150,"o":61.51,"t":"2026-10-13T14:30:00Z","v":67684,"vw":61.440179},{"c":61.4,"h":61.46,"l":61.33,"n":2161,"o":61.4001,"t":"2026-10-13T14:35:00Z","v":141978,"vw":61.406912},{"c":61.345,"h":61.39,"l":61.3,"n":1006,"o":61.39,"t":"2026-10-13T14:40:00Z","v":67533,"vw":61.349584},{"c":61.305,"h":61.37,"l":61.27,"n":993,"o":61.34,"t":"2026-10-13T14:45:00Z","v":57437,"vw":61.327873},{"c":61.28,"h":61.315,"l":61.215,"n":1055,"o":61.305,"t":"2026-10-13T14:50:00Z","v":87290,"vw":61.251165},{"c":61.355,"h":61.38,"l":61.215,"n":1060,"o":61.27,"t":"2026-10-13T14:55:00Z","v":58257,"vw":61.279238},{"c":61.365,"h":61.4,"l":61.325,"n":859,"o":61.355,"t":"2026-10-13T15:00:00Z","v":52651,"vw":61.361332},{"c":61.375,"h":61.38,"l":61.325,"n":768,"o":61.365,"t":"2026-10-13T15:05:00Z","v":42053,"vw":61.355283},{"c":61.4,"h":61.415,"l":61.355,"n":928,"o":61.375,"t":"2026-10-13T15:10:00Z","v":56949,"vw":61.381103},{"c":61.39,"h":61.405,"l":61.355,"n":695,"o":61.39,"t":"2026-10-13T15:15:00Z","v":38233,"vw":61.381602},{"c":61.41,"h":61.42,"l":61.325,"n":881,"o":61.39,"t":"2026-10-13T15:20:00Z","v":58702,"vw":61.375957},{"c":61.415,"h":61.42,"l":61.34,"n":1091,"o":61.405,"t":"2026-10-13T15:25:00Z","v":60617,"vw":61.382636},{"c":61.48,"h":61.48,"l":61.38,"n":912,"o":61.41,"t":"2026-10-13T15:30:00Z","v":44732,"vw":61.424261},{"c":61.47,"h":61.49,"l":61.415,"n":866,"o":61.475,"t":"2026-10-13T15:35:00Z","v":36745,"vw":61.439885},{"c":61.41,"h":61.475,"l":61.39,"n":782,"o":61.47,"t":"2026-10-13T15:40:00Z","v":37682,"vw":61.432311},{"c":61.345,"h":61.425,"l":61.345,"n":822,"o":61.41,"t":"2026-10-13T15:45:00Z","v":42086,"vw":61.394361},{"c":61.395,"h":61.45,"l":61.345,"n":885,"o":61.345,"t":"2026-10-13T15:50:00Z","v":40683,"vw":61.402698},{"c":61.36,"h":61.415,"l":61.34,"n":866,"o":61.395,"t":"2026-10-13T15:55:00Z","v":42273,"vw":61.374436},{"c":61.38,"h":61.4,"l":61.33,"n":793,"o":61.3638,"t":"2026-10-13T16:00:00Z","v":38725,"vw":61.356565},{"c":61.425,"h":61.425,"l":61.3745,"n":685,"o":61.38,"t":"2026-10-13T16:05:00Z","v":28983,"vw":61.393693},{"c":61.46,"h":61.47,"l":61.42,"n":558,"o":61.445,"t":"2026-10-13T16:10:00Z","v":23622,"vw":61.443123},{"c":61.435,"h":61.46,"l":61.425,"n":695,"o":61.46,"t":"2026-10-13T16:15:00Z","v":32280,"vw":61.440796},{"c":61.425,"h":61.45,"l":61.41,"n":673,"o":61.43,"t":"2026-10-13T16:20:00Z","v":30857,"vw":61.431369},{"c":61.41,"h":61.445,"l":61.395,"n":701,"o":61.42,"t":"2026-10-13T16:25:00Z","v":33796,"vw":61.418099},{"c":61.3523,"h":61.41,"l":61.3,"n":1444,"o":61.41,"t":"2026-10-13T16:30:00Z","v":101846,"vw":61.351435},{"c":61.445,"h":61.45,"l":61.33,"n":768,"o":61.33,"t":"2026-10-13T16:35:00Z","v":55294,"vw":61.385195},{"c":61.435,"h":61.47,"l":61.43,"n":594,"o":61.44,"t":"2026-10-13T16:40:00Z","v":25239,"vw":61.448733},{"c":61.425,"h":61.45,"l":61.415,"n":647,"o":61.43,"t":"2026-10-13T16:45:00Z","v":30869,"vw":61.434164},{"c":61.475,"h":61.475,"l":61.41,"n":516,"o":61.42,"t":"2026-10-13T16:50:00Z","v":21738,"vw":61.435793},{"c":61.475,"h":61.495,"l":61.44,"n":666,"o":61.475,"t":"2026-10-13T16:55:00Z","v":29185,"vw":61.463268},{"c":61.5,"h":61.53,"l":61.46,"n":717,"o":61.475,"t":"2026-10-13T17:00:00Z","v":28917,"vw":61.496075},{"c":61.475,"h":61.51,"l":61.4636,"n":686,"o":61.49,"t":"2026-10-13T17:05:00Z","v":26674,"vw":61.478425},{"c":61.495,"h":61.51,"l":61.465,"n":669,"o":61.475,"t":"2026-10-13T17:10:00Z","v":35824,"vw":61.491096},{"c":61.46,"h":61.51,"l":61.455,"n":685,"o":61.5,"t":"2026-10-13T17:15:00Z","v":30007,"vw":61.480567},{"c":61.49,"h":61.49,"l":61.435,"n":613,"o":61.46,"t":"2026-10-13T17:20:00Z","v":22461,"vw":61.463267},{"c":61.525,"h":61.54,"l":61.475,"n":688,"o":61.495,"t":"2026-10-13T17:25:00Z","v":34335,"vw":61.492359},{"c":61.5143,"h":61.55,"l":61.485,"n":726,"o":61.525,"t":"2026-10-13T17:30:00Z","v":37770,"vw":61.523049},{"c":61.52,"h":61.535,"l":61.48,"n":665,"o":61.51,"t":"2026-10-13T17:35:00Z","v":34110,"vw":61.506862},{"c":61.54,"h":61.57,"l":61.505,"n":598,"o":61.515,"t":"2026-10-13T17:40:00Z","v":27892,"vw":61.53828},{"c":61.53,"h":61.565,"l":61.525,"n":695,"o":61.545,"t":"2026-10-13T17:45:00Z","v":33631,"vw":61.542915},{"c":61.575,"h":61.6,"l":61.52,"n":666,"o":61.525,"t":"2026-10-13T17:50:00Z","v":32288,"vw":61.558468},{"c":61.585,"h":61.59,"l":61.555,"n":673,"o":61.575,"t":"2026-10-13T17:55:00Z","v":33078,"vw":61.576635},{"c":61.675,"h":61.675,"l":61.585,"n":646,"o":61.585,"t":"2026-10-13T18:00:00Z","v":31667,"vw":61.612846},{"c":61.695,"h":61.725,"l":61.665,"n":748,"o":61.67,"t":"2026-10-13T18:05:00Z","v":34909,"vw":61.695551},{"c":61.695,"h":61.73,"l":61.685,"n":674,"o":61.695,"t":"2026-10-13T18:10:00Z","v":34794,"vw":61.707865},{"c":61.675,"h":61.695,"l":61.655,"n":688,"o":61.695,"t":"2026-10-13T18:15:00Z","v":37143,"vw":61.676669},{"c":61.605,"h":61.69,"l":61.605,"n":979,"o":61.675,"t":"2026-10-13T18:20:00Z","v":42876,"vw":61.662498},{"c":61.615,"h":61.63,"l":61.57,"n":720,"o":61.605,"t":"2026-10-13T18:25:00Z","v":32707,"vw":61.602527},{"c":61.625,"h":61.655,"l":61.61,"n":630,"o":61.615,"t":"2026-10-13T18:30:00Z","v":27587,"vw":61.626261},{"c":61.625,"h":61.64,"l":61.585,"n":898,"o":61.62,"t":"2026-10-13T18:35:00Z","v":36709,"vw":61.610263},{"c":61.645,"h":61.665,"l":61.61,"n":792,"o":61.63,"t":"2026-10-13T18:40:00Z","v":34393,"vw":61.631626},{"c":61.655,"h":61.675,"l":61.605,"n":871,"o":61.645,"t":"2026-10-13T18:45:00Z","v":42829,"vw":61.642994},{"c":61.69,"h":61.69,"l":61.65,"n":731,"o":61.655,"t":"2026-10-13T18:50:00Z","v":32808,"vw":61.66547},{"c":61.71,"h":61.73,"l":61.67,"n":801,"o":61.6811,"t":"2026-10-13T18:55:00Z","v":38296,"vw":61.697253},{"c":61.735,"h":61.74,"l":61.71,"n":728,"o":61.72,"t":"2026-10-13T19:00:00Z","v":34768,"vw":61.723536},{"c":61.715,"h":61.755,"l":61.71,"n":920,"o":61.735,"t":"2026-10-13T19:05:00Z","v":47704,"vw":61.7333},{"c":61.745,"h":61.765,"l":61.7,"n":959,"o":61.715,"t":"2026-10-13T19:10:00Z","v":63630,"vw":61.732855},{"c":61.695,"h":61.76,"l":61.685,"n":843,"o":61.74,"t":"2026-10-13T19:15:00Z","v":43551,"vw":61.71868},{"c":61.745,"h":61.755,"l":61.665,"n":958,"o":61.69,"t":"2026-10-13T19:20:00Z","v":50774,"vw":61.703444},{"c":61.805,"h":61.82,"l":61.725,"n":1043,"o":61.745,"t":"2026-10-13T19:25:00Z","v":60448,"vw":61.750266},{"c":61.78,"h":61.85,"l":61.76,"n":1087,"o":61.81,"t":"2026-10-13T19:30:00Z","v":60527,"vw":61.788507},{"c":61.66,"h":61.775,"l":61.655,"n":1350,"o":61.775,"t":"2026-10-13T19:35:00Z","v":95899,"vw":61.703507},{"c":61.57,"h":61.66,"l":61.545,"n":1553,"o":61.65,"t":"2026-10-13T19:40:00Z","v":94389,"vw":61.591667},{"c":61.6,"h":61.63,"l":61.555,"n":1278,"o":61.56,"t":"2026-10-13T19:45:00Z","v":82509,"vw":61.587215},{"c":61.5375,"h":61.6025,"l":61.485,"n":2642,"o":61.59,"t":"2026-10-13T19:50:00Z","v":213331,"vw":61.522146},{"c":61.51,"h":61.535,"l":61.45,"n":5116,"o":61.53,"t":"2026-10-13T19:55:00Z","v":405165,"vw":61.493183},{"c":61.5,"h":61.51,"l":61.5,"n":95,"o":61.5,"t":"2026-10-13T20:00:00Z","v":1710055,"vw":61.500002},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-13T20:25:00Z","v":427433,"vw":61.5},{"c":61.5,"h":61.5,"l":61.3,"n":15,"o":61.3,"t":"2026-10-14T08:00:00Z","v":434,"vw":61.385143},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-14T10:20:00Z","v":200,"vw":62},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-14T12:15:00Z","v":169,"vw":61.8},{"c":61.62,"h":61.98,"l":61.62,"n":12,"o":61.96,"t":"2026-10-14T13:05:00Z","v":735,"vw":61.896},{"c":61.79,"h":62,"l":61.79,"n":8,"o":62,"t":"2026-10-14T13:15:00Z","v":3225,"vw":61.922771},{"c":62.1,"h":62.1,"l":62.07,"n":8,"o":62.07,"t":"2026-10-14T13:25:00Z","v":804,"vw":62.076032},{"c":62.325,"h":62.44,"l":61.92,"n":1057,"o":62.12,"t":"2026-10-14T13:30:00Z","v":184788,"vw":62.195974},{"c":62.15,"h":62.42,"l":62.15,"n":874,"o":62.34,"t":"2026-10-14T13:35:00Z","v":50123,"vw":62.311587},{"c":61.86,"h":62.19,"l":61.86,"n":731,"o":62.1201,"t":"2026-10-14T13:40:00Z","v":38931,"vw":62.035217},{"c":61.9,"h":61.99,"l":61.79,"n":1071,"o":61.86,"t":"2026-10-14T13:45:00Z","v":72144,"vw":61.88115},{"c":61.78,"h":61.965,"l":61.78,"n":979,"o":61.91,"t":"2026-10-14T13:50:00Z","v":69268,"vw":61.870065},{"c":61.82,"h":61.84,"l":61.7,"n":1033,"o":61.79,"t":"2026-10-14T13:55:00Z","v":62847,"vw":61.780302},{"c":61.76,"h":61.83,"l":61.68,"n":1415,"o":61.82,"t":"2026-10-14T14:00:00Z","v":106907,"vw":61.771566},{"c":61.8,"h":61.82,"l":61.74,"n":1428,"o":61.75,"t":"2026-10-14T14:05:00Z","v":90689,"vw":61.782769},{"c":61.76,"h":61.82,"l":61.755,"n":1131,"o":61.79,"t":"2026-10-14T14:10:00Z","v":62473,"vw":61.790619},{"c":61.78,"h":61.795,"l":61.705,"n":1154,"o":61.77,"t":"2026-10-14T14:15:00Z","v":85340,"vw":61.736706},{"c":61.8,"h":61.87,"l":61.77,"n":850,"o":61.79,"t":"2026-10-14T14:20:00Z","v":56942,"vw":61.815629},{"c":61.88,"h":61.91,"l":61.72,"n":1010,"o":61.81,"t":"2026-10-14T14:25:00Z","v":82791,"vw":61.785492},{"c":61.86,"h":61.9,"l":61.8101,"n":997,"o":61.87,"t":"2026-10-14T14:30:00Z","v":80119,"vw":61.841625},{"c":61.92,"h":61.97,"l":61.86,"n":1063,"o":61.86,"t":"2026-10-14T14:35:00Z","v":50778,"vw":61.915776},{"c":61.96,"h":62.02,"l":61.88,"n":1208,"o":61.92,"t":"2026-10-14T14:40:00Z","v":92953,"vw":61.970161},{"c":61.97,"h":61.97,"l":61.88,"n":910,"o":61.95,"t":"2026-10-14T14:45:00Z","v":44222,"vw":61.927014},{"c":61.93,"h":61.98,"l":61.93,"n":615,"o":61.97,"t":"2026-10-14T14:50:00Z","v":26864,"vw":61.9507},{"c":61.84,"h":61.95,"l":61.84,"n":762,"o":61.94,"t":"2026-10-14T14:55:00Z","v":37844,"vw":61.919532},{"c":62.04,"h":62.05,"l":61.83,"n":1342,"o":61.83,"t":"2026-10-14T15:00:00Z","v":102588,"vw":61.952526},{"c":62.045,"h":62.11,"l":62.01,"n":1420,"o":62.03,"t":"2026-10-14T15:05:00Z","v":107571,"vw":62.063013},{"c":62.15,"h":62.18,"l":62.05,"n":1218,"o":62.05,"t":"2026-10-14T15:10:00Z","v":90382,"vw":62.144952},{"c":62.155,"h":62.19,"l":62.13,"n":812,"o":62.155,"t":"2026-10-14T15:15:00Z","v":55545,"vw":62.161584},{"c":62.26,"h":62.285,"l":62.15,"n":846,"o":62.16,"t":"2026-10-14T15:20:00Z","v":64350,"vw":62.223403},{"c":62.28,"h":62.3,"l":62.235,"n":908,"o":62.26,"t":"2026-10-14T15:25:00Z","v":67095,"vw":62.265308},{"c":62.34,"h":62.37,"l":62.275,"n":644,"o":62.28,"t":"2026-10-14T15:30:00Z","v":38098,"vw":62.331585},{"c":62.4,"h":62.44,"l":62.315,"n":1080,"o":62.35,"t":"2026-10-14T15:35:00Z","v":66269,"vw":62.384559},{"c":62.345,"h":62.44,"l":62.32,"n":973,"o":62.4,"t":"2026-10-14T15:40:00Z","v":57761,"vw":62.37824},{"c":62.34,"h":62.36,"l":62.2845,"n":1031,"o":62.33,"t":"2026-10-14T15:45:00Z","v":75268,"vw":62.322464},{"c":62.365,"h":62.4,"l":62.34,"n":775,"o":62.355,"t":"2026-10-14T15:50:00Z","v":48458,"vw":62.371554},{"c":62.36,"h":62.395,"l":62.35,"n":729,"o":62.365,"t":"2026-10-14T15:55:00Z","v":33992,"vw":62.36301},{"c":62.42,"h":62.445,"l":62.35,"n":791,"o":62.37,"t":"2026-10-14T16:00:00Z","v":40675,"vw":62.389654},{"c":62.42,"h":62.445,"l":62.38,"n":886,"o":62.41,"t":"2026-10-14T16:05:00Z","v":42082,"vw":62.412084},{"c":62.425,"h":62.49,"l":62.395,"n":1007,"o":62.415,"t":"2026-10-14T16:10:00Z","v":60555,"vw":62.440606},{"c":62.465,"h":62.48,"l":62.4053,"n":1030,"o":62.43,"t":"2026-10-14T16:15:00Z","v":58166,"vw":62.442481},{"c":62.59,"h":62.59,"l":62.47,"n":1136,"o":62.47,"t":"2026-10-14T16:20:00Z","v":62454,"vw":62.553246},{"c":62.55,"h":62.59,"l":62.51,"n":1372,"o":62.58,"t":"2026-10-14T16:25:00Z","v":72342,"vw":62.547182},{"c":62.535,"h":62.585,"l":62.535,"n":768,"o":62.56,"t":"2026-10-14T16:30:00Z","v":30910,"vw":62.565322},{"c":62.575,"h":62.615,"l":62.485,"n":1499,"o":62.53,"t":"2026-10-14T16:35:00Z","v":97981,"vw":62.560292},{"c":62.515,"h":62.575,"l":62.49,"n":740,"o":62.575,"t":"2026-10-14T16:40:00Z","v":30034,"vw":62.530961},{"c":62.53,"h":62.58,"l":62.48,"n":688,"o":62.51,"t":"2026-10-14T16:45:00Z","v":33432,"vw":62.531339},{"c":62.57,"h":62.58,"l":62.51,"n":766,"o":62.525,"t":"2026-10-14T16:50:00Z","v":35130,"vw":62.541147},{"c":62.57,"h":62.585,"l":62.53,"n":615,"o":62.565,"t":"2026-10-14T16:55:00Z","v":23575,"vw":62.560297},{"c":62.58,"h":62.61,"l":62.56,"n":799,"o":62.57,"t":"2026-10-14T17:00:00Z","v":37815,"vw":62.574976},{"c":62.595,"h":62.645,"l":62.575,"n":837,"o":62.58,"t":"2026-10-14T17:05:00Z","v":48574,"vw":62.608513},{"c":62.645,"h":62.68,"l":62.595,"n":718,"o":62.595,"t":"2026-10-14T17:10:00Z","v":36976,"vw":62.642759},{"c":62.62,"h":62.655,"l":62.61,"n":716,"o":62.65,"t":"2026-10-14T17:15:00Z","v":31036,"vw":62.6352},{"c":62.65,"h":62.65,"l":62.615,"n":805,"o":62.62,"t":"2026-10-14T17:20:00Z","v":34792,"vw":62.634267},{"c":62.64,"h":62.695,"l":62.63,"n":1150,"o":62.655,"t":"2026-10-14T17:25:00Z","v":52885,"vw":62.671363},{"c":62.715,"h":62.715,"l":62.595,"n":1096,"o":62.635,"t":"2026-10-14T17:30:00Z","v":64182,"vw":62.664415},{"c":62.715,"h":62.74,"l":62.69,"n":921,"o":62.71,"t":"2026-10-14T17:35:00Z","v":55568,"vw":62.709297},{"c":62.665,"h":62.71,"l":62.66,"n":749,"o":62.71,"t":"2026-10-14T17:40:00Z","v":47878,"vw":62.693371},{"c":62.59,"h":62.69,"l":62.59,"n":985,"o":62.67,"t":"2026-10-14T17:45:00Z","v":42643,"vw":62.651632},{"c":62.595,"h":62.625,"l":62.56,"n":1431,"o":62.59,"t":"2026-10-14T17:50:00Z","v":60005,"vw":62.585733},{"c":62.5843,"h":62.64,"l":62.56,"n":1235,"o":62.59,"t":"2026-10-14T17:55:00Z","v":46960,"vw":62.591508},{"c":62.63,"h":62.645,"l":62.58,"n":1220,"o":62.585,"t":"2026-10-14T18:00:00Z","v":57504,"vw":62.611954},{"c":62.64,"h":62.68,"l":62.595,"n":988,"o":62.63,"t":"2026-10-14T18:05:00Z","v":50837,"vw":62.646059},{"c":62.715,"h":62.715,"l":62.65,"n":816,"o":62.65,"t":"2026-10-14T18:10:00Z","v":34557,"vw":62.689287},{"c":62.71,"h":62.745,"l":62.7,"n":968,"o":62.72,"t":"2026-10-14T18:15:00Z","v":46673,"vw":62.720043},{"c":62.71,"h":62.74,"l":62.705,"n":925,"o":62.705,"t":"2026-10-14T18:20:00Z","v":39338,"vw":62.71951},{"c":62.74,"h":62.76,"l":62.71,"n":1193,"o":62.715,"t":"2026-10-14T18:25:00Z","v":56731,"vw":62.729703},{"c":62.74,"h":62.76,"l":62.71,"n":887,"o":62.745,"t":"2026-10-14T18:30:00Z","v":44641,"vw":62.732657},{"c":62.7478,"h":62.77,"l":62.7399,"n":855,"o":62.74,"t":"2026-10-14T18:35:00Z","v":57422,"vw":62.749644},{"c":62.7759,"h":62.785,"l":62.745,"n":829,"o":62.745,"t":"2026-10-14T18:40:00Z","v":40033,"vw":62.76803},{"c":62.755,"h":62.775,"l":62.745,"n":803,"o":62.775,"t":"2026-10-14T18:45:00Z","v":37854,"vw":62.760676},{"c":62.715,"h":62.765,"l":62.71,"n":785,"o":62.755,"t":"2026-10-14T18:50:00Z","v":34094,"vw":62.732824},{"c":62.715,"h":62.725,"l":62.6945,"n":806,"o":62.71,"t":"2026-10-14T18:55:00Z","v":41493,"vw":62.707617},{"c":62.765,"h":62.79,"l":62.715,"n":908,"o":62.715,"t":"2026-10-14T19:00:00Z","v":46679,"vw":62.756559},{"c":62.785,"h":62.8,"l":62.76,"n":779,"o":62.77,"t":"2026-10-14T19:05:00Z","v":41429,"vw":62.787549},{"c":62.65,"h":62.8,"l":62.645,"n":933,"o":62.78,"t":"2026-10-14T19:10:00Z","v":55205,"vw":62.734685},{"c":62.69,"h":62.73,"l":62.65,"n":1057,"o":62.65,"t":"2026-10-14T19:15:00Z","v":54335,"vw":62.703589},{"c":62.6,"h":62.705,"l":62.6,"n":918,"o":62.69,"t":"2026-10-14T19:20:00Z","v":58702,"vw":62.663099},{"c":62.595,"h":62.6,"l":62.54,"n":1220,"o":62.6,"t":"2026-10-14T19:25:00Z","v":66461,"vw":62.575195},{"c":62.545,"h":62.605,"l":62.52,"n":1310,"o":62.59,"t":"2026-10-14T19:30:00Z","v":78118,"vw":62.562602},{"c":62.475,"h":62.56,"l":62.435,"n":1288,"o":62.54,"t":"2026-10-14T19:35:00Z","v":82398,"vw":62.485754},{"c":62.47,"h":62.5,"l":62.455,"n":1157,"o":62.475,"t":"2026-10-14T19:40:00Z","v":63252,"vw":62.479383},{"c":62.52,"h":62.55,"l":62.41,"n":2324,"o":62.47,"t":"2026-10-14T19:45:00Z","v":161753,"vw":62.482477},{"c":62.5,"h":62.59,"l":62.5,"n":3219,"o":62.53,"t":"2026-10-14T19:50:00Z","v":243177,"vw":62.535836},{"c":62.59,"h":62.595,"l":62.43,"n":8182,"o":62.5,"t":"2026-10-14T19:55:00Z","v":723295,"vw":62.549892},{"c":62.58,"h":62.58,"l":62.57,"n":105,"o":62.57,"t":"2026-10-14T20:00:00Z","v":1509851,"vw":62.570003},{"c":62.66,"h":62.71,"l":62.66,"n":3,"o":62.71,"t":"2026-10-14T21:45:00Z","v":600,"vw":62.683533},{"c":62.76,"h":62.76,"l":62.76,"n":4,"o":62.76,"t":"2026-10-14T22:20:00Z","v":469,"vw":62.76},{"c":62.9,"h":62.9,"l":62.9,"n":7,"o":62.9,"t":"2026-10-14T22:40:00Z","v":639,"vw":62.9},{"c":62.9,"h":62.9,"l":62.89,"n":5,"o":62.89,"t":"2026-10-14T23:00:00Z","v":390,"vw":62.89431},{"c":63,"h":63,"l":63,"n":12,"o":63,"t":"2026-10-14T23:10:00Z","v":341,"vw":63},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-14T23:40:00Z","v":183,"vw":62.85},{"c":62.97,"h":63.03,"l":62.95,"n":202,"o":62.95,"t":"2026-10-15T08:00:00Z","v":2109,"vw":63.000456},{"c":63.28,"h":63.29,"l":63.28,"n":5,"o":63.29,"t":"2026-10-15T08:10:00Z","v":400,"vw":63.285},{"c":63.5,"h":63.5,"l":63.09,"n":7,"o":63.09,"t":"2026-10-15T08:20:00Z","v":436,"vw":63.370696},{"c":63.53,"h":63.53,"l":63.47,"n":49,"o":63.5,"t":"2026-10-15T08:30:00Z","v":2468,"vw":63.500562},{"c":63.52,"h":63.57,"l":63.52,"n":5,"o":63.57,"t":"2026-10-15T09:20:00Z","v":500,"vw":63.537277},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-10-15T10:10:00Z","v":300,"vw":63.51},{"c":63.62,"h":63.62,"l":63.6,"n":4,"o":63.6,"t":"2026-10-15T11:45:00Z","v":433,"vw":63.614286},{"c":63.62,"h":63.62,"l":63.62,"n":3,"o":