{"symbol":"PEJ","url":"https://intraalpha.com/companies/PEJ","capturedAt":"2026-10-22T16:37:44.283Z","state":"ready","quote":{"symbol":"PEJ","last_price":66.16,"prev_close":65.85,"regular_close":66.16,"change":0.31,"change_pct":0.4708,"regular_change":0.31,"regular_change_pct":0.4708,"extended_change":0,"extended_change_pct":0,"bid":66.06,"ask":66.12,"bid_size":500,"ask_size":500,"volume":10960,"vwap":65.992166,"open":65.41,"high":66.36,"low":65.41,"close":66.16,"trade_count":137,"last_trade_at":"2026-10-22T16:33:27.015147129Z","last_quote_at":"2026-10-22T16:37:30.008129246Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:39.92550635-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":353900000,"net_expense_ratio":0.0058,"portfolio_turnover":1.68,"dividend_yield":0.0031,"inception_date":"2005-06-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:43.927670+00:00"},"optionObservedAt":"2026-10-22T16:35:17.293Z","bars":[{"c":64.02,"h":64.02,"l":64.02,"n":5,"o":64.02,"t":"2026-10-15T13:30:00Z","v":1224,"vw":64.02},{"c":64.03,"h":64.245,"l":64.02,"n":18,"o":64.245,"t":"2026-10-15T13:40:00Z","v":2695,"vw":64.13576},{"c":63.99,"h":63.99,"l":63.99,"n":2,"o":63.99,"t":"2026-10-15T13:45:00Z","v":131,"vw":63.99},{"c":64.48,"h":64.48,"l":64.48,"n":1,"o":64.48,"t":"2026-10-15T14:00:00Z","v":100,"vw":64.48},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-15T14:05:00Z","v":100,"vw":64.52},{"c":64.86,"h":64.86,"l":64.81,"n":4,"o":64.81,"t":"2026-10-15T14:30:00Z","v":357,"vw":64.829011},{"c":64.79,"h":64.8,"l":64.79,"n":4,"o":64.8,"t":"2026-10-15T14:40:00Z","v":337,"vw":64.796667},{"c":65.01,"h":65.01,"l":64.869914,"n":9,"o":64.869914,"t":"2026-10-15T14:50:00Z","v":617,"vw":64.931461},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-10-15T15:25:00Z","v":180,"vw":65.14},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-15T16:30:00Z","v":100,"vw":64.93},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-15T17:05:00Z","v":1060,"vw":65.06},{"c":65.1044,"h":65.1044,"l":65.04,"n":4,"o":65.04,"t":"2026-10-15T17:15:00Z","v":465,"vw":65.059055},{"c":65.1,"h":65.1,"l":65.1,"n":3,"o":65.1,"t":"2026-10-15T17:20:00Z","v":200,"vw":65.1},{"c":65.21,"h":65.21,"l":65.21,"n":2,"o":65.21,"t":"2026-10-15T17:40:00Z","v":101,"vw":65.21},{"c":65.225,"h":65.225,"l":65.225,"n":1,"o":65.225,"t":"2026-10-15T18:35:00Z","v":153,"vw":65.225},{"c":65.2451,"h":65.2451,"l":65.2451,"n":1,"o":65.2451,"t":"2026-10-15T18:55:00Z","v":700,"vw":65.2451},{"c":65.3,"h":65.3,"l":65.3,"n":3,"o":65.3,"t":"2026-10-15T19:20:00Z","v":144,"vw":65.3},{"c":65.295,"h":65.3,"l":65.295,"n":2,"o":65.3,"t":"2026-10-15T19:25:00Z","v":250,"vw":65.297},{"c":65.365,"h":65.365,"l":65.365,"n":2,"o":65.365,"t":"2026-10-15T19:30:00Z","v":200,"vw":65.365},{"c":65.395,"h":65.395,"l":65.39,"n":3,"o":65.39,"t":"2026-10-15T19:35:00Z","v":636,"vw":65.393943},{"c":65.4,"h":65.4,"l":65.37,"n":7,"o":65.37,"t":"2026-10-15T19:40:00Z","v":1715,"vw":65.377778},{"c":65.23,"h":65.26,"l":65.23,"n":16,"o":65.26,"t":"2026-10-15T19:55:00Z","v":1896,"vw":65.24187},{"c":65.32,"h":65.32,"l":65.32,"n":5,"o":65.32,"t":"2026-10-15T20:00:00Z","v":143,"vw":65.32},{"c":65.5,"h":65.5,"l":65.45,"n":5,"o":65.45,"t":"2026-10-16T13:30:00Z","v":489,"vw":65.47572},{"c":65.89,"h":65.89,"l":65.89,"n":2,"o":65.89,"t":"2026-10-16T13:40:00Z","v":133,"vw":65.89},{"c":66,"h":66,"l":66,"n":10,"o":66,"t":"2026-10-16T13:50:00Z","v":223,"vw":66},{"c":65.9077,"h":65.9077,"l":65.88,"n":5,"o":65.88,"t":"2026-10-16T14:00:00Z","v":412,"vw":65.898793},{"c":65.8285,"h":65.88,"l":65.8285,"n":3,"o":65.88,"t":"2026-10-16T14:55:00Z","v":633,"vw":65.836662},{"c":65.878,"h":65.905,"l":65.878,"n":2,"o":65.905,"t":"2026-10-16T15:25:00Z","v":369,"vw":65.897683},{"c":65.39,"h":65.39,"l":65.39,"n":1,"o":65.39,"t":"2026-10-16T16:05:00Z","v":200,"vw":65.39},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-16T16:25:00Z","v":150,"vw":65.26},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-16T16:40:00Z","v":100,"vw":65.07},{"c":65.01,"h":65.01,"l":65.01,"n":5,"o":65.01,"t":"2026-10-16T16:45:00Z","v":964,"vw":65.01},{"c":64.95,"h":64.95,"l":64.95,"n":1,"o":64.95,"t":"2026-10-16T16:50:00Z","v":100,"vw":64.95},{"c":64.74,"h":64.74,"l":64.7,"n":14,"o":64.7,"t":"2026-10-16T17:40:00Z","v":6116,"vw":64.737934},{"c":64.48,"h":64.48,"l":64.48,"n":1,"o":64.48,"t":"2026-10-16T18:00:00Z","v":114,"vw":64.48},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-16T18:25:00Z","v":992,"vw":64.54},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-16T18:55:00Z","v":569,"vw":64.48},{"c":64.462,"h":64.462,"l":64.462,"n":1,"o":64.462,"t":"2026-10-16T19:05:00Z","v":100,"vw":64.462},{"c":64.5701,"h":64.5701,"l":64.5701,"n":3,"o":64.5701,"t":"2026-10-16T19:15:00Z","v":113,"vw":64.5701},{"c":64.61,"h":64.61,"l":64.61,"n":3,"o":64.61,"t":"2026-10-16T19:35:00Z","v":810,"vw":64.61},{"c":64.73,"h":64.73,"l":64.7284,"n":5,"o":64.7284,"t":"2026-10-16T19:45:00Z","v":3070,"vw":64.728869},{"c":64.765,"h":64.765,"l":64.765,"n":2,"o":64.765,"t":"2026-10-16T19:50:00Z","v":172,"vw":64.765},{"c":64.82,"h":64.82,"l":64.74,"n":8,"o":64.74,"t":"2026-10-16T19:55:00Z","v":641,"vw":64.807138},{"c":64.95,"h":64.95,"l":64.95,"n":5,"o":64.95,"t":"2026-10-19T13:30:00Z","v":429,"vw":64.95},{"c":64.75,"h":64.75,"l":64.75,"n":3,"o":64.75,"t":"2026-10-19T13:35:00Z","v":1004,"vw":64.75},{"c":64.73,"h":64.8,"l":64.62,"n":6,"o":64.8,"t":"2026-10-19T13:40:00Z","v":490,"vw":64.732604},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-19T13:45:00Z","v":500,"vw":64.82},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-19T14:20:00Z","v":105,"vw":64.97},{"c":64.93,"h":64.93,"l":64.895,"n":2,"o":64.895,"t":"2026-10-19T14:45:00Z","v":266,"vw":64.908158},{"c":65.075,"h":65.075,"l":65.075,"n":1,"o":65.075,"t":"2026-10-19T15:20:00Z","v":189,"vw":65.075},{"c":65.19,"h":65.19,"l":65.19,"n":4,"o":65.19,"t":"2026-10-19T15:25:00Z","v":232,"vw":65.19},{"c":65.15,"h":65.15,"l":65.13,"n":5,"o":65.15,"t":"2026-10-19T15:55:00Z","v":429,"vw":65.144707},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-19T16:35:00Z","v":249,"vw":64.91},{"c":64.92,"h":64.92,"l":64.92,"n":2,"o":64.92,"t":"2026-10-19T16:45:00Z","v":999,"vw":64.92},{"c":65,"h":65,"l":65,"n":7,"o":65,"t":"2026-10-19T17:25:00Z","v":602,"vw":65},{"c":64.91,"h":64.91,"l":64.87,"n":4,"o":64.9,"t":"2026-10-19T17:40:00Z","v":600,"vw":64.893333},{"c":64.868,"h":64.93,"l":64.868,"n":6,"o":64.9,"t":"2026-10-19T17:50:00Z","v":1795,"vw":64.899889},{"c":64.945,"h":64.945,"l":64.945,"n":1,"o":64.945,"t":"2026-10-19T17:55:00Z","v":102,"vw":64.945},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-10-19T18:10:00Z","v":222,"vw":64.96},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-10-19T18:30:00Z","v":914,"vw":65.03},{"c":64.95,"h":64.95,"l":64.9,"n":6,"o":64.9,"t":"2026-10-19T19:00:00Z","v":1741,"vw":64.903136},{"c":64.98,"h":64.98,"l":64.98,"n":4,"o":64.98,"t":"2026-10-19T19:15:00Z","v":1974,"vw":64.98},{"c":64.99,"h":65.015,"l":64.99,"n":4,"o":65.015,"t":"2026-10-19T19:20:00Z","v":215,"vw":65.002923},{"c":64.97,"h":64.97,"l":64.97,"n":8,"o":64.97,"t":"2026-10-19T19:55:00Z","v":319,"vw":64.97},{"c":64.93,"h":64.93,"l":64.93,"n":5,"o":64.93,"t":"2026-10-19T20:00:00Z","v":159,"vw":64.93},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-19T22:40:00Z","v":300,"vw":65},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-19T23:05:00Z","v":300,"vw":65},{"c":65.15,"h":65.15,"l":65.15,"n":2,"o":65.15,"t":"2026-10-20T13:30:00Z","v":131,"vw":65.15},{"c":65.45,"h":65.45,"l":65.45,"n":3,"o":65.45,"t":"2026-10-20T13:35:00Z","v":301,"vw":65.45},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-10-20T13:40:00Z","v":100,"vw":65.51},{"c":65.68,"h":65.68,"l":65.67,"n":2,"o":65.67,"t":"2026-10-20T13:45:00Z","v":200,"vw":65.675},{"c":65.84,"h":65.84,"l":65.84,"n":4,"o":65.84,"t":"2026-10-20T13:50:00Z","v":208,"vw":65.84},{"c":65.5,"h":65.5,"l":65.42,"n":2,"o":65.42,"t":"2026-10-20T14:15:00Z","v":200,"vw":65.46},{"c":66.1714,"h":66.1714,"l":66.1714,"n":2,"o":66.1714,"t":"2026-10-20T14:55:00Z","v":101,"vw":66.1714},{"c":66.17,"h":66.17,"l":66.17,"n":2,"o":66.17,"t":"2026-10-20T15:00:00Z","v":105,"vw":66.17},{"c":66.145,"h":66.145,"l":66.12,"n":3,"o":66.12,"t":"2026-10-20T15:05:00Z","v":442,"vw":66.139344},{"c":65.9,"h":65.939,"l":65.9,"n":3,"o":65.939,"t":"2026-10-20T15:35:00Z","v":360,"vw":65.9195},{"c":66.02,"h":66.02,"l":66.02,"n":2,"o":66.02,"t":"2026-10-20T15:40:00Z","v":346,"vw":66.02},{"c":65.945,"h":65.945,"l":65.945,"n":1,"o":65.945,"t":"2026-10-20T15:50:00Z","v":137,"vw":65.945},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-20T15:55:00Z","v":216,"vw":65.92},{"c":65.8605,"h":65.8605,"l":65.8605,"n":1,"o":65.8605,"t":"2026-10-20T16:30:00Z","v":455,"vw":65.8605},{"c":66.05,"h":66.05,"l":65.98,"n":11,"o":65.98,"t":"2026-10-20T16:35:00Z","v":1008,"vw":65.99197},{"c":66.19,"h":66.2,"l":66.19,"n":5,"o":66.2,"t":"2026-10-20T16:40:00Z","v":273,"vw":66.195},{"c":66.18,"h":66.18,"l":66.18,"n":2,"o":66.18,"t":"2026-10-20T16:45:00Z","v":202,"vw":66.18},{"c":66.16,"h":66.16,"l":66.16,"n":3,"o":66.16,"t":"2026-10-20T17:05:00Z","v":278,"vw":66.16},{"c":66.1551,"h":66.1551,"l":66.1551,"n":2,"o":66.1551,"t":"2026-10-20T17:30:00Z","v":1121,"vw":66.1551},{"c":66.16,"h":66.16,"l":66.16,"n":1,"o":66.16,"t":"2026-10-20T17:35:00Z","v":736,"vw":66.16},{"c":66.165,"h":66.165,"l":66.165,"n":1,"o":66.165,"t":"2026-10-20T17:40:00Z","v":221,"vw":66.165},{"c":66.225,"h":66.27,"l":66.225,"n":11,"o":66.23,"t":"2026-10-20T17:45:00Z","v":1841,"vw":66.242379},{"c":66.28,"h":66.28,"l":66.28,"n":3,"o":66.28,"t":"2026-10-20T18:05:00Z","v":275,"vw":66.28},{"c":66.28,"h":66.28,"l":66.28,"n":2,"o":66.28,"t":"2026-10-20T18:10:00Z","v":101,"vw":66.28},{"c":66.295,"h":66.295,"l":66.295,"n":2,"o":66.295,"t":"2026-10-20T18:20:00Z","v":103,"vw":66.295},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-10-20T18:40:00Z","v":100,"vw":66.27},{"c":66.35,"h":66.35,"l":66.3199,"n":3,"o":66.3199,"t":"2026-10-20T18:50:00Z","v":1125,"vw":66.338629},{"c":66.38,"h":66.38,"l":66.33,"n":3,"o":66.33,"t":"2026-10-20T19:15:00Z","v":729,"vw":66.372894},{"c":66.21,"h":66.21,"l":66.21,"n":3,"o":66.21,"t":"2026-10-20T19:35:00Z","v":302,"vw":66.21},{"c":66.24,"h":66.24,"l":66.24,"n":4,"o":66.24,"t":"2026-10-20T19:45:00Z","v":228,"vw":66.24},{"c":66.24,"h":66.24,"l":66.23,"n":40,"o":66.23,"t":"2026-10-20T19:50:00Z","v":1602,"vw":66.232508},{"c":66.37,"h":66.37,"l":66.36,"n":12,"o":66.37,"t":"2026-10-20T19:55:00Z","v":1414,"vw":66.368682},{"c":66.39,"h":66.39,"l":66.39,"n":3,"o":66.39,"t":"2026-10-20T20:00:00Z","v":110,"vw":66.39},{"c":66.18,"h":66.52,"l":66.175,"n":10,"o":66.52,"t":"2026-10-21T13:30:00Z","v":2042,"vw":66.416162},{"c":66.27,"h":66.27,"l":66.27,"n":9,"o":66.27,"t":"2026-10-21T13:50:00Z","v":2477,"vw":66.27},{"c":66.19,"h":66.19,"l":66.19,"n":2,"o":66.19,"t":"2026-10-21T14:00:00Z","v":105,"vw":66.19},{"c":65.975,"h":65.975,"l":65.975,"n":4,"o":65.975,"t":"2026-10-21T14:05:00Z","v":491,"vw":65.975},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-21T14:10:00Z","v":673,"vw":65.91},{"c":66.09,"h":66.09,"l":66.09,"n":12,"o":66.09,"t":"2026-10-21T14:20:00Z","v":1316,"vw":66.09},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-21T14:30:00Z","v":2821,"vw":66.05},{"c":66.15,"h":66.17,"l":66.15,"n":2,"o":66.17,"t":"2026-10-21T14:50:00Z","v":200,"vw":66.16},{"c":66.01,"h":66.01,"l":66.01,"n":2,"o":66.01,"t":"2026-10-21T15:10:00Z","v":103,"vw":66.01},{"c":66.13,"h":66.13,"l":66.13,"n":3,"o":66.13,"t":"2026-10-21T15:25:00Z","v":1073,"vw":66.13},{"c":66.2216,"h":66.2216,"l":66.2216,"n":1,"o":66.2216,"t":"2026-10-21T15:35:00Z","v":377,"vw":66.2216},{"c":66.07,"h":66.07,"l":66.07,"n":2,"o":66.07,"t":"2026-10-21T15:45:00Z","v":506,"vw":66.07},{"c":66.125,"h":66.125,"l":66.125,"n":1,"o":66.125,"t":"2026-10-21T16:20:00Z","v":100,"vw":66.125},{"c":66.29,"h":66.29,"l":66.29,"n":4,"o":66.29,"t":"2026-10-21T16:35:00Z","v":192,"vw":66.29},{"c":66.205,"h":66.205,"l":66.205,"n":2,"o":66.205,"t":"2026-10-21T17:05:00Z","v":149,"vw":66.205},{"c":66.155,"h":66.155,"l":66.155,"n":1,"o":66.155,"t":"2026-10-21T17:30:00Z","v":126,"vw":66.155},{"c":66.12,"h":66.14,"l":66.12,"n":3,"o":66.14,"t":"2026-10-21T17:35:00Z","v":283,"vw":66.13061},{"c":66.17,"h":66.17,"l":66.17,"n":12,"o":66.17,"t":"2026-10-21T17:40:00Z","v":419,"vw":66.17},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-21T18:40:00Z","v":154,"vw":66.33},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-21T18:50:00Z","v":259,"vw":66.18},{"c":65.875,"h":65.875,"l":65.875,"n":1,"o":65.875,"t":"2026-10-21T19:00:00Z","v":100,"vw":65.875},{"c":65.775,"h":65.775,"l":65.775,"n":1,"o":65.775,"t":"2026-10-21T19:15:00Z","v":100,"vw":65.775},{"c":65.99,"h":66.02,"l":65.99,"n":4,"o":66.02,"t":"2026-10-21T19:50:00Z","v":1236,"vw":66.008278},{"c":65.94,"h":65.94,"l":65.92,"n":15,"o":65.92,"t":"2026-10-21T19:55:00Z","v":576,"vw":65.930991},{"c":65.85,"h":65.85,"l":65.85,"n":4,"o":65.85,"t":"2026-10-21T20:00:00Z","v":7998,"vw":65.85},{"c":65.87,"h":65.87,"l":65.41,"n":11,"o":65.41,"t":"2026-10-22T13:30:00Z","v":3323,"vw":65.779262},{"c":65.98,"h":65.98,"l":65.98,"n":1,"o":65.98,"t":"2026-10-22T13:35:00Z","v":100,"vw":65.98},{"c":66.2392,"h":66.2392,"l":66.2392,"n":2,"o":66.2392,"t":"2026-10-22T13:55:00Z","v":104,"vw":66.2392},{"c":66.2175,"h":66.2175,"l":66.2175,"n":5,"o":66.2175,"t":"2026-10-22T14:05:00Z","v":204,"vw":66.2175},{"c":66.36,"h":66.36,"l":66.36,"n":3,"o":66.36,"t":"2026-10-22T14:15:00Z","v":103,"vw":66.36},{"c":66.36,"h":66.36,"l":66.36,"n":2,"o":66.36,"t":"2026-10-22T14:20:00Z","v":547,"vw":66.36},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-22T14:25:00Z","v":700,"vw":66.03},{"c":65.835,"h":65.835,"l":65.835,"n":2,"o":65.835,"t":"2026-10-22T14:30:00Z","v":101,"vw":65.835},{"c":65.745,"h":65.745,"l":65.745,"n":1,"o":65.745,"t":"2026-10-22T14:35:00Z","v":100,"vw":65.745},{"c":65.99,"h":65.99,"l":65.99,"n":9,"o":65.99,"t":"2026-10-22T15:25:00Z","v":1501,"vw":65.99},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-10-22T15:30:00Z","v":903,"vw":66.02},{"c":66.09,"h":66.09,"l":66.09,"n":2,"o":66.09,"t":"2026-10-22T15:45:00Z","v":300,"vw":66.09},{"c":66.1899,"h":66.1899,"l":66.1899,"n":4,"o":66.1899,"t":"2026-10-22T15:50:00Z","v":1021,"vw":66.1899},{"c":66.15,"h":66.158,"l":66.15,"n":2,"o":66.158,"t":"2026-10-22T15:55:00Z","v":250,"vw":66.1548},{"c":66.15,"h":66.15,"l":66.15,"n":2,"o":66.15,"t":"2026-10-22T16:05:00Z","v":500,"vw":66.15},{"c":66.16,"h":66.16,"l":66.1599,"n":3,"o":66.1599,"t":"2026-10-22T16:30:00Z","v":351,"vw":66.159941}],"history":[{"c":48.96,"h":49.34,"l":48.83,"n":347,"o":49.2239,"t":"2024-10-21T04:00:00Z","v":18895,"vw":48.955043},{"c":49.02,"h":49.11,"l":48.75,"n":434,"o":48.8,"t":"2024-10-22T04:00:00Z","v":29018,"vw":48.959561},{"c":48.46,"h":48.86,"l":48.2751,"n":463,"o":48.73,"t":"2024-10-23T04:00:00Z","v":39215,"vw":48.628118},{"c":48.75,"h":48.84,"l":48.485,"n":299,"o":48.58,"t":"2024-10-24T04:00:00Z","v":13417,"vw":48.679906},{"c":48.97,"h":49.2336,"l":48.84,"n":408,"o":49.04,"t":"2024-10-25T04:00:00Z","v":39074,"vw":48.957841},{"c":49.45,"h":49.549,"l":49.32,"n":368,"o":49.32,"t":"2024-10-28T04:00:00Z","v":18157,"vw":49.458684},{"c":49.73,"h":49.83,"l":49.13,"n":346,"o":49.13,"t":"2024-10-29T04:00:00Z","v":18166,"vw":49.665241},{"c":49.61,"h":49.94,"l":49.54,"n":338,"o":49.64,"t":"2024-10-30T04:00:00Z","v":156660,"vw":49.864653},{"c":49.29,"h":50.189,"l":49.29,"n":689,"o":49.73,"t":"2024-10-31T04:00:00Z","v":70131,"vw":49.869045},{"c":49.52,"h":49.89,"l":49.43,"n":634,"o":49.56,"t":"2024-11-01T04:00:00Z","v":40139,"vw":49.57324},{"c":49.47,"h":49.73,"l":49.43,"n":448,"o":49.6,"t":"2024-11-04T05:00:00Z","v":20385,"vw":49.649306},{"c":50.3,"h":50.3208,"l":49.55,"n":523,"o":49.55,"t":"2024-11-05T05:00:00Z","v":32361,"vw":50.229938},{"c":52.56,"h":52.56,"l":51.82,"n":1380,"o":51.82,"t":"2024-11-06T05:00:00Z","v":54466,"vw":52.289774},{"c":52.27,"h":52.94,"l":52.27,"n":666,"o":52.6,"t":"2024-11-07T05:00:00Z","v":53269,"vw":52.589485},{"c":52.42,"h":52.47,"l":52.09,"n":351,"o":52.23,"t":"2024-11-08T05:00:00Z","v":40627,"vw":52.327552},{"c":53.06,"h":53.25,"l":52.82,"n":925,"o":52.93,"t":"2024-11-11T05:00:00Z","v":190091,"vw":53.153661},{"c":52.81,"h":53.02,"l":52.585,"n":1054,"o":52.98,"t":"2024-11-12T05:00:00Z","v":106534,"vw":52.846264},{"c":52.68,"h":53.1,"l":52.67,"n":879,"o":53.04,"t":"2024-11-13T05:00:00Z","v":54752,"vw":52.868722},{"c":52.38,"h":52.895,"l":52.31,"n":435,"o":52.8,"t":"2024-11-14T05:00:00Z","v":45982,"vw":52.493212},{"c":51.6,"h":52.32,"l":51.54,"n":396,"o":52.32,"t":"2024-11-15T05:00:00Z","v":36755,"vw":51.744827},{"c":51.77,"h":51.8401,"l":51.59,"n":349,"o":51.59,"t":"2024-11-18T05:00:00Z","v":26032,"vw":51.764263},{"c":52.15,"h":52.15,"l":51.12,"n":304,"o":51.23,"t":"2024-11-19T05:00:00Z","v":22391,"vw":51.776294},{"c":52.51,"h":52.51,"l":51.92,"n":506,"o":52.05,"t":"2024-11-20T05:00:00Z","v":35974,"vw":52.208231},{"c":53.3,"h":53.4,"l":52.37,"n":609,"o":52.57,"t":"2024-11-21T05:00:00Z","v":24399,"vw":53.020704},{"c":53.6,"h":53.705,"l":53.36,"n":416,"o":53.36,"t":"2024-11-22T05:00:00Z","v":89742,"vw":53.608872},{"c":54.13,"h":54.425,"l":53.87,"n":597,"o":53.87,"t":"2024-11-25T05:00:00Z","v":40439,"vw":54.150082},{"c":54.06,"h":54.12,"l":53.86,"n":638,"o":54.07,"t":"2024-11-26T05:00:00Z","v":41591,"vw":53.992208},{"c":54.16,"h":54.43,"l":54.02,"n":317,"o":54.17,"t":"2024-11-27T05:00:00Z","v":19876,"vw":54.17218},{"c":54.39,"h":54.4427,"l":54.29,"n":137,"o":54.34,"t":"2024-11-29T05:00:00Z","v":6893,"vw":54.355305},{"c":54.32,"h":54.445,"l":54.19,"n":405,"o":54.33,"t":"2024-12-02T05:00:00Z","v":17552,"vw":54.34851},{"c":54.22,"h":54.45,"l":54.1177,"n":196,"o":54.24,"t":"2024-12-03T05:00:00Z","v":8729,"vw":54.21803},{"c":54.92,"h":54.92,"l":54.33,"n":530,"o":54.33,"t":