63.62,"t":"2026-10-15T12:10:00Z","v":401,"vw":63.62},{"c":63.6,"h":63.6,"l":63.6,"n":4,"o":63.6,"t":"2026-10-15T12:15:00Z","v":474,"vw":63.6},{"c":63.55,"h":63.55,"l":63.55,"n":4,"o":63.55,"t":"2026-10-15T12:30:00Z","v":576,"vw":63.55},{"c":63.55,"h":63.55,"l":63.55,"n":45,"o":63.55,"t":"2026-10-15T12:40:00Z","v":642,"vw":63.55},{"c":64.03,"h":64.33,"l":63.51,"n":185,"o":63.54,"t":"2026-10-15T13:25:00Z","v":18107,"vw":63.925369},{"c":64.37,"h":64.66,"l":63.86,"n":2830,"o":64.11,"t":"2026-10-15T13:30:00Z","v":332461,"vw":64.13181},{"c":64.085,"h":64.4,"l":64.08,"n":2738,"o":64.37,"t":"2026-10-15T13:35:00Z","v":249201,"vw":64.254667},{"c":63.81,"h":64.13,"l":63.81,"n":2111,"o":64.12,"t":"2026-10-15T13:40:00Z","v":153830,"vw":63.996034},{"c":64.135,"h":64.135,"l":63.825,"n":2226,"o":63.825,"t":"2026-10-15T13:45:00Z","v":181849,"vw":64.014075},{"c":64.45,"h":64.45,"l":64.1,"n":2357,"o":64.12,"t":"2026-10-15T13:50:00Z","v":184485,"vw":64.335846},{"c":64.45,"h":64.67,"l":64.41,"n":1936,"o":64.44,"t":"2026-10-15T13:55:00Z","v":149712,"vw":64.500977},{"c":64.2,"h":64.45,"l":64.19,"n":929,"o":64.44,"t":"2026-10-15T14:00:00Z","v":59163,"vw":64.280506},{"c":64.15,"h":64.36,"l":64.1,"n":1449,"o":64.19,"t":"2026-10-15T14:05:00Z","v":105763,"vw":64.213861},{"c":64.41,"h":64.415,"l":64.045,"n":1464,"o":64.14,"t":"2026-10-15T14:10:00Z","v":100127,"vw":64.195667},{"c":64.41,"h":64.59,"l":64.38,"n":1322,"o":64.41,"t":"2026-10-15T14:15:00Z","v":92896,"vw":64.503174},{"c":64.38,"h":64.46,"l":64.32,"n":1280,"o":64.43,"t":"2026-10-15T14:20:00Z","v":83965,"vw":64.398192},{"c":64.32,"h":64.365,"l":64.29,"n":969,"o":64.365,"t":"2026-10-15T14:25:00Z","v":60061,"vw":64.323172},{"c":64.4,"h":64.52,"l":64.315,"n":1803,"o":64.315,"t":"2026-10-15T14:30:00Z","v":120709,"vw":64.422169},{"c":64.23,"h":64.52,"l":64.22,"n":904,"o":64.4004,"t":"2026-10-15T14:35:00Z","v":63390,"vw":64.41875},{"c":64,"h":64.25,"l":63.95,"n":978,"o":64.225,"t":"2026-10-15T14:40:00Z","v":57848,"vw":64.090093},{"c":64.02,"h":64.045,"l":63.8901,"n":978,"o":63.99,"t":"2026-10-15T14:45:00Z","v":60984,"vw":63.97658},{"c":64.02,"h":64.1,"l":63.92,"n":2119,"o":64.03,"t":"2026-10-15T14:50:00Z","v":146625,"vw":64.041448},{"c":64.015,"h":64.05,"l":63.95,"n":1209,"o":64.025,"t":"2026-10-15T14:55:00Z","v":70331,"vw":64.006356},{"c":64.11,"h":64.19,"l":63.99,"n":976,"o":64.01,"t":"2026-10-15T15:00:00Z","v":51558,"vw":64.110914},{"c":64.09,"h":64.2,"l":64.035,"n":909,"o":64.1,"t":"2026-10-15T15:05:00Z","v":47984,"vw":64.111684},{"c":64.035,"h":64.135,"l":64.0301,"n":1025,"o":64.08,"t":"2026-10-15T15:10:00Z","v":49160,"vw":64.085106},{"c":64.09,"h":64.13,"l":64.01,"n":845,"o":64.04,"t":"2026-10-15T15:15:00Z","v":44691,"vw":64.064745},{"c":63.88,"h":64.1,"l":63.88,"n":1360,"o":64.1,"t":"2026-10-15T15:20:00Z","v":79795,"vw":63.992387},{"c":63.985,"h":63.99,"l":63.86,"n":723,"o":63.88,"t":"2026-10-15T15:25:00Z","v":49308,"vw":63.928409},{"c":64.03,"h":64.03,"l":63.97,"n":619,"o":63.975,"t":"2026-10-15T15:30:00Z","v":32794,"vw":63.999183},{"c":63.97,"h":64.05,"l":63.955,"n":808,"o":64.03,"t":"2026-10-15T15:35:00Z","v":43502,"vw":63.998398},{"c":63.95,"h":63.99,"l":63.92,"n":849,"o":63.96,"t":"2026-10-15T15:40:00Z","v":48886,"vw":63.957208},{"c":63.8899,"h":63.98,"l":63.88,"n":528,"o":63.93,"t":"2026-10-15T15:45:00Z","v":22762,"vw":63.932156},{"c":63.85,"h":63.8931,"l":63.82,"n":839,"o":63.89,"t":"2026-10-15T15:50:00Z","v":52049,"vw":63.866171},{"c":63.77,"h":63.89,"l":63.74,"n":551,"o":63.86,"t":"2026-10-15T15:55:00Z","v":24622,"vw":63.820375},{"c":63.68,"h":63.765,"l":63.64,"n":720,"o":63.76,"t":"2026-10-15T16:00:00Z","v":33398,"vw":63.71294},{"c":63.71,"h":63.725,"l":63.63,"n":617,"o":63.685,"t":"2026-10-15T16:05:00Z","v":31940,"vw":63.686418},{"c":63.745,"h":63.81,"l":63.72,"n":951,"o":63.72,"t":"2026-10-15T16:10:00Z","v":51536,"vw":63.766717},{"c":63.79,"h":63.79,"l":63.7,"n":782,"o":63.745,"t":"2026-10-15T16:15:00Z","v":73321,"vw":63.750424},{"c":63.79,"h":63.83,"l":63.78,"n":708,"o":63.8,"t":"2026-10-15T16:20:00Z","v":36643,"vw":63.803388},{"c":63.82,"h":63.88,"l":63.785,"n":800,"o":63.79,"t":"2026-10-15T16:25:00Z","v":48583,"vw":63.843074},{"c":63.78,"h":63.875,"l":63.78,"n":799,"o":63.82,"t":"2026-10-15T16:30:00Z","v":60040,"vw":63.819},{"c":63.77,"h":63.79,"l":63.73,"n":698,"o":63.775,"t":"2026-10-15T16:35:00Z","v":37833,"vw":63.760237},{"c":63.71,"h":63.76,"l":63.71,"n":521,"o":63.76,"t":"2026-10-15T16:40:00Z","v":24530,"vw":63.734222},{"c":63.74,"h":63.75,"l":63.68,"n":654,"o":63.71,"t":"2026-10-15T16:45:00Z","v":33767,"vw":63.707331},{"c":63.64,"h":63.75,"l":63.62,"n":632,"o":63.74,"t":"2026-10-15T16:50:00Z","v":40182,"vw":63.692975},{"c":63.7,"h":63.7,"l":63.625,"n":583,"o":63.63,"t":"2026-10-15T16:55:00Z","v":27978,"vw":63.660862},{"c":63.72,"h":63.77,"l":63.695,"n":716,"o":63.7,"t":"2026-10-15T17:00:00Z","v":48029,"vw":63.726306},{"c":63.62,"h":63.71,"l":63.605,"n":537,"o":63.71,"t":"2026-10-15T17:05:00Z","v":36195,"vw":63.63784},{"c":63.6,"h":63.67,"l":63.6,"n":961,"o":63.62,"t":"2026-10-15T17:10:00Z","v":92244,"vw":63.626606},{"c":63.59,"h":63.625,"l":63.57,"n":575,"o":63.595,"t":"2026-10-15T17:15:00Z","v":29200,"vw":63.598637},{"c":63.62,"h":63.65,"l":63.59,"n":618,"o":63.59,"t":"2026-10-15T17:20:00Z","v":43071,"vw":63.624921},{"c":63.61,"h":63.64,"l":63.585,"n":550,"o":63.62,"t":"2026-10-15T17:25:00Z","v":32096,"vw":63.612948},{"c":63.625,"h":63.64,"l":63.58,"n":718,"o":63.605,"t":"2026-10-15T17:30:00Z","v":32648,"vw":63.608742},{"c":63.62,"h":63.655,"l":63.6,"n":658,"o":63.63,"t":"2026-10-15T17:35:00Z","v":36247,"vw":63.621222},{"c":63.53,"h":63.61,"l":63.5,"n":869,"o":63.61,"t":"2026-10-15T17:40:00Z","v":50249,"vw":63.554636},{"c":63.53,"h":63.545,"l":63.5,"n":649,"o":63.54,"t":"2026-10-15T17:45:00Z","v":56647,"vw":63.520098},{"c":63.59,"h":63.6,"l":63.49,"n":813,"o":63.53,"t":"2026-10-15T17:50:00Z","v":64655,"vw":63.539834},{"c":63.59,"h":63.61,"l":63.57,"n":547,"o":63.5951,"t":"2026-10-15T17:55:00Z","v":36674,"vw":63.591294},{"c":63.56,"h":63.59,"l":63.535,"n":628,"o":63.5845,"t":"2026-10-15T18:00:00Z","v":34254,"vw":63.56853},{"c":63.55,"h":63.575,"l":63.5401,"n":606,"o":63.57,"t":"2026-10-15T18:05:00Z","v":32227,"vw":63.562503},{"c":63.5775,"h":63.5775,"l":63.48,"n":747,"o":63.54,"t":"2026-10-15T18:10:00Z","v":36409,"vw":63.527748},{"c":63.52,"h":63.61,"l":63.515,"n":773,"o":63.57,"t":"2026-10-15T18:15:00Z","v":56354,"vw":63.565915},{"c":63.54,"h":63.59,"l":63.51,"n":1464,"o":63.53,"t":"2026-10-15T18:20:00Z","v":122281,"vw":63.544029},{"c":63.495,"h":63.57,"l":63.48,"n":682,"o":63.55,"t":"2026-10-15T18:25:00Z","v":78641,"vw":63.538647},{"c":63.49,"h":63.51,"l":63.47,"n":680,"o":63.49,"t":"2026-10-15T18:30:00Z","v":28565,"vw":63.491639},{"c":63.47,"h":63.49,"l":63.44,"n":734,"o":63.49,"t":"2026-10-15T18:35:00Z","v":39954,"vw":63.467338},{"c":63.41,"h":63.475,"l":63.385,"n":747,"o":63.465,"t":"2026-10-15T18:40:00Z","v":39239,"vw":63.423363},{"c":63.495,"h":63.495,"l":63.4,"n":685,"o":63.405,"t":"2026-10-15T18:45:00Z","v":31135,"vw":63.450747},{"c":63.46,"h":63.525,"l":63.45,"n":681,"o":63.495,"t":"2026-10-15T18:50:00Z","v":29221,"vw":63.482962},{"c":63.445,"h":63.46,"l":63.42,"n":806,"o":63.46,"t":"2026-10-15T18:55:00Z","v":36210,"vw":63.438714},{"c":63.445,"h":63.47,"l":63.4,"n":734,"o":63.445,"t":"2026-10-15T19:00:00Z","v":33148,"vw":63.428688},{"c":63.4276,"h":63.46,"l":63.42,"n":678,"o":63.44,"t":"2026-10-15T19:05:00Z","v":32235,"vw":63.4373},{"c":63.315,"h":63.425,"l":63.3,"n":851,"o":63.42,"t":"2026-10-15T19:10:00Z","v":47059,"vw":63.349022},{"c":63.12,"h":63.33,"l":63.1199,"n":1593,"o":63.31,"t":"2026-10-15T19:15:00Z","v":106983,"vw":63.23133},{"c":63.25,"h":63.255,"l":63.11,"n":939,"o":63.135,"t":"2026-10-15T19:20:00Z","v":51755,"vw":63.192324},{"c":63.195,"h":63.26568,"l":63.195,"n":1197,"o":63.25,"t":"2026-10-15T19:25:00Z","v":71493,"vw":63.232091},{"c":63.29,"h":63.315,"l":63.195,"n":1646,"o":63.195,"t":"2026-10-15T19:30:00Z","v":107362,"vw":63.26018},{"c":63.16,"h":63.305,"l":63.15,"n":1277,"o":63.2875,"t":"2026-10-15T19:35:00Z","v":68568,"vw":63.227779},{"c":63.175,"h":63.205,"l":63.105,"n":1315,"o":63.16,"t":"2026-10-15T19:40:00Z","v":84925,"vw":63.144129},{"c":63.07,"h":63.19,"l":63.045,"n":2698,"o":63.175,"t":"2026-10-15T19:45:00Z","v":180800,"vw":63.102634},{"c":62.99,"h":63.24,"l":62.97,"n":7110,"o":63.07,"t":"2026-10-15T19:50:00Z","v":515535,"vw":63.117778},{"c":63.03,"h":63.1,"l":62.975,"n":10162,"o":62.98,"t":"2026-10-15T19:55:00Z","v":843571,"vw":63.029791},{"c":63.03,"h":63.04,"l":63.03,"n":112,"o":63.03,"t":"2026-10-15T20:00:00Z","v":3305714,"vw":63.03},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-10-15T20:40:00Z","v":9854,"vw":63.03},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-15T23:00:00Z","v":128,"vw":62.83},{"c":63.09,"h":63.15,"l":63.07,"n":9,"o":63.15,"t":"2026-10-16T11:30:00Z","v":1126,"vw":63.108068},{"c":63.14,"h":63.14,"l":63.14,"n":2,"o":63.14,"t":"2026-10-16T11:50:00Z","v":180,"vw":63.14},{"c":63.03,"h":63.1,"l":63.03,"n":5,"o":63.1,"t":"2026-10-16T12:10:00Z","v":720,"vw":63.076198},{"c":63.19,"h":63.19,"l":63.19,"n":2,"o":63.19,"t":"2026-10-16T12:45:00Z","v":166,"vw":63.19},{"c":63.31,"h":63.31,"l":63.2,"n":6,"o":63.2,"t":"2026-10-16T12:50:00Z","v":406,"vw":63.245833},{"c":63.3,"h":63.39,"l":63.28,"n":8,"o":63.39,"t":"2026-10-16T12:55:00Z","v":704,"vw":63.302955},{"c":63.7,"h":63.8,"l":63.37,"n":1296,"o":63.48,"t":"2026-10-16T13:30:00Z","v":484588,"vw":63.487033},{"c":64,"h":64.08,"l":63.67,"n":960,"o":63.71,"t":"2026-10-16T13:35:00Z","v":78884,"vw":63.959837},{"c":63.93,"h":64.15,"l":63.91,"n":984,"o":63.99,"t":"2026-10-16T13:40:00Z","v":135379,"vw":64.008148},{"c":64.01,"h":64.03,"l":63.815,"n":750,"o":63.94,"t":"2026-10-16T13:45:00Z","v":88061,"vw":63.921372},{"c":64.05,"h":64.125,"l":64.01,"n":761,"o":64.01,"t":"2026-10-16T13:50:00Z","v":92793,"vw":64.059017},{"c":64.11,"h":64.155,"l":64.04,"n":852,"o":64.055,"t":"2026-10-16T13:55:00Z","v":87966,"vw":64.097488},{"c":64.065,"h":64.175,"l":64.05,"n":607,"o":64.105,"t":"2026-10-16T14:00:00Z","v":38974,"vw":64.12062},{"c":64.09,"h":64.185,"l":64.01,"n":938,"o":64.09,"t":"2026-10-16T14:05:00Z","v":57576,"vw":64.068005},{"c":64,"h":64.1,"l":63.99,"n":886,"o":64.09,"t":"2026-10-16T14:10:00Z","v":59306,"vw":64.029074},{"c":63.78,"h":64.005,"l":63.74,"n":1020,"o":64.005,"t":"2026-10-16T14:15:00Z","v":67396,"vw":63.844956},{"c":63.97,"h":63.97,"l":63.78,"n":1224,"o":63.78,"t":"2026-10-16T14:20:00Z","v":125115,"vw":63.84954},{"c":64.03,"h":64.12,"l":63.935,"n":1299,"o":63.98,"t":"2026-10-16T14:25:00Z","v":102970,"vw":64.011659},{"c":63.93,"h":64.065,"l":63.92,"n":820,"o":64.04,"t":"2026-10-16T14:30:00Z","v":42408,"vw":64.012879},{"c":63.99,"h":64.01,"l":63.881,"n":837,"o":63.94,"t":"2026-10-16T14:35:00Z","v":40862,"vw":63.93671},{"c":63.86,"h":64.015,"l":63.86,"n":700,"o":63.97,"t":"2026-10-16T14:40:00Z","v":41089,"vw":63.931028},{"c":63.91,"h":63.92,"l":63.84,"n":786,"o":63.865,"t":"2026-10-16T14:45:00Z","v":54199,"vw":63.871939},{"c":64.14,"h":64.15,"l":63.9208,"n":705,"o":63.93,"t":"2026-10-16T14:50:00Z","v":58986,"vw":64.063176},{"c":64.16,"h":64.19,"l":64.105,"n":705,"o":64.145,"t":"2026-10-16T14:55:00Z","v":40710,"vw":64.137747},{"c":64.21,"h":64.22,"l":64.155,"n":626,"o":64.155,"t":"2026-10-16T15:00:00Z","v":25696,"vw":64.192135},{"c":64.34,"h":64.36,"l":64.23,"n":848,"o":64.23,"t":"2026-10-16T15:05:00Z","v":45550,"vw":64.305455},{"c":64.32,"h":64.39,"l":64.255,"n":789,"o":64.34,"t":"2026-10-16T15:10:00Z","v":64697,"vw":64.32155},{"c":64.25,"h":64.37,"l":64.215,"n":811,"o":64.32,"t":"2026-10-16T15:15:00Z","v":67994,"vw":64.287241},{"c":64.32,"h":64.4,"l":64.22,"n":802,"o":64.24,"t":"2026-10-16T15:20:00Z","v":75213,"vw":64.307153},{"c":64.28,"h":64.345,"l":64.195,"n":1208,"o":64.345,"t":"2026-10-16T15:25:00Z","v":72266,"vw":64.274641},{"c":64.27,"h":64.31,"l":64.26,"n":778,"o":64.29,"t":"2026-10-16T15:30:00Z","v":44903,"vw":64.280193},{"c":64.19,"h":64.32,"l":64.19,"n":956,"o":64.28,"t":"2026-10-16T15:35:00Z","v":52323,"vw":64.265099},{"c":64.08,"h":64.18,"l":64.07,"n":864,"o":64.18,"t":"2026-10-16T15:40:00Z","v":45697,"vw":64.125574},{"c":64.035,"h":64.135,"l":64.02,"n":1062,"o":64.075,"t":"2026-10-16T15:45:00Z","v":65770,"vw":64.076275},{"c":64.1499,"h":64.15,"l":64.03,"n":1015,"o":64.04,"t":"2026-10-16T15:50:00Z","v":68700,"vw":64.115892},{"c":64.095,"h":64.16,"l":64.08,"n":1172,"o":64.15,"t":"2026-10-16T15:55:00Z","v":72582,"vw":64.119699},{"c":64.03,"h":64.135,"l":64,"n":1009,"o":64.09,"t":"2026-10-16T16:00:00Z","v":52702,"vw":64.060019},{"c":64.12,"h":64.15,"l":64.035,"n":792,"o":64.035,"t":"2026-10-16T16:05:00Z","v":48816,"vw":64.094842},{"c":64.04,"h":64.135,"l":64.02,"n":899,"o":64.11,"t":"2026-10-16T16:10:00Z","v":42963,"vw":64.102119},{"c":64.0085,"h":64.04,"l":63.98,"n":830,"o":64.04,"t":"2026-10-16T16:15:00Z","v":54552,"vw":64.010421},{"c":64.05,"h":64.05,"l":63.97,"n":615,"o":64.01,"t":"2026-10-16T16:20:00Z","v":34072,"vw":64.01199},{"c":64.12,"h":64.13,"l":64.03,"n":704,"o":64.045,"t":"2026-10-16T16:25:00Z","v":40684,"vw":64.087174},{"c":64.13,"h":64.14,"l":64.08,"n":639,"o":64.115,"t":"2026-10-16T16:30:00Z","v":33861,"vw":64.107954},{"c":64.04,"h":64.16,"l":64.03,"n":708,"o":64.14,"t":"2026-10-16T16:35:00Z","v":50080,"vw":64.095521},{"c":64.03,"h":64.07,"l":64.02,"n":634,"o":64.035,"t":"2026-10-16T16:40:00Z","v":44115,"vw":64.044339},{"c":64.01,"h":64.08,"l":64,"n":940,"o":64.035,"t":"2026-10-16T16:45:00Z","v":63308,"vw":64.041601},{"c":64.02,"h":64.03,"l":63.98,"n":679,"o":64,"t":"2026-10-16T16:50:00Z","v":36458,"vw":64.005733},{"c":64.01,"h":64.045,"l":64.01,"n":696,"o":64.025,"t":"2026-10-16T16:55:00Z","v":42781,"vw":64.029006},{"c":64.02,"h":64.06,"l":63.985,"n":683,"o":64.02,"t":"2026-10-16T17:00:00Z","v":47161,"vw":64.013469},{"c":63.99,"h":64.04,"l":63.96,"n":812,"o":64.02,"t":"2026-10-16T17:05:00Z","v":41859,"vw":64.003398},{"c":63.945,"h":64.03,"l":63.88,"n":1060,"o":63.99,"t":"2026-10-16T17:10:00Z","v":62451,"vw":63.935132},{"c":63.93,"h":63.98,"l":63.92,"n":916,"o":63.945,"t":"2026-10-16T17:15:00Z","v":59528,"vw":63.941882},{"c":63.89,"h":63.93,"l":63.875,"n":932,"o":63.93,"t":"2026-10-16T17:20:00Z","v":43046,"vw":63.89562},{"c":63.84,"h":63.925,"l":63.83,"n":633,"o":63.9,"t":"2026-10-16T17:25:00Z","v":40300,"vw":63.87237},{"c":63.865,"h":63.89,"l":63.83,"n":818,"o":63.85,"t":"2026-10-16T17:30:00Z","v":53122,"vw":63.862374},{"c":63.86,"h":63.95,"l":63.86,"n":686,"o":63.865,"t":"2026-10-16T17:35:00Z","v":46056,"vw":63.899996},{"c":63.9,"h":63.92,"l":63.84,"n":769,"o":63.865,"t":"2026-10-16T17:40:00Z","v":52582,"vw":63.887268},{"c":63.915,"h":63.96,"l":63.865,"n":740,"o":63.91,"t":"2026-10-16T17:45:00Z","v":32848,"vw":63.914404},{"c":63.87,"h":63.915,"l":63.835,"n":792,"o":63.91,"t":"2026-10-16T17:50:00Z","v":41707,"vw":63.875815},{"c":63.85,"h":63.87,"l":63.84,"n":1057,"o":63.865,"t":"2026-10-16T17:55:00Z","v":70626,"vw":63.858391},{"c":63.87,"h":63.93,"l":63.83,"n":1030,"o":63.855,"t":"2026-10-16T18:00:00Z","v":61873,"vw":63.882884},{"c":63.85,"h":63.91,"l":63.83,"n":922,"o":63.87,"t":"2026-10-16T18:05:00Z","v":55093,"vw":63.865239},{"c":63.87,"h":63.89,"l":63.835,"n":793,"o":63.85,"t":"2026-10-16T18:10:00Z","v":43843,"vw":63.866005},{"c":63.82,"h":63.875,"l":63.82,"n":774,"o":63.865,"t":"2026-10-16T18:15:00Z","v":42578,"vw":63.847673},{"c":63.795,"h":63.83,"l":63.78,"n":907,"o":63.815,"t":"2026-10-16T18:20:00Z","v":48202,"vw":63.8127},{"c":63.76,"h":63.84,"l":63.75,"n":1120,"o":63.8,"t":"2026-10-16T18:25:00Z","v":82200,"vw":63.794608},{"c":63.76,"h":63.82,"l":63.755,"n":1196,"o":63.765,"t":"2026-10-16T18:30:00Z","v":101934,"vw":63.790442},{"c":63.7788,"h":63.79,"l":63.74,"n":1190,"o":63.765,"t":"2026-10-16T18:35:00Z","v":75479,"vw":63.769983},{"c":63.86,"h":63.865,"l":63.745,"n":1188,"o":63.775,"t":"2026-10-16T18:40:00Z","v":103835,"vw":63.792543},{"c":63.905,"h":63.95,"l":63.86,"n":923,"o":63.86,"t":"2026-10-16T18:45:00Z","v":43914,"vw":63.918695},{"c":63.905,"h":63.915,"l":63.855,"n":1059,"o":63.91,"t":"2026-10-16T18:50:00Z","v":64940,"vw":63.888962},{"c":63.925,"h":63.94,"l":63.875,"n":1012,"o":63.895,"t":"2026-10-16T18:55:00Z","v":51118,"vw":63.912788},{"c":63.965,"h":63.97,"l":63.925,"n":846,"o":63.925,"t":"2026-10-16T19:00:00Z","v":45431,"vw":63.943314},{"c":63.935,"h":63.985,"l":63.92,"n":1074,"o":63.965,"t":"2026-10-16T19:05:00Z","v":51994,"vw":63.955794},{"c":63.965,"h":63.97,"l":63.905,"n":1373,"o":63.945,"t":"2026-10-16T19:10:00Z","v":93757,"vw":63.930917},{"c":63.885,"h":64.04,"l":63.87,"n":1124,"o":63.97,"t":"2026-10-16T19:15:00Z","v":89742,"vw":63.970027},{"c":63.905,"h":63.925,"l":63.854,"n":1044,"o":63.885,"t":"2026-10-16T19:20:00Z","v":75145,"vw":63.889845},{"c":63.945,"h":63.987,"l":63.89,"n":1181,"o":63.9,"t":"2026-10-16T19:25:00Z","v":80429,"vw":63.935203},{"c":64.085,"h":64.089,"l":63.93,"n":1386,"o":63.945,"t":"2026-10-16T19:30:00Z","v":88715,"vw":63.987195},{"c":64.025,"h":64.145,"l":64.025,"n":1666,"o":64.08,"t":"2026-10-16T19:35:00Z","v":102311,"vw":64.090955},{"c":64.135,"h":64.135,"l":64.01