"2024-12-04T05:00:00Z","v":45103,"vw":54.618032},{"c":55.03,"h":55.2961,"l":54.93,"n":248,"o":54.94,"t":"2024-12-05T05:00:00Z","v":12640,"vw":55.126765},{"c":55.28,"h":55.33,"l":55.08,"n":262,"o":55.27,"t":"2024-12-06T05:00:00Z","v":14846,"vw":55.224916},{"c":53.62,"h":55.23,"l":53.55,"n":641,"o":55.23,"t":"2024-12-09T05:00:00Z","v":234397,"vw":53.669039},{"c":53.87,"h":54.37,"l":53.64,"n":472,"o":53.76,"t":"2024-12-10T05:00:00Z","v":27246,"vw":54.053438},{"c":54.3,"h":54.58,"l":54.2,"n":254,"o":54.21,"t":"2024-12-11T05:00:00Z","v":14676,"vw":54.343255},{"c":54.55,"h":54.7968,"l":54.37,"n":260,"o":54.37,"t":"2024-12-12T05:00:00Z","v":21970,"vw":54.634162},{"c":54.14,"h":54.56,"l":53.97,"n":645,"o":54.56,"t":"2024-12-13T05:00:00Z","v":36098,"vw":54.176329},{"c":54.23,"h":54.52,"l":54.13,"n":243,"o":54.17,"t":"2024-12-16T05:00:00Z","v":12324,"vw":54.284001},{"c":53.73,"h":54,"l":53.52,"n":412,"o":53.96,"t":"2024-12-17T05:00:00Z","v":24833,"vw":53.791809},{"c":51.61,"h":53.97,"l":51.52,"n":662,"o":53.97,"t":"2024-12-18T05:00:00Z","v":30848,"vw":53.00248},{"c":51.88,"h":52.44,"l":51.78,"n":888,"o":52.25,"t":"2024-12-19T05:00:00Z","v":48116,"vw":52.0899},{"c":52.41,"h":52.75,"l":51.78,"n":675,"o":51.78,"t":"2024-12-20T05:00:00Z","v":44100,"vw":52.57061},{"c":52.55,"h":52.8,"l":52.19,"n":241,"o":52.71,"t":"2024-12-23T05:00:00Z","v":12703,"vw":52.492187},{"c":53.05,"h":53.12,"l":52.69,"n":225,"o":52.69,"t":"2024-12-24T05:00:00Z","v":17448,"vw":52.941603},{"c":53.18,"h":53.22,"l":52.82,"n":208,"o":52.82,"t":"2024-12-26T05:00:00Z","v":23433,"vw":53.103761},{"c":52.56,"h":52.82,"l":52.26,"n":243,"o":52.77,"t":"2024-12-27T05:00:00Z","v":20801,"vw":52.48497},{"c":52.4,"h":52.71,"l":51.86,"n":236,"o":52.09,"t":"2024-12-30T05:00:00Z","v":14324,"vw":52.312323},{"c":52.2,"h":52.7,"l":52.2,"n":320,"o":52.48,"t":"2024-12-31T05:00:00Z","v":71066,"vw":52.359497},{"c":52.41,"h":52.91,"l":52.07,"n":425,"o":52.6,"t":"2025-01-02T05:00:00Z","v":75180,"vw":52.30019},{"c":52.64,"h":52.75,"l":52.075,"n":464,"o":52.62,"t":"2025-01-03T05:00:00Z","v":84543,"vw":52.460494},{"c":52.68,"h":53.02,"l":52.58,"n":800,"o":52.96,"t":"2025-01-06T05:00:00Z","v":28253,"vw":52.759007},{"c":52.11,"h":52.75,"l":51.95,"n":255,"o":52.75,"t":"2025-01-07T05:00:00Z","v":33848,"vw":52.209081},{"c":52.37,"h":52.37,"l":51.9,"n":202,"o":51.97,"t":"2025-01-08T05:00:00Z","v":71532,"vw":52.016132},{"c":51.74,"h":51.8,"l":51.4234,"n":520,"o":51.8,"t":"2025-01-10T05:00:00Z","v":19640,"vw":51.653158},{"c":51.67,"h":51.73,"l":51.09,"n":702,"o":51.24,"t":"2025-01-13T05:00:00Z","v":65672,"vw":51.448042},{"c":52.25,"h":52.34,"l":51.9,"n":271,"o":51.97,"t":"2025-01-14T05:00:00Z","v":30137,"vw":52.140299},{"c":52.39,"h":53.15,"l":52.372,"n":685,"o":53.15,"t":"2025-01-15T05:00:00Z","v":90580,"vw":52.697929},{"c":52.35,"h":52.7,"l":52.35,"n":410,"o":52.49,"t":"2025-01-16T05:00:00Z","v":27193,"vw":52.495926},{"c":52.84,"h":53.04,"l":52.79,"n":368,"o":52.85,"t":"2025-01-17T05:00:00Z","v":24692,"vw":52.904247},{"c":53.48,"h":53.61,"l":53.33,"n":737,"o":53.4,"t":"2025-01-21T05:00:00Z","v":27401,"vw":53.453985},{"c":53.39,"h":53.81,"l":53.34,"n":457,"o":53.7,"t":"2025-01-22T05:00:00Z","v":71996,"vw":53.579986},{"c":53.97,"h":53.97,"l":53.215,"n":377,"o":53.35,"t":"2025-01-23T05:00:00Z","v":120495,"vw":53.408219},{"c":54.07,"h":54.0805,"l":53.87,"n":693,"o":53.99,"t":"2025-01-24T05:00:00Z","v":53314,"vw":53.952988},{"c":54.21,"h":54.36,"l":53.52,"n":767,"o":53.52,"t":"2025-01-27T05:00:00Z","v":30475,"vw":54.01349},{"c":55.14,"h":55.29,"l":54.23,"n":817,"o":54.28,"t":"2025-01-28T05:00:00Z","v":59098,"vw":54.967238},{"c":55.73,"h":55.805,"l":55.38,"n":334,"o":55.46,"t":"2025-01-29T05:00:00Z","v":24400,"vw":55.693625},{"c":56.4,"h":56.56,"l":56.08,"n":491,"o":56.11,"t":"2025-01-30T05:00:00Z","v":53145,"vw":56.427723},{"c":55.86,"h":56.81,"l":55.78,"n":822,"o":56.58,"t":"2025-01-31T05:00:00Z","v":60476,"vw":56.278462},{"c":55.82,"h":56.04,"l":54.58,"n":493,"o":54.58,"t":"2025-02-03T05:00:00Z","v":38124,"vw":55.632424},{"c":56.07,"h":56.2,"l":55.84,"n":448,"o":56.02,"t":"2025-02-04T05:00:00Z","v":67967,"vw":56.034483},{"c":56.33,"h":56.49,"l":55.75,"n":357,"o":56.25,"t":"2025-02-05T05:00:00Z","v":29237,"vw":56.392955},{"c":56.74,"h":56.82,"l":56.46,"n":1451,"o":56.63,"t":"2025-02-06T05:00:00Z","v":98101,"vw":56.645394},{"c":56.77,"h":57.555,"l":56.7,"n":1189,"o":57.2,"t":"2025-02-07T05:00:00Z","v":123505,"vw":57.032693},{"c":56.47,"h":57.275,"l":56.44,"n":853,"o":57.18,"t":"2025-02-10T05:00:00Z","v":61528,"vw":56.585386},{"c":56.03,"h":56.27,"l":55.72,"n":496,"o":56.27,"t":"2025-02-11T05:00:00Z","v":36261,"vw":55.936473},{"c":56.59,"h":56.61,"l":55.73,"n":420,"o":55.73,"t":"2025-02-12T05:00:00Z","v":27895,"vw":56.283895},{"c":56.94,"h":57.03,"l":56.1553,"n":523,"o":56.8,"t":"2025-02-13T05:00:00Z","v":26407,"vw":56.721211},{"c":57.3547,"h":57.395,"l":56.89,"n":935,"o":57.27,"t":"2025-02-14T05:00:00Z","v":92749,"vw":57.287088},{"c":57.72,"h":57.9295,"l":57.39,"n":687,"o":57.43,"t":"2025-02-18T05:00:00Z","v":44651,"vw":57.672856},{"c":57.4,"h":57.53,"l":56.81,"n":751,"o":57.47,"t":"2025-02-19T05:00:00Z","v":45755,"vw":57.246254},{"c":56.69,"h":57.4,"l":56.146,"n":421,"o":57.4,"t":"2025-02-20T05:00:00Z","v":23913,"vw":56.609052},{"c":54.99,"h":57.06,"l":54.92,"n":655,"o":57.06,"t":"2025-02-21T05:00:00Z","v":58497,"vw":55.356005},{"c":55.43,"h":55.7053,"l":54.6,"n":906,"o":55.27,"t":"2025-02-24T05:00:00Z","v":79327,"vw":55.302919},{"c":54.37,"h":55.43,"l":54.09,"n":868,"o":55.43,"t":"2025-02-25T05:00:00Z","v":51969,"vw":54.569055},{"c":54.76,"h":55.42,"l":54.52,"n":603,"o":54.52,"t":"2025-02-26T05:00:00Z","v":57049,"vw":54.87638},{"c":53.76,"h":55.01,"l":53.72,"n":768,"o":54.92,"t":"2025-02-27T05:00:00Z","v":71711,"vw":54.155586},{"c":54.65,"h":54.65,"l":53.68,"n":665,"o":53.68,"t":"2025-02-28T05:00:00Z","v":67897,"vw":54.063894},{"c":53.3,"h":54.95,"l":53.19,"n":953,"o":54.81,"t":"2025-03-03T05:00:00Z","v":40971,"vw":53.772132},{"c":52.48,"h":53.13,"l":51.28,"n":1307,"o":52.78,"t":"2025-03-04T05:00:00Z","v":142271,"vw":52.655885},{"c":53.02,"h":53.1857,"l":52.2732,"n":549,"o":52.46,"t":"2025-03-05T05:00:00Z","v":226158,"vw":52.910293},{"c":50.7,"h":52.45,"l":50.66,"n":880,"o":52.13,"t":"2025-03-06T05:00:00Z","v":113452,"vw":50.973552},{"c":50.58,"h":50.6,"l":49.06,"n":1200,"o":50.54,"t":"2025-03-07T05:00:00Z","v":327601,"vw":49.755069},{"c":48.8,"h":49.73,"l":48.045,"n":1849,"o":49.73,"t":"2025-03-10T04:00:00Z","v":1345079,"vw":48.933582},{"c":48.16,"h":49.17,"l":47.6,"n":2660,"o":48.6,"t":"2025-03-11T04:00:00Z","v":614507,"vw":47.963501},{"c":48.25,"h":49.27,"l":47.71,"n":974,"o":48.86,"t":"2025-03-12T04:00:00Z","v":115547,"vw":48.350546},{"c":46.78,"h":48.25,"l":46.5103,"n":1309,"o":48.25,"t":"2025-03-13T04:00:00Z","v":409188,"vw":47.427201},{"c":48.28,"h":48.28,"l":47.42,"n":645,"o":47.49,"t":"2025-03-14T04:00:00Z","v":75444,"vw":47.959561},{"c":49.21,"h":49.41,"l":48.36,"n":942,"o":48.38,"t":"2025-03-17T04:00:00Z","v":363718,"vw":48.910853},{"c":48.37,"h":48.96,"l":47.99,"n":694,"o":48.96,"t":"2025-03-18T04:00:00Z","v":73972,"vw":48.356265},{"c":49.76,"h":50.07,"l":48.44,"n":588,"o":48.44,"t":"2025-03-19T04:00:00Z","v":50405,"vw":49.626836},{"c":49.7,"h":50.13,"l":49.34,"n":555,"o":49.44,"t":"2025-03-20T04:00:00Z","v":65762,"vw":49.747215},{"c":49.6,"h":49.645,"l":48.43,"n":453,"o":48.97,"t":"2025-03-21T04:00:00Z","v":38922,"vw":49.289563},{"c":51.18,"h":51.19,"l":50.355,"n":463,"o":50.49,"t":"2025-03-24T04:00:00Z","v":57589,"vw":50.899987},{"c":50.97,"h":51.3,"l":50.8164,"n":398,"o":51.27,"t":"2025-03-25T04:00:00Z","v":20840,"vw":51.012575},{"c":50.72,"h":51.22,"l":50.4854,"n":458,"o":51.15,"t":"2025-03-26T04:00:00Z","v":73724,"vw":50.818923},{"c":50.32,"h":50.78,"l":49.91,"n":763,"o":50.46,"t":"2025-03-27T04:00:00Z","v":72235,"vw":50.425669},{"c":48.7,"h":50.16,"l":48.46,"n":731,"o":50.16,"t":"2025-03-28T04:00:00Z","v":334316,"vw":49.360501},{"c":48.65,"h":48.8192,"l":46.954,"n":617,"o":47.69,"t":"2025-03-31T04:00:00Z","v":50918,"vw":47.836806},{"c":48.7,"h":48.92,"l":47.82,"n":494,"o":48.62,"t":"2025-04-01T04:00:00Z","v":150182,"vw":48.583595},{"c":49.76,"h":49.87,"l":47.99,"n":393,"o":47.99,"t":"2025-04-02T04:00:00Z","v":37059,"vw":49.176439},{"c":45.92,"h":47.58,"l":45.8854,"n":2025,"o":47.29,"t":"2025-04-03T04:00:00Z","v":100725,"vw":46.557396},{"c":43.48,"h":44.3894,"l":42.935,"n":743,"o":44.14,"t":"2025-04-04T04:00:00Z","v":107253,"vw":43.470544},{"c":43.34,"h":45.22,"l":41.08,"n":966,"o":41.68,"t":"2025-04-07T04:00:00Z","v":188861,"vw":43.080686},{"c":42.84,"h":45.38,"l":42.3449,"n":2014,"o":45.1,"t":"2025-04-08T04:00:00Z","v":452346,"vw":43.809233},{"c":47.96,"h":48.2977,"l":42.52,"n":880,"o":42.52,"t":"2025-04-09T04:00:00Z","v":79624,"vw":45.736365},{"c":45.48,"h":46.8,"l":44.6544,"n":385,"o":46.64,"t":"2025-04-10T04:00:00Z","v":37453,"vw":45.514925},{"c":46.02,"h":46.04