,"n":1985,"o":64.025,"t":"2026-10-16T19:40:00Z","v":158280,"vw":64.071194},{"c":64.095,"h":64.15,"l":64.07,"n":2469,"o":64.13,"t":"2026-10-16T19:45:00Z","v":278819,"vw":64.111371},{"c":63.99,"h":64.135,"l":63.95,"n":5115,"o":64.095,"t":"2026-10-16T19:50:00Z","v":447208,"vw":64.051488},{"c":63.92,"h":64.04,"l":63.88,"n":21868,"o":63.98,"t":"2026-10-16T19:55:00Z","v":2212472,"vw":63.950192},{"c":63.94,"h":64.17,"l":63.9,"n":105,"o":63.9,"t":"2026-10-16T20:00:00Z","v":1972296,"vw":63.910248},{"c":63.8149,"h":63.8149,"l":63.8149,"n":1,"o":63.8149,"t":"2026-10-16T20:20:00Z","v":14561,"vw":63.8149},{"c":63.91,"h":63.91,"l":63.91,"n":1,"o":63.91,"t":"2026-10-16T20:40:00Z","v":12716,"vw":63.91},{"c":63.91,"h":63.91,"l":63.91,"n":1,"o":63.91,"t":"2026-10-16T22:15:00Z","v":282,"vw":63.91},{"c":63.9,"h":63.9,"l":63.9,"n":5,"o":63.9,"t":"2026-10-16T22:30:00Z","v":181,"vw":63.9}],"history":[{"c":70.53,"h":70.73,"l":69.93,"n":53870,"o":70.53,"t":"2024-10-14T04:00:00Z","v":5143542,"vw":70.333815},{"c":71.8,"h":72.7,"l":70.73,"n":68491,"o":70.8,"t":"2024-10-15T04:00:00Z","v":5888611,"vw":71.7666},{"c":71.91,"h":72.06,"l":71.33,"n":52970,"o":71.86,"t":"2024-10-16T04:00:00Z","v":4231507,"vw":71.82727},{"c":71.12,"h":72.35,"l":71.02,"n":57801,"o":72.15,"t":"2024-10-17T04:00:00Z","v":5208532,"vw":71.310975},{"c":71.58,"h":71.78,"l":70.92,"n":43795,"o":71.1,"t":"2024-10-18T04:00:00Z","v":7373977,"vw":71.525742},{"c":70.43,"h":71.82,"l":70.395,"n":54228,"o":71.5,"t":"2024-10-21T04:00:00Z","v":4811746,"vw":70.784172},{"c":71.35,"h":71.39,"l":70.05,"n":55717,"o":70.25,"t":"2024-10-22T04:00:00Z","v":5687550,"vw":71.204777},{"c":70.56,"h":71.325,"l":70.515,"n":64960,"o":70.88,"t":"2024-10-23T04:00:00Z","v":6588680,"vw":70.826578},{"c":69.95,"h":70.8,"l":69.92,"n":49775,"o":70.3,"t":"2024-10-24T04:00:00Z","v":4756803,"vw":70.167049},{"c":69.23,"h":70.31,"l":69.17,"n":65908,"o":70.05,"t":"2024-10-25T04:00:00Z","v":6176667,"vw":69.514154},{"c":69.54,"h":70.05,"l":69.02,"n":53689,"o":69.41,"t":"2024-10-28T04:00:00Z","v":4821898,"vw":69.523999},{"c":69.15,"h":69.71,"l":69.0712,"n":71282,"o":69.25,"t":"2024-10-29T04:00:00Z","v":8407609,"vw":69.271359},{"c":69.79,"h":70.16,"l":67.8,"n":123018,"o":68.31,"t":"2024-10-30T04:00:00Z","v":10475181,"vw":69.571745},{"c":68.48,"h":69.85,"l":68.46,"n":73040,"o":69.65,"t":"2024-10-31T04:00:00Z","v":7207838,"vw":68.857897},{"c":68.51,"h":68.97,"l":68.22,"n":60495,"o":68.76,"t":"2024-11-01T04:00:00Z","v":6470448,"vw":68.548588},{"c":68.36,"h":68.81,"l":67.75,"n":58105,"o":68.8,"t":"2024-11-04T05:00:00Z","v":5704387,"vw":68.219059},{"c":69.05,"h":69.195,"l":68.0101,"n":52774,"o":68.37,"t":"2024-11-05T05:00:00Z","v":5383773,"vw":68.919326},{"c":66.37,"h":69.185,"l":66.12,"n":97054,"o":69.02,"t":"2024-11-06T05:00:00Z","v":9758623,"vw":66.720652},{"c":65.72,"h":66.58,"l":65.59,"n":67745,"o":66.42,"t":"2024-11-07T05:00:00Z","v":6511632,"vw":65.92469},{"c":66.2,"h":66.26,"l":65.56,"n":55029,"o":65.72,"t":"2024-11-08T05:00:00Z","v":4864543,"vw":66.051187},{"c":66.1,"h":66.57,"l":65.65,"n":72483,"o":65.7,"t":"2024-11-11T05:00:00Z","v":7972393,"vw":66.152352},{"c":66.52,"h":66.74,"l":65.8,"n":64252,"o":66.33,"t":"2024-11-12T05:00:00Z","v":6304294,"vw":66.414395},{"c":66,"h":66.19,"l":65.37,"n":59596,"o":66.05,"t":"2024-11-13T05:00:00Z","v":5389181,"vw":65.858499},{"c":65.56,"h":66.41,"l":65.475,"n":56927,"o":66.18,"t":"2024-11-14T05:00:00Z","v":6837737,"vw":65.735135},{"c":64.49,"h":65.34,"l":63.91,"n":76122,"o":65.32,"t":"2024-11-15T05:00:00Z","v":7204038,"vw":64.499824},{"c":63.84,"h":64.68,"l":63.72,"n":73551,"o":64.67,"t":"2024-11-18T05:00:00Z","v":6983735,"vw":64.092321},{"c":63.87,"h":63.97,"l":63.4,"n":52229,"o":63.7,"t":"2024-11-19T05:00:00Z","v":5621715,"vw":63.792864},{"c":64.42,"h":64.51,"l":63.64,"n":55859,"o":63.86,"t":"2024-11-20T05:00:00Z","v":5230983,"vw":64.293784},{"c":64.79,"h":64.91,"l":63.95,"n":63639,"o":64.43,"t":"2024-11-21T05:00:00Z","v":6971787,"vw":64.643648},{"c":64.4,"h":65.1,"l":64.03,"n":68624,"o":64.56,"t":"2024-11-22T05:00:00Z","v":7125277,"vw":64.436782},{"c":64.94,"h":65.1,"l":64.42,"n":73311,"o":64.54,"t":"2024-11-25T05:00:00Z","v":10733802,"vw":64.843928},{"c":64.88,"h":65.28,"l":64.46,"n":65999,"o":64.965,"t":"2024-11-26T05:00:00Z","v":8706110,"vw":64.771335},{"c":65.06,"h":65.38,"l":64.96,"n":51344,"o":65.09,"t":"2024-11-27T05:00:00Z","v":5045026,"vw":65.102184},{"c":64.95,"h":65.28,"l":64.86,"n":35247,"o":65.06,"t":"2024-11-29T05:00:00Z","v":5095986,"vw":65.049096},{"c":65.23,"h":65.265,"l":64.39,"n":66885,"o":65.06,"t":"2024-12-02T05:00:00Z","v":9985399,"vw":65.024349},{"c":64.81,"h":65.27,"l":64.69,"n":55264,"o":65.27,"t":"2024-12-03T05:00:00Z","v":6626778,"vw":64.819087},{"c":63.27,"h":64.435,"l":63.005,"n":78825,"o":64.2,"t":"2024-12-04T05:00:00Z","v":8302119,"vw":63.379654},{"c":63.24,"h":63.3,"l":62.43,"n":87757,"o":63.02,"t":"2024-12-05T05:00:00Z","v":10781051,"vw":62.970763},{"c":62.86,"h":63.866,"l":62.77,"n":59755,"o":63.3,"t":"2024-12-06T05:00:00Z","v":6789595,"vw":63.115845},{"c":61.44,"h":63.13,"l":60.33,"n":168857,"o":62.79,"t":"2024-12-09T05:00:00Z","v":19609191,"vw":61.485567},{"c":61.75,"h":62.15,"l":60.48,"n":96002,"o":61.4,"t":"2024-12-10T05:00:00Z","v":9728116,"vw":61.498852},{"c":63.12,"h":64.3,"l":63,"n":121692,"o":64.1,"t":"2024-12-11T05:00:00Z","v":12901654,"vw":63.387042},{"c":62.63,"h":63.36,"l":62.47,"n":73704,"o":62.7614,"t":"2024-12-12T05:00:00Z","v":8041530,"vw":62.849126},{"c":61.93,"h":62.73,"l":61.81,"n":76587,"o":62.29,"t":"2024-12-13T05:00:00Z","v":7120466,"vw":62.171111},{"c":61.49,"h":62.59,"l":61.45,"n":72091,"o":61.95,"t":"2024-12-16T05:00:00Z","v":9072643,"vw":61.893896},{"c":61.34,"h":62.38,"l":61.235,"n":74417,"o":61.45,"t":"2024-12-17T05:00:00Z","v":10314608,"vw":61.555986},{"c":60.02,"h":61.305,"l":59.96,"n":107850,"o":60.9,"t":"2024-12-18T05:00:00Z","v":14385812,"vw":60.399582},{"c":59.27,"h":60.2,"l":59.24,"n":93896,"o":59.78,"t":"2024-12-19T05:00:00Z","v":13498328,"vw":59.659561},{"c":59.39,"h":60.25,"l":59.1021,"n":94232,"o":59.135,"t":"2024-12-20T05:00:00Z","v":34652299,"vw":59.469057},{"c":59.28,"h":59.746,"l":58.9,"n":63295,"o":59.37,"t":"2024-12-23T05:00:00Z","v":8443803,"vw":59.229109},{"c":60,"h":60.03,"l":59.02,"n":40470,"o":59.12,"t":"2024-12-24T05:00:00Z","v":5885454,"vw":59.778929},{"c":59.85,"h":60.27,"l":59.71,"n":47422,"o":59.75,"t":"2024-12-26T05:00:00Z","v":6103672,"vw":59.874563},{"c":60.21,"h":60.305,"l":59.65,"n":57940,"o":59.71,"t":"2024-12-27T05:00:00Z","v":7608190,"vw":60.100569},{"c":59.56,"h":60.33,"l":59.34,"n":69396,"o":60.1252,"t":"2024-12-30T05:00:00Z","v":7580623,"vw":59.589898},{"c":59.73,"h":59.93,"l":59.13,"n":58456,"o":59.38,"t":"2024-12-31T05:00:00Z","v":6904399,"vw":59.607419},{"c":59.5,"h":60.24,"l":59.28,"n":60214,"o":60,"t":"2025-01-02T05:00:00Z","v":6160054,"vw":59.630938},{"c":59.86,"h":60.13,"l":59.52,"n":48704,"o":59.88,"t":"2025-01-03T05:00:00Z","v":7036472,"vw":59.890155},{"c":58.22,"h":59.685,"l":58.12,"n":74850,"o":59.59,"t":"2025-01-06T05:00:00Z","v":9337387,"vw":58.657866},{"c":58.29,"h":59.11,"l":57.81,"n":67188,"o":57.81,"t":"2025-01-07T05:00:00Z","v":11236755,"vw":58.522577},{"c":58.29,"h":58.375,"l":57.67,"n":76019,"o":58.2,"t":"2025-01-08T05:00:00Z","v":8332507,"vw":58.131886},{"c":56.25,"h":58.22,"l":56.205,"n":94277,"o":57.52,"t":"2025-01-10T05:00:00Z","v":11668355,"vw":56.738106},{"c":56.17,"h":56.675,"l":55.97,"n":114007,"o":56.3,"t":"2025-01-13T05:00:00Z","v":17172143,"vw":56.282483},{"c":57.1,"h":57.11,"l":55.98,"n":81491,"o":56.11,"t":"2025-01-14T05:00:00Z","v":10313585,"vw":56.608343},{"c":56.64,"h":57.81,"l":56.56,"n":69228,"o":57.33,"t":"2025-01-15T05:00:00Z","v":8839794,"vw":56.848612},{"c":58,"h":58.08,"l":56.01,"n":84064,"o":56.29,"t":"2025-01-16T05:00:00Z","v":10572820,"vw":57.393425},{"c":57.86,"h":58.75,"l":57.82,"n":75156,"o":58.42,"t":"2025-01-17T05:00:00Z","v":12663461,"vw":58.222565},{"c":57.6,"h":58.19,"l":57.25,"n":99338,"o":57.46,"t":"2025-01-21T05:00:00Z","v":11346880,"vw":57.670079},{"c":56.31,"h":57.7616,"l":56.13,"n":114225,"o":57.14,"t":"2025-01-22T05:00:00Z","v":14606182,"vw":56.606357},{"c":56.96,"h":56.995,"l":56.105,"n":63436,"o":56.54,"t":"2025-01-23T05:00:00Z","v":8942723,"vw":56.716046},{"c":57.42,"h":57.6186,"l":56.805,"n":58647,"o":56.855,"t":"2025-01-24T05:00:00Z","v":7383443,"vw":57.398019},{"c":58.33,"h":59.28,"l":57.715,"n":106020,"o":58.43,"t":"2025-01-27T05:00:00Z","v":11645318,"vw":58.377569},{"c":56.91,"h":58.59,"l":56.605,"n":102426,"o":58.26,"t":"2025-01-28T05:00:00Z","v":10769268,"vw":57.284948},{"c":57.13,"h":57.59,"l":56.885,"n":72256,"o":56.89,"t":"2025-01-29T05:00:00Z","v":9170621,"vw":57.268138},{"c":58.41,"h":58.46,"l":57.24,"n":69705,"o":57.5,"t":"2025-01-30T05:00:00Z","v":9024220,"vw":58.067849},{"c":57.99,"h":58.46,"l":57.08,"n":69513,"o":57.08,"t":"2025-01-31T05:00:00Z","v":10121979,"vw":58.09512},{"c":57.41,"h":57.99,"l":56.85,"n":78591,"o":57.99,"t":"2025-02-03T05:00:00Z","v":8121870,"vw":57.51546},{"c":56.12,"h":57.03,"l":55.88,"n":111446,"o":56.68,"t":"2025-02-04T05:00:00Z","v":12524553,"vw":56.209178},{"c":57.43,"h":57.56,"l":53.95,"n":184280,"o":54.25,"t":"2025-02-05T05:00:00Z","v":25660635,"vw":56.595367},{"c":57.83,"h":58.6,"l":57.22,"n":130024,"o":58.06,"t":"2025-02-06T05:00:00Z","v":14019139,"vw":57.800091},{"c":58.45,"h":58.81,"l":57.68,"n":131632,"o":58.045,"t":"2025-02-07T05:00:00Z","v":15945531,"vw":58.425984},{"c":58.53,"h":58.625,"l":57.51,"n":84418,"o":58.59,"t":"2025-02-10T05:00:00Z","v":9503182,"vw":58.259168},{"c":60.45,"h":60.495,"l":58.19,"n":107676,"o":58.415,"t":"2025-02-11T05:00:00Z","v":12175868,"vw":59.767969},{"c":60.6,"h":60.67,"l":59.55,"n":98211,"o":59.91,"t":"2025-02-12T05:00:00Z","v":10929183,"vw":60.365118},{"c":61.16,"h":61.2,"l":60.39,"n":87212,"o":60.56,"t":"2025-02-13T05:00:00Z","v":9059017,"vw":60.970842},{"c":60.82,"h":62.19,"l":60.635,"n":90092,"o":61.22,"t":"2025-02-14T05:00:00Z","v":10040898,"vw":61.205611},{"c":61.18,"h":61.44,"l":59.82,"n":88905,"o":60.525,"t":"2025-02-18T05:00:00Z","v":10760273,"vw":61.060831},{"c":61.93,"h":61.965,"l":61.0501,"n":68484,"o":61.21,"t":"2025-02-19T05:00:00Z","v":7671553,"vw":61.730965},{"c":62.17,"h":62.61,"l":61.62,"n":86272,"o":61.72,"t":"2025-02-20T05:00:00Z","v":9533673,"vw":62.168828},{"c":64.67,"h":64.855,"l":61.76,"n":144488,"o":62.17,"t":"2025-02-21T05:00:00Z","v":16291507,"vw":64.128771},{"c":65.36,"h":65.77,"l":64.065,"n":126332,"o":64.51,"t":"2025-02-24T05:00:00Z","v":16269948,"vw":65.31704},{"c":65.88,"h":66.27,"l":65,"n":105153,"o":65.22,"t":"2025-02-25T05:00:00Z","v":12045119,"vw":65.868694},{"c":63.45,"h":65.5,"l":63.28,"n":104511,"o":65.4,"t":"2025-02-26T05:00:00Z","v":9542931,"vw":63.771763},{"c":63.98,"h":64.21,"l":63.09,"n":76047,"o":63.175,"t":"2025-02-27T05:00:00Z","v":6944691,"vw":63.867519},{"c":64.23,"h":64.71,"l":63.65,"n":70864,"o":64.71,"t":"2025-02-28T05:00:00Z","v":8634599,"vw":64.125521},{"c":65.78,"h":66.005,"l":64.035,"n":92319,"o":64.035,"t":"2025-03-03T05:00:00Z","v":8668890,"vw":65.596646},{"c":65.29,"h":67.42,"l":65.17,"n":139920,"o":66.31,"t":"2025-03-04T05:00:00Z","v":13041615,"vw":66.029555},{"c":66.3,"h":66.45,"l":65.1815,"n":80918,"o":65.25,"t":"2025-03-05T05:00:00Z","v":9321561,"vw":66.122298},{"c":66.76,"h":67.24,"l":65.69,"n":89823,"o":66.13,"t":"2025-03-06T05:00:00Z","v":10713673,"vw":66.674376},{"c":67.74,"h":69.68,"l":66.63,"n":125943,"o":66.67,"t":"2025-03-07T05:00:00Z","v":13950539,"vw":68.307122},{"c":68.15,"h":70.6,"l":67.86,"n":140593,"o":68.28,"t":"2025-03-10T04:00:00Z","v":14133162,"vw":68.958695},{"c":67.85,"h":68.49,"l":67.31,"n":110562,"o":68.33,"t":"2025-03-11T04:00:00Z","v":10840588,"vw":67.897132},{"c":64.98,"h":66.895,"l":64.865,"n":100545,"o":66.72,"t":"2025-03-12T04:00:00Z","v":8773128,"vw":65.463303},{"c":64.69,"h":65.51,"l":64.655,"n":81369,"o":64.73,"t":"2025-03-13T04:00:00Z","v":8727891,"vw":64.87895},{"c":64.31,"h":64.84,"l":64.07,"n":77708,"o":64.26,"t":"2025-03-14T04:00:00Z","v":6784748,"vw":64.412743},{"c":65.09,"h":65.255,"l":63.9,"n":70946,"o":64.15,"t":"2025-03-17T04:00:00Z","v":7012320,"vw":64.914388},{"c":64.65,"h":65.505,"l":64.49,"n":59367,"o":65.2,"t":"2025-03-18T04:00:00Z","v":6062137,"vw":64.870739},{"c":64,"h":64.43,"l":63.48,"n":81562,"o":63.9693,"t":"2025-03-19T04:00:00Z","v":8181850,"vw":63.858346},{"c":63.95,"h":64.33,"l":63.57,"n":60184,"o":64.12,"t":"2025-03-20T04:00:00Z","v":6013646,"vw":63.95913},{"c":64.51,"h":64.7,"l":63.7,"n":77530,"o":63.9,"t":"2025-03-21T04:00:00Z","v":25430050,"vw":64.391671},{"c":64.95,"h":65.07,"l":64.25,"n":63268,"o":64.55,"t":"2025-03-24T04:00:00Z","v":7514464,"vw":64.849992},{"c":64.69,"h":64.875,"l":64.14,"n":60653,"o":64.76,"t":"2025-03-25T04:00:00Z","v":7459105,"vw":64.639706},{"c":66.33,"h":66.54,"l":64.68,"n":71398,"o":64.68,"t":"2025-03-26T04:00:00Z","v":9111528,"vw":65.932798},{"c":67.5,"h":67.62,"l":66.49,"n":88456,"o":66.9,"t":"2025-03-27T04:00:00Z","v":9020955,"vw":67.229882},{"c":67.72,"h":68.38,"l":67.0206,"n":107244,"o":67.93,"t":"2025-03-28T04:00:00Z","v":11578549,"vw":67.795651},{"c":67.85,"h":68.04,"l":67.22,"n":100034,"o":67.85,"t":"2025-03-31T04:00:00Z","v":12950871,"vw":67.766533},{"c":67.65,"h":68.28,"l":67.25,"n":82975,"o":68.2,"t":"2025-04-01T04:00:00Z","v":8846991,"vw":67.65217},{"c":66.13,"h":67.705,"l":65.665,"n":104357,"o":67.65,"t":"2025-04-02T04:00:00Z","v":11356923,"vw":66.273457},{"c":67.9,"h":69,"l":67.21,"n":136216,"o":67.69,"t":"2025-04-03T04:00:00Z","v":13777315,"vw":67.92103},{"c":66.31,"h":69.12,"l":65.955,"n":138194,"o":68.405,"t":"2025-04-04T04:00:00Z","v":13786850,"vw":66.961324},{"c":65.23,"h":66.685,"l":64.63,"n":155235,"o":65.18,"t":"2025-04-07T04:00:00Z","v":15963383,"vw":65.40361},{"c":64.06,"h":66.42,"l":63.69,"n":125739,"o":65.32,"t":"2025-04-08T04:00:00Z","v":12419813,"vw":64.807038},{"c":66.19,"h":66.65,"l":63.14,"n":121472,"o":63.49,"t":"2025-04-09T04:00:00Z","v":13377643,"vw":65.33404},{"c":65.98,"h":66.96,"l":64.71,"n":120735,"o":66.45,"t":"2025-04-10T04:00:00Z","v":10703559,"vw":65.760422},{"c":67.05,"h":67.685,"l":66.04,"n":87834,"o":66.59,"t":"2025-04-11T04:00:00Z","v":8840636,"vw":67.015799},{"c":68.3,"h":68.6,"l":66.52,"n":72450,"o":66.7,"t":"2025-04-14T04:00:00Z","v":6728396,"vw":67.923877},{"c":67.03,"h":68.605,"l":66.875,"n":59279,"o":68.5,"t":"2025-04-15T04:00:00Z","v":5782521,"vw":67.33094},{"c":66.48,"h":67.76,"l":66.13,"n":62875,"o":67.245,"t":"2025-04-16T04:00:00Z","v":6266548,"vw":66.778788},{"c":67.32,"h":67.85,"l":66.37,"n":73508,"o":66.48,"t":"2025-04-17T04:00:00Z","v":10777622,"vw":67.210823},{"c":67.76,"h":67.865,"l":66.91,"n":76121,"o":67.3,"t":"2025-04-21T04:00:00Z","v":7637263,"vw":67.526253},{"c":68.29,"h":69.09,"l":67.8,"n":62290,"o":67.98,"t":"2025-04-22T04:00:00Z","v":6720597,"vw":68.378228},{"c":67.38,"h":68.54,"l":66.875,"n":69080,"o":67.73,"t":"2025-04-23T04:00:00Z","v":6369537,"vw":67.531783},{"c":65.52,"h":66.94,"l":65.48,"n":83324,"o":66.94,"t":"2025-04-24T04:00:00Z","v":8276951,"vw":65.903435},{"c":65.59,"h":65.9,"l":64.61,"n":65985,"o":65.89,"t":"2025-04-25T04:00:00Z","v":6454708,"vw":65.291906},{"c":65.1,"h":65.74,"l":64.77,"n":67970,"o":65.59,"t":"2025-04-28T04:00:00Z","v":6661004,"vw":65.116452},{"c":65.65,"h":65.715,"l":64.29,"n":78044,"o":65.07,"t":"2025-04-29T04:00:00Z","v":8193968,"vw":65.375392},{"c":68.13,"h":68.86,"l":67.395,"n":143469,"o":68.07,"t":"2025-04-30T04:00:00Z","v":15854758,"vw":68.253852},{"c":67.87,"h":68.205,"l":66.9,"n":93507,"o":67.21,"t":"2025-05-01T04:00:00Z","v":9414163,"vw":67.858667},{"c":67.75,"h":68.58,"l":67.11,"n":65984,"o":68.395,"t":"2025-05-02T04:00:00Z","v":7395184,"vw":67.734991},{"c":67.8,"h":67.93,"l":67,"n":56122,"o":67.76,"t":"2025-05-05T04:00:00Z","v":6310804,"vw":67.716976},{"c":67.51,"h":67.94,"l":67.16,"n":49040,"o":67.75,"t":"2025-05-06T04:00:00Z","v":5436101,"vw":67.499253},{"c":67.18,"h":67.676,"l":66.91,"n":63169,"o":67.575,"t":"2025-05-07T04:00:00Z","v":6841638,"vw":67.230921},{"c":67.22,"h":67.6,"l":66.725,"n":58640,"o":67.015,"t":"2025-05-08T04:00:00Z","v":7143949,"vw":67.245257},{"c":66.37,"h":67.11,"l":66.31,"n":65952,"o":66.86,"t":"2025-05-09T04:00:00Z","v":5136308,"vw":66.611213},{"c":65.83,"h":66.66,"l":65.355,"n":69654,"o":66.2,"t":"2025-05-12T04:00:00Z","v":7069947,"vw":65.817356},{"c":64.14,"h":65.44,"l":63.46,"n":114724,"o":65.38,"t":"2025-05-13T04:00:00Z","v":10361723,"vw":64.113994},{"c":63.54,"h":64.07,"l":63.43,"n":79856,"o":63.89,"t":"2025-05-14T04:00:00Z","v":7455549,"vw":63.659497},{"c":65.14,"h":65.179,"l":63.8,"n":74076,"o":63.96,"t":"2025-05-15T04:00:00Z","v":7310129,"vw":64.871254},{"c":65.32,"h":65.39,"l":64.33,"n":77624,"o":65.34,"t":"2025-05-16T04:00:00Z","v":8015152,"vw":65.032181},{"c":65.72,"h":65.815,"l":65,"n":60742,"o":65.24,"t":"2025-05-19T04:00:00Z","v":6356240,"vw":65.578219},{"c":65.87,"h":66.3,"l":65.655,"n":64504,"o":65.81,"t":"2025-05-20T04:00:00Z","v":6235651,"vw":65.872912},{"c":65.26,"h":65.97,"l":65.02,"n":59944,"o":65.97,"t":"2025-05-21T04:00:00Z","v":6250403,"vw":65.383989},{"c":65.49,"h":65.8,"l":64.94,"n":58279,"o":65,"t":"2025-05-22T04:00:00Z","v":6956908,"vw":65.465916},{"c":66.14,"h":66.43,"l":65.12,"n":77315,"o":65.58,"t":"2025-05-23T04:00:00Z","v":6737551,"vw":65.986019},{"c":66.9,"h":66.985,"l":66.03,"n":67122,"o":66.25,"t":"2025-05-27T04:00:00Z","v":6600522,"vw":66.638793},{"c":66.62,"h":67.16,"l":66.48,"n":52746,"o":67.005,"t":"2025-05-28T04:00:00Z","v":4550212,"vw":66.704172},{"c":67.47,"h":67.62,"l":66.46,"n":77893,"o":66.6,"t":"2025-05-29T04:00:00Z","v":6967486,"vw":67.291696},{"c":67.49,"h":67.995,"l":67.31,"n":62493,"o":67.7,"t":"2025-05-30T04:00:00Z","v":12140762,"vw":67.542259},{"c":67.51,"h":67.565,"l":66.66,"n":57419,"o":67.165,"t":"2025-06-02T04:00:00Z","v":5004767,"vw":67.330983},{"c":67.04,"h":67.29,"l":66.83,"n":54960,"o":67.19,"t":"2025-06-03T04:00:00Z","v":5156136,"vw":67.075541},{"c":66.63,"h":67.275,"l":66.19,"n":60651,"o":67.14,"t":"2025-06-04T04:00:00Z","v":5978038,"vw":66.786268},{"c":66.37,"h":66.81,"l":65.77,"n":74066,"o":66.71,"t":"2025-06-05T04:00:00Z","v":6266342,"vw":66.308854},{"c":66.15,"h":66.8,"l":65.85,"n":62315,"o":66.62,"t":"2025-06-06T04:00:00Z","v":6279459,"vw":66.223268},{"c":66.7,"h":66.85,"l":65.66,"n":49421,"o":65.98,"t":"2025-06-09T04:00:00Z","v":4182043,"vw":66.550519},{"c":67.24,"h":67.5,"l":66.45,"n":55392,"o":66.7,"t":"2025-06-10T04:00:00Z","v":4827877,"vw":67.110443},{"c":66.95,"h":67.22,"l":66.82,"n":63869,"o":66.865,"t":"2025-06-11T04:00:00Z","v":6854438,"vw":66.990605},{"c":68.12,"h":68.14,"l":66.5,"n":63940,"o":67.005,"t":"2025-06-12T04:00:00Z","v":6146811,"vw":67.715427},{"c":66.93,"h":68.43,"l":66.84,"n":69882,"o":67.97,"t":"2025-06-13T04:00:00Z","v":6528760,"vw":67.337699},{"c":67.21,"h":67.575,"l":66.62,"n":62284,"o":67.05,"t":"2025-06-16T04:00:00Z","v":5516027,"vw":67.126833},{"c":66.35,"h":67.1878,"l":65.9,"n":76124,"o":66.99,"t":"2025-06-17T04:00:00Z","v":7817760,"vw":66.349969},{"c":66.35,"h":66.96,"l":65.985,"n":68985,"o":66.39,"t":"2025-06-18T04:00:00Z","v":7003351,"vw":66.496894},{"c":68.31,"h":68.705,"l":66.79,"n":79540,"o":67.26,"t":"2025-06-20T04:00:00Z","v":12997842,"vw":68.069007},{"c":68.495,"h":68.8,"l":67.795,"n":56894,"o":68.42,"t":"2025-06-23T04:00:00Z","v":4783424,"vw":68.341597},{"c":68.43,"h":68.61,"l":67.93,"n":63487,"o":68.5,"t":"2025-06-24T04:00:00Z","v":6374631,"vw":68.350513},{"c":67.28,"h":68.43,"l":67.12,"n":58526,"o":68.02,"t":"2025-06-25T04:00:00Z","v":5384650,"vw":67.478736},{"c":67.75,"h":68.32,"l":67.3521,"n":69546,"o":67.69,"t":"2025-06-26T04:00:00Z","v":6805942,"vw":67.754069},{"c":67.78,"h":67.85,"l":67.21,"n":65446,"o":67.625,"t":"2025-06-27T04:00:00Z","v":9119460,"vw":67.709403},{"c":67.44,"h":67.7,"l":66.78,"n":75257,"o":67.4,"t":"2025-06-30T04:00:00Z","v":9028393,"vw":67.298531},{"c":68.96,"h":69.42,"l":67.49,"n":123696,"o":67.55,"t":"2025-07-01T04:00:00Z","v":12038672,"vw":68.833709},{"c":69.56,"h":69.805,"l":68.59,"n":95790,"o":68.98,"t":"2025-07-02T04:00:00Z","v":8959644,"vw":69.231633},{"c":68.99,"h":69.52,"l":68.8,"n":37579,"o":69.47,"t":"2025-07-03T04:00:00Z","v":3342865,"vw":69.014116},{"c":68.82,"h":69.03,"l":68.03,"n":69141,"o":68.96,"t":"2025-07-07T04:00:00Z","v":7335968,"vw":68.736565},{"c":68.19,"h":68.55,"l":67.85,"n":74418,"o":68.49,"t":"2025-07-08T04:00:00Z","v":6727767,"vw":68.207868},{"c":66.85,"h":68.35,"l":66.15,"n":110849,"o":68.3,"t":"2025-07-09T04:00:00Z","v":11457505,"vw":66.859059},{"c":67.15,"h":67.385,"l":65.9,"n":86342,"o":66.55,"t":"2025-07-10T04:00:00Z","v":7359979,"vw":67.066438},{"c":67.18,"h":67.36,"l":66.005,"n":69479,"o":66.75,"t":"2025-07-11T04:00:00Z","v":6171073,"vw":66.870949},{"c":67.64,"h":67.66,"l":67.02,"n":61273,"o":67.18,"t":"2025-07-14T04:00:00Z","v":5324775,"vw":67.487034},{"c":66.74,"h":67.53,"l":66.7,"n":63434,"o":67.4,"t":"2025-07-15T04:00:00Z","v":5092688,"vw":66.930487},{"c":67.47,"h":67.515,"l":66.485,"n":64035,"o":66.795,"t":"2025-07-16T04:00:00Z","v":5336446,"vw":67.174098},{"c":69.8,"h":69.85,"l":68.26,"n":98901,"o":68.295,"t":"2025-07-17T04:00:00Z","v":9140030,"vw":69.335778},{"c":69.81,"h":70.495,"l":69.38,"n":70502,"o":69.885,"t":"2025-07-18T04:00:00Z","v":10412234,"vw":69.887708},{"c":69.42,"h":70.5,"l":69.205,"n":74560,"o":69.85,"t":"2025-07-21T04:00:00Z","v":6118375,"vw":69.58305},{"c":70.75,"h":71,"l":69.24,"n":85597,"o":69.45,"t":"2025-07-22T04:00:00Z","v":6728702,"vw":70.545842},{"c":70.17,"h":71.15,"l":69.77,"n":68942,"o":70.75,"t":"2025-07-23T04:00:00Z","v":5627446,"vw":70.262097},{"c":70.18,"h":70.54,"l":69.9,"n":64590,"o":70.07,"t":"2025-07-24T04:00:00Z","v":6015456,"vw":70.211368},{"c":70.58,"h":70.61,"l":69.855,"n":51897,"o":70.25,"t":"2025-07-25T04:00:00Z","v":4520951,"vw":70.383096},{"c":69.58,"h":70.23,"l":69.19,"n":82332,"o":70.21,"t":"2025-07-28T04:00:00Z","v":7984026,"vw":69.645263},{"c":69.71,"h":70.325,"l":69.28,"n":81426,"o":69.58,"t":"2025-07-29T04:00:00Z","v":7926057,"vw":69.675173},{"c":65.1,"h":67.95,"l":65.03,"n":213443,"o":67.51,"t":"2025-07-30T04:00:00Z","v":22047292,"vw":65.899295},{"c":64.69,"h":65.645,"l":64.17,"n":116766,"o":64.74,"t":"2025-07-31T04:00:00Z","v":12174565,"vw":64.986365},{"c":63.93,"h":66.29,"l":63.92,"n":108221,"o":65.37,"t":"2025-08-01T04:00:00Z","v":10650513,"vw":64.64295},{"c":63.53,"h":64.28,"l":63.33,"n":84327,"o":63.97,"t":"2025-08-04T04:00:00Z","v":8291677,"vw":63.653122},{"c":62.3,"h":63.69,"l":62.17,"n":96620,"o":63.565,"t":"2025-08-05T04:00:00Z","v":9070016,"vw":62.718192},{"c":62.07,"h":62.8,"l":61.99,"n":78915,"o":62.7,"t":"2025-08-06T04:00:00Z","v":7728146,"vw":62.286912},{"c":62.4,"h":62.64,"l":61.83,"n":72411,"o":62.08,"t":"2025-08-07T04:00:00Z","v":6067266,"vw":62.289238},{"c":61.83,"h":62.58,"l":61.49,"n":76092,"o":62.39,"t":"2025-08-08T04:00:00Z","v":6419826,"vw":61.778645},{"c":61.56,"h":62.28,"l":60.26,"n":139644,"o":62.08,"t":"2025-08-11T04:00:00Z","v":13278903,"vw":61.378154},{"c":61.39,"h":61.81,"l":61.15,"n":75254,"o":61.55,"t":"2025-08-12T04:00:00Z","v":7373563,"vw":61.460478},{"c":62.19,"h":62.295,"l":61.19,"n":71726,"o":61.44,"t":"2025-08-13T04:00:00Z","v":7656716,"vw":62.012217},{"c":61.46,"h":62.2,"l":61.36,"n":64518,"o":62.06,"t":"2025-08-14T04:00:00Z","v":5695786,"vw":61.610201},{"c":62.08,"h":62.345,"l":61.32,"n":62601,"o":61.68,"t":"2025-08-15T04:00:00Z","v":5849773,"vw":61.912516},{"c":61.84,"h":62.345,"l":61.64,"n":61777,"o":62.03,"t":"2025-08-18T04:00:00Z","v":5063952,"vw":61.962597},{"c":62.66,"h":62.7074,"l":61.765,"n":62322,"o":61.915,"t":"2025-08-19T04:00:00Z","v":5990263,"vw":62.435231},{"c":63.17,"h":64.0905,"l":62.7,"n":73964,"o":63.23,"t":"2025-08-20T04:00:00Z","v":6805464,"vw":63.205864},{"c":62.94,"h":63.01,"l":62.31,"n":56806,"o":62.92,"t":"2025-08-21T04:00:00Z","v":5687260,"vw":62.843561},{"c":63.41,"h":63.92,"l":62.91,"n":69714,"o":63.35,"t":"2025-08-22T04:00:00Z","v":6390640,"vw":63.305727},{"c":61.96,"h":63.225,"l":61.88,"n":64822,"o":63.19,"t":"2025-08-25T04:00:00Z","v":5852138,"vw":62.257083},{"c":62.05,"h":62.11,"l":61.4601,"n":66377,"o":61.82,"t":"2025-08-26T04:00:00Z","v":8457057,"vw":61.935859},{"c":61.76,"h":61.845,"l":61.31,"n":68394,"o":61.69,"t":"2025-08-27T04:00:00Z","v":6464175,"vw":61.60992},{"c":61.28,"h":61.97,"l":61.02,"n":62016,"o":61.76,"t":"2025-08-28T04:00:00Z","v":7242515,"vw":61.303851},{"c":61.44,"h":61.65,"l":61.01,"n":62215,"o":61.28,"t":"2025-08-29T04:00:00Z","v":5858893,"vw":61.369154},{"c":61.79,"h":62.06,"l":61.2,"n":77020,"o":61.58,"t":"2025-09-02T04:00:00Z","v":7815343,"vw":61.673902},{"c":61.3,"h":61.77,"l":59.37,"n":100958,"o":61.36,"t":"2025-09-03T04:00:00Z","v":10566651,"vw":60.955749},{"c":60.9,"h":61.55,"l":60.885,"n":55419,"o":61.4,"t":"2025-09-04T04:00:00Z","v":4612686,"vw":61.025866},{"c":61.77,"h":62.51,"l":60.95,"n":73816,"o":61.03,"t":"2025-09-05T04:00:00Z","v":5101812,"vw":61.808045},{"c":61.94,"h":61.97,"l":61,"n":70722,"o":61.59,"t":"2025-09-08T04:00:00Z","v":6540893,"vw":61.704099},{"c":62.57,"h":62.8587,"l":61.72,"n":69175,"o":61.84,"t":"2025-09-09T04:00:00Z","v":5784966,"vw":62.597015},{"c":62.27,"h":62.47,"l":61.37,"n":70557,"o":62.29,"t":"2025-09-10T04:00:00Z","v":6679167,"vw":62.063603},{"c":62.05,"h":63.2,"l":62,"n":67773,"o":62.325,"t":"2025-09-11T04:00:00Z","v":6420920,"vw":62.349224},{"c":61.98,"h":62.47,"l":61.685,"n":54990,"o":61.975,"t":"2025-09-12T04:00:00Z","v":4853627,"vw":62.04396},{"c":61.6,"h":62.68,"l":61.565,"n":69713,"o":62,"t":"2025-09-15T04:00:00Z","v":6760463,"vw":61.813789},{"c":62.7,"h":62.945,"l":61.4601,"n":79948,"o":61.62,"t":"2025-09-16T04:00:00Z","v":8403643,"vw":62.607921},{"c":62.83,"h":63.6,"l":62.62,"n":75613,"o":62.69,"t":"2025-09-17T04:00:00Z","v":7039878,"vw":62.993127},{"c":63.25,"h":63.36,"l":62.11,"n":72883,"o":62.27,"t":"2025-09-18T04:00:00Z","v":6596217,"vw":63.091267},{"c":63.71,"h":64.03,"l":62.9832,"n":78569,"o":63.6,"t":"2025-09-19T04:00:00Z","v":17133906,"vw":63.64442},{"c":63.5,"h":63.66,"l":62.9828,"n":76855,"o":63.31,"t":"2025-09-22T04:00:00Z","v":7358095,"vw":63.392606},{"c":63.82,"h":63.865,"l":63.23,"n":63609,"o":63.39,"t":"2025-09-23T04:00:00Z","v":6698348,"vw":63.71926},{"c":64.39,"h":64.6989,"l":63.78,"n":65741,"o":63.82,"t":"2025-09-24T04:00:00Z","v":6188838,"vw":64.361593},{"c":62.56,"h":64.95,"l":62.54,"n":84023,"o":64.68,"t":"2025-09-25T04:00:00Z","v":8679576,"vw":63.088856},{"c":63.36,"h":63.455,"l":62.27,"n":64877,"o":62.56,"t":"2025-09-26T04:00:00Z","v":5295155,"vw":63.164762},{"c":62.63,"h":63.565,"l":61.22,"n":116405,"o":63.43,"t":"2025-09-29T04:00:00Z","v":10956714,"vw":62.548026},{"c":62.47,"h":62.865,"l":62.15,"n":72750,"o":62.45,"t":"2025-09-30T04:00:00Z","v":6604230,"vw":62.564182},{"c":63.17,"h":63.33,"l":62.1201,"n":73480,"o":62.55,"t":"2025-10-01T04:00:00Z","v":6259498,"vw":62.910583},{"c":61.78,"h":62.7,"l":61.62,"n":63141,"o":62.14,"t":"2025-10-02T04:00:00Z","v":5529805,"vw":61.98948},{"c":62.67,"h":63.38,"l":61.5201,"n":73636,"o":61.66,"t":"2025-10-03T04:00:00Z","v":6205944,"vw":62.77005},{"c":61.78,"h":62.545,"l":61.435,"n":89098,"o":62.545,"t":"2025-10-06T04:00:00Z","v":7883259,"vw":61.965959},{"c":62.6,"h":63.24,"l":61.61,"n":76392,"o":61.705,"t":"2025-10-07T04:00:00Z","v":6638657,"vw":62.579561},{"c":61.66,"h":62.42,"l":61.42,"n":74336,"o":62.14,"t":"2025-10-08T04:00:00Z","v":6881492,"vw":61.828864},{"c":61,"h":61.81,"l":60.88,"n":64239,"o":61.64,"t":"2025-10-09T04:00:00Z","v":6642873,"vw":61.175678},{"c":61.45,"h":62.34,"l":60.87,"n":89211,"o":61.2,"t":"2025-10-10T04:00:00Z","v":7697779,"vw":61.596886},{"c":61.17,"h":61.29,"l":60.41,"n":71504,"o":60.79,"t":"2025-10-13T04:00:00Z","v":6417576,"vw":60.970243},{"c":62.13,"h":62.19,"l":60.84,"n":65268,"o":61.31,"t":"2025-10-14T04:00:00Z","v":5631971,"vw":61.693163},{"c":61.66,"h":62.37,"l":61.27,"n":62000,"o":61.64,"t":"2025-10-15T04:00:00Z","v":5712093,"vw":61.698163},{"c":61.6,"h":62.74,"l":61.31,"n":83301,"o":62.2,"t":"2025-10-16T04:00:00Z","v":7346452,"vw":61.976802},{"c":62.46,"h":62.7,"l":61.56,"n":74682,"o":61.97,"t":"2025-10-17T04:00:00Z","v":5991845,"vw":62.330523},{"c":62.81,"h":62.96,"l":62.5,"n":48958,"o":62.82,"t":"2025-10-20T04:00:00Z","v":4069063,"vw":62.774025},{"c":61.75,"h":63.24,"l":61.542,"n":96252,"o":62.88,"t":"2025-10-21T04:00:00Z","v":9149843,"vw":62.019555},{"c":61.97,"h":62.54,"l":60.94,"n":89540,"o":61.84,"t":"2025-10-22T04:00:00Z","v":7148597,"vw":61.925054},{"c":61.01,"h":61.895,"l":60.98,"n":63169,"o":61.83,"t":"2025-10-23T04:00:00Z","v":5212149,"vw":61.194264},{"c":60.77,"h":61.37,"l":60.5545,"n":63038,"o":61.25,"t":"2025-10-24T04:00:00Z","v":5401464,"vw":60.874026},{"c":61.66,"h":61.715,"l":60.44,"n":75080,"o":60.655,"t":"2025-10-27T04:00:00Z","v":7063658,"vw":61.259988},{"c":60.21,"h":62.43,"l":60.21,"n":124298,"o":61.6,"t":"2025-10-28T04:00:00Z","v":15035018,"vw":61.233904},{"c":57.85,"h":59.27,"l":56.985,"n":228147,"o":58.47,"t":"2025-10-29T04:00:00Z","v":20841563,"vw":57.892319},{"c":57.775,"h":59.26,"l":57.63,"n":140551,"o":58.24,"t":"2025-10-30T04:00:00Z","v":12884304,"vw":58.184963},{"c":57.46,"h":57.94,"l":56.63,"n":126466,"o":56.97,"t":"2025-10-31T04:00:00Z","v":13262978,"vw":57.405383},{"c":56.65,"h":57.84,"l":56.54,"n":101967,"o":57.44,"t":"2025-11-03T05:00:00Z","v":8849881,"vw":56.957808},{"c":56.08,"h":56.97,"l":55.47,"n":121394,"o":56.89,"t":"2025-11-04T05:00:00Z","v":12649107,"vw":56.081875},{"c":56.02,"h":56.26,"l":55.44,"n":132586,"o":56.135,"t":"2025-11-05T05:00:00Z","v":12718876,"vw":55.814041},{"c":56.19,"h":56.85,"l":55.51,"n":104196,"o":55.51,"t":"2025-11-06T05:00:00Z","v":8879731,"vw":56.21704},{"c":57.18,"h":57.82,"l":56.195,"n":101080,"o":56.535,"t":"2025-11-07T05:00:00Z","v":8717329,"vw":57.219448},{"c":56.25,"h":57.06,"l":56.2,"n":94138,"o":57,"t":"2025-11-10T05:00:00Z","v":9205161,"vw":56.419611},{"c":57.12,"h":57.495,"l":56.22,"n":86940,"o":56.6,"t":"2025-11-11T05:00:00Z","v":10048340,"vw":57.044413},{"c":57.01,"h":57.55,"l":56.83,"n":86107,"o":57.105,"t":"2025-11-12T05:00:00Z","v":7818963,"vw":57.14601},{"c":56.97,"h":57.72,"l":56.75,"n":88553,"o":57.02,"t":"2025-11-13T05:00:00Z","v":8720102,"vw":57.187348},{"c":56.86,"h":57.66,"l":56.5166,"n":85887,"o":57.24,"t":"2025-11-14T05:00:00Z","v":6854396,"vw":56.861841},{"c":55.57,"h":56.865,"l":55.525,"n":76900,"o":56.78,"t":"2025-11-17T05:00:00Z","v":6549246,"vw":55.8714},{"c":55.78,"h":55.89,"l":55.2313,"n":97470,"o":55.825,"t":"2025-11-18T05:00:00Z","v":9659989,"vw":55.654182},{"c":56.08,"h":56.21,"l":55.03,"n":108619,"o":55.73,"t":"2025-11-19T05:00:00Z","v":10779283,"vw":55.821721},{"c":55.75,"h":56.56,"l":55.19,"n":112974,"o":55.98,"t":"2025-11-20T05:00:00Z","v":9746770,"vw":55.85376},{"c":57,"h":57.09,"l":55.45,"n":104985,"o":55.73,"t":"2025-11-21T05:00:00Z","v":11209146,"vw":56.701407},{"c":56.19,"h":57.09,"l":55.885,"n":94417,"o":57,"t":"2025-11-24T05:00:00Z","v":10859958,"vw":56.230763},{"c":56.53,"h":56.73,"l":55.7001,"n":85148,"o":55.74,"t":"2025-11-25T05:00:00Z","v":9101091,"vw":56.390766},{"c":57.21,"h":57.42,"l":56.37,"n":66178,"o":56.58,"t":"2025-11-26T05:00:00Z","v":6893375,"vw":57.034126},{"c":57.57,"h":57.625,"l":56.86,"n":37792,"o":57.06,"t":"2025-11-28T05:00:00Z","v":3645186,"vw":57.469393},{"c":56.4,"h":57.35,"l":56.055,"n":94601,"o":57.2,"t":"2025-12-01T05:00:00Z","v":12849800,"vw":56.478932},{"c":55.99,"h":56.45,"l":55.385,"n":86024,"o":56.4,"t":"2025-12-02T05:00:00Z","v":8644010,"vw":55.871384},{"c":56.03,"h":56.69,"l":55.645,"n":92601,"o":55.975,"t":"2025-12-03T05:00:00Z","v":10060426,"vw":55.992316},{"c":55.8,"h":56.31,"l":55.33,"n":88267,"o":56.17,"t":"2025-12-04T05:00:00Z","v":9805484,"vw":55.82199},{"c":54.905,"h":56.33,"l":54.75,"n":95170,"o":55.71,"t":"2025-12-05T05:00:00Z","v":10435556,"vw":55.401615},{"c":54.76,"h":55.3,"l":54.5,"n":87084,"o":54.62,"t":"2025-12-08T05:00:00Z","v":9884586,"vw":54.985353},{"c":54.11,"h":55.12,"l":54.04,"n":98238,"o":54.83,"t":"2025-12-09T05:00:00Z","v":10113988,"vw":54.296585},{"c":53.89,"h":54.21,"l":53.1342,"n":136273,"o":54.17,"t":"2025-12-10T05:00:00Z","v":17184613,"vw":53.580551},{"c":53.79,"h":54.41,"l":53.41,"n":138104,"o":54.1,"t":"2025-12-11T05:00:00Z","v":16302807,"vw":53.878172},{"c":54.04,"h":54.65,"l":53.88,"n":88820,"o":53.965,"t":"2025-12-12T05:00:00Z","v":9289233,"vw":54.128171},{"c":54.26,"h":54.92,"l":54,"n":123868,"o":54.5,"t":"2025-12-15T05:00:00Z","v":17381366,"vw":54.399733},{"c":53.97,"h":54.95,"l":53.89,"n":106608,"o":54.72,"t":"2025-12-16T05:00:00Z","v":12564971,"vw":54.20151},{"c":53.82,"h":54.33,"l":53.44,"n":140756,"o":54.2,"t":"2025-12-17T05:00:00Z","v":17839659,"vw":53.834339},{"c":54.78,"h":54.84,"l":53.68,"n":108531,"o":53.75,"t":"2025-12-18T05:00:00Z","v":19270418,"vw":54.550196},{"c":54.5,"h":55.255,"l":54.32,"n":94543,"o":54.52,"t":"2025-12-19T05:00:00Z","v":29240226,"vw":54.639542},{"c":54.31,"h":54.91,"l":54.08,"n":78669,"o":54.15,"t":"2025-12-22T05:00:00Z","v":8781774,"vw":54.454157},{"c":54.15,"h":54.42,"l":53.51,"n":73047,"o":54.31,"t":"2025-12-23T05:00:00Z","v":8644597,"vw":54.045578},{"c":54.62,"h":54.645,"l":54.13,"n":32178,"o":54.21,"t":"2025-12-24T05:00:00Z","v":3833493,"vw":54.455884},{"c":54.64,"h":54.72,"l":54.315,"n":51073,"o":54.6,"t":"2025-12-26T05:00:00Z","v":4689258,"vw":54.524964},{"c":55.04,"h":55.065,"l":54.57,"n":65413,"o":54.73,"t":"2025-12-29T05:00:00Z","v":7405839,"vw":54.895227},{"c":54.81,"h":55.25,"l":54.745,"n":65624,"o":54.96,"t":"2025-12-30T05:00:00Z","v":6088455,"vw":54.910325},{"c":53.83,"h":54.5,"l":53.79,"n":63469,"o":54.5,"t":"2025-12-31T05:00:00Z","v":6660607,"vw":53.942479},{"c":53.65,"h":54.28,"l":53.4113,"n":84247,"o":53.94,"t":"2026-01-02T05:00:00Z","v":10842211,"vw":53.781662},{"c":53.74,"h":53.87,"l":52.79,"n":120412,"o":53.36,"t":"2026-01-05T05:00:00Z","v":15816768,"vw":53.513404},{"c":52.73,"h":53.645,"l":52.7,"n":98941,"o":53.48,"t":"2026-01-06T05:00:00Z","v":11217525,"vw":52.891828},{"c":51.51,"h":53.08,"l":51.44,"n":106989,"o":52.85,"t":"2026-01-07T05:00:00Z","v":13171608,"vw":51.812852},{"c":53.99,"h":54.09,"l":51.2008,"n":114843,"o":51.4,"t":"2026-01-08T05:00:00Z","v":15509783,"vw":53.338635},{"c":55.09,"h":55.235,"l":53.55,"n":88541,"o":53.99,"t":"2026-01-09T05:00:00Z","v":9909002,"vw":54.713593},{"c":54.92,"h":55.4,"l":54.7301,"n":85361,"o":55.