,"l":44.7401,"n":1014,"o":45.27,"t":"2025-04-11T04:00:00Z","v":250456,"vw":45.51204},{"c":46.27,"h":46.95,"l":45.79,"n":432,"o":46.84,"t":"2025-04-14T04:00:00Z","v":32923,"vw":46.392907},{"c":46.64,"h":47.05,"l":46.31,"n":421,"o":46.31,"t":"2025-04-15T04:00:00Z","v":136396,"vw":46.790197},{"c":46.29,"h":46.975,"l":45.65,"n":379,"o":46.5,"t":"2025-04-16T04:00:00Z","v":136025,"vw":46.161849},{"c":46.7,"h":46.96,"l":46.19,"n":375,"o":46.36,"t":"2025-04-17T04:00:00Z","v":28279,"vw":46.62297},{"c":45.49,"h":46.26,"l":44.9805,"n":445,"o":46.14,"t":"2025-04-21T04:00:00Z","v":60035,"vw":45.231476},{"c":46.98,"h":47.125,"l":46.18,"n":471,"o":46.18,"t":"2025-04-22T04:00:00Z","v":45740,"vw":46.740531},{"c":47.67,"h":49.2952,"l":47.57,"n":613,"o":48.46,"t":"2025-04-23T04:00:00Z","v":170889,"vw":47.828487},{"c":48.18,"h":48.2317,"l":47.485,"n":303,"o":47.59,"t":"2025-04-24T04:00:00Z","v":28846,"vw":47.985589},{"c":48.3,"h":48.31,"l":47.88,"n":379,"o":47.99,"t":"2025-04-25T04:00:00Z","v":33085,"vw":48.235088},{"c":48.48,"h":48.9636,"l":48.02,"n":804,"o":48.39,"t":"2025-04-28T04:00:00Z","v":236439,"vw":48.359787},{"c":48.36,"h":48.55,"l":47.725,"n":370,"o":48.22,"t":"2025-04-29T04:00:00Z","v":25965,"vw":48.258155},{"c":48.01,"h":48.19,"l":46.7294,"n":360,"o":47.29,"t":"2025-04-30T04:00:00Z","v":31696,"vw":47.608022},{"c":48.25,"h":48.71,"l":48.15,"n":847,"o":48.4,"t":"2025-05-01T04:00:00Z","v":58512,"vw":48.355985},{"c":49.85,"h":49.95,"l":49.01,"n":518,"o":49.01,"t":"2025-05-02T04:00:00Z","v":172649,"vw":49.771653},{"c":49.89,"h":50.27,"l":49.34,"n":373,"o":49.34,"t":"2025-05-05T04:00:00Z","v":39532,"vw":49.952804},{"c":49.43,"h":49.52,"l":49.05,"n":383,"o":49.17,"t":"2025-05-06T04:00:00Z","v":39677,"vw":49.390189},{"c":49.89,"h":50.1023,"l":49.63,"n":453,"o":49.71,"t":"2025-05-07T04:00:00Z","v":20977,"vw":49.897748},{"c":50.5,"h":51,"l":50.2,"n":477,"o":50.2,"t":"2025-05-08T04:00:00Z","v":33653,"vw":50.548299},{"c":50.06,"h":50.6,"l":49.84,"n":214,"o":50.6,"t":"2025-05-09T04:00:00Z","v":10436,"vw":50.192794},{"c":52.01,"h":52.25,"l":51.515,"n":521,"o":52.05,"t":"2025-05-12T04:00:00Z","v":58686,"vw":51.905124},{"c":52.79,"h":52.98,"l":52.07,"n":523,"o":52.07,"t":"2025-05-13T04:00:00Z","v":36505,"vw":52.781558},{"c":52.73,"h":53.01,"l":52.66,"n":378,"o":52.82,"t":"2025-05-14T04:00:00Z","v":111242,"vw":52.745395},{"c":52.53,"h":52.74,"l":52.235,"n":276,"o":52.53,"t":"2025-05-15T04:00:00Z","v":33874,"vw":52.573757},{"c":53.25,"h":53.25,"l":52.53,"n":327,"o":52.64,"t":"2025-05-16T04:00:00Z","v":49555,"vw":52.985182},{"c":53.05,"h":53.1044,"l":52.47,"n":433,"o":52.47,"t":"2025-05-19T04:00:00Z","v":40851,"vw":52.899733},{"c":52.63,"h":52.77,"l":52.35,"n":318,"o":52.59,"t":"2025-05-20T04:00:00Z","v":25600,"vw":52.562111},{"c":51.35,"h":52.1975,"l":51.1846,"n":387,"o":52.05,"t":"2025-05-21T04:00:00Z","v":62933,"vw":51.880933},{"c":51.61,"h":51.87,"l":51.19,"n":340,"o":51.19,"t":"2025-05-22T04:00:00Z","v":24269,"vw":51.548558},{"c":51.65,"h":51.7995,"l":50.76,"n":287,"o":50.76,"t":"2025-05-23T04:00:00Z","v":14591,"vw":51.500869},{"c":53.24,"h":53.36,"l":52.36,"n":398,"o":52.36,"t":"2025-05-27T04:00:00Z","v":44247,"vw":53.209655},{"c":53.08,"h":53.2073,"l":53,"n":340,"o":53.15,"t":"2025-05-28T04:00:00Z","v":28951,"vw":53.108918},{"c":53.06,"h":53.45,"l":52.87,"n":343,"o":53.45,"t":"2025-05-29T04:00:00Z","v":24081,"vw":52.976205},{"c":53.31,"h":53.36,"l":52.78,"n":291,"o":52.91,"t":"2025-05-30T04:00:00Z","v":32735,"vw":53.126359},{"c":53.65,"h":53.66,"l":52.78,"n":289,"o":53.02,"t":"2025-06-02T04:00:00Z","v":27890,"vw":53.146867},{"c":53.92,"h":54.1071,"l":53.5932,"n":332,"o":53.63,"t":"2025-06-03T04:00:00Z","v":15663,"vw":53.923509},{"c":54.01,"h":54.12,"l":53.86,"n":979,"o":53.86,"t":"2025-06-04T04:00:00Z","v":16890,"vw":54.060751},{"c":53.81,"h":54.2,"l":53.5,"n":377,"o":54.05,"t":"2025-06-05T04:00:00Z","v":119354,"vw":53.930366},{"c":54.5,"h":54.5,"l":54.1101,"n":172,"o":54.39,"t":"2025-06-06T04:00:00Z","v":9781,"vw":54.368112},{"c":54.39,"h":54.77,"l":54.39,"n":405,"o":54.76,"t":"2025-06-09T04:00:00Z","v":31285,"vw":54.513948},{"c":54.04,"h":54.45,"l":53.92,"n":464,"o":54.45,"t":"2025-06-10T04:00:00Z","v":21057,"vw":54.138814},{"c":53.98,"h":54.2999,"l":53.78,"n":316,"o":54.19,"t":"2025-06-11T04:00:00Z","v":23083,"vw":53.975934},{"c":53.94,"h":53.98,"l":53.61,"n":606,"o":53.7,"t":"2025-06-12T04:00:00Z","v":44029,"vw":53.836028},{"c":52.85,"h":53.445,"l":52.67,"n":552,"o":53.15,"t":"2025-06-13T04:00:00Z","v":63364,"vw":53.173437},{"c":54.16,"h":54.16,"l":53.46,"n":744,"o":53.46,"t":"2025-06-16T04:00:00Z","v":74926,"vw":54.07842},{"c":53.8,"h":54.0925,"l":53.5643,"n":446,"o":53.77,"t":"2025-06-17T04:00:00Z","v":39624,"vw":53.754484},{"c":53.99,"h":54.195,"l":53.6553,"n":460,"o":53.78,"t":"2025-06-18T04:00:00Z","v":48347,"vw":54.045772},{"c":54.28,"h":54.68,"l":54.135,"n":366,"o":54.46,"t":"2025-06-20T04:00:00Z","v":25270,"vw":54.372035},{"c":55,"h":55,"l":53.68,"n":497,"o":54.16,"t":"2025-06-23T04:00:00Z","v":27468,"vw":54.574152},{"c":55.7,"h":55.91,"l":55.49,"n":376,"o":55.49,"t":"2025-06-24T04:00:00Z","v":16188,"vw":55.645858},{"c":55.27,"h":55.73,"l":55.0937,"n":399,"o":55.73,"t":"2025-06-25T04:00:00Z","v":30193,"vw":55.279122},{"c":56.07,"h":56.07,"l":55.27,"n":629,"o":55.36,"t":"2025-06-26T04:00:00Z","v":110198,"vw":55.800587},{"c":56.75,"h":56.75,"l":56.0172,"n":355,"o":56.06,"t":"2025-06-27T04:00:00Z","v":27534,"vw":56.449431},{"c":56.9,"h":57,"l":56.59,"n":454,"o":56.81,"t":"2025-06-30T04:00:00Z","v":22902,"vw":56.820997},{"c":57.08,"h":57.379,"l":56.75,"n":608,"o":56.75,"t":"2025-07-01T04:00:00Z","v":66738,"vw":57.219127},{"c":57.5,"h":57.5,"l":56.92,"n":561,"o":57.03,"t":"2025-07-02T04:00:00Z","v":40263,"vw":57.321055},{"c":57.81,"h":57.93,"l":57.54,"n":230,"o":57.54,"t":"2025-07-03T04:00:00Z","v":15531,"vw":57.819614},{"c":57.45,"h":57.7413,"l":57.14,"n":469,"o":57.58,"t":"2025-07-07T04:00:00Z","v":57012,"vw":57.447213},{"c":57.47,"h":57.84,"l":57.25,"n":355,"o":57.6,"t":"2025-07-08T04:00:00Z","v":38320,"vw":57.468807},{"c":57.53,"h":57.66,"l":57.3134,"n":243,"o":57.63,"t":"2025-07-09T04:00:00Z","v":16725,"vw":57.502702},{"c":58.43,"h":58.6167,"l":57.94,"n":410,"o":57.94,"t":"2025-07-10T04:00:00Z","v":28746,"vw":58.496343},{"c":57.73,"h":58.08,"l":57.4799,"n":270,"o":58.08,"t":"2025-07-11T04:00:00Z","v":34895,"vw":57.731282},{"c":58.16,"h":58.195,"l":57.73,"n":368,"o":57.73,"t":"2025-07-14T04:00:00Z","v":21531,"vw":58.114474},{"c":57.47,"h":58.13,"l":57.41,"n":309,"o":58.13,"t":"2025-07-15T04:00:00Z","v":22133,"vw":57.595283},{"c":57.77,"h":58.01,"l":57.17,"n":399,"o":57.62,"t":"2025-07-16T04:00:00Z","v":22929,"vw":57.711779},{"c":58.58,"h":58.77,"l":58.19,"n":441,"o":58.19,"t":"2025-07-17T04:00:00Z","v":98885,"vw":58.573155},{"c":58.69,"h":58.86,"l":58.535,"n":221,"o":58.86,"t":"2025-07-18T04:00:00Z","v":8791,"vw":58.677079},{"c":58.58,"h":58.9,"l":58.54,"n":246,"o":58.9,"t":"2025-07-21T04:00:00Z","v":22814,"vw":58.745784},{"c":58.85,"h":58.94,"l":58.3585,"n":243,"o":58.63,"t":"2025-07-22T04:00:00Z","v":24437,"vw":58.844971},{"c":59.35,"h":59.35,"l":59.07,"n":391,"o":59.07,"t":"2025-07-23T04:00:00Z","v":9656,"vw":59.26101},{"c":58.42,"h":59.22,"l":58.42,"n":237,"o":59.1,"t":"2025-07-24T04:00:00Z","v":33226,"vw":58.698338},{"c":58.76,"h":58.79,"l":58.4,"n":256,"o":58.61,"t":"2025-07-25T04:00:00Z","v":22584,"vw":58.69822},{"c":58.66,"h":58.9,"l":58.58,"n":428,"o":58.8,"t":"2025-07-28T04:00:00Z","v":20926,"vw":58.70002},{"c":57.85,"h":58.44,"l":57.76,"n":699,"o":58.44,"t":"2025-07-29T04:00:00Z","v":75941,"vw":57.985684},{"c":58.36,"h":58.67,"l":57.97,"n":553,"o":57.97,"t":"2025-07-30T04:00:00Z","v":42169,"vw":58.322502},{"c":57.62,"h":58.35,"l":57.52,"n":531,"o":58.3,"t":"2025-07-31T04:00:00Z","v":25450,"vw":57.944505},{"c":56.81,"h":57.21,"l":56.27,"n":648,"o":56.98,"t":"2025-08-01T04:00:00Z","v":56727,"vw":56.772736},{"c":57.5,"h":57.5,"l":57.09,"n":458,"o":57.09,"t":"2025-08-04T04:00:00Z","v":56080,"vw":57.35292},{"c":56.82,"h":57.57,"l":56.56,"n":468,"o":57.57,"t":"2025-08-05T04:00:00Z","v":59031,"vw":56.878828},{"c":56.9,"h":57.0399,"l":56.21,"n":396,"o":56.94,"t":"2025-08-06T04:00:00Z","v":23800,"vw":56.610651},{"c":56.83,"h":57.29,"l":56.25,"n":446,"o":57.29,"t":"2025-08-07T04:00:00Z","v":33978,"vw":56.679743},{"c":56.42,"h":57.14,"l":56.39,"n":391,"o":57.14,"t":"2025-08-08T04:00:00Z","v":37476,"vw":56.533258},{"c":56.53,"h":56.6394,"l":56.26,"n":256,"o":56.45,"t":"2025-08-11T04:00:00Z","v":15297,"vw":56.534955},{"c":57.97,"h":57.99,"l":56.85,"n":213,"o":56.85,"t":"2025-08-12T04:00:00Z","v":14505,"vw":57.524443},{"c":58.74,"h":58.74,"l":57.94,"n":228,"o":58.11,"t":"2025-08-13T04:00:00Z","v":6278,"vw":58.396439},{"c":58.32,"h":58.49,"l":58.22,"n":254,"o":58.28,"t":"2025-08-14T04:00:00Z","v":90722,"vw":58.303959},{"c":58.41,"h":58.58,"l":58.24,"n":214,"o":58.4,"t":"2025-08-15T04:00:00Z","v":16383,"vw":58.440905