115,"t":"2026-01-12T05:00:00Z","v":11636772,"vw":55.076766},{"c":55.94,"h":56.045,"l":54.81,"n":84135,"o":55.2,"t":"2026-01-13T05:00:00Z","v":9870659,"vw":55.701287},{"c":57.23,"h":57.32,"l":55.71,"n":117317,"o":55.79,"t":"2026-01-14T05:00:00Z","v":12569541,"vw":56.924808},{"c":57.3,"h":57.565,"l":56.865,"n":80132,"o":57.14,"t":"2026-01-15T05:00:00Z","v":8080625,"vw":57.31305},{"c":57.24,"h":57.56,"l":56.61,"n":83063,"o":57.22,"t":"2026-01-16T05:00:00Z","v":12019115,"vw":57.239609},{"c":57.99,"h":58.33,"l":56.83,"n":123908,"o":57.13,"t":"2026-01-20T05:00:00Z","v":13063700,"vw":57.882757},{"c":57.35,"h":58,"l":56.68,"n":104643,"o":57.67,"t":"2026-01-21T05:00:00Z","v":12515435,"vw":57.299716},{"c":57.58,"h":58.21,"l":57.205,"n":93918,"o":57.26,"t":"2026-01-22T05:00:00Z","v":11525506,"vw":57.698982},{"c":58.4,"h":58.43,"l":57.44,"n":96198,"o":57.49,"t":"2026-01-23T05:00:00Z","v":10550739,"vw":58.051567},{"c":58.53,"h":58.905,"l":57.99,"n":86440,"o":58.29,"t":"2026-01-26T05:00:00Z","v":9762392,"vw":58.434236},{"c":59.02,"h":60.2,"l":58.25,"n":96264,"o":58.3,"t":"2026-01-27T05:00:00Z","v":10450874,"vw":58.849875},{"c":57.73,"h":59.59,"l":57.36,"n":102630,"o":58.98,"t":"2026-01-28T05:00:00Z","v":9809369,"vw":58.218684},{"c":57.31,"h":58.455,"l":57.13,"n":116324,"o":57.92,"t":"2026-01-29T05:00:00Z","v":11868721,"vw":57.61445},{"c":58.47,"h":58.53,"l":56.99,"n":104595,"o":57.105,"t":"2026-01-30T05:00:00Z","v":11539922,"vw":58.092419},{"c":58.69,"h":59.4201,"l":58.235,"n":113305,"o":58.83,"t":"2026-02-02T05:00:00Z","v":16530575,"vw":58.703915},{"c":59.47,"h":59.935,"l":58,"n":125106,"o":58.055,"t":"2026-02-03T05:00:00Z","v":15322671,"vw":59.354709},{"c":59.4,"h":60.025,"l":58.65,"n":192527,"o":60,"t":"2026-02-04T05:00:00Z","v":20600377,"vw":59.338981},{"c":60.31,"h":60.85,"l":59.24,"n":125766,"o":60.13,"t":"2026-02-05T05:00:00Z","v":13028417,"vw":60.022011},{"c":60.02,"h":60.61,"l":59.83,"n":104510,"o":59.97,"t":"2026-02-06T05:00:00Z","v":10807319,"vw":60.090348},{"c":60.73,"h":60.8,"l":58.92,"n":109868,"o":59.98,"t":"2026-02-09T05:00:00Z","v":12254626,"vw":60.126924},{"c":60.65,"h":61.38,"l":60.34,"n":101506,"o":60.77,"t":"2026-02-10T05:00:00Z","v":12195996,"vw":60.832505},{"c":61.47,"h":61.725,"l":59.88,"n":95629,"o":60.36,"t":"2026-02-11T05:00:00Z","v":8571169,"vw":61.27937},{"c":61.86,"h":62.555,"l":61.335,"n":129080,"o":62,"t":"2026-02-12T05:00:00Z","v":11966528,"vw":62.042875},{"c":62.59,"h":62.8,"l":61.42,"n":121147,"o":61.9,"t":"2026-02-13T05:00:00Z","v":11915241,"vw":62.404919},{"c":59.86,"h":62.79,"l":59.245,"n":97381,"o":62.56,"t":"2026-02-17T05:00:00Z","v":8970835,"vw":60.045749},{"c":60.08,"h":60.315,"l":59.35,"n":92036,"o":59.9,"t":"2026-02-18T05:00:00Z","v":7886975,"vw":59.913858},{"c":58.64,"h":60.32,"l":58.015,"n":112529,"o":60.15,"t":"2026-02-19T05:00:00Z","v":10733143,"vw":58.696227},{"c":58.8,"h":59.18,"l":58.34,"n":87677,"o":58.64,"t":"2026-02-20T05:00:00Z","v":9491552,"vw":58.868557},{"c":60.38,"h":60.7,"l":58.5,"n":100744,"o":58.6,"t":"2026-02-23T05:00:00Z","v":9489759,"vw":60.256926},{"c":61.13,"h":61.275,"l":60.3,"n":82606,"o":60.3,"t":"2026-02-24T05:00:00Z","v":7350054,"vw":60.951398},{"c":60.12,"h":61.29,"l":59.66,"n":90989,"o":61.13,"t":"2026-02-25T05:00:00Z","v":6866560,"vw":60.150051},{"c":59.94,"h":60.38,"l":59.63,"n":101655,"o":60.38,"t":"2026-02-26T05:00:00Z","v":10717146,"vw":60.0023},{"c":61.58,"h":61.76,"l":59.905,"n":99427,"o":60.08,"t":"2026-02-27T05:00:00Z","v":12555406,"vw":61.410037},{"c":60.44,"h":61.34,"l":60.28,"n":81404,"o":61.16,"t":"2026-03-02T05:00:00Z","v":6523727,"vw":60.612054},{"c":58.77,"h":60.1,"l":58.7,"n":104334,"o":59.96,"t":"2026-03-03T05:00:00Z","v":9949848,"vw":59.00252},{"c":58.69,"h":59.17,"l":58.18,"n":96996,"o":59,"t":"2026-03-04T05:00:00Z","v":11609301,"vw":58.620686},{"c":58.18,"h":58.6,"l":57.655,"n":109576,"o":58.49,"t":"2026-03-05T05:00:00Z","v":13089689,"vw":58.212843},{"c":58.4,"h":58.59,"l":57.35,"n":94293,"o":58.025,"t":"2026-03-06T05:00:00Z","v":9533186,"vw":58.132586},{"c":58.17,"h":58.65,"l":57.43,"n":105682,"o":58.19,"t":"2026-03-09T04:00:00Z","v":10736717,"vw":58.221817},{"c":56.58,"h":58.31,"l":56.545,"n":84831,"o":58.13,"t":"2026-03-10T04:00:00Z","v":7717613,"vw":56.930648},{"c":55.36,"h":56.31,"l":54.68,"n":106089,"o":56.25,"t":"2026-03-11T04:00:00Z","v":10297997,"vw":55.469763},{"c":54.35,"h":55.965,"l":54.31,"n":101039,"o":55.55,"t":"2026-03-12T04:00:00Z","v":10232710,"vw":54.811629},{"c":54.89,"h":55.02,"l":54.465,"n":97053,"o":54.83,"t":"2026-03-13T04:00:00Z","v":9741087,"vw":54.745152},{"c":57.16,"h":57.355,"l":55.3,"n":115502,"o":55.58,"t":"2026-03-16T04:00:00Z","v":11951628,"vw":56.822716},{"c":57.94,"h":58.815,"l":57.5,"n":138403,"o":57.575,"t":"2026-03-17T04:00:00Z","v":13495785,"vw":58.28858},{"c":56.47,"h":57.54,"l":56.265,"n":100996,"o":57.37,"t":"2026-03-18T04:00:00Z","v":9253499,"vw":56.636696},{"c":56.49,"h":56.96,"l":55.825,"n":96901,"o":56.53,"t":"2026-03-19T04:00:00Z","v":8864920,"vw":56.351037},{"c":56.21,"h":57.015,"l":56.01,"n":96420,"o":56.48,"t":"2026-03-20T04:00:00Z","v":22557865,"vw":56.383352},{"c":56.86,"h":57.235,"l":55.92,"n":110794,"o":56.74,"t":"2026-03-23T04:00:00Z","v":12618138,"vw":56.822931},{"c":57.18,"h":57.98,"l":56.285,"n":103046,"o":56.54,"t":"2026-03-24T04:00:00Z","v":9066431,"vw":57.478231},{"c":57.43,"h":57.525,"l":56.24,"n":97307,"o":56.98,"t":"2026-03-25T04:00:00Z","v":9432374,"vw":57.161055},{"c":57.58,"h":58.68,"l":57.52,"n":89625,"o":57.55,"t":"2026-03-26T04:00:00Z","v":8417744,"vw":57.906427},{"c":58.27,"h":58.78,"l":57.28,"n":111185,"o":57.58,"t":"2026-03-27T04:00:00Z","v":14113787,"vw":58.26166},{"c":58.25,"h":59.38,"l":58.21,"n":101177,"o":58.63,"t":"2026-03-30T04:00:00Z","v":10310517,"vw":58.511939},{"c":57.64,"h":58.25,"l":56.77,"n":103610,"o":57.9,"t":"2026-03-31T04:00:00Z","v":11206374,"vw":57.400859},{"c":57.07,"h":57.65,"l":56.51,"n":96027,"o":57.62,"t":"2026-04-01T04:00:00Z","v":9979023,"vw":57.109808},{"c":57.54,"h":57.58,"l":56.73,"n":68449,"o":56.97,"t":"2026-04-02T04:00:00Z","v":5632100,"vw":57.352414},{"c":58.38,"h":58.64,"l":57.345,"n":62442,"o":57.54,"t":"2026-04-06T04:00:00Z","v":5897092,"vw":58.248393},{"c":57.51,"h":58.6,"l":57.45,"n":80124,"o":58.29,"t":"2026-04-07T04:00:00Z","v":9050419,"vw":57.897263},{"c":58.83,"h":58.84,"l":57.22,"n":82949,"o":57.47,"t":"2026-04-08T04:00:00Z","v":8102452,"vw":58.365918},{"c":59.09,"h":59.23,"l":58.0775,"n":71340,"o":58.18,"t":"2026-04-09T04:00:00Z","v":7349900,"vw":58.884824},{"c":59,"h":59.32,"l":58.6,"n":61702,"o":59.09,"t":"2026-04-10T04:00:00Z","v":6808033,"vw":59.032645},{"c":57.68,"h":58.83,"l":57.415,"n":84976,"o":58.72,"t":"2026-04-13T04:00:00Z","v":9287293,"vw":57.817778},{"c":57.84,"h":58.4,"l":56.975,"n":75247,"o":57.62,"t":"2026-04-14T04:00:00Z","v":6586025,"vw":57.935179},{"c":56.58,"h":57.68,"l":56.34,"n":88267,"o":57.68,"t":"2026-04-15T04:00:00Z","v":8050596,"vw":56.694068},{"c":57.07,"h":57.17,"l":56.07,"n":74581,"o":56.4,"t":"2026-04-16T04:00:00Z","v":6755224,"vw":56.894368},{"c":57.25,"h":57.49,"l":56.85,"n":81575,"o":57.34,"t":"2026-04-17T04:00:00Z","v":8241598,"vw":57.229107},{"c":57.31,"h":57.62,"l":56.82,"n":71546,"o":57.28,"t":"2026-04-20T04:00:00Z","v":5552671,"vw":57.244877},{"c":56.13,"h":57.18,"l":56,"n":82132,"o":57.085,"t":"2026-04-21T04:00:00Z","v":7302840,"vw":56.271244},{"c":56.06,"h":56.535,"l":55.79,"n":62011,"o":56.18,"t":"2026-04-22T04:00:00Z","v":5640367,"vw":56.096171},{"c":57.71,"h":57.99,"l":56.18,"n":79132,"o":56.32,"t":"2026-04-23T04:00:00Z","v":7643244,"vw":57.465936},{"c":57.61,"h":58.07,"l":57.07,"n":91019,"o":57.3,"t":"2026-04-24T04:00:00Z","v":10096009,"vw":57.581271},{"c":57.42,"h":58.24,"l":57.3,"n":75375,"o":57.3,"t":"2026-04-27T04:00:00Z","v":6593681,"vw":57.648509},{"c":58.54,"h":58.61,"l":57.6,"n":101714,"o":58.11,"t":"2026-04-28T04:00:00Z","v":11614309,"vw":58.371594},{"c":61.04,"h":61.99,"l":59.765,"n":142770,"o":60,"t":"2026-04-29T04:00:00Z","v":14592514,"vw":61.207968},{"c":61.44,"h":61.81,"l":60.8,"n":110572,"o":61.05,"t":"2026-04-30T04:00:00Z","v":10112006,"vw":61.392906},{"c":61.37,"h":62.19,"l":60.81,"n":75453,"o":61.91,"t":"2026-05-01T04:00:00Z","v":6480185,"vw":61.430259},{"c":61.38,"h":61.84,"l":60.93,"n":74190,"o":61.35,"t":"2026-05-04T04:00:00Z","v":6280840,"vw":61.337621},{"c":61.36,"h":61.81,"l":60.26,"n":82683,"o":61.22,"t":"2026-05-05T04:00:00Z","v":8348012,"vw":61.214416},{"c":61.87,"h":62.19,"l":61.3269,"n":68373,"o":61.45,"t":"2026-05-06T04:00:00Z","v":6020519,"vw":61.882176},{"c":61.31,"h":61.905,"l":60.78,"n":69942,"o":61.34,"t":"2026-05-07T04:00:00Z","v":5463057,"vw":61.378323},{"c":61.55,"h":62.0558,"l":61.245,"n":69122,"o":61.25,"t":"2026-05-08T04:00:00Z","v":6472540,"vw":61.646842},{"c":61.41,"h":61.73,"l":60.88,"n":78430,"o":61.54,"t":"2026-05-11T04:00:00Z","v":7087875,"vw":61.337397},{"c":61.7,"h":62.195,"l":61.06,"n":79217,"o":61.78,"t":"2026-05-12T04:00:00Z","v":6609810,"vw":61.694781},{"c":61.52,"h":61.92,"l":60.78,"n":103741,"o":61.27,"t":"2026-05-13T04:00:00Z","v":10032479,"vw":61.370204},{"c":60.97,"h":61.99,"l":60.8256,"n":74379,"o":61.77,"t":"2026-05-14T04:00:00Z","v":5913784,"vw":61.190324},{"c":60.44,"h":61.58,"l":60.295,"n":89918,"o":61.56,"t":"2026-05-15T04:00:00Z","v":8001298,"vw":60.665315},{"c":61.64,"h":61.85,"l":60.4492,"n":75410,"o":60.51,"t":"2026-05-18T04:00:00Z","v":6207579,"vw":61.512734},{"c":61.29,"h":62.59,"l":61.04,"n":89361,"o":61.495,"t":"2026-05-19T04:00:00Z","v":6717660,"vw":61.567782},{"c":61.84,"h":62.14,"l":60.78,"n":80191,"o":61.29,"t":"2026-05-20T04:00:00Z","v":7101264,"vw":61.717148},{"c":61.5,"h":61.89,"l":60.9,"n":65751,"o":61.74,"t":"2026-05-21T04:00:00Z","v":5378740,"vw":61.464947},{"c":61.76,"h":62.19,"l":61.422,"n":67124,"o":61.58,"t":"2026-05-22T04:00:00Z","v":7050608,"vw":61.834563},{"c":61.24,"h":62.52,"l":61.22,"n":77258,"o":61.94,"t":"2026-05-26T04:00:00Z","v":7829986,"vw":61.546588},{"c":62.25,"h":62.555,"l":61.44,"n":81250,"o":61.44,"t":"2026-05-27T04:00:00Z","v":9302980,"vw":62.272418},{"c":62.39,"h":62.545,"l":61.785,"n":72999,"o":62.22,"t":"2026-05-28T04:00:00Z","v":6753226,"vw":62.352039},{"c":61.17,"h":62.15,"l":61.09,"n":75589,"o":62.1,"t":"2026-05-29T04:00:00Z","v":8925298,"vw":61.430445},{"c":61.05,"h":61.145,"l":59.95,"n":89459,"o":60.622,"t":"2026-06-01T04:00:00Z","v":8749917,"vw":60.692709},{"c":61.07,"h":61.75,"l":60.83,"n":73749,"o":61.03,"t":"2026-06-02T04:00:00Z","v":7237044,"vw":61.141614},{"c":61.31,"h":62.26,"l":61.11,"n":89752,"o":61.27,"t":"2026-06-03T04:00:00Z","v":6667226,"vw":61.588581},{"c":60.99,"h":62.41,"l":60.695,"n":76339,"o":61.95,"t":"2026-06-04T04:00:00Z","v":5877225,"vw":61.171634},{"c":62.04,"h":63.14,"l":61.13,"n":118539,"o":61.145,"t":"2026-06-05T04:00:00Z","v":8567855,"vw":62.179723},{"c":61.6,"h":62.31,"l":61.54,"n":83307,"o":62.185,"t":"2026-06-08T04:00:00Z","v":7008060,"vw":61.791018},{"c":62.93,"h":63.29,"l":61.57,"n":104809,"o":61.92,"t":"2026-06-09T04:00:00Z","v":8327262,"vw":62.783347},{"c":64.18,"h":64.35,"l":62.95,"n":84651,"o":63.455,"t":"2026-06-10T04:00:00Z","v":7762139,"vw":63.973368},{"c":63.36,"h":64.35,"l":63.29,"n":96153,"o":64.29,"t":"2026-06-11T04:00:00Z","v":7689229,"vw":63.677424},{"c":62.99,"h":63.53,"l":62.24,"n":104892,"o":63.32,"t":"2026-06-12T04:00:00Z","v":8010022,"vw":62.802427},{"c":61.5,"h":62.99,"l":61.395,"n":95270,"o":62.99,"t":"2026-06-15T04:00:00Z","v":10085436,"vw":61.657879},{"c":62.15,"h":62.21,"l":60.87,"n":94937,"o":61.56,"t":"2026-06-16T04:00:00Z","v":9968101,"vw":61.783548},{"c":60.86,"h":62.2,"l":60.02,"n":102835,"o":61.73,"t":"2026-06-17T04:00:00Z","v":8727778,"vw":60.89485},{"c":60.12,"h":61.02,"l":59.77,"n":115162,"o":60.93,"t":"2026-06-18T04:00:00Z","v":25599875,"vw":60.218925},{"c":59.51,"h":60.47,"l":59.45,"n":75587,"o":59.76,"t":"2026-06-22T04:00:00Z","v":9309301,"vw":59.823932},{"c":61.06,"h":61.27,"l":60.375,"n":106174,"o":60.9,"t":"2026-06-23T04:00:00Z","v":10837370,"vw":60.920369},{"c":61.74,"h":62.375,"l":61.39,"n":100375,"o":61.53,"t":"2026-06-24T04:00:00Z","v":10529614,"vw":61.886427},{"c":61.2,"h":63,"l":61.11,"n":97675,"o":61.615,"t":"2026-06-25T04:00:00Z","v":9318300,"vw":61.776955},{"c":60.79,"h":61.98,"l":60.43,"n":115073,"o":61.86,"t":"2026-06-26T04:00:00Z","v":15231414,"vw":61.036812},{"c":60.15,"h":61.24,"l":59.365,"n":130722,"o":60.75,"t":"2026-06-29T04:00:00Z","v":11090989,"vw":60.045286},{"c":57.84,"h":59.6,"l":57.78,"n":124158,"o":59.32,"t":"2026-06-30T04:00:00Z","v":11672213,"vw":58.356737},{"c":59.35,"h":59.555,"l":58.15,"n":114538,"o":58.25,"t":"2026-07-01T04:00:00Z","v":12148594,"vw":59.036606},{"c":60.91,"h":61.06,"l":59.57,"n":103301,"o":59.76,"t":"2026-07-02T04:00:00Z","v":8918274,"vw":60.613751},{"c":59.17,"h":61.08,"l":58.875,"n":81330,"o":60.95,"t":"2026-07-06T04:00:00Z","v":8109381,"vw":59.256755},{"c":60.22,"h":61.2,"l":59.73,"n":88112,"o":60.358,"t":"2026-07-07T04:00:00Z","v":8435894,"vw":60.356486},{"c":59.48,"h":60.43,"l":59.16,"n":91768,"o":60.25,"t":"2026-07-08T04:00:00Z","v":8909324,"vw":59.714453},{"c":58.3,"h":59.1,"l":58.245,"n":80471,"o":58.93,"t":"2026-07-09T04:00:00Z","v":6919827,"vw":58.586184},{"c":58.83,"h":58.91,"l":57.82,"n":67691,"o":58.1,"t":"2026-07-10T04:00:00Z","v":6428822,"vw":58.679603},{"c":59.86,"h":60.78,"l":59.42,"n":78177,"o":59.495,"t":"2026-07-13T04:00:00Z","v":6541915,"vw":59.984901},{"c":58.8,"h":59.7099,"l":58.67,"n":66836,"o":59.51,"t":"2026-07-14T04:00:00Z","v":8906979,"vw":58.907062},{"c":58.72,"h":59.27,"l":57.87,"n":87274,"o":58.33,"t":"2026-07-15T04:00:00Z","v":8501867,"vw":58.629374},{"c":61.42,"h":61.48,"l":59.23,"n":92112,"o":59.37,"t":"2026-07-16T04:00:00Z","v":13167446,"vw":60.835969},{"c":61,"h":63.04,"l":60.645,"n":92513,"o":62.18,"t":"2026-07-17T04:00:00Z","v":10296780,"vw":61.511548},{"c":60.27,"h":60.895,"l":59.69,"n":83149,"o":60.67,"t":"2026-07-20T04:00:00Z","v":7888467,"vw":60.113057},{"c":59.86,"h":60.14,"l":59.095,"n":84386,"o":59.75,"t":"2026-07-21T04:00:00Z","v":7796235,"vw":59.737879},{"c":60.86,"h":60.98,"l":60.01,"n":76497,"o":60.64,"t":"2026-07-22T04:00:00Z","v":6174936,"vw":60.706289},{"c":60.05,"h":60.495,"l":59.565,"n":82308,"o":60.16,"t":"2026-07-23T04:00:00Z","v":10219045,"vw":59.989181},{"c":60.52,"h":60.675,"l":59.845,"n":78134,"o":60.04,"t":"2026-07-24T04:00:00Z","v":8490179,"vw":60.403567},{"c":60.67,"h":61.18,"l":60.07,"n":85483,"o":60.55,"t":"2026-07-27T04:00:00Z","v":10076713,"vw":60.621873},{"c":62.48,"h":63.54,"l":61.95,"n":124820,"o":62.04,"t":"2026-07-28T04:00:00Z","v":14506833,"vw":62.571109},{"c":64.99,"h":66.65,"l":63.785,"n":187102,"o":63.79,"t":"2026-07-29T04:00:00Z","v":20205110,"vw":65.249884},{"c":63.08,"h":63.92,"l":62.48,"n":117425,"o":63.86,"t":"2026-07-30T04:00:00Z","v":12884425,"vw":63.03308},{"c":62.31,"h":63.16,"l":61.97,"n":98208,"o":62.45,"t":"2026-07-31T04:00:00Z","v":8129462,"vw":62.396856},{"c":61.73,"h":63.62,"l":61.34,"n":101441,"o":63.352,"t":"2026-08-03T04:00:00Z","v":9583826,"vw":62.081714},{"c":62.08,"h":62.2,"l":60.65,"n":99057,"o":61.34,"t":"2026-08-04T04:00:00Z","v":12201099,"vw":61.826572},{"c":62.6,"h":62.835,"l":61.37,"n":99097,"o":62.6548,"t":"2026-08-05T04:00:00Z","v":9479573,"vw":62.380046},{"c":62.75,"h":63.865,"l":62.4,"n":73484,"o":63.255,"t":"2026-08-06T04:00:00Z","v":5378099,"vw":62.807087},{"c":62.61,"h":63.075,"l":61.94,"n":66712,"o":62.42,"t":"2026-08-07T04:00:00Z","v":5294174,"vw":62.701108},{"c":61.53,"h":62.235,"l":61.105,"n":71172,"o":62.2,"t":"2026-08-10T04:00:00Z","v":6380101,"vw":61.518246},{"c":61.78,"h":61.835,"l":60.85,"n":77597,"o":61.06,"t":"2026-08-11T04:00:00Z","v":7697897,"vw":61.574927},{"c":62.18,"h":62.26,"l":60.925,"n":69698,"o":61.2,"t":"2026-08-12T04:00:00Z","v":7179654,"vw":61.979381},{"c":63.53,"h":63.56,"l":62.565,"n":62228,"o":62.708,"t":"2026-08-13T04:00:00Z","v":4945742,"vw":63.344761},{"c":63.61,"h":63.775,"l":63.3,"n":54145,"o":63.43,"t":"2026-08-14T04:00:00Z","v":4076046,"vw":63.601655},{"c":62.18,"h":63.31,"l":62.07,"n":69094,"o":62.96,"t":"2026-08-17T04:00:00Z","v":6576300,"vw":62.396216},{"c":62.66,"h":63.32,"l":62.6,"n":83323,"o":63.16,"t":"2026-08-18T04:00:00Z","v":6800675,"vw":62.851873},{"c":64.16,"h":64.3,"l":62.82,"n":88511,"o":62.85,"t":"2026-08-19T04:00:00Z","v":6799464,"vw":63.898672},{"c":64.16,"h":64.765,"l":63.625,"n":65310,"o":63.81,"t":"2026-08-20T04:00:00Z","v":4668191,"vw":64.310122},{"c":64.45,"h":64.735,"l":63.945,"n":61695,"o":64.24,"t":"2026-08-21T04:00:00Z","v":5793028,"vw":64.382558},{"c":64.7,"h":65.545,"l":64.285,"n":79519,"o":64.73,"t":"2026-08-24T04:00:00Z","v":7040159,"vw":64.849254},{"c":62.99,"h":64.375,"l":62.86,"n":72365,"o":64.375,"t":"2026-08-25T04:00:00Z","v":8683370,"vw":63.248371},{"c":63.01,"h":63.485,"l":62.79,"n":62451,"o":62.99,"t":"2026-08-26T04:00:00Z","v":6966941,"vw":63.140687},{"c":62.43,"h":63.09,"l":62.12,"n":65178,"o":62.255,"t":"2026-08-27T04:00:00Z","v":6824766,"vw":62.591914},{"c":62.36,"h":62.7699,"l":61.665,"n":92001,"o":62.71,"t":"2026-08-28T04:00:00Z","v":9152206,"vw":62.31415},{"c":62.07,"h":62.45,"l":61.825,"n":65494,"o":62.24,"t":"2026-08-31T04:00:00Z","v":7278057,"vw":62.132391},{"c":61.61,"h":62.9683,"l":61.42,"n":75360,"o":62.43,"t":"2026-09-01T04:00:00Z","v":7744412,"vw":61.926026},{"c":62.45,"h":63.025,"l":61.29,"n":72114,"o":61.65,"t":"2026-09-02T04:00:00Z","v":6035086,"vw":62.352202},{"c":61.45,"h":62.295,"l":60.98,"n":81213,"o":62.17,"t":"2026-09-03T04:00:00Z","v":7642546,"vw":61.362261},{"c":61.28,"h":61.84,"l":60.91,"n":82709,"o":60.91,"t":"2026-09-04T04:00:00Z","v":7893475,"vw":61.409891},{"c":61.63,"h":61.89,"l":60.465,"n":92533,"o":60.86,"t":"2026-09-08T04:00:00Z","v":10072565,"vw":61.396936},{"c":62.42,"h":62.62,"l":60.89,"n":87606,"o":61.11,"t":"2026-09-09T04:00:00Z","v":8668672,"vw":62.167644},{"c":62.47,"h":62.62,"l":61.83,"n":75701,"o":62.49,"t":"2026-09-10T04:00:00Z","v":7088232,"vw":62.302491},{"c":62.44,"h":62.9,"l":62.205,"n":62978,"o":62.87,"t":"2026-09-11T04:00:00Z","v":5561382,"vw":62.430289},{"c":62.39,"h":63.83,"l":62.09,"n":68740,"o":63.15,"t":"2026-09-14T04:00:00Z","v":6517302,"vw":62.490697},{"c":62.1,"h":62.33,"l":61.705,"n":58865,"o":61.98,"t":"2026-09-15T04:00:00Z","v":5667782,"vw":62.070374},{"c":62.36,"h":63.015,"l":61.9,"n":66122,"o":62.05,"t":"2026-09-16T04:00:00Z","v":6188900,"vw":62.457968},{"c":62.04,"h":62.56,"l":61.465,"n":71503,"o":62.56,"t":"2026-09-17T04:00:00Z","v":7796796,"vw":62.022459},{"c":60.85,"h":61.75,"l":60.485,"n":86470,"o":61.69,"t":"2026-09-18T04:00:00Z","v":17728609,"vw":60.972365},{"c":60.17,"h":61.15,"l":60.095,"n":61620,"o":61.14,"t":"2026-09-21T04:00:00Z","v":9422239,"vw":60.351726},{"c":61.08,"h":61.27,"l":60.31,"n":67274,"o":60.615,"t":"2026-09-22T04:00:00Z","v":9015066,"vw":61.046862},{"c":61.44,"h":61.675,"l":60.79,"n":75513,"o":61.08,"t":"2026-09-23T04:00:00Z","v":9649830,"vw":61.308824},{"c":60.86,"h":62.19,"l":60.755,"n":71367,"o":61.43,"t":"2026-09-24T04:00:00Z","v":5795868,"vw":61.137177},{"c":60.25,"h":60.7,"l":60,"n":65774,"o":60.59,"t":"2026-09-25T04:00:00Z","v":5563919,"vw":60.254884},{"c":60.18,"h":60.68,"l":59.75,"n":76405,"o":60.155,"t":"2026-09-28T04:00:00Z","v":7249850,"vw":60.167585},{"c":59.32,"h":59.66,"l":58.785,"n":97009,"o":58.785,"t":"2026-09-29T04:00:00Z","v":8403506,"vw":59.316442},{"c":57.82,"h":59.14,"l":57.81,"n":88085,"o":59.03,"t":"2026-09-30T04:00:00Z","v":10967150,"vw":58.119717},{"c":57.76,"h":58.18,"l":57.35,"n":88406,"o":57.865,"t":"2026-10-01T04:00:00Z","v":7615911,"vw":57.783067},{"c":58.19,"h":58.315,"l":57.48,"n":81563,"o":57.68,"t":"2026-10-02T04:00:00Z","v":7884712,"vw":58.101764},{"c":58.49,"h":58.49,"l":57.32,"n":75610,"o":57.32,"t":"2026-10-05T04:00:00Z","v":8068474,"vw":58.286643},{"c":59.62,"h":59.96,"l":58.25,"n":83097,"o":58.25,"t":"2026-10-06T04:00:00Z","v":7210373,"vw":59.49812},{"c":59.38,"h":60.06,"l":59.32,"n":74126,"o":59.77,"t":"2026-10-07T04:00:00Z","v":6278102,"vw":59.508403},{"c":60.67,"h":60.7999,"l":59.62,"n":80782,"o":59.83,"t":"2026-10-08T04:00:00Z","v":7695801,"vw":60.456005},{"c":60.41,"h":60.74,"l":60.0601,"n":57793,"o":60.3,"t":"2026-10-09T04:00:00Z","v":4890372,"vw":60.445401},{"c":61.79,"h":61.825,"l":60.52,"n":63692,"o":60.57,"t":"2026-10-12T04:00:00Z","v":5663315,"vw":61.595356},{"c":61.5,"h":62.38,"l":61.215,"n":76038,"o":62.25,"t":"2026-10-13T04:00:00Z","v":7194270,"vw":61.522947},{"c":62.57,"h":62.8,"l":61.68,"n":87612,"o":61.92,"t":"2026-10-14T04:00:00Z","v":7304560,"vw":62.416989},{"c":63.03,"h":64.67,"l":62.97,"n":96574,"o":63.96,"t":"2026-10-15T04:00:00Z","v":10262979,"vw":63.471466},{"c":63.91,"h":64.4,"l":63.37,"n":99723,"o":63.48,"t":"2026-10-16T04:00:00Z","v":10489068,"vw":63.942876}],"volatilityBars":[{"c":58.37,"h":58.37,"l":58.37,"n":2,"o":58.37,"t":"2026-10-06T10:45:00Z","v":136,"vw":58.37},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-10-06T12:30:00Z","v":200,"vw":58.09},{"c":58.58,"h":58.6611,"l":58.58,"n":2,"o":58.6611,"t":"2026-10-06T13:15:00Z","v":1250,"vw":58.62866},{"c":58.66,"h":58.76,"l":58.25,"n":3059,"o":58.25,"t":"2026-10-06T13:30:00Z","v":271173,"vw":58.571605},{"c":58.9,"h":58.935,"l":58.64,"n":2880,"o":58.66,"t":"2026-10-06T13:45:00Z","v":190767,"vw":58.755608},{"c":59.23,"h":59.28,"l":58.9,"n":3847,"o":58.9,"t":"2026-10-06T14:00:00Z","v":270396,"vw":59.093327},{"c":59.44,"h":59.45,"l":59.21,"n":4350,"o":59.21,"t":"2026-10-06T14:15:00Z","v":256593,"vw":59.339031},{"c":59.575,"h":59.77,"l":59.425,"n":5153,"o":59.43,"t":"2026-10-06T14:30:00Z","v":339258,"vw":59.61864},{"c":59.825,"h":59.825,"l":59.56,"n":3503,"o":59.57,"t":"2026-10-06T14:45:00Z","v":225790,"vw":59.672716},{"c":59.89,"h":59.925,"l":59.76,"n":3096,"o":59.825,"t":"2026-10-06T15:00:00Z","v":182911,"vw":59.844268},{"c":59.825,"h":59.96,"l":59.78,"n":3433,"o":59.9,"t":"2026-10-06T15:15:00Z","v":252664,"vw":59.870825},{"c":59.675,"h":59.825,"l":59.61,"n":2605,"o":59.82,"t":"2026-10-06T15:30:00Z","v":203155,"vw":59.714438},{"c":59.88,"h":59.95,"l":59.6601,"n":2873,"o":59.67,"t":"2026-10-06T15:45:00Z","v":193064,"vw":59.791799},{"c":59.745,"h":59.85,"l":59.675,"n":2444,"o":59.85,"t":"2026-10-06T16:00:00Z","v":146434,"vw":59.766305},{"c":59.75,"h":59.775,"l":59.685,"n":2031,"o":59.73,"t":"2026-10-06T16:15:00Z","v":114511,"vw":59.736405},{"c":59.71,"h":59.76,"l":59.64,"n":2077,"o":59.76,"t":"2026-10-06T16:30:00Z","v":155968,"vw":59.697558},{"c":59.53,"h":59.71,"l":59.52,"n":2028,"o":59.71,"t":"2026-10-06T16:45:00Z","v":105817,"vw":59.603453},{"c":59.36,"h":59.54,"l":59.35,"n":2121,"o":59.52,"t":"2026-10-06T17:00:00Z","v":104897,"vw":59.464811},{"c":59.305,"h":59.45,"l":59.26,"n":2316,"o":59.37,"t":"2026-10-06T17:15:00Z","v":165358,"vw":59.372428},{"c":59.215,"h":59.315,"l":59.03,"n":2886,"o":59.305,"t":"2026-10-06T17:30:00Z","v":224485,"vw":59.139022},{"c":59.255,"h":59.325,"l":59.215,"n":1921,"o":59.22,"t":"2026-10-06T17:45:00Z","v":101972,"vw":59.286704},{"c":59.255,"h":59.285,"l":59.21,"n":1853,"o":59.26,"t":"2026-10-06T18:00:00Z","v":94971,"vw":59.252263},{"c":59.225,"h":59.255,"l":59.155,"n":1935,"o":59.25,"t":"2026-10-06T18:15:00Z","v":93790,"vw":59.214445},{"c":59.28,"h":59.33,"l":59.22,"n":2205,"o":59.23,"t":"2026-10-06T18:30:00Z","v":111859,"vw":59.280385},{"c":59.395,"h":59.415,"l":59.285,"n":2363,"o":59.29,"t":"2026-10-06T18:45:00Z","v":122348,"vw":59.364479},{"c":59.465,"h":59.475,"l":59.395,"n":2327,"o":59.4,"t":"2026-10-06T19:00:00Z","v":115564,"vw":59.424885},{"c":59.465,"h":59.55,"l":59.38,"n":3025,"o":59.46,"t":"2026-10-06T19:15:00Z","v":153928,"vw":59.480523},{"c":59.445,"h":59.615,"l":59.43,"n":4836,"o":59.48,"t":"2026-10-06T19:30:00Z","v":328099,"vw":59.545854},{"c":59.6092,"h":59.66,"l":59.4,"n":11683,"o":59.435,"t":"2026-10-06T19:45:00Z","v":836315,"vw":59.569707},{"c":59.56,"h":59.62,"l":59.5,"n":124,"o":59.62,"t":"2026-10-06T20:00:00Z","v":1796889,"vw":59.619988},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-06T20:30:00Z","v":5101,"vw":59.62},{"c":59.6,"h":59.6,"l":59.6,"n":6,"o":59.6,"t":"2026-10-07T08:00:00Z","v":845,"vw":59.6},{"c":59.57,"h":59.57,"l":59.57,"n":2,"o":59.57,"t":"2026-10-07T11:30:00Z","v":1000,"vw":59.57},{"c":60.01,"h":60.02,"l":60.01,"n":9,"o":60.02,"t":"2026-10-07T12:15:00Z","v":572,"vw":60.015},{"c":60.08,"h":60.08,"l":60.08,"n":10,"o":60.08,"t":"2026-10-07T12:30:00Z","v":655,"vw":60.08},{"c":59.915,"h":60.06,"l":59.55,"n":3648,"o":59.77,"t":"2026-10-07T13:30:00Z","v":257368,"vw":59.819528},{"c":59.615,"h":60.04,"l":59.55,"n":2941,"o":59.925,"t":"2026-10-07T13:45:00Z","v":201681,"vw":59.812879},{"c":59.45,"h":59.69,"l":59.43,"n":3519,"o":59.63,"t":"2026-10-07T14:00:00Z","v":246423,"vw":59.562355},{"c":59.43,"h":59.53,"l":59.405,"n":2918,"o":59.45,"t":"2026-10-07T14:15:00Z","v":187868,"vw":59.458169},{"c":59.46,"h":59.57,"l":59.4001,"n":3263,"o":59.43,"t":"2026-10-07T14:30:00Z","v":192002,"vw":59.475851},{"c":59.56,"h":59.59,"l":59.46,"n":2650,"o":59.46,"t":"2026-10-07T14:45:00Z","v":142122,"vw":59.530406},{"c":59.475,"h":59.575,"l":59.445,"n":2438,"o":59.565,"t":"2026-10-07T15:00:00Z","v":160398,"vw":59.508024},{"c":59.6,"h":59.62,"l":59.435,"n":3371,"o":59.47,"t":"2026-10-07T15:15:00Z","v":200778,"vw":59.541316},{"c":59.575,"h":59.63,"l":59.54,"n":2166,"o":59.61,"t":"2026-10-07T15:30:00Z","v":133006,"vw":59.587704},{"c":59.62,"h":59.64,"l":59.565,"n":2081,"o":59.575,"t":"2026-10-07T15:45:00Z","v":115915,"vw":59.604683},{"c":59.621,"h":59.635,"l":59.565,"n":2129,"o":59.625,"t":"2026-10-07T16:00:00Z","v":113507,"vw":59.612233},{"c":59.645,"h":59.66,"l":59.545,"n":2211,"o":59.62,"t":"2026-10-07T16:15:00Z","v":143629,"vw":59.605702},{"c":59.585,"h":59.67,"l":59.58,"n":1730,"o":59.64,"t":"2026-10-07T16:30:00Z","v":107314,"vw":59.632339},{"c":59.563594,"h":59.615,"l":59.56,"n":1697,"o":59.59,"t":"2026-10-07T16:45:00Z","v":102440,"vw":59.582268},{"c":59.5788,"h":59.585,"l":59.494,"n":2546,"o":59.565,"t":"2026-10-07T17:00:00Z","v":143227,"vw":59.548692},{"c":59.49,"h":59.6,"l":59.43,"n":2237,"o":59.57,"t":"2026-10-07T17:15:00Z","v":134361,"vw":59.513689},{"c":59.435,"h":59.495,"l":59.405,"n":2002,"o":59.48,"t":"2026-10-07T17:30:00Z","v":132931,"vw":59.438577},{"c":59.475,"h":59.48,"l":59.435,"n":2002,"o":59.44,"t":"2026-10-07T17:45:00Z","v":126227,"vw":59.455638},{"c":59.465,"h":59.58,"l":59.445,"n":2325,"o":59.47,"t":"2026-10-07T18:00:00Z","v":134649,"vw":59.510895},{"c":59.5,"h":59.54,"l":59.45,"n":2249,"o":59.465,"t":"2026-10-07T18:15:00Z","v":143935,"vw":59.478833},{"c":59.625,"h":59.635,"l":59.49,"n":2559,"o":59.49,"t":"2026-10-07T18:30:00Z","v":175038,"vw":59.583147},{"c":59.625,"h":59.68,"l":59.585,"n":2244,"o":59.625,"t":"2026-10-07T18:45:00Z","v":139179,"vw":59.630358},{"c":59.61,"h":59.695,"l":59.59,"n":2554,"o":59.63,"t":"2026-10-07T19:00:00Z","v":138466,"vw":59.641544},{"c":59.545,"h":59.67,"l":59.535,"n":2772,"o":59.615,"t":"2026-10-07T19:15:00Z","v":158568,"vw":59.626741},{"c":59.521,"h":59.645,"l":59.5,"n":3600,"o":59.545,"t":"2026-10-07T19:30:00Z","v":220989,"vw":59.55791},{"c":59.385,"h":59.535,"l":59.32,"n":9930,"o":59.52,"t":"2026-10-07T19:45:00Z","v":780224,"vw":59.404816},{"c":59.38,"h":59.38,"l":59.38,"n":102,"o":59.38,"t":"2026-10-07T20:00:00Z","v":1274965,"vw":59.38},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-07T20:15:00Z","v":119381,"vw":59.38},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-10-07T20:30:00Z","v":1164,"vw":59.38},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-07T21:30:00Z","v":304,"vw":59.33},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-07T23:30:00Z","v":100,"vw":59.25},{"c":59.82,"h":59.82,"l":59.82,"n":8,"o":59.82,"t":"2026-10-08T11:30:00Z","v":242,"vw":59.82},{"c":59.68,"h":59.68,"l":59.68,"n":1,"o":59.68,"t":"2026-10-08T12:15:00Z","v":190,"vw":59.68},{"c":60.02,"h":60.02,"l":59.82,"n":14,"o":59.82,"t":"2026-10-08T13:15:00Z","v":2350,"vw":59.985894},{"c":59.9404,"h":60.015,"l":59.62,"n":2648,"o":59.88,"t":"2026-10-08T13:30:00Z","v":236794,"vw":59.830294},{"c":59.88,"h":60.025,"l":59.785,"n":2223,"o":59.92,"t":"2026-10-08T13:45:00Z","v":140436,"vw":59.911753},{"c":59.83,"h":60.05,"l":59.81,"n":2199,"o":59.89,"t":"2026-10-08T14:00:00Z","v":125710,"vw":59.907743},{"c":59.81,"h":59.895,"l":59.75,"n":2855,"o":59.83,"t":"2026-10-08T14:15:00Z","v":189250,"vw":59.827169},{"c":59.95,"h":59.97,"l":59.79,"n":2725,"o":59.81,"t":"2026-10-08T14:30:00Z","v":151581,"vw":59.879593},{"c":60.1,"h":60.128,"l":59.9402,"n":1798,"o":59.96,"t":"2026-10-08T14:45:00Z","v":86769,"vw":60.050098},{"c":59.97,"h":60.11,"l":59.97,"n":2012,"o":60.078,"t":"2026-10-08T15:00:00Z","v":102536,"vw":60.046578},{"c":59.9,"h":60.02,"l":59.83,"n":2857,"o":59.96,"t":"2026-10-08T15:15:00Z","v":206611,"vw":59.925367},{"c":59.99,"h":60,"l":59.89,"n":2464,"o":59.895,"t":"2026-10-08T15:30:00Z","v":166457,"vw":59.952588},{"c":60.005,"h":60.005,"l":59.87,"n":2193,"o":59.995,"t":"2026-10-08T15:45:00Z","v":118148,"vw":59.929669},{"c":59.87,"h":60,"l":59.86,"n":1780,"o":60,"t":"2026-10-08T16:00:00Z","v":84626,"vw":59.917608},{"c":59.785,"h":59.92,"l":59.785,"n":3106,"o":59.87,"t":"2026-10-08T16:15:00Z","v":146199,"vw":59.861616},{"c":59.84,"h":59.86,"l":59.735,"n":1536,"o":59.77,"t":"2026-10-08T16:30:00Z","v":69541,"vw":59.774124},{"c":60.28,"h":60.345,"l":59.845,"n":4683,"o":59.85,"t":"2026-10-08T16:45:00Z","v":292347,"vw":60.117293},{"c":60.31,"h":60.43,"l":60.2,"n":4261,"o":60.27,"t":"2026-10-08T17:00:00Z","v":224771,"vw":60.340298},{"c":60.385,"h":60.5,"l":60.31,"n":3150,"o":60.315,"t":"2026-10-08T17:15:00Z","v":143338,"vw":60.418743},{"c":60.44,"h":60.465,"l":60.31,"n":2534,"o":60.39,"t":"2026-10-08T17:30:00Z","v":122040,"vw":60.378808},{"c":60.485,"h":60.495,"l":60.4,"n":2949,"o":60.43,"t":"2026-10-08T17:45:00Z","v":142597,"vw":60.457451},{"c":60.52,"h":60.665,"l":60.48,"n":3219,"o":60.48,"t":"2026-10-08T18:00:00Z","v":161773,"vw":60.568677},{"c":60.385,"h":60.53,"l":60.38,"n":2346,"o":60.515,"t":"2026-10-08T18:15:00Z","v":111672,"vw":60.443733},{"c":60.52,"h":60.545,"l":60.35,"n":2512,"o":60.385,"t":"2026-10-08T18:30:00Z","v":134329,"vw":60.477623},{"c":60.59,"h":60.615,"l":60.53,"n":2424,"o":60.53,"t":"2026-10-08T18:45:00Z","v":122601,"vw":60.58304},{"c":60.665,"h":60.7,"l":60.59,"n":3179,"o":60.59,"t":"2026-10-08T19:00:00Z","v":132832,"vw":60.655028},{"c":60.605,"h":60.7477,"l":60.57,"n":3472,"o":60.665,"t":"2026-10-08T19:15:00Z","v":168244,"vw":60.663114},{"c":60.665,"h":60.7999,"l":60.605,"n":4843,"o":60.61,"t":"2026-10-08T19:30:00Z","v":249971,"vw":60.704122},{"c":60.68,"h":60.72,"l":60.6,"n":10523,"o":60.665,"t":"2026-10-08T19:45:00Z","v":719294,"vw":60.664602},{"c":60.61,"h":60.76,"l":60.61,"n":165,"o":60.67,"t":"2026-10-08T20:00:00Z","v":3075088,"vw":60.670086},{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-10-08T20:15:00Z","v":100,"vw":60.71},{"c":60.67,"h":60.7613,"l":60.67,"n":2,"o":60.7613,"t":"2026-10-08T20:30:00Z","v":10198,"vw":60.671137},{"c":60.48,"h":60.48,"l":60.36,"n":39,"o":60.38,"t":"2026-10-09T08:00:00Z","v":2187,"vw":60.402829},{"c":60.58,"h":60.6,"l":60.58,"n":8,"o":60.6,"t":"2026-10-09T11:00:00Z","v":335,"vw":60.587036},{"c":60.57,"h":60.57,"l":60.57,"n":3,"o":60.57,"t":"2026-10-09T12:00:00Z","v":495,"vw":60.57},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-09T13:00:00Z","v":114,"vw":60.48},{"c":60.24,"h":60.36,"l":60.24,"n":24,"o":60.36,"t":"2026-10-09T13:15:00Z","v":2773,"vw":60.303207},{"c":60.24,"h":60.52,"l":60.225,"n":1973,"o":60.3,"t":"2026-10-09T13:30:00Z","v":176885,"vw":60.339204},{"c":60.18,"h":60.35,"l":60.0601,"n":1925,"o":60.25,"t":"2026-10-09T13:45:00Z","v":95009,"vw":60.177293},{"c":60.23,"h":60.28,"l":60.11,"n":2292,"o":60.17,"t":"2026-10-09T14:00:00Z","v":121102,"vw":60.194814},{"c":60.32,"h":60.36,"l":60.1314,"n":2773,"o":60.22,"t":"2026-10-09T14:15:00Z","v":182535,"vw":60.269976},{"c":60.46,"h":60.46,"l":60.21,"n":2092,"o":60.31,"t":"2026-10-09T14:30:00Z","v":110878,"vw":60.319358},{"c":60.3887,"h":60.65,"l":60.34,"n":2438,"o":60.445,"t":"2026-10-09T14:45:00Z","v":137205,"vw":60.525577},{"c":60.51,"h":60.53,"l":60.3,"n":1753,"o":60.38,"t":"2026-10-09T15:00:00Z","v":98338,"vw":60.391532},{"c":60.515,"h":60.58,"l":60.46,"n":2225,"o":60.525,"t":"2026-10-09T15:15:00Z","v":145343,"vw":60.528418},{"c":60.37,"h":60.52,"l":60.31,"n":1523,"o":60.5101,"t":"2026-10-09T15:30:00Z","v":77304,"vw":60.408844},{"c":60.4,"h":60.4,"l":60.325,"n":1498,"o":60.37,"t":"2026-10-09T15:45:00Z","v":67150,"vw":60.353666},{"c":60.405,"h":60.405,"l":60.315,"n":1350,"o":60.4,"t":"2026-10-09T16:00:00Z","v":58881,"vw":60.361301},{"c":60.39,"h":60.42,"l":60.37,"n":1535,"o":60.41,"t":"2026-10-09T16:15:00Z","v":81924,"vw":60.388403},{"c":60.46,"h":60.49,"l":60.32,"n":1625,"o":60.39,"t":"2026-10-09T16:30:00Z","v":92369,"vw":60.41242},{"c":60.465,"h":60.4851,"l":60.41,"n":1574,"o":60.465,"t":"2026-10-09T16:45:00Z","v":72336,"vw":60.451976},{"c":60.47,"h":60.515,"l":60.46,"n":1456,"o":60.48,"t":"2026-10-09T17:00:00Z","v":61315,"vw":60.49024},{"c":60.4,"h":60.465,"l":60.35,"n":1924,"o":60.465,"t":"2026-10-09T17:15:00Z","v":124955,"vw":60.416054},{"c":60.4,"h":60.435,"l":60.35,"n":1406,"o":60.4,"t":"2026-10-09T17:30:00Z","v":92400,"vw":60.383581},{"c":60.435,"h":60.435,"l":60.38,"n":1526,"o":60.41,"t":"2026-10-09T17:45:00Z","v":101628,"vw":60.405117},{"c":60.56,"h":60.59,"l":60.405,"n":1391,"o":60.435,"t":"2026-10-09T18:00:00Z","v":79374,"vw":60.494232},{"c":60.64,"h":60.645,"l":60.55,"n":1582,"o":60.55,"t":"2026-10-09T18:15:00Z","v":75621,"vw":60.612322},{"c":60.655,"h":60.68,"l":60.635,"n":1536,"o":60.64,"t":"2026-10-09T18:30:00Z","v":76639,"vw":60.652556},{"c":60.695,"h":60.74,"l":60.64,"n":2195,"o":60.655,"t":"2026-10-09T18:45:00Z","v":146665,"vw":60.690307},{"c":60.69,"h":60.73,"l":60.64,"n":2392,"o":60.695,"t":"2026-10-09T19:00:00Z","v":185519,"vw":60.68652},{"c":60.675,"h":60.695,"l":60.605,"n":2291,"o":60.685,"t":"2026-10-09T19:15:00Z","v":159325,"vw":60.667787},{"c":60.52,"h":60.69,"l":60.52,"n":5025,"o":60.67,"t":"2026-10-09T19:30:00Z","v":405869,"vw":60.579024},{"c":60.43,"h":60.555,"l":60.335,"n":8243,"o":60.52,"t":"2026-10-09T19:45:00Z","v":674190,"vw":60.409783},{"c":60.41,"h":60.41,"l":60.41,"n":87,"o":60.41,"t":"2026-10-09T20:00:00Z","v":1156783,"vw":60.41},{"c":60.59,"h":60.59,"l":60.59,"n":4,"o":60.59,"t":"2026-10-09T21:30:00Z","v":158,"vw":60.59},{"c":60.4,"h":60.4,"l":60.39,"n":11,"o":60.39,"t":"2026-10-12T08:00:00Z","v":948,"vw":60.392308},{"c":60.69,"h":60.69,"l":60.69,"n":3,"o":60.69,"t":"2026-10-12T09:00:00Z","v":400,"vw":60.69},{"c":60.66,"h":60.66,"l":60.66,"n":2,"o":60.66,"t":"2026-10-12T13:15:00Z","v":271,"vw":60.66},{"c":60.655,"h":60.815,"l":60.52,"n":1511,"o":60.57,"t":"2026-10-12T13:30:00Z","v":100324,"vw":60.638077},{"c":60.97,"h":60.97,"l":60.64,"n":1520,"o":60.7,"t":"2026-10-12T13:45:00Z","v":117319,"vw":60.823225},{"c":61.085,"h":61.17,"l":60.92,"n":1982,"o":60.97,"t":"2026-10-12T14:00:00Z","v":107487,"vw":61.080466},{"c":61.2,"h":61.2161,"l":61.095,"n":2191,"o":61.095,"t":"2026-10-12T14:15:00Z","v":111803,"vw":61.181016},{"c":61.25,"h":61.31,"l":61.195,"n":2360,"o":61.205,"t":"2026-10-12T14:30:00Z","v":114384,"vw":61.245084},{"c":61.2,"h":61.32,"l":61.17,"n":1974,"o":61.25,"t":"2026-10-12T14:45:00Z","v":115724,"vw":61.233235},{"c":61.35,"h":61.3672,"l":61.195,"n":2875,"o":61.2025,"t":"2026-10-12T15:00:00Z","v":167567,"vw":61.281931},{"c":61.19,"h":61.42,"l":61.13,"n":3088,"o":61.3525,"t":"2026-10-12T15:15:00Z","v":264262,"vw":61.323386},{"c":61.22,"h":61.29,"l":61.17,"n":1622,"o":61.19,"t":"2026-10-12T15:30:00Z","v":69951,"vw":61.237397},{"c":61.29,"h":61.29,"l":61.145,"n":1653,"o":61.22,"t":"2026-10-12T15:45:00Z","v":66096,"vw":61.241923},{"c":61.39,"h":61.4,"l":61.275,"n":1758,"o":61.3,"t":"2026-10-12T16:00:00Z","v":77083,"vw":61.326355},{"c":61.395,"h":61.465,"l":61.39,"n":1823,"o":61.39,"t":"2026-10-12T16:15:00Z","v":113076,"vw":61.418021},{"c":61.335,"h":61.405,"l":61.32,"n":2036,"o":61.395,"t":"2026-10-12T16:30:00Z","v":133407,"vw":61.356107},{"c":61.455,"h":61.465,"l":61.33,"n":1822,"o":61.335,"t":"2026-10-12T16:45:00Z","v":85074,"vw":61.408908},{"c":61.595,"h":61.63,"l":61.455,"n":1936,"o":61.455,"t":"2026-10-12T17:00:00Z","v":106320,"vw":61.543113},{"c":61.575,"h":61.61,"l":61.495,"n":1669,"o":61.595,"t":"2026-10-12T17:15:00Z","v":97719,"vw":61.547444},{"c":61.595,"h":61.605,"l":61.535,"n":1736,"o":61.565,"t":"2026-10-12T17:30:00Z","v":65687,"vw":61.575409},{"c":61.5625,"h":61.615,"l":61.56,"n":1576,"o":61.595,"t":"2026-10-12T17:45:00Z","v":59269,"vw":61.585184},{"c":61.555,"h":61.59,"l":61.54,"n":1682,"o":61.5644,"t":"2026-10-12T18:00:00Z","v":63482,"vw":61.557322},{"c":61.585,"h":61.64,"l":61.555,"n":1990,"o":61.555,"t":"2026-10-12T18:15:00Z","v":83174,"vw":61.608138},{"c":61.595,"h":61.62,"l":61.51,"n":2183,"o":61.585,"t":"2026-10-12T18:30:00Z","v":108040,"vw":61.576925},{"c":61.725,"h":61.74,"l":61.6,"n":2987,"o":61.6,"t":"2026-10-12T18:45:00Z","v":285245,"vw":61.685799},{"c":61.78,"h":61.79,"l":61.715,"n":2585,"o":61.7276,"t":"2026-10-12T19:00:00Z","v":135734,"vw":61.757038},{"c":61.73,"h":61.815,"l":61.69,"n":3526,"o":61.775,"t":"2026-10-12T19:15:00Z","v":215092,"vw":61.760776},{"c":61.75,"h":61.785,"l":61.71,"n":3841,"o":61.73,"t":"2026-10-12T19:30:00Z","v":206730,"vw":61.751147},{"c":61.8,"h":61.825,"l":61.67,"n":9554,"o":61.755,"t":"2026-10-12T19:45:00Z","v":820104,"vw":61.774362},{"c":61.79,"h":61.79,"l":61.79,"n":85,"o":61.79,"t":"2026-10-12T20:00:00Z","v":1554206,"vw":61.79},{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-10-12T20:30:00Z","v":15412,"vw":61.79},{"c":61.83,"h":61.83,"l":61.83,"n":9,"o":61.83,"t":"2026-10-12T22:00:00Z","v":528,"vw":61.83},{"c":62.23,"h":62.23,"l":61.86,"n":67,"o":62,"t":"2026-10-13T08:00:00Z","v":1298,"vw":62.001984},{"c":62.11,"h":62.12,"l":62.11,"n":5,"o":62.12,"t":"2026-10-13T08:45:00Z","v":234,"vw":62.114739},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-13T11:00:00Z","v":420,"vw":62},{"c":62.5,"h":62.5,"l":62.49,"n":24,"o":62.5,"t":"2026-10-13T12:45:00Z","v":1406,"vw":62.49884},{"c":62.5,"h":62.5,"l":62.5,"n":6,"o":62.5,"t":"2026-10-13T13:00:00Z","v":318,"vw":62.5},{"c":62.14,"h":62.2,"l":62.14,"n":45,"o":62.2,"t":"2026-10-13T13:15:00Z","v":3086,"vw":62.173939},{"c":61.675,"h":62.38,"l":61.5,"n":2331,"o":62.25,"t":"2026-10-13T13:30:00Z","v":326857,"vw":61.865358},{"c":61.595,"h":61.755,"l":61.515,"n":2856,"o":61.69,"t":"2026-10-13T13:45:00Z","v":248222,"vw":61.628575},{"c":61.52,"h":61.6,"l":61.3,"n":4708,"o":61.6,"t":"2026-10-13T14:00:00Z","v":416640,"vw":61.453081},{"c":61.5,"h":61.585,"l":61.395,"n":3424,"o":61.515,"t":"2026-10-13T14:15:00Z","v":297021,"vw":61.481964},{"c":61.345,"h":61.525,"l":61.3,"n":4317,"o":61.51,"t":"2026-10-13T14:30:00Z","v":277195,"vw":61.400411},{"c":61.355,"h":61.38,"l":61.215,"n":3108,"o":61.34,"t":"2026-10-13T14:45:00Z","v":202984,"vw":61.279539},{"c":61.4,"h":61.415,"l":61.325,"n":2555,"o":61.355,"t":"2026-10-13T15:00:00Z","v":151653,"vw":61.367134},{"c":61.415,"h":61.42,"l":61.325,"n":2667,"o":61.39,"t":"2026-10-13T15:15:00Z","v":157552,"vw":61.379758},{"c":61.41,"h":61.49,"l":61.38,"n":2560,"o":61.41,"t":"2026-10-13T15:30:00Z","v":119159,"vw":61.431275},{"c":61.36,"h":61.45,"l":61.34,"n":2573,"o":61.41,"t":"2026-10-13T15:45:00Z","v":125042,"vw":61.390024},{"c":61.46,"h":61.47,"l":61.33,"n":2036,"o":61.3638,"t":"2026-10-13T16:00:00Z","v":91330,"vw":61.389876},{"c":61.41,"h":61.46,"l":61.395,"n":2069,"o":61.46,"t":"2026-10-13T16:15:00Z","v":96933,"vw":61.430013},{"c":61.435,"h":61.47,"l":61.3,"n":2806,"o":61.41,"t":"2026-10-13T16:30:00Z","v":182379,"vw":61.374821},{"c":61.475,"h":61.495,"l":61.41,"n":1829,"o":61.43,"t":"2026-10-13T16:45:00Z","v":81792,"vw":61.444752},{"c":61.495,"h":61.53,"l":61.46,"n":2072,"o":61.475,"t":"2026-10-13T17:00:00Z","v":91415,"vw":61.489237},{"c":61.525,"h":61.54,"l":61.435,"n":1986,"o":61.5,"t":"2026-10-13T17:15:00Z","v":86803,"vw":61.481379},{"c":61.54,"h":61.57,"l":61.48,"n":1989,"o":61.525,"t":"2026-10-13T17:30:00Z","v":99772,"vw":61.521382},{"c":61.585,"h":61.6,"l":61.52,"n":2034,"o":61.545,"t":"2026-10-13T17:45:00Z","v":98997,"vw":61.55927},{"c":61.695,"h":61.73,"l":61.585,"n":2068,"o":61.585,"t":"2026-10-13T18:00:00Z","v":101370,"vw":61.673829},{"c":61.615,"h":61.695,"l":61.57,"n":2387,"o":61.695,"t":"2026-10-13T18:15:00Z","v":112726,"vw":61.649507},{"c":61.645,"h":61.665,"l":61.585,"n":2320,"o":61.615,"t":"2026-10-13T18:30:00Z","v":98689,"vw":61.622659},{"c":61.71,"h":61.73,"l":61.605,"n":2403,"o":61.645,"t":"2026-10-13T18:45:00Z","v":113933,"vw":61.667131},{"c":61.745,"h":61.765,"l":61.7,"n":2607,"o":61.72,"t":"2026-10-13T19:00:00Z","v":146102,"vw":61.730915},{"c":61.805,"h":61.82,"l":61.665,"n":2844,"o":61.74,"t":"2026-10-13T19:15:00Z","v":154773,"vw":61.726491},{"c":61.57,"h":61.85,"l":61.545,"n":3990,"o":61.81,"t":"2026-10-13T19:30:00Z","v":250815,"vw":61.678829},{"c":61.51,"h":61.63,"l":61.45,"n":9036,"o":61.56,"t":"2026-10-13T19:45:00Z","v":701005,"vw":61.512323},{"c":61.5,"h":61.51,"l":61.5,"n":95,"o":61.5,"t":"2026-10-13T20:00:00Z","v":1710055,"vw":61.500002},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-13T20:15:00Z","v":427433,"vw":61.5},{"c":61.5,"h":61.5,"l":61.3,"n":15,"o":61.3,"t":"2026-10-14T08:00:00Z","v":434,"vw":61.385143},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-14T10:15:00Z","v":200,"vw":62},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-14T12:15:00Z","v":169,"vw":61.8},{"c":61.62,"h":61.98,"l":61.62,"n":12,"o":61.96,"t":"2026-10-14T13:00:00Z","v":735,"vw":61.896},{"c":62.1,"h":62.1,"l":61.79,"n":16,"o":62,"t":"2026-10-14T13:15:00Z","v":4029,"vw":61.951895},{"c":61.86,"h":62.44,"l":61.86,"n":2662,"o":62.12,"t":"2026-10-14T13:30:00Z","v":273842,"vw":62.197071},{"c":61.82,"h":61.99,"l":61.7,"n":3083,"o":61.86,"t":"2026-10-14T13:45:00Z","v":204259,"vw":61.84738},{"c":61.76,"h":61.83,"l":61.68,"n":3974,"o":61.82,"t":"2026-10-14T14:00:00Z","v":260069,"vw":61.779659},{"c":61.88,"h":61.91,"l":61.705,"n":3014,"o":61.77,"t":"2026-10-14T14:15:00Z","v":225073,"vw":61.773702},{"c":61.96,"h":62.02,"l":61.8101,"n":3268,"o":61.87,"t":"2026-10-14T14:30:00Z","v":223850,"vw":61.911491},{"c":61.84,"h":61.98,"l":61.84,"n":2287,"o":61.95,"t":"2026-10-14T14:45:00Z","v":108930,"vw":61.929313},{"c":62.15,"h":62.18,"l":61.83,"n":3980,"o":61.83,"t":"2026-10-14T15:00:00Z","v":300541,"vw":62.049408},{"c":62.28,"h":62.3,"l":62.13,"n":2566,"o":62.155,"t":"2026-10-14T15:15:00Z","v":186990,"vw":62.22015},{"c":62.345,"h":62.44,"l":62.275,"n":2697,"o":62.28,"t":"2026-10-14T15:30:00Z","v":162128,"vw":62.36962},{"c":62.36,"h":62.4,"l":62.2845,"n":2535,"o":62.33,"t":"2026-10-14T15:45:00Z","v":157718,"vw":62.34571},{"c":62.425,"h":62.49,"l":62.35,"n":2684,"o":62.37,"t":"2026-10-14T16:00:00Z","v":143312,"vw":62.417426},{"c":62.55,"h":62.59,"l":62.4053,"n":3538,"o":62.43,"t":"2026-10-14T16:15:00Z","v":192962,"vw":62.517933},{"c":62.515,"h":62.615,"l":62.485,"n":3007,"o":62.56,"t":"2026-10-14T16:30:00Z","v":158925,"vw":62.556556},{"c":62.57,"h":62.585,"l":62.48,"n":2069,"o":62.51,"t":"2026-10-14T16:45:00Z","v":92137,"vw":62.541999},{"c":62.645,"h":62.68,"l":62.56,"n":2354,"o":62.57,"t":"2026-10-14T17:00:00Z","v":123365,"vw":62.6102},{"c":62.64,"h":62.695,"l":62.61,"n":2671,"o":62.65,"t":"2026-10-14T17:15:00Z","v":118713,"vw":62.651868},{"c":62.665,"h":62.74,"l":62.595,"n":2766,"o":62.635,"t":"2026-10-14T17:30:00Z","v":167628,"vw":62.686968},{"c":62.5843,"h":62.69,"l":62.56,"n":3651,"o":62.67,"t":"2026-10-14T17:45:00Z","v":149608,"vw":62.607218},{"c":62.715,"h":62.715,"l":62.58,"n":3024,"o":62.585,"t":"2026-10-14T18:00:00Z","v":142898,"vw":62.641071},{"c":62.74,"h":62.76,"l":62.7,"n":3086,"o":62.72,"t":"2026-10-14T18:15:00Z","v":142742,"vw":62.723884},{"c":62.7759,"h":62.785,"l":62.71,"n":2571,"o":62.745,"t":"2026-10-14T18:30:00Z","v":142096,"vw":62.749386},{"c":62.715,"h":62.775,"l":62.6945,"n":2394,"o":62.775,"t":"2026-10-14T18:45:00Z","v":113441,"vw":62.732512},{"c":62.65,"h":62.8,"l":62.645,"n":2620,"o":62.715,"t":"2026-10-14T19:00:00Z","v":143313,"vw":62.755547},{"c":62.595,"h":62.73,"l":62.54,"n":3195,"o":62.65,"t":"2026-10-14T19:15:00Z","v":179498,"vw":62.643597},{"c":62.47,"h":62.605,"l":62.435,"n":3755,"o":62.59,"t":"2026-10-14T19:30:00Z","v":223768,"vw":62.510865},{"c":62.59,"h":62.595,"l":62.41,"n":13725,"o":62.47,"t":"2026-10-14T19:45:00Z","v":1128225,"vw":62.538334},{"c":62.58,"h":62.58,"l":62.57,"n":105,"o":62.57,"t":"2026-10-14T20:00:00Z","v":1509851,"vw":62.570003},{"c":62.66,"h":62.71,"l":62.66,"n":3,"o":62.71,"t":"2026-10-14T21:45:00Z","v":600,"vw":62.683533},{"c":62.76,"h":62.76,"l":62.76,"n":4,"o":62.76,"t":"2026-10-14T22:15:00Z","v":469,"vw":62.76},{"c":62.9,"h":62.9,"l":62.9,"n":7,"o":62.9,"t":"2026-10-14T22:30:00Z","v":639,"vw":62.9},{"c":63,"h":63,"l":62.89,"n":17,"o":62.89,"t":"2026-10-14T23:00:00Z","v":731,"vw":62.927455},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-14T23:30:00Z","v":183,"vw":62.85},{"c":63.28,"h":63.29,"l":62.95,"n":207,"o":62.95,"t":"2026-10-15T08:00:00Z","v":2509,"vw":63.068266},{"c":63.5,"h":63.5,"l":63.09,"n":7,"o":63.09,"t":"2026-10-15T08:15:00Z","v":436,"vw":63.370696},{"c":63.53,"h":63.53,"l":63.47,"n":49,"o":63.5,"t":"2026-10-15T08:30:00Z","v":2468,"vw":63.500562},{"c":63.52,"h":63.57,"l":63.52,"n":5,"o":63.57,"t":"2026-10-15T09:15:00Z","v":500,"vw":63.537277},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-10-15T10:00:00Z","v":300,"vw":63.51},{"c":63.62,"h":63.62,"l":63.6,"n":4,"o":63.6,"t":"2026-10-15T11:45:00Z","v":433,"vw":63.614286},{"c":63.62,"h":63.62,"l":63.62,"n":3,"o":63.62,"t":"2026-10-15T12:00:00Z","v":401,"vw":63.62},{"c":63.6,"h":63.6,"l":63.6,"n":4,"o":63.6,"t":"2026-10-15T12:15:00Z","v":474,"vw":63.6},{"c":63.55,"h":63.55,"l":63.55,"n":49,"o":63.55,"t":"2026-10-15T12:30:00Z","v":1218,"vw":63.55},{"c":64.03,"h":64.33,"l":63.51,"n":185,"o":63.54,"t":"2026-10-15T13:15:00Z","v":18107,"vw":63.925369},{"c":63.81,"h":64.66,"l":63.81,"n":7679,"o":64.11,"t":"2026-10-15T13:30:00Z","v":735492,"vw":64.147437},{"c":64.45,"h":64.67,"l":63.825,"n":6519,"o":63.825,"t":"2026-10-15T13:45:00Z","v":516046,"vw":64.262766},{"c":64.41,"h":64.45,"l":64.045,"n":3842,"o":64.44,"t":"2026-10-15T14:00:00Z","v":265053,"vw":64.219825},{"c":64.32,"h":64.59,"l":64.29,"n":3571,"o":64.41,"t":"2026-10-15T14:15:00Z","v":236922,"vw":64.422225},{"c":64,"h":64.52,"l":63.95,"n":3685,"o":64.315,"t":"2026-10-15T14:30:00Z","v":241947,"vw":64.342418},{"c":64.015,"h":64.1,"l":63.8901,"n":4306,"o":63.99,"t":"2026-10-15T14:45:00Z","v":277940,"vw":64.019717},{"c":64.035,"h":64.2,"l":63.99,"n":2910,"o":64.01,"t":"2026-10-15T15:00:00Z","v":148702,"vw":64.102616},{"c":63.985,"h":64.13,"l":63.86,"n":2928,"o":64.04,"t":"2026-10-15T15:15:00Z","v":173794,"vw":63.990157},{"c":63.95,"h":64.05,"l":63.92,"n":2276,"o":63.975,"t":"2026-10-15T15:30:00Z","v":125182,"vw":63.981417},{"c":63.77,"h":63.98,"l":63.74,"n":1918,"o":63.93,"t":"2026-10-15T15:45:00Z","v":99433,"vw":63.868074},{"c":63.745,"h":63.81,"l":63.63,"n":2288,"o":63.76,"t":"2026-10-15T16:00:00Z","v":116874,"vw":63.730587},{"c":63.82,"h":63.88,"l":63.7,"n":2290,"o":63.745,"t":"2026-10-15T16:15:00Z","v":158547,"vw":63.786141},{"c":63.71,"h":63.875,"l":63.71,"n":2018,"o":63.82,"t":"2026-10-15T16:30:00Z","v":122403,"vw":63.788807},{"c":63.7,"h":63.75,"l":63.62,"n":1869,"o":63.71,"t":"2026-10-15T16:45:00Z","v":101927,"vw":63.689093},{"c":63.6,"h":63.77,"l":63.6,"n":2214,"o":63.7,"t":"2026-10-15T17:00:00Z","v":176468,"vw":63.654746},{"c":63.61,"h":63.65,"l":63.57,"n":1743,"o":63.595,"t":"2026-10-15T17:15:00Z","v":104367,"vw":63.614729},{"c":63.53,"h":63.655,"l":63.5,"n":2245,"o":63.605,"t":"2026-10-15T17:30:00Z","v":119144,"vw":63.587742},{"c":63.59,"h":63.61,"l":63.49,"n":2009,"o":63.54,"t":"2026-10-15T17:45:00Z","v":157976,"vw":63.543747},{"c":63.5775,"h":63.59,"l":63.48,"n":1981,"o":63.5845,"t":"2026-10-15T18:00:00Z","v":102890,"vw":63.552165},{"c":63.495,"h":63.61,"l":63.48,"n":2919,"o":63.57,"t":"2026-10-15T18:15:00Z","v":257276,"vw":63.54717},{"c":63.41,"h":63.51,"l":63.385,"n":2161,"o":63.49,"t":"2026-10-15T18:30:00Z","v":107758,"vw":63.455856},{"c":63.445,"h":63.525,"l":63.4,"n":2172,"o":63.405,"t":"2026-10-15T18:45:00Z","v":96566,"vw":63.454669},{"c":63.315,"h":63.47,"l":63.3,"n":2263,"o":63.445,"t":"2026-10-15T19:00:00Z","v":112442,"vw":63.397594},{"c":63.195,"h":63.33,"l":63.11,"n":3729,"o":63.31,"t":"2026-10-15T19:15:00Z","v":230231,"vw":63.222844},{"c":63.175,"h":63.315,"l":63.105,"n":4238,"o":63.195,"t":"2026-10-15T19:30:00Z","v":260855,"vw":63.215008},{"c":63.03,"h":63.24,"l":62.97,"n":19970,"o":63.175,"t":"2026-10-15T19:45:00Z","v":1539906,"vw":63.066768},{"c":63.03,"h":63.04,"l":63.03,"n":112,"o":63.03,"t":"2026-10-15T20:00:00Z","v":3305714,"vw":63.03},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-10-15T20:30:00Z","v":9854,"vw":63.03},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-15T23:00:00Z","v":128,"vw":62.83},{"c":63.09,"h":63.15,"l":63.07,"n":9,"o":63.15,"t":"2026-10-16T11:30:00Z","v":1126,"vw":63.108068},{"c":63.14,"h":63.14,"l":63.14,"n":2,"o":63.14,"t":"2026-10-16T11:45:00Z","v":180,"vw":63.14},{"c":63.03,"h":63.1,"l":63.03,"n":5,"o":63.1,"t":"2026-10-16T12:00:00Z","v":720,"vw":63.076198},{"c":63.3,"h":63.39,"l":63.19,"n":16,"o":63.19,"t":"2026-10-16T12:45:00Z","v":1276,"vw":63.273016},{"c":63.93,"h":64.15,"l":63.37,"n":3240,"o":63.48,"t":"2026-10-16T13:30:00Z","v":698851,"vw":63.655974},{"c":64.11,"h":64.155,"l":63.815,"n":2363,"o":63.94,"t":"2026-10-16T13:45:00Z","v":268820,"vw":64.025909},{"c":64,"h":64.185,"l":63.99,"n":2431,"o":64.105,"t":"2026-10-16T14:00:00Z","v":155856,"vw":64.06623},{"c":64.03,"h":64.12,"l":63.74,"n":3543,"o":64.005,"t":"2026-10-16T14:15:00Z","v":295481,"vw":63.904046},{"c":63.86,"h":64.065,"l":63.86,"n":2357,"o":64.04,"t":"2026-10-16T14:30:00Z","v":124359,"vw":63.961831},{"c":64.16,"h":64.19,"l":63.84,"n":2196,"o":63.865,"t":"2026-10-16T14:45:00Z","v":153895,"vw":64.014876},{"c":64.32,"h":64.39,"l":64.155,"n":2263,"o":64.155,"t":"2026-10-16T15:00:00Z","v":135943,"vw":64.296977},{"c":64.28,"h":64.4,"l":64.195,"n":2821,"o":64.32,"t":"2026-10-16T15:15:00Z","v":215473,"vw":64.290659},{"c":64.08,"h":64.32,"l":64.07,"n":2598,"o":64.29,"t":"2026-10-16T15:30:00Z","v":142923,"vw":64.228036},{"c":64.095,"h":64.16,"l":64.02,"n":3249,"o":64.075,"t":"2026-10-16T15:45:00Z","v":207052,"vw":64.104603},{"c":64.04,"h":64.15,"l":64,"n":2700,"o":64.09,"t":"2026-10-16T16:00:00Z","v":144481,"vw":64.083702},{"c":64.12,"h":64.13,"l":63.97,"n":2149,"o":64.04,"t":"2026-10-16T16:15:00Z","v":129308,"vw":64.034295},{"c":64.03,"h":64.16,"l":64.02,"n":1981,"o":64.115,"t":"2026-10-16T16:30:00Z","v":128056,"vw":64.080001},{"c":64.01,"h":64.08,"l":63.98,"n":2315,"o":64.035,"t":"2026-10-16T16:45:00Z","v":142547,"vw":64.029215},{"c":63.945,"h":64.06,"l":63.88,"n":2555,"o":64.02,"t":"2026-10-16T17:00:00Z","v":151471,"vw":63.978348},{"c":63.84,"h":63.98,"l":63.83,"n":2481,"o":63.945,"t":"2026-10-16T17:15:00Z","v":142874,"vw":63.90929},{"c":63.9,"h":63.95,"l":63.83,"n":2273,"o":63.85,"t":"2026-10-16T17:30:00Z","v":151760,"vw":63.882498},{"c":63.85,"h":63.96,"l":63.835,"n":2589,"o":63.91,"t":"2026-10-16T17:45:00Z","v":145181,"vw":63.874101},{"c":63.87,"h":63.93,"l":63.83,"n":2745,"o":63.855,"t":"2026-10-16T18:00:00Z","v":160809,"vw":63.872427},{"c":63.76,"h":63.875,"l":63.75,"n":2801,"o":63.865,"t":"2026-10-16T18:15:00Z","v":172980,"vw":63.811