},{"c":58.63,"h":58.73,"l":58.41,"n":279,"o":58.41,"t":"2025-08-18T04:00:00Z","v":12208,"vw":58.607633},{"c":58.58,"h":59,"l":58.54,"n":291,"o":58.63,"t":"2025-08-19T04:00:00Z","v":8932,"vw":58.663715},{"c":58.41,"h":58.44,"l":57.8454,"n":360,"o":58.38,"t":"2025-08-20T04:00:00Z","v":13927,"vw":58.218786},{"c":58.25,"h":58.29,"l":57.8929,"n":297,"o":58.08,"t":"2025-08-21T04:00:00Z","v":10834,"vw":58.091013},{"c":59.54,"h":59.63,"l":58.58,"n":983,"o":58.58,"t":"2025-08-22T04:00:00Z","v":53410,"vw":59.400174},{"c":59.21,"h":59.5485,"l":59.21,"n":287,"o":59.5485,"t":"2025-08-25T04:00:00Z","v":7445,"vw":59.330534},{"c":59.69,"h":59.73,"l":59.27,"n":358,"o":59.27,"t":"2025-08-26T04:00:00Z","v":11628,"vw":59.551512},{"c":59.64,"h":59.86,"l":59.41,"n":456,"o":59.63,"t":"2025-08-27T04:00:00Z","v":31521,"vw":59.68664},{"c":59.73,"h":59.79,"l":59.4941,"n":430,"o":59.68,"t":"2025-08-28T04:00:00Z","v":18017,"vw":59.677903},{"c":59.5,"h":59.67,"l":59.19,"n":550,"o":59.67,"t":"2025-08-29T04:00:00Z","v":34992,"vw":59.461696},{"c":59.06,"h":59.0848,"l":58.5689,"n":504,"o":58.85,"t":"2025-09-02T04:00:00Z","v":66300,"vw":58.855159},{"c":59.4,"h":59.605,"l":59.14,"n":308,"o":59.14,"t":"2025-09-03T04:00:00Z","v":11143,"vw":59.407314},{"c":59.59,"h":59.62,"l":59.24,"n":512,"o":59.55,"t":"2025-09-04T04:00:00Z","v":23844,"vw":59.50002},{"c":59.49,"h":60.06,"l":59.2004,"n":485,"o":59.7,"t":"2025-09-05T04:00:00Z","v":18140,"vw":59.515373},{"c":59.88,"h":59.92,"l":59.35,"n":515,"o":59.65,"t":"2025-09-08T04:00:00Z","v":243665,"vw":59.85593},{"c":59.75,"h":59.83,"l":59.51,"n":510,"o":59.75,"t":"2025-09-09T04:00:00Z","v":41642,"vw":59.731381},{"c":59.74,"h":59.84,"l":59.23,"n":610,"o":59.8,"t":"2025-09-10T04:00:00Z","v":66275,"vw":59.581899},{"c":61.88,"h":61.89,"l":59.74,"n":557,"o":59.8,"t":"2025-09-11T04:00:00Z","v":43185,"vw":61.181749},{"c":61.91,"h":62.19,"l":61.65,"n":312,"o":62.19,"t":"2025-09-12T04:00:00Z","v":11946,"vw":61.974757},{"c":62.19,"h":62.39,"l":61.88,"n":505,"o":62.1,"t":"2025-09-15T04:00:00Z","v":85421,"vw":62.223985},{"c":61.18,"h":61.9,"l":60.86,"n":493,"o":61.9,"t":"2025-09-16T04:00:00Z","v":28876,"vw":61.173997},{"c":61.51,"h":61.89,"l":60.88,"n":481,"o":61.51,"t":"2025-09-17T04:00:00Z","v":34577,"vw":61.598319},{"c":61.83,"h":61.87,"l":61.31,"n":360,"o":61.63,"t":"2025-09-18T04:00:00Z","v":14322,"vw":61.55194},{"c":61.84,"h":62.0298,"l":61.6801,"n":248,"o":61.92,"t":"2025-09-19T04:00:00Z","v":10196,"vw":61.843586},{"c":61.86,"h":61.9895,"l":61.5379,"n":297,"o":61.73,"t":"2025-09-22T04:00:00Z","v":10412,"vw":61.834872},{"c":61.98,"h":62.6651,"l":61.91,"n":535,"o":61.91,"t":"2025-09-23T04:00:00Z","v":33691,"vw":62.220226},{"c":61.4,"h":62.0336,"l":61.34,"n":219,"o":62.0336,"t":"2025-09-24T04:00:00Z","v":81876,"vw":61.491015},{"c":61.19,"h":61.375,"l":60.8947,"n":318,"o":60.8947,"t":"2025-09-25T04:00:00Z","v":19594,"vw":61.1738},{"c":61.7,"h":61.8016,"l":61.23,"n":294,"o":61.23,"t":"2025-09-26T04:00:00Z","v":14689,"vw":61.68635},{"c":61.78,"h":62.17,"l":61.511,"n":228,"o":62.17,"t":"2025-09-29T04:00:00Z","v":7417,"vw":61.783393},{"c":60.58,"h":61.62,"l":60.29,"n":591,"o":61.55,"t":"2025-09-30T04:00:00Z","v":107091,"vw":60.415824},{"c":60.12,"h":60.5152,"l":60.07,"n":836,"o":60.24,"t":"2025-10-01T04:00:00Z","v":76893,"vw":60.29002},{"c":60.35,"h":60.435,"l":59.83,"n":638,"o":60.13,"t":"2025-10-02T04:00:00Z","v":55936,"vw":60.156347},{"c":59.93,"h":60.48,"l":59.93,"n":624,"o":60.48,"t":"2025-10-03T04:00:00Z","v":33031,"vw":60.135845},{"c":59.8,"h":60.12,"l":59.7218,"n":290,"o":60.09,"t":"2025-10-06T04:00:00Z","v":13726,"vw":59.880093},{"c":58.93,"h":59.87,"l":58.619,"n":514,"o":59.87,"t":"2025-10-07T04:00:00Z","v":42575,"vw":58.824847},{"c":58.62,"h":59.06,"l":58.5,"n":499,"o":58.92,"t":"2025-10-08T04:00:00Z","v":17889,"vw":58.79606},{"c":58.21,"h":58.64,"l":58.05,"n":360,"o":58.64,"t":"2025-10-09T04:00:00Z","v":69503,"vw":58.277708},{"c":56.96,"h":58.45,"l":56.86,"n":520,"o":58.13,"t":"2025-10-10T04:00:00Z","v":45552,"vw":57.491814},{"c":57.71,"h":57.7794,"l":57.4427,"n":373,"o":57.57,"t":"2025-10-13T04:00:00Z","v":29887,"vw":57.673657},{"c":58.74,"h":58.89,"l":57.04,"n":361,"o":57.04,"t":"2025-10-14T04:00:00Z","v":19666,"vw":58.494876},{"c":59.06,"h":59.55,"l":58.8582,"n":293,"o":59.05,"t":"2025-10-15T04:00:00Z","v":15064,"vw":59.098485},{"c":58.1,"h":59.2,"l":57.77,"n":220,"o":59.2,"t":"2025-10-16T04:00:00Z","v":7064,"vw":58.410707},{"c":57.89,"h":58.35,"l":57.82,"n":416,"o":57.82,"t":"2025-10-17T04:00:00Z","v":89423,"vw":58.185026},{"c":58.63,"h":58.75,"l":58.27,"n":158,"o":58.27,"t":"2025-10-20T04:00:00Z","v":9424,"vw":58.485544},{"c":59.61,"h":59.69,"l":58.93,"n":624,"o":58.93,"t":"2025-10-21T04:00:00Z","v":44617,"vw":59.558273},{"c":59.54,"h":59.96,"l":59.2,"n":548,"o":59.6,"t":"2025-10-22T04:00:00Z","v":10727,"vw":59.520902},{"c":60.01,"h":60.19,"l":59.6304,"n":312,"o":59.75,"t":"2025-10-23T04:00:00Z","v":12158,"vw":59.881497},{"c":59.8,"h":60.47,"l":59.76,"n":276,"o":60.3,"t":"2025-10-24T04:00:00Z","v":23381,"vw":59.887611},{"c":60.08,"h":60.306,"l":59.79,"n":251,"o":60.02,"t":"2025-10-27T04:00:00Z","v":20343,"vw":60.032804},{"c":58.98,"h":59.63,"l":58.94,"n":451,"o":59.55,"t":"2025-10-28T04:00:00Z","v":38906,"vw":59.099073},{"c":58.26,"h":58.96,"l":57.97,"n":460,"o":58.42,"t":"2025-10-29T04:00:00Z","v":39609,"vw":58.643394},{"c":57.98,"h":58.48,"l":57.84,"n":367,"o":57.84,"t":"2025-10-30T04:00:00Z","v":29244,"vw":58.132349},{"c":58.55,"h":58.58,"l":57.95,"n":709,"o":58.16,"t":"2025-10-31T04:00:00Z","v":50148,"vw":58.365838},{"c":58.22,"h":58.46,"l":57.66,"n":501,"o":58.46,"t":"2025-11-03T05:00:00Z","v":65448,"vw":58.05286},{"c":57.45,"h":57.6692,"l":57.2,"n":320,"o":57.36,"t":"2025-11-04T05:00:00Z","v":16517,"vw":57.472552},{"c":57.61,"h":58.05,"l":57.44,"n":421,"o":57.46,"t":"2025-11-05T05:00:00Z","v":11248,"vw":57.636824},{"c":56.94,"h":57.35,"l":56.85,"n":728,"o":57.35,"t":"2025-11-06T05:00:00Z","v":13372,"vw":57.074602},{"c":58.16,"h":58.1625,"l":56.77,"n":308,"o":56.77,"t":"2025-11-07T05:00:00Z","v":10921,"vw":57.496933},{"c":58.76,"h":58.86,"l":58.38,"n":1064,"o":58.48,"t":"2025-11-10T05:00:00Z","v":46616,"vw":58.667035},{"c":58.97,"h":59.125,"l":58.82,"n":216,"o":58.82,"t":"2025-11-11T05:00:00Z","v":7781,"vw":59.004842},{"c":58.69,"h":59.49,"l":58.69,"n":377,"o":59,"t":"2025-11-12T05:00:00Z","v":33066,"vw":59.013707},{"c":57.84,"h":58.62,"l":57.72,"n":289,"o":58.595,"t":"2025-11-13T05:00:00Z","v":13799,"vw":57.91945},{"c":57.9,"h":58.025,"l":57.38,"n":232,"o":57.44,"t":"2025-11-14T05:00:00Z","v":16420,"vw":57.823779},{"c":56.76,"h":57.83,"l":56.43,"n":1872,"o":57.81,"t":"2025-11-17T05:00:00Z","v":1026623,"vw":57.427913},{"c":57.4,"h":57.66,"l":56.54,"n":2343,"o":56.54,"t":"2025-11-18T05:00:00Z","v":208140,"vw":57.120518},{"c":57.02,"h":57.87,"l":56.89,"n":1079,"o":57.6,"t":"2025-11-19T05:00:00Z","v":95481,"vw":57.339678},{"c":55.74,"h":57.64,"l":55.66,"n":1072,"o":57.58,"t":"2025-11-20T05:00:00Z","v":101810,"vw":56.381633},{"c":57.04,"h":57.455,"l":55.89,"n":664,"o":55.89,"t":"2025-11-21T05:00:00Z","v":79963,"vw":56.930803},{"c":56.58,"h":57.27,"l":56.58,"n":306,"o":57.27,"t":"2025-11-24T05:00:00Z","v":76331,"vw":56.722536},{"c":58.09,"h":58.21,"l":56.78,"n":622,"o":56.78,"t":"2025-11-25T05:00:00Z","v":41940,"vw":58.010541},{"c":58.63,"h":58.745,"l":58.23,"n":276,"o":58.23,"t":"2025-11-26T05:00:00Z","v":87419,"vw":58.657157},{"c":59.19,"h":59.19,"l":58.56,"n":528,"o":58.6,"t":"2025-11-28T05:00:00Z","v":39069,"vw":59.080736},{"c":59.19,"h":59.47,"l":58.88,"n":511,"o":58.88,"t":"2025-12-01T05:00:00Z","v":174755,"vw":59.367466},{"c":59.37,"h":59.5673,"l":58.922,"n":364,"o":59.39,"t":"2025-12-02T05:00:00Z","v":18399,"vw":59.239042},{"c":59.63,"h":59.89,"l":59.3638,"n":631,"o":59.43,"t":"2025-12-03T05:00:00Z","v":61770,"vw":59.644619},{"c":59.53,"h":59.53,"l":59.08,"n":248,"o":59.4,"t":"2025-12-04T05:00:00Z","v":17381,"vw":59.411953},{"c":59.6,"h":59.904,"l":59.46,"n":446,"o":59.46,"t":"2025-12-05T05:00:00Z","v":44654,"vw":59.679492},{"c":59.89,"h":60.06,"l":59.68,"n":783,"o":60.02,"t":"2025-12-08T05:00:00Z","v":72391,"vw":59.840431},{"c":60.32,"h":60.4693,"l":59.79,"n":451,"o":59.79,"t":"2025-12-09T05:00:00Z","v":50438,"vw":60.279518},{"c":60.58,"h":60.82,"l":60.03,"n":316,"o":60.33,"t":"2025-12-10T05:00:00Z","v":23706,"vw":60.308405},{"c":61.48,"h":61.5,"l":60.8801,"n":307,"o":60.8801,"t":"2025-12-11T05:00:00Z","v":23598,"vw":61.358471},{"c":61.4,"h":61.96,"l":61.365,"n":455,"o":61.96,"t":"2025-12-12T05:00:00Z","v":48077,"vw":61.553065},{"c":61.3,"h":61.53,"l":61.14,"n":428,"o":61.53,"t":"2025-12-15T05:00:00Z","v":35361,"vw":61.372473},{"c":61.23,"h":61.58,"l":61.07,"n":488,"o":61.22,"t":"2025-12-16T05:00:00Z","v":25575,"vw":61.30841},{"c":60.73,"h":61.55,"l":60.73,"n":518,"o":61.17,"t":"2025-12-17T05:00:00Z","v":22883,"vw":61.148724},{"c":61.22,"h":61.69,"l":61.09,"n":484,"o":61.24,"t":"2025-12-