471},{"c":63.86,"h":63.865,"l":63.74,"n":3574,"o":63.765,"t":"2026-10-16T18:30:00Z","v":281248,"vw":63.786198},{"c":63.925,"h":63.95,"l":63.855,"n":2994,"o":63.86,"t":"2026-10-16T18:45:00Z","v":159972,"vw":63.90389},{"c":63.965,"h":63.985,"l":63.905,"n":3293,"o":63.925,"t":"2026-10-16T19:00:00Z","v":191182,"vw":63.939878},{"c":63.945,"h":64.04,"l":63.854,"n":3349,"o":63.97,"t":"2026-10-16T19:15:00Z","v":245316,"vw":63.935284},{"c":64.135,"h":64.145,"l":63.93,"n":5037,"o":63.945,"t":"2026-10-16T19:30:00Z","v":349306,"vw":64.057056},{"c":63.92,"h":64.15,"l":63.88,"n":29452,"o":64.13,"t":"2026-10-16T19:45:00Z","v":2938499,"vw":63.981321},{"c":63.94,"h":64.17,"l":63.9,"n":105,"o":63.9,"t":"2026-10-16T20:00:00Z","v":1972296,"vw":63.910248},{"c":63.8149,"h":63.8149,"l":63.8149,"n":1,"o":63.8149,"t":"2026-10-16T20:15:00Z","v":14561,"vw":63.8149},{"c":63.91,"h":63.91,"l":63.91,"n":1,"o":63.91,"t":"2026-10-16T20:30:00Z","v":12716,"vw":63.91},{"c":63.91,"h":63.91,"l":63.91,"n":1,"o":63.91,"t":"2026-10-16T22:15:00Z","v":282,"vw":63.91},{"c":63.9,"h":63.9,"l":63.9,"n":5,"o":63.9,"t":"2026-10-16T22:30:00Z","v":181,"vw":63.9}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1512278364780218,"strike":66.09822691824175,"iv":0.22681890895346501,"gamma":0.11891717546868974,"theta":-0.03468120083607379,"vega":0.02044323053925936,"rho":0.001701164397814409,"breakevenPct":3.6767680042562945},{"delta":0.2,"premium":0.8589079733914216,"strike":71.83907973391422,"iv":0.9303947217789259,"gamma":0.03611163816140235,"theta":-0.16778437689641423,"vega":0.024561428609133927,"rho":0.002223160950313952,"breakevenPct":13.768368869022908},{"delta":0.25,"premium":0.5123829577896966,"strike":67.19812732463514,"iv":0.45201683776262336,"gamma":0.10784728121475717,"theta":-0.08782520863046721,"vega":0.027660022070180822,"rho":0.0028419160083615583,"breakevenPct":5.963239878599127},{"delta":0.3,"premium":0.38422721358289,"strike":65.14763541732624,"iv":0.23800859358107174,"gamma":0.17282183232039414,"theta":-0.053659902072195564,"vega":0.03068238954202707,"rho":0.0034235442291737795,"breakevenPct":2.553775635225559},{"delta":0.35,"premium":0.4715158606344253,"strike":64.75871034841394,"iv":0.22361341653666145,"gamma":0.18263946957878313,"theta":-0.05344399375975039,"vega":0.03196167446697868,"rho":0.004007492046788862,"breakevenPct":2.081731156570211},{"delta":0.4,"premium":0.5755200208008321,"strike":64.49869994799792,"iv":0.22470546021840873,"gamma":0.18817769110764432,"theta":-0.05586209048361935,"vega":0.03310572022880915,"rho":0.004591619833121409,"breakevenPct":1.8375899355223102},{"delta":0.45,"premium":0.6795241809672387,"strike":64.2386895475819,"iv":0.22579750390015602,"gamma":0.19371591263650545,"theta":-0.0582801872074883,"vega":0.03424976599063963,"rho":0.005175747619453954,"breakevenPct":1.5934487144744094},{"delta":0.5,"premium":0.8033685360524397,"strike":63.97013838310269,"iv":0.2301863073561544,"gamma":0.1965962126729789,"theta":-0.0612345957756737,"vega":0.035240276766205385,"rho":0.005757743927071385,"breakevenPct":1.366990483810863},{"delta":0.55,"premium":1.1493262927895123,"strike":63.60597232337946,"iv":0.27148273852876914,"gamma":0.16972075746540422,"theta":-0.07019308084486527,"vega":0.03451194464675892,"rho":0.006315878070536686,"breakevenPct":1.3384954869624033},{"delta":0.6,"premium":1.495284049526584,"strike":63.24180626365623,"iv":0.3127791697013838,"gamma":0.1428453022578296,"theta":-0.07915156591405681,"vega":0.033783612527312455,"rho":0.006874012214001987,"breakevenPct":1.3100004901139435},{"delta":0.65,"premium":2.143092354277064,"strike":62.55488266464799,"iv":0.3688528387585163,"gamma":0.1186793338380015,"theta":-0.08570408781226344,"vega":0.032187206661619984,"rho":0.007372447742418131,"breakevenPct":1.24878719706581},{"delta":0.7,"premium":3.387414837244511,"strike":61.230128690386074,"iv":0.4541291445874337,"gamma":0.09986782740348221,"theta":-0.08750196820590461,"vega":0.028875321725965183,"rho":0.00775290743633237,"breakevenPct":1.1229163186707032},{"delta":0.75,"premium":4.631737320211961,"strike":59.90537471612415,"iv":0.5394054504163512,"gamma":0.0810563209689629,"theta":-0.0892998485995458,"vega":0.02556343679031037,"rho":0.00813336713024661,"breakevenPct":0.9970454402755962},{"delta":0.8,"premium":5.876059803179412,"strike":58.58062074186223,"iv":0.6246817562452688,"gamma":0.06224481453444358,"theta":-0.09109772899318698,"vega":0.022251551854655563,"rho":0.00851382682416085,"breakevenPct":0.8711745618804891},{"delta":0.85,"premium":7.120382286146858,"strike":57.2558667676003,"iv":0.7099580620741861,"gamma":0.043433308099924295,"theta":-0.09289560938682816,"vega":0.01893966691900076,"rho":0.00889428651807509,"breakevenPct":0.7453036834853823},{"delta":0.9,"premium":8.629113924050639,"strike":55.67088607594936,"iv":0.8166354430379751,"gamma":0.02438227848101264,"theta":-0.09568607594936711,"vega":0.015503797468354426,"rho":0.009224886547165132,"breakevenPct":0.6259780907668209}],"put":[{"delta":0.1,"premium":1.075,"strike":45.09174371192191,"iv":2.259529137408178,"gamma":0.008855592453943562,"theta":-0.251854006446272,"vega":0.015396750790816892,"rho":-0.0014123364185100718,"breakevenPct":31.11620702359639},{"delta":0.15,"premium":1.075,"strike":53.131701786592515,"iv":1.4398010967489028,"gamma":0.018472617523269418,"theta":-0.21262429021924525,"vega":0.020454137498768885,"rho":-0.002020954782865679,"breakevenPct":18.53411301002737},{"delta":0.2,"premium":0.8738271680552459,"strike":58.34115221296503,"iv":0.856144003344129,"gamma":0.05195029477418785,"theta":-0.14933089830872212,"vega":0.02454796767199473,"rho":-0.0026074713852233975,"breakevenPct":10.06678396727734},{"delta":0.25,"premium":0.5640394578982293,"strike":61.44616523312262,"iv":0.42741769322125067,"gamma":0.08620860101311442,"theta":-0.08161742009347492,"vega":0.027585346238613476,"rho":-0.0031513227598906498,"breakevenPct":4.722807863498602},{"delta":0.3,"premium":0.6270063254760185,"strike":62.16578657686878,"iv":0.37776881132004203,"gamma":0.10783537684071831,"theta":-0.07777454927649899,"vega":0.029981065978312633,"rho":-0.003790368853593955,"breakevenPct":3.695179575285187},{"delta":0.35,"premium":0.6899731930538078,"strike":62.885407920614945,"iv":0.3281199294188335,"gamma":0.12946215266832217,"theta":-0.07393167845952305,"vega":0.03237678571801179,"rho":-0.00442941494729726,"breakevenPct":2.667551287071772},{"delta":0.4,"premium":0.6788998075784715,"strike":63.281335898953714,"iv":0.278487210409825,"gamma":0.16992325644955045,"theta":-0.06384422689570368,"vega":0.033387499840557215,"rho":-0.00505789268824769,"breakevenPct":2.0306164454221567},{"delta":0.45,"premium":0.6538032548692122,"strike":63.61595660174384,"iv":0.228857552640223,"gamma":0.21395156752331335,"theta":-0.05257405652005251,"vega":0.03413589495974466,"rho":-0.005684368791279157,"breakevenPct":1.4676786433886921},{"delta":0.5,"premium":0.628706702159953,"strike":63.95057730453396,"iv":0.17922789487062102,"gamma":0.2579798785970763,"theta":-0.04130388614440134,"vega":0.034884290078932095,"rho":-0.006310844894310625,"breakevenPct":0.9047408413552278},{"delta":0.55,"premium":0.9849937526854877,"strike":64.3272670478959,"iv":0.2187958277085129,"gamma":0.22191095727264287,"theta":-0.049640815674050626,"vega":0.034407438787444976,"rho":-0.006958017509338411,"breakevenPct":0.872811744584646},{"delta":0.6,"premium":1.4073717477280174,"strike":64.71124704338911,"iv":0.27382104020365394,"gamma":0.17196178074716179,"theta":-0.06137550992402173,"vega":0.03371826139735081,"rho":-0.007608776676106864,"breakevenPct":0.93290251070252},{"delta":0.65,"premium":1.7599436392914654,"strike":65.06655931293612,"iv":0.3102479871175523,"gamma":0.13353472893183035,"theta":-0.06775727321524422,"vega":0.03251443907675791,"rho":-0.008254366948626577,"breakevenPct":0.928613969257184},{"delta":0.7,"premium":1.9008454106280193,"strike":65.33494363929147,"iv":0.29028019323671495,"gamma":0.13004573268921094,"theta":-0.05790756843800322,"vega":0.029750080515297907,"rho":-0.008884283799875915,"breakevenPct":0.7291107532653418},{"delta":0.75,"premium":2.041747181964573,"strike":65.60332796564681,"iv":0.2703123993558776,"gamma":0.12655673644659152,"theta":-0.0480578636607622,"vega":0.026985721953837895,"rho":-0.009514200651125253,"breakevenPct":0.5296075372734993},{"delta":0.8,"premium":2.1826489533011273,"strike":65.87171229200214,"iv":0.2503446054750402,"gamma":0.12306774020397207,"theta":-0.038208158883521186,"vega":0.024221363392377883,"rho":-0.010144117502374591,"breakevenPct":0.3301043212816568},{"delta":0.85,"premium":3.838922155688622,"strike":67.562874251497,"iv":0.3582239520958084,"gamma":0.08430778443113773,"theta":-0.04444011976047904,"vega":0.02050359281437126,"rho":-0.01103741329938713,"breakevenPct":0.2755053273734176},{"delta":0.9,"premium":5.3887159533074005,"strike":69.1887159533074,"iv":0.40885642023346347,"gamma":0.057080739299610814,"theta":-0.03519027237354087,"vega":0.015373540856031119,"rho":-0.011913804235992363,"breakevenPct":0.15649452269170802}]},"raw":{"call":[{"delta":0.15,"premium":0.1512278364780218,"strike":66.09822691824175,"iv":0.22681890895346501,"gamma":0.11891717546868974,"theta":-0.03468120083607379,"vega":0.02044323053925936,"rho":0.001701164397814409,"breakevenPct":3.6767680042562945},{"delta":0.2,"premium":0.8589079733914216,"strike":71.83907973391422,"iv":0.9303947217789259,"gamma":0.03611163816140235,"theta":-0.16778437689641423,"vega":0.024561428609133927,"rho":0.002223160950313952,"breakevenPct":13.768368869022908},{"delta":0.25,"premium":0.5123829577896966,"strike":67.19812732463514,"iv":0.45201683776262336,"gamma":0.10784728121475717,"theta":-0.08782520863046721,"vega":0.027660022070180822,"rho":0.0028419160083615583,"breakevenPct":5.963239878599127},{"delta":0.3,"premium":0.38422721358289,"strike":65.14763541732624,"iv":0.23800859358107174,"gamma":0.17282183232039414,"theta":-0.053659902072195564,"vega":0.03068238954202707,"rho":0.0034235442291737795,"breakevenPct":2.553775635225559},{"delta":0.35,"premium":0.4715158606344253,"strike":64.75871034841394,"iv":0.22361341653666145,"gamma":0.18263946957878313,"theta":-0.05344399375975039,"vega":0.03196167446697868,"rho":0.004007492046788862,"breakevenPct":2.081731156570211},{"delta":0.4,"premium":0.5755200208008321,"strike":64.49869994799792,"iv":0.22470546021840873,"gamma":0.18817769110764432,"theta":-0.05586209048361935,"vega":0.03310572022880915,"rho":0.004591619833121409,"breakevenPct":1.8375899355223102},{"delta":0.45,"premium":0.6795241809672387,"strike":64.2386895475819,"iv":0.22579750390015602,"gamma":0.19371591263650545,"theta":-0.0582801872074883,"vega":0.03424976599063963,"rho":0.005175747619453954,"breakevenPct":1.5934487144744094},{"delta":0.5,"premium":0.8033685360524397,"strike":63.97013838310269,"iv":0.2301863073561544,"gamma":0.1965962126729789,"theta":-0.0612345957756737,"vega":0.035240276766205385,"rho":0.005757743927071385,"breakevenPct":1.366990483810863},{"delta":0.55,"premium":1.1493262927895123,"strike":63.60597232337946,"iv":0.27148273852876914,"gamma":0.16972075746540422,"theta":-0.07019308084486527,"vega":0.03451194464675892,"rho":0.006315878070536686,"breakevenPct":1.3384954869624033},{"delta":0.6,"premium":1.495284049526584,"strike":63.24180626365623,"iv":0.3127791697013838,"gamma":0.1428453022578296,"theta":-0.07915156591405681,"vega":0.033783612527312455,"rho":0.006874012214001987,"breakevenPct":1.3100004901139435},{"delta":0.65,"premium":2.143092354277064,"strike":62.55488266464799,"iv":0.3688528387585163,"gamma":0.1186793338380015,"theta":-0.08570408781226344,"vega":0.032187206661619984,"rho":0.007372447742418131,"breakevenPct":1.24878719706581},{"delta":0.7,"premium":3.387414837244511,"strike":61.230128690386074,"iv":0.4541291445874337,"gamma":0.09986782740348221,"theta":-0.08750196820590461,"vega":0.028875321725965183,"rho":0.00775290743633237,"breakevenPct":1.1229163186707032},{"delta":0.75,"premium":4.631737320211961,"strike":59.90537471612415,"iv":0.5394054504163512,"gamma":0.0810563209689629,"theta":-0.0892998485995458,"vega":0.02556343679031037,"rho":0.00813336713024661,"breakevenPct":0.9970454402755962},{"delta":0.8,"premium":5.876059803179412,"strike":58.58062074186223,"iv":0.6246817562452688,"gamma":0.06224481453444358,"theta":-0.09109772899318698,"vega":0.022251551854655563,"rho":0.00851382682416085,"breakevenPct":0.8711745618804891},{"delta":0.85,"premium":7.120382286146858,"strike":57.2558667676003,"iv":0.7099580620741861,"gamma":0.043433308099924295,"theta":-0.09289560938682816,"vega":0.01893966691900076,"rho":0.00889428651807509,"breakevenPct":0.7453036834853823},{"delta":0.9,"premium":8.629113924050639,"strike":55.67088607594936,"iv":0.8166354430379751,"gamma":0.02438227848101264,"theta":-0.09568607594936711,"vega":0.015503797468354426,"rho":0.009224886547165132,"breakevenPct":0.6259780907668209}],"put":[{"delta":0.1,"premium":1.075,"strike":45.09174371192191,"iv":2.259529137408178,"gamma":0.008855592453943562,"theta":-0.251854006446272,"vega":0.015396750790816892,"rho":-0.0014123364185100718,"breakevenPct":31.11620702359639},{"delta":0.15,"premium":1.075,"strike":53.131701786592515,"iv":1.4398010967489028,"gamma":0.018472617523269418,"theta":-0.21262429021924525,"vega":0.020454137498768885,"rho":-0.002020954782865679,"breakevenPct":18.53411301002737},{"delta":0.2,"premium":0.8738271680552459,"strike":58.34115221296503,"iv":0.856144003344129,"gamma":0.05195029477418785,"theta":-0.14933089830872212,"vega":0.02454796767199473,"rho":-0.0026074713852233975,"breakevenPct":10.06678396727734},{"delta":0.25,"premium":0.5640394578982293,"strike":61.44616523312262,"iv":0.42741769322125067,"gamma":0.08620860101311442,"theta":-0.08161742009347492,"vega":0.027585346238613476,"rho":-0.0031513227598906498,"breakevenPct":4.722807863498602},{"delta":0.3,"premium":0.6270063254760185,"strike":62.16578657686878,"iv":0.37776881132004203,"gamma":0.10783537684071831,"theta":-0.07777454927649899,"vega":0.029981065978312633,"rho":-0.003790368853593955,"breakevenPct":3.695179575285187},{"delta":0.35,"premium":0.6899731930538078,"strike":62.885407920614945,"iv":0.3281199294188335,"gamma":0.12946215266832217,"theta":-0.07393167845952305,"vega":0.03237678571801179,"rho":-0.00442941494729726,"breakevenPct":2.667551287071772},{"delta":0.4,"premium":0.6788998075784715,"strike":63.281335898953714,"iv":0.278487210409825,"gamma":0.16992325644955045,"theta":-0.06384422689570368,"vega":0.033387499840557215,"rho":-0.00505789268824769,"breakevenPct":2.0306164454221567},{"delta":0.45,"premium":0.6538032548692122,"strike":63.61595660174384,"iv":0.228857552640223,"gamma":0.21395156752331335,"theta":-0.05257405652005251,"vega":0.03413589495974466,"rho":-0.005684368791279157,"breakevenPct":1.4676786433886921},{"delta":0.5,"premium":0.628706702159953,"strike":63.95057730453396,"iv":0.17922789487062102,"gamma":0.2579798785970763,"theta":-0.04130388614440134,"vega":0.034884290078932095,"rho":-0.006310844894310625,"breakevenPct":0.9047408413552278},{"delta":0.55,"premium":0.9849937526854877,"strike":64.3272670478959,"iv":0.2187958277085129,"gamma":0.22191095727264287,"theta":-0.049640815674050626,"vega":0.034407438787444976,"rho":-0.006958017509338411,"breakevenPct":0.872811744584646},{"delta":0.6,"premium":1.4073717477280174,"strike":64.71124704338911,"iv":0.27382104020365394,"gamma":0.17196178074716179,"theta":-0.06137550992402173,"vega":0.03371826139735081,"rho":-0.007608776676106864,"breakevenPct":0.93290251070252},{"delta":0.65,"premium":1.7599436392914654,"strike":65.06655931293612,"iv":0.3102479871175523,"gamma":0.13353472893183035,"theta":-0.06775727321524422,"vega":0.03251443907675791,"rho":-0.008254366948626577,"breakevenPct":0.928613969257184},{"delta":0.7,"premium":1.9008454106280193,"strike":65.33494363929147,"iv":0.29028019323671495,"gamma":0.13004573268921094,"theta":-0.05790756843800322,"vega":0.029750080515297907,"rho":-0.008884283799875915,"breakevenPct":0.7291107532653418},{"delta":0.75,"premium":2.041747181964573,"strike":65.60332796564681,"iv":0.2703123993558776,"gamma":0.12655673644659152,"theta":-0.0480578636607622,"vega":0.026985721953837895,"rho":-0.009514200651125253,"breakevenPct":0.5296075372734993},{"delta":0.8,"premium":2.1826489533011273,"strike":65.87171229200214,"iv":0.2503446054750402,"gamma":0.12306774020397207,"theta":-0.038208158883521186,"vega":0.024221363392377883,"rho":-0.010144117502374591,"breakevenPct":0.3301043212816568},{"delta":0.85,"premium":3.838922155688622,"strike":67.562874251497,"iv":0.3582239520958084,"gamma":0.08430778443113773,"theta":-0.04444011976047904,"vega":0.02050359281437126,"rho":-0.01103741329938713,"breakevenPct":0.2755053273734176},{"delta":0.9,"premium":5.3887159533074005,"strike":69.1887159533074,"iv":0.40885642023346347,"gamma":0.057080739299610814,"theta":-0.03519027237354087,"vega":0.015373540856031119,"rho":-0.011913804235992363,"breakevenPct":0.15649452269170802}]}},"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"}}