18T05:00:00Z","v":23399,"vw":61.374978},{"c":61.69,"h":62,"l":61.3,"n":338,"o":61.3,"t":"2025-12-19T05:00:00Z","v":20318,"vw":61.81532},{"c":62.19,"h":62.39,"l":61.98,"n":426,"o":61.98,"t":"2025-12-22T05:00:00Z","v":28095,"vw":62.234408},{"c":61.91,"h":62.1996,"l":61.87,"n":373,"o":62.18,"t":"2025-12-23T05:00:00Z","v":31672,"vw":61.987373},{"c":62.11,"h":62.14,"l":61.81,"n":358,"o":61.86,"t":"2025-12-24T05:00:00Z","v":20933,"vw":61.970428},{"c":62.07,"h":62.19,"l":61.93,"n":648,"o":61.99,"t":"2025-12-26T05:00:00Z","v":27079,"vw":62.022639},{"c":61.75,"h":62.01,"l":61.57,"n":604,"o":61.92,"t":"2025-12-29T05:00:00Z","v":37094,"vw":61.735585},{"c":61.8,"h":61.93,"l":61.68,"n":379,"o":61.68,"t":"2025-12-30T05:00:00Z","v":19729,"vw":61.848367},{"c":61.33,"h":61.7,"l":61.28,"n":348,"o":61.7,"t":"2025-12-31T05:00:00Z","v":24275,"vw":61.385001},{"c":61.41,"h":61.46,"l":60.938,"n":614,"o":61.46,"t":"2026-01-02T05:00:00Z","v":135123,"vw":61.187655},{"c":61.85,"h":62.255,"l":61.26,"n":740,"o":61.26,"t":"2026-01-05T05:00:00Z","v":107625,"vw":61.757353},{"c":62.03,"h":62.26,"l":61.75,"n":540,"o":61.75,"t":"2026-01-06T05:00:00Z","v":81735,"vw":62.076336},{"c":61.48,"h":62.155,"l":61.39,"n":322,"o":62.14,"t":"2026-01-07T05:00:00Z","v":23122,"vw":61.625282},{"c":62.11,"h":62.31,"l":61.41,"n":740,"o":61.41,"t":"2026-01-08T05:00:00Z","v":54591,"vw":61.925416},{"c":61.88,"h":62.29,"l":61.59,"n":465,"o":62.29,"t":"2026-01-09T05:00:00Z","v":65411,"vw":61.84499},{"c":61.81,"h":61.925,"l":61.04,"n":475,"o":61.48,"t":"2026-01-12T05:00:00Z","v":39326,"vw":61.626886},{"c":62.08,"h":62.13,"l":61.65,"n":592,"o":61.65,"t":"2026-01-13T05:00:00Z","v":74518,"vw":61.939359},{"c":61.74,"h":62.01,"l":61.42,"n":342,"o":62.01,"t":"2026-01-14T05:00:00Z","v":29268,"vw":61.679882},{"c":62.09,"h":62.37,"l":61.935,"n":366,"o":61.95,"t":"2026-01-15T05:00:00Z","v":31483,"vw":62.203785},{"c":61.72,"h":62.31,"l":61.685,"n":399,"o":62.24,"t":"2026-01-16T05:00:00Z","v":38361,"vw":61.792764},{"c":60.57,"h":61.2695,"l":60.43,"n":584,"o":60.87,"t":"2026-01-20T05:00:00Z","v":33704,"vw":60.833707},{"c":61.15,"h":61.35,"l":60.59,"n":280,"o":60.8818,"t":"2026-01-21T05:00:00Z","v":29362,"vw":61.045224},{"c":61.13,"h":61.956,"l":61.09,"n":327,"o":61.69,"t":"2026-01-22T05:00:00Z","v":24469,"vw":61.568056},{"c":61.12,"h":61.24,"l":60.885,"n":234,"o":61.19,"t":"2026-01-23T05:00:00Z","v":12650,"vw":61.057288},{"c":60.75,"h":61.47,"l":60.74,"n":299,"o":61.2,"t":"2026-01-26T05:00:00Z","v":18161,"vw":61.025742},{"c":60.63,"h":60.98,"l":60.47,"n":239,"o":60.77,"t":"2026-01-27T05:00:00Z","v":15899,"vw":60.64484},{"c":60.46,"h":61.02,"l":60.4,"n":518,"o":60.76,"t":"2026-01-28T05:00:00Z","v":39150,"vw":60.645628},{"c":60.55,"h":60.55,"l":59.9,"n":296,"o":60.34,"t":"2026-01-29T05:00:00Z","v":27937,"vw":60.199129},{"c":60.2,"h":60.5,"l":59.67,"n":400,"o":60.13,"t":"2026-01-30T05:00:00Z","v":22925,"vw":60.019331},{"c":60.94,"h":61.25,"l":60.19,"n":428,"o":60.19,"t":"2026-02-02T05:00:00Z","v":23434,"vw":61.038297},{"c":60.4,"h":60.93,"l":59.94,"n":435,"o":60.91,"t":"2026-02-03T05:00:00Z","v":25863,"vw":60.640666},{"c":60.3,"h":60.84,"l":60.0151,"n":279,"o":60.64,"t":"2026-02-04T05:00:00Z","v":15256,"vw":60.359777},{"c":59.34,"h":60.085,"l":59.34,"n":247,"o":59.98,"t":"2026-02-05T05:00:00Z","v":11938,"vw":59.547755},{"c":60.83,"h":60.94,"l":59.73,"n":327,"o":59.73,"t":"2026-02-06T05:00:00Z","v":16535,"vw":60.630939},{"c":60.91,"h":61.14,"l":60.58,"n":388,"o":60.81,"t":"2026-02-09T05:00:00Z","v":109923,"vw":60.66945},{"c":61.5,"h":61.835,"l":61.06,"n":278,"o":61.06,"t":"2026-02-10T05:00:00Z","v":44579,"vw":61.670931},{"c":60.59,"h":61.66,"l":60.56,"n":486,"o":61.66,"t":"2026-02-11T05:00:00Z","v":45924,"vw":61.138144},{"c":59.99,"h":61.52,"l":59.79,"n":412,"o":61,"t":"2026-02-12T05:00:00Z","v":295647,"vw":60.245964},{"c":60,"h":60.27,"l":59.78,"n":363,"o":60.13,"t":"2026-02-13T05:00:00Z","v":34004,"vw":60.006433},{"c":60.77,"h":60.95,"l":60.27,"n":353,"o":60.27,"t":"2026-02-17T05:00:00Z","v":25262,"vw":60.601222},{"c":61.53,"h":62.02,"l":60.85,"n":366,"o":60.86,"t":"2026-02-18T05:00:00Z","v":25029,"vw":61.731393},{"c":61.22,"h":61.42,"l":60.7,"n":292,"o":61.42,"t":"2026-02-19T05:00:00Z","v":27169,"vw":61.043208},{"c":61.46,"h":61.64,"l":60.87,"n":263,"o":61.04,"t":"2026-02-20T05:00:00Z","v":15436,"vw":61.322937},{"c":59.89,"h":61.25,"l":59.61,"n":293,"o":61.09,"t":"2026-02-23T05:00:00Z","v":40243,"vw":59.852687},{"c":60.59,"h":60.8512,"l":59.96,"n":445,"o":60.17,"t":"2026-02-24T05:00:00Z","v":30023,"vw":60.522891},{"c":60.62,"h":60.73,"l":60.28,"n":259,"o":60.73,"t":"2026-02-25T05:00:00Z","v":13995,"vw":60.572223},{"c":62.08,"h":62.1589,"l":60.9,"n":278,"o":60.9,"t":"2026-02-26T05:00:00Z","v":12917,"vw":61.824322},{"c":61.66,"h":61.7296,"l":61.08,"n":220,"o":61.35,"t":"2026-02-27T05:00:00Z","v":17676,"vw":61.591134},{"c":60.89,"h":61.115,"l":60.4162,"n":754,"o":60.59,"t":"2026-03-02T05:00:00Z","v":42889,"vw":60.879619},{"c":60.37,"h":60.93,"l":58.99,"n":455,"o":59.72,"t":"2026-03-03T05:00:00Z","v":37460,"vw":59.87434},{"c":60.58,"h":61.014,"l":60.565,"n":376,"o":60.77,"t":"2026-03-04T05:00:00Z","v":56949,"vw":60.91216},{"c":60.43,"h":60.955,"l":59.99,"n":316,"o":60.3,"t":"2026-03-05T05:00:00Z","v":21969,"vw":60.475841},{"c":59.3,"h":59.51,"l":58.69,"n":291,"o":59.28,"t":"2026-03-06T05:00:00Z","v":24293,"vw":59.276359},{"c":59.76,"h":59.76,"l":57.08,"n":344,"o":58.13,"t":"2026-03-09T04:00:00Z","v":30311,"vw":58.291902},{"c":59.17,"h":60.3,"l":58.75,"n":241,"o":59.4,"t":"2026-03-10T04:00:00Z","v":13640,"vw":59.445574},{"c":59,"h":59.215,"l":58.665,"n":196,"o":59.09,"t":"2026-03-11T04:00:00Z","v":12096,"vw":58.894559},{"c":57.39,"h":58.16,"l":57.39,"n":214,"o":58.16,"t":"2026-03-12T04:00:00Z","v":12342,"vw":57.874683},{"c":57.42,"h":58.09,"l":57.3,"n":397,"o":57.78,"t":"2026-03-13T04:00:00Z","v":21334,"vw":57.547504},{"c":58.18,"h":58.496,"l":57.855,"n":479,"o":57.98,"t":"2026-03-16T04:00:00Z","v":29532,"vw":58.152789},{"c":58.84,"h":59.47,"l":58.78,"n":407,"o":58.78,"t":"2026-03-17T04:00:00Z","v":20627,"vw":59.154354},{"c":57.78,"h":58.71,"l":57.78,"n":201,"o":58.45,"t":"2026-03-18T04:00:00Z","v":14084,"vw":58.434682},{"c":58.09,"h":58.39,"l":57.24,"n":1119,"o":57.24,"t":"2026-03-19T04:00:00Z","v":93825,"vw":57.800899},{"c":57.01,"h":58,"l":56.7376,"n":302,"o":58,"t":"2026-03-20T04:00:00Z","v":19563,"vw":57.272524},{"c":58.54,"h":59.37,"l":58.17,"n":1226,"o":58.17,"t":"2026-03-23T04:00:00Z","v":114185,"vw":58.783665},{"c":58.51,"h":58.68,"l":57.73,"n":233,"o":57.97,"t":"2026-03-24T04:00:00Z","v":14119,"vw":58.179666},{"c":58.61,"h":59.245,"l":58.3038,"n":199,"o":59.245,"t":"2026-03-25T04:00:00Z","v":13910,"vw":58.693862},{"c":57.87,"h":58.83,"l":57.82,"n":298,"o":58.83,"t":"2026-03-26T04:00:00Z","v":5884,"vw":58.247611},{"c":56.34,"h":57.53,"l":56.155,"n":238,"o":57.53,"t":"2026-03-27T04:00:00Z","v":19447,"vw":56.599587},{"c":55.93,"h":56.8,"l":55.79,"n":326,"o":56.66,"t":"2026-03-30T04:00:00Z","v":13449,"vw":56.209264},{"c":57.98,"h":58.0418,"l":56.41,"n":271,"o":56.78,"t":"2026-03-31T04:00:00Z","v":11851,"vw":57.543514},{"c":58.68,"h":58.93,"l":58.435,"n":247,"o":58.48,"t":"2026-04-01T04:00:00Z","v":12956,"vw":58.780871},{"c":58.58,"h":59,"l":57.255,"n":177,"o":57.42,"t":"2026-04-02T04:00:00Z","v":7953,"vw":58.291498},{"c":59.04,"h":59.14,"l":58.43,"n":242,"o":58.57,"t":"2026-04-06T04:00:00Z","v":16638,"vw":58.940195},{"c":58.46,"h":58.925,"l":58.12,"n":259,"o":58.79,"t":"2026-04-07T04:00:00Z","v":16507,"vw":58.47266},{"c":60.84,"h":62.33,"l":60.645,"n":374,"o":60.77,"t":"2026-04-08T04:00:00Z","v":25261,"vw":61.252103},{"c":60.85,"h":61.12,"l":59.73,"n":380,"o":60.47,"t":"2026-04-09T04:00:00Z","v":8115,"vw":60.758561},{"c":60.49,"h":60.9,"l":60.27,"n":344,"o":60.84,"t":"2026-04-10T04:00:00Z","v":35176,"vw":60.726338},{"c":61.25,"h":61.26,"l":59.865,"n":187,"o":60.06,"t":"2026-04-13T04:00:00Z","v":6166,"vw":60.609337},{"c":62.43,"h":62.43,"l":61.65,"n":307,"o":61.65,"t":"2026-04-14T04:00:00Z","v":8730,"vw":62.171164},{"c":62.39,"h":62.707,"l":62.28,"n":867,"o":62.36,"t":"2026-04-15T04:00:00Z","v":16071,"vw":62.472159},{"c":61.69,"h":62.75,"l":61.69,"n":308,"o":62.55,"t":"2026-04-16T04:00:00Z","v":17735,"vw":61.953744},{"c":63.86,"h":64.55,"l":63.19,"n":430,"o":63.19,"t":"2026-04-17T04:00:00Z","v":31184,"vw":63.882908},{"c":63.69,"h":63.9699,"l":63.34,"n":415,"o":63.34,"t":"2026-04-20T04:00:00Z","v":18803,"vw":63.730622},{"c":62.5,"h":64.095,"l":62.41,"n":403,"o":63.96,"t":"2026-04-21T04:00:00Z","v":65715,"vw":63.325797},{"c":61.68,"h":62.93,"l":61.39,"n":306,"o":62.93,"t":"2026-04-22T04:00:00Z","v":34183,"vw":61.630183},{"c":60.76,"h":61.3,"l":60.11,"n":269,"o":61.3,"t":"2026-04-23T04:00:00Z","v":16353,"vw":60.824097},{"c":61.0472,"h":61.12,"l":60.54,"n":238,"o":60.8,"t":"2026-04-24T04:00:00Z","v":5719,"vw":60.978465},{"c":60.95,"h":61.27,"l":60.95,"n":164,"o":61.03,"t":"2026-04-27T04:00:00Z","v":39158,"vw":61.18876},{"c":60.34,"h":61,"l":60.0801,"n":207,"o":60.71,"t":"2026-04-28T04:00:00Z","v":17749,"vw":60.269639},{"c":60.3703,"h":60.4,"l":60.01,"n":245,"o":60.01,"t":"2026-04-29T04:00:00Z","v":12642,"vw":60.18374},{"c":61.0359,"h":61.17,"l":60.74,"n":186,"o":60.74,"t":"2026-04-30T04:00:00Z","v":25446,"vw":61.029413},{"c":60.99,"h":61.4,"l":60.98,"n":341,"o":61.26,"t":"2026-05-01T04:00:00Z","v":39247,"vw":61.214283},{"c":59.72,"h":61,"l":59.68,"n":309,"o":60.72,"t":"2026-05-04T04:00:00Z","v":16275,"vw":60.516648},{"c":60.44,"h":60.65,"l":60.03,"n":222,"o":60.07,"t":"2026-05-05T04:00:00Z","v":15006,"vw":60.34528},{"c":61.6,"h":61.84,"l":61.36,"n":316,"o":61.84,"t":"2026-05-06T04:00:00Z","v":13887,"vw":61.651369},{"c":61.33,"h":62.06,"l":61,"n":403,"o":61.82,"t":"2026-05-07T04:00:00Z","v":31921,"vw":61.661654},{"c":60.62,"h":61.29,"l":60.47,"n":298,"o":61.2,"t":"2026-05-08T04:00:00Z","v":46913,"vw":60.807809},{"c":59.29,"h":60.31,"l":59.15,"n":750,"o":60.27,"t":"2026-05-11T04:00:00Z","v":131661,"vw":59.298952},{"c":58.84,"h":59.315,"l":58.63,"n":532,"o":59.17,"t":"2026-05-12T04:00:00Z","v":85272,"vw":58.774711},{"c":58.91,"h":58.91,"l":58.34,"n":239,"o":58.73,"t":"2026-05-13T04:00:00Z","v":42059,"vw":58.639589},{"c":59.55,"h":60.27,"l":59.52,"n":311,"o":59.52,"t":"2026-05-14T04:00:00Z","v":25240,"vw":59.75409},{"c":59.11,"h":59.255,"l":58.9,"n":220,"o":59.1,"t":"2026-05-15T04:00:00Z","v":9856,"vw":59.073077},{"c":59.43,"h":60.0372,"l":59.12,"n":205,"o":59.21,"t":"2026-05-18T04:00:00Z","v":8254,"vw":59.41302},{"c":58.4185,"h":59.2,"l":58.4185,"n":188,"o":59.13,"t":"2026-05-19T04:00:00Z","v":12464,"vw":58.759568},{"c":59.94,"h":60.2299,"l":57.95,"n":432,"o":58.54,"t":"2026-05-20T04:00:00Z","v":16029,"vw":59.141743},{"c":60.3156,"h":60.6211,"l":58.91,"n":171,"o":59.3,"t":"2026-05-21T04:00:00Z","v":6744,"vw":59.97249},{"c":60.61,"h":60.84,"l":60.3411,"n":211,"o":60.51,"t":"2026-05-22T04:00:00Z","v":10521,"vw":60.587011},{"c":61.65,"h":61.65,"l":61.02,"n":296,"o":61.02,"t":"2026-05-26T04:00:00Z","v":22098,"vw":61.33149},{"c":62.52,"h":62.985,"l":61.97,"n":231,"o":61.97,"t":"2026-05-27T04:00:00Z","v":8790,"vw":62.591448},{"c":62.73,"h":62.86,"l":61.96,"n":349,"o":62.2,"t":"2026-05-28T04:00:00Z","v":36352,"vw":62.596494},{"c":62.84,"h":63.17,"l":62.6881,"n":396,"o":62.83,"t":"2026-05-29T04:00:00Z","v":82501,"vw":62.979989},{"c":63.72,"h":63.83,"l":62.38,"n":893,"o":62.38,"t":"2026-06-01T04:00:00Z","v":169420,"vw":63.56219},{"c":62.88,"h":63.47,"l":62.71,"n":599,"o":63.47,"t":"2026-06-02T04:00:00Z","v":145901,"vw":63.046882},{"c":62.21,"h":62.47,"l":62.07,"n":547,"o":62.47,"t":"2026-06-03T04:00:00Z","v":20504,"vw":62.247064},{"c":62.76,"h":63.3358,"l":62.73,"n":393,"o":62.82,"t":"2026-06-04T04:00:00Z","v":18053,"vw":62.871107},{"c":63,"h":63.2799,"l":62.57,"n":278,"o":62.57,"t":"2026-06-05T04:00:00Z","v":10739,"vw":62.962187},{"c":62.97,"h":63.53,"l":62.95,"n":315,"o":63.17,"t":"2026-06-08T04:00:00Z","v":30238,"vw":63.123615},{"c":63.84,"h":64.3299,"l":63.205,"n":430,"o":63.33,"t":"2026-06-09T04:00:00Z","v":28265,"vw":63.858491},{"c":63.53,"h":64.34,"l":63.53,"n":308,"o":63.56,"t":"2026-06-10T04:00:00Z","v":37128,"vw":63.975415},{"c":65.03,"h":65.03,"l":63.7,"n":387,"o":63.7,"t":"2026-06-11T04:00:00Z","v":17466,"vw":64.46589},{"c":65.2,"h":65.67,"l":64.88,"n":770,"o":65.46,"t":"2026-06-12T04:00:00Z","v":70136,"vw":65.173996},{"c":65.34,"h":65.78,"l":65.14,"n":956,"o":65.61,"t":"2026-06-15T04:00:00Z","v":85646,"vw":65.315899},{"c":65.67,"h":65.83,"l":65.36,"n":985,"o":65.36,"t":"2026-06-16T04:00:00Z","v":90374,"vw":65.610477},{"c":64.77,"h":65.65,"l":64.585,"n":332,"o":65.44,"t":"2026-06-17T04:00:00Z","v":16606,"vw":65.138395},{"c":65.47,"h":65.75,"l":65.35,"n":260,"o":65.46,"t":"2026-06-18T04:00:00Z","v":15611,"vw":65.661129},{"c":64.83,"h":65.45,"l":64.825,"n":325,"o":65.45,"t":"2026-06-22T04:00:00Z","v":26127,"vw":65.061309},{"c":65.08,"h":65.31,"l":64.6,"n":300,"o":64.66,"t":"2026-06-23T04:00:00Z","v":23142,"vw":65.001441},{"c":66.04,"h":66.716,"l":65.21,"n":634,"o":65.21,"t":"2026-06-24T04:00:00Z","v":77595,"vw":66.144331},{"c":65.99,"h":66.9,"l":65.84,"n":1263,"o":66.31,"t":"2026-06-25T04:00:00Z","v":105756,"vw":66.074919},{"c":67.62,"h":67.62,"l":65.99,"n":461,"o":65.99,"t":"2026-06-26T04:00:00Z","v":26692,"vw":67.213336},{"c":67.37,"h":67.9,"l":67.26,"n":475,"o":67.62,"t":"2026-06-29T04:00:00Z","v":35754,"vw":67.462843},{"c":66.57,"h":67.38,"l":66.54,"n":557,"o":67.38,"t":"2026-06-30T04:00:00Z","v":80537,"vw":66.865985},{"c":66.52,"h":67.086,"l":66.47,"n":294,"o":66.47,"t":"2026-07-01T04:00:00Z","v":19568,"vw":66.784842},{"c":67.23,"h":67.29,"l":66.5343,"n":412,"o":66.67,"t":"2026-07-02T04:00:00Z","v":46184,"vw":67.033063},{"c":66.29,"h":67.24,"l":66.27,"n":497,"o":67.24,"t":"2026-07-06T04:00:00Z","v":201690,"vw":66.306259},{"c":66.52,"h":66.93,"l":66.43,"n":308,"o":66.51,"t":"2026-07-07T04:00:00Z","v":20662,"vw":66.624314},{"c":65.49,"h":66.08,"l":65.351,"n":270,"o":66.08,"t":"2026-07-08T04:00:00Z","v":13005,"vw":65.519751},{"c":66.08,"h":66.4,"l":65.38,"n":570,"o":65.51,"t":"2026-07-09T04:00:00Z","v":47673,"vw":66.001402},{"c":66.21,"h":66.51,"l":66.06,"n":234,"o":66.06,"t":"2026-07-10T04:00:00Z","v":13227,"vw":66.225593},{"c":65.94,"h":66.68,"l":65.91,"n":240,"o":66.57,"t":"2026-07-13T04:00:00Z","v":10854,"vw":66.187022},{"c":65.46,"h":66.19,"l":65.45,"n":288,"o":66.07,"t":"2026-07-14T04:00:00Z","v":19863,"vw":65.731477},{"c":65.77,"h":66.54,"l":65.61,"n":517,"o":65.88,"t":"2026-07-15T04:00:00Z","v":52672,"vw":66.151933},{"c":66.24,"h":66.24,"l":65.8154,"n":274,"o":65.9,"t":"2026-07-16T04:00:00Z","v":20040,"vw":66.108771},{"c":65.69,"h":66.17,"l":65.61,"n":308,"o":66.1,"t":"2026-07-17T04:00:00Z","v":18885,"vw":65.841138},{"c":65.75,"h":66.37,"l":65.675,"n":560,"o":66.1,"t":"2026-07-20T04:00:00Z","v":37948,"vw":65.924507},{"c":65.587,"h":65.9,"l":65.34,"n":424,"o":65.9,"t":"2026-07-21T04:00:00Z","v":34634,"vw":65.550995},{"c":65.24,"h":65.7364,"l":65.05,"n":492,"o":65.59,"t":"2026-07-22T04:00:00Z","v":49116,"vw":65.35731},{"c":64.51,"h":64.84,"l":64.18,"n":470,"o":64.47,"t":"2026-07-23T04:00:00Z","v":44142,"vw":64.444991},{"c":65.03,"h":65.8031,"l":64.85,"n":591,"o":64.91,"t":"2026-07-24T04:00:00Z","v":48931,"vw":65.277566},{"c":66.65,"h":66.68,"l":65.56,"n":258,"o":65.56,"t":"2026-07-27T04:00:00Z","v":27189,"vw":66.377426},{"c":67.795,"h":67.84,"l":66.78,"n":307,"o":66.78,"t":"2026-07-28T04:00:00Z","v":11087,"vw":67.441132},{"c":67.84,"h":68.36,"l":67.35,"n":223,"o":67.35,"t":"2026-07-29T04:00:00Z","v":56810,"vw":67.998623},{"c":67.05,"h":67.65,"l":66.555,"n":337,"o":67.65,"t":"2026-07-30T04:00:00Z","v":26440,"vw":66.97395},{"c":66.87,"h":67.07,"l":66.61,"n":271,"o":67.07,"t":"2026-07-31T04:00:00Z","v":12284,"vw":66.814543},{"c":66.81,"h":67.6299,"l":66.74,"n":1356,"o":67.2,"t":"2026-08-03T04:00:00Z","v":992646,"vw":67.391138},{"c":67.23,"h":67.48,"l":66.8464,"n":594,"o":67.26,"t":"2026-08-04T04:00:00Z","v":88793,"vw":67.252077},{"c":67.49,"h":67.99,"l":67.38,"n":756,"o":67.73,"t":"2026-08-05T04:00:00Z","v":145302,"vw":67.664913},{"c":66.57,"h":67.52,"l":66.49,"n":454,"o":67.52,"t":"2026-08-06T04:00:00Z","v":92023,"vw":66.663836},{"c":67.48,"h":67.5226,"l":67.15,"n":364,"o":67.36,"t":"2026-08-07T04:00:00Z","v":24890,"vw":67.40405},{"c":67.09,"h":67.1,"l":66.7,"n":921,"o":67.1,"t":"2026-08-10T04:00:00Z","v":358320,"vw":66.931082},{"c":67.405,"h":67.67,"l":67,"n":523,"o":67.01,"t":"2026-08-11T04:00:00Z","v":55633,"vw":67.5412},{"c":68.5,"h":68.5236,"l":67.515,"n":373,"o":67.65,"t":"2026-08-12T04:00:00Z","v":21316,"vw":68.165719},{"c":69.03,"h":69.1961,"l":68.725,"n":336,"o":68.89,"t":"2026-08-13T04:00:00Z","v":23433,"vw":68.858727},{"c":68.95,"h":69.425,"l":68.9,"n":545,"o":69.03,"t":"2026-08-14T04:00:00Z","v":37699,"vw":69.057484},{"c":68.23,"h":68.69,"l":68.115,"n":321,"o":68.69,"t":"2026-08-17T04:00:00Z","v":15106,"vw":68.336041},{"c":67.78,"h":68.69,"l":67.69,"n":730,"o":68.28,"t":"2026-08-18T04:00:00Z","v":106463,"vw":68.345604},{"c":68.07,"h":68.66,"l":68.07,"n":355,"o":68.1,"t":"2026-08-19T04:00:00Z","v":23455,"vw":68.304021},{"c":67.59,"h":68.35,"l":67.59,"n":459,"o":67.73,"t":"2026-08-20T04:00:00Z","v":22424,"vw":67.867387},{"c":67.96,"h":67.99,"l":67.58,"n":250,"o":67.82,"t":"2026-08-21T04:00:00Z","v":12056,"vw":67.846691},{"c":68.81,"h":68.91,"l":68.21,"n":320,"o":68.21,"t":"2026-08-24T04:00:00Z","v":28840,"vw":68.711786},{"c":68.78,"h":68.97,"l":68.51,"n":261,"o":68.97,"t":"2026-08-25T04:00:00Z","v":17784,"vw":68.700774},{"c":68.12,"h":68.73,"l":68.1,"n":478,"o":68.73,"t":"2026-08-26T04:00:00Z","v":20279,"vw":68.413917},{"c":66.86,"h":67.8198,"l":66.84,"n":668,"o":67.76,"t":"2026-08-27T04:00:00Z","v":55516,"vw":67.50214},{"c":66.9,"h":67.25,"l":66.9,"n":540,"o":67.16,"t":"2026-08-28T04:00:00Z","v":22800,"vw":67.096193},{"c":65.37,"h":66.72,"l":65.34,"n":332,"o":66.72,"t":"2026-08-31T04:00:00Z","v":81564,"vw":65.588831},{"c":64.65,"h":65.45,"l":64.54,"n":460,"o":65,"t":"2026-09-01T04:00:00Z","v":73680,"vw":64.834848},{"c":65.23,"h":65.52,"l":64.82,"n":1375,"o":64.82,"t":"2026-09-02T04:00:00Z","v":340081,"vw":65.34057},{"c":64.91,"h":65.47,"l":64.87,"n":395,"o":65.45,"t":"2026-09-03T04:00:00Z","v":36877,"vw":65.102339},{"c":64.79,"h":65.1739,"l":64.76,"n":427,"o":64.93,"t":"2026-09-04T04:00:00Z","v":49543,"vw":64.986726},{"c":63.77,"h":64.49,"l":63.68,"n":498,"o":64.49,"t":"2026-09-08T04:00:00Z","v":58166,"vw":63.848026},{"c":62.86,"h":63.45,"l":62.805,"n":492,"o":63.45,"t":"2026-09-09T04:00:00Z","v":100827,"vw":62.992436},{"c":62.41,"h":63.12,"l":62.28,"n":488,"o":62.55,"t":"2026-09-10T04:00:00Z","v":32231,"vw":62.536704},{"c":63.09,"h":63.19,"l":62.915,"n":367,"o":63.18,"t":"2026-09-11T04:00:00Z","v":29119,"vw":63.062716},{"c":63.66,"h":63.75,"l":62.93,"n":284,"o":62.93,"t":"2026-09-14T04:00:00Z","v":28619,"vw":63.363967},{"c":62.41,"h":63.35,"l":62.31,"n":770,"o":63.35,"t":"2026-09-15T04:00:00Z","v":124351,"vw":62.471134},{"c":62.33,"h":62.96,"l":61.95,"n":494,"o":62.52,"t":"2026-09-16T04:00:00Z","v":62352,"vw":62.691723},{"c":62.13,"h":63.1,"l":62.12,"n":333,"o":63.1,"t":"2026-09-17T04:00:00Z","v":97831,"vw":62.321132},{"c":61.77,"h":62.12,"l":61.68,"n":284,"o":62.12,"t":"2026-09-18T04:00:00Z","v":29387,"vw":61.728842},{"c":62.6938,"h":62.855,"l":62.14,"n":390,"o":62.32,"t":"2026-09-21T04:00:00Z","v":27957,"vw":62.595945},{"c":62.37,"h":63.29,"l":62.04,"n":440,"o":63.26,"t":"2026-09-22T04:00:00Z","v":26828,"vw":62.802674},{"c":61.49,"h":62.06,"l":61.15,"n":885,"o":62.06,"t":"2026-09-23T04:00:00Z","v":85800,"vw":61.538654},{"c":62,"h":62.01,"l":61.065,"n":570,"o":61.34,"t":"2026-09-24T04:00:00Z","v":54819,"vw":61.6843},{"c":62.29,"h":62.365,"l":61.64,"n":350,"o":62.12,"t":"2026-09-25T04:00:00Z","v":31238,"vw":62.186797},{"c":62.72,"h":62.88,"l":61.74,"n":366,"o":61.86,"t":"2026-09-28T04:00:00Z","v":24677,"vw":62.46755},{"c":62.68,"h":62.85,"l":62.175,"n":391,"o":62.85,"t":"2026-09-29T04:00:00Z","v":21759,"vw":62.430332},{"c":61.98,"h":62.83,"l":61.97,"n":381,"o":62.78,"t":"2026-09-30T04:00:00Z","v":24904,"vw":62.616033},{"c":61.8163,"h":61.99,"l":61.15,"n":271,"o":61.87,"t":"2026-10-01T04:00:00Z","v":19493,"vw":61.617482},{"c":62.51,"h":62.55,"l":62.19,"n":470,"o":62.4,"t":"2026-10-02T04:00:00Z","v":25468,"vw":62.436212},{"c":62.56,"h":62.85,"l":62.22,"n":590,"o":62.7,"t":"2026-10-05T04:00:00Z","v":395215,"vw":62.721648},{"c":62.94,"h":63.225,"l":62.75,"n":547,"o":62.8602,"t":"2026-10-06T04:00:00Z","v":33928,"vw":62.974423},{"c":62.66,"h":62.94,"l":62.52,"n":321,"o":62.55,"t":"2026-10-07T04:00:00Z","v":21696,"vw":62.686663},{"c":63.283,"h":63.415,"l":62.6,"n":416,"o":62.84,"t":"2026-10-08T04:00:00Z","v":37149,"vw":63.026647},{"c":63.35,"h":63.48,"l":63,"n":311,"o":63.25,"t":"2026-10-09T04:00:00Z","v":16345,"vw":63.282228},{"c":63.2,"h":63.32,"l":62.95,"n":178,"o":63.16,"t":"2026-10-12T04:00:00Z","v":8133,"vw":63.152782},{"c":63.9,"h":64.03,"l":63.345,"n":206,"o":63.44,"t":"2026-10-13T04:00:00Z","v":6031,"vw":63.621424},{"c":63.55,"h":63.6183,"l":63.15,"n":222,"o":63.57,"t":"2026-10-14T04:00:00Z","v":15484,"vw":63.467588},{"c":65.32,"h":65.4,"l":63.99,"n":305,"o":64.02,"t":"2026-10-15T04:00:00Z","v":15400,"vw":64.861559},{"c":64.82,"h":66,"l":64.462,"n":252,"o":65.45,"t":"2026-10-16T04:00:00Z","v":18023,"vw":64.870009},{"c":64.93,"h":65.19,"l":64.62,"n":228,"o":64.95,"t":"2026-10-19T04:00:00Z","v":16100,"vw":64.926982},{"c":66.39,"h":66.39,"l":65.15,"n":316,"o":65.15,"t":"2026-10-20T04:00:00Z","v":17154,"vw":66.147809},{"c":65.85,"h":66.52,"l":65.775,"n":299,"o":66.52,"t":"2026-10-21T04:00:00Z","v":25765,"vw":66.138647},{"c":66.16,"h":66.36,"l":65.41,"n":137,"o":65.41,"t":"2026-10-22T04:00:00Z","v":10960,"vw":65.992166}],"volatilityBars":[{"c":62.32,"h":62.32,"l":62.32,"n":7,"o":62.32,"t":"2026-09-21T13:30:00Z","v":342,"vw":62.32},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-09-21T13:45:00Z","v":121,"vw":62.19},{"c":62.1615,"h":62.185,"l":62.14,"n":5,"o":62.141,"t":"2026-09-21T14:00:00Z","v":995,"vw":62.160983},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-09-21T14:15:00Z","v":109,"vw":62.24},{"c":62.3,"h":62.3,"l":62.3,"n":8,"o":62.3,"t":"2026-09-21T14:45:00Z","v":601,"vw":62.3},{"c":62.3713,"h":62.415,"l":62.3713,"n":3,"o":62.405,"t":"2026-09-21T15:30:00Z","v":1594,"vw":62.388337},{"c":62.4321,"h":62.4321,"l":62.4321,"n":2,"o":62.4321,"t":"2026-09-21T15:45:00Z","v":543,"vw":62.4321},{"c":62.5599,"h":62.5599,"l":62.445,"n":3,"o":62.445,"t":"2026-09-21T16:00:00Z","v":507,"vw":62.494862},{"c":62.51,"h":62.51,"l":62.46,"n":4,"o":62.46,"t":"2026-09-21T16:30:00Z","v":506,"vw":62.472963},{"c":62.48,"h":62.495,"l":62.39,"n":12,"o":62.39,"t":"2026-09-21T16:45:00Z","v":1465,"vw":62.461265},{"c":62.447,"h":62.48,"l":62.447,"n":7,"o":62.48,"t":"2026-09-21T17:00:00Z","v":863,"vw":62.454898},{"c":62.49,"h":62.5,"l":62.44,"n":9,"o":62.44,"t":"2026-09-21T17:15:00Z","v":972,"vw":62.488739},{"c":62.44,"h":62.48,"l":62.44,"n":14,"o":62.47,"t":"2026-09-21T17:30:00Z","v":2236,"vw":62.468496},{"c":62.49,"h":62.49,"l":62.48,"n":2,"o":62.48,"t":"2026-09-21T17:45:00Z","v":200,"vw":62.485},{"c":62.6,"h":62.6,"l":62.51,"n":16,"o":62.51,"t":"2026-09-21T18:00:00Z","v":1430,"vw":62.576557},{"c":62.62,"h":62.62,"l":62.62,"n":3,"o":62.62,"t":"2026-09-21T18:15:00Z","v":205,"vw":62.62},{"c":62.63,"h":62.63,"l":62.63,"n":4,"o":62.63,"t":"2026-09-21T18:30:00Z","v":236,"vw":62.63},{"c":62.77,"h":62.77,"l":62.76,"n":6,"o":62.76,"t":"2026-09-21T18:45:00Z","v":5572,"vw":62.769817},{"c":62.795,"h":62.795,"l":62.795,"n":1,"o":62.795,"t":"2026-09-21T19:00:00Z","v":100,"vw":62.795},{"c":62.8,"h":62.855,"l":62.8,"n":7,"o":62.825,"t":"2026-09-21T19:15:00Z","v":2383,"vw":62.839036},{"c":62.775,"h":62.775,"l":62.77,"n":2,"o":62.77,"t":"2026-09-21T19:30:00Z","v":2090,"vw":62.7725},{"c":62.6964,"h":62.6964,"l":62.6964,"n":1,"o":62.6964,"t":"2026-09-21T19:45:00Z","v":206,"vw":62.6964},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-09-22T13:00:00Z","v":107,"vw":63},{"c":63.38,"h":63.38,"l":63.35,"n":2,"o":63.35,"t":"2026-09-22T13:15:00Z","v":200,"vw":63.365},{"c":63.29,"h":63.29,"l":63.26,"n":38,"o":63.26,"t":"2026-09-22T13:30:00Z","v":2632,"vw":63.270175},{"c":62.97,"h":63.21,"l":62.97,"n":11,"o":63.205,"t":"2026-09-22T13:45:00Z","v":1405,"vw":63.12785},{"c":63.29,"h":63.29,"l":62.99,"n":26,"o":62.99,"t":"2026-09-22T14:00:00Z","v":2026,"vw":63.170787},{"c":62.9475,"h":63.17,"l":62.9475,"n":13,"o":63.16,"t":"2026-09-22T14:15:00Z","v":1131,"vw":63.03578},{"c":62.92,"h":62.99,"l":62.88,"n":32,"o":62.89,"t":"2026-09-22T14:30:00Z","v":8544,"vw":62.953845},{"c":62.66,"h":62.66,"l":62.64,"n":8,"o":62.66,"t":"2026-09-22T14:45:00Z","v":305,"vw":62.653333},{"c":62.4099,"h":62.4099,"l":62.4099,"n":2,"o":62.4099,"t":"2026-09-22T15:00:00Z","v":101,"vw":62.4099},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-09-22T16:15:00Z","v":107,"vw":62.36},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-09-22T16:45:00Z","v":300,"vw":62.4},{"c":62.375,"h":62.44,"l":62.375,"n":2,"o":62.44,"t":"2026-09-22T17:00:00Z","v":308,"vw":62.417208},{"c":62.28,"h":62.28,"l":62.28,"n":2,"o":62.28,"t":"2026-09-22T17:30:00Z","v":152,"vw":62.28},{"c":62.23,"h":62.33,"l":62.23,"n":3,"o":62.33,"t":"2026-09-22T18:00:00Z","v":239,"vw":62.28},{"c":62.2,"h":62.23,"l":62.2,"n":16,"o":62.2259,"t":"2026-09-22T18:15:00Z","v":1184,"vw":62.220567},{"c":62.04,"h":62.045,"l":62.04,"n":4,"o":62.045,"t":"2026-09-22T19:00:00Z","v":714,"vw":62.040715},{"c":62.12,"h":62.17,"l":62.053,"n":6,"o":62.053,"t":"2026-09-22T19:15:00Z","v":597,"vw":62.136661},{"c":62.15,"h":62.15,"l":62.15,"n":2,"o":62.15,"t":"2026-09-22T19:30:00Z","v":659,"vw":62.15},{"c":62.36,"h":62.37,"l":62.31,"n":15,"o":62.35,"t":"2026-09-22T19:45:00Z","v":1897,"vw":62.332727},{"c":62.37,"h":62.37,"l":62.37,"n":4,"o":62.37,"t":"2026-09-22T20:00:00Z","v":1876,"vw":62.37},{"c":61.61,"h":62.06,"l":61.58,"n":39,"o":62.06,"t":"2026-09-23T13:30:00Z","v":3361,"vw":61.822008},{"c":61.29,"h":61.34,"l":61.28,"n":47,"o":61.34,"t":"2026-09-23T13:45:00Z","v":11122,"vw":61.290823},{"c":61.3,"h":61.3,"l":61.15,"n":51,"o":61.21,"t":"2026-09-23T14:00:00Z","v":3166,"vw":61.23488},{"c":61.565,"h":61.75,"l":61.55,"n":38,"o":61.55,"t":"2026-09-23T14:15:00Z","v":3311,"vw":61.626944},{"c":61.485,"h":61.685,"l":61.485,"n":38,"o":61.59,"t":"2026-09-23T14:30:00Z","v":4542,"vw":61.627234},{"c":61.6,"h":61.6,"l":61.465,"n":50,"o":61.465,"t":"2026-09-23T14:45:00Z","v":5691,"vw":61.561613},{"c":61.615,"h":61.65,"l":61.56,"n":26,"o":61.65,"t":"2026-09-23T15:00:00Z","v":2877,"vw":61.606392},{"c":61.47,"h":61.575,"l":61.47,"n":21,"o":61.575,"t":"2026-09-23T15:15:00Z","v":2332,"vw":61.545476},{"c":61.5,"h":61.5,"l":61.39,"n":26,"o":61.39,"t":"2026-09-23T15:30:00Z","v":2973,"vw":61.445957},{"c":61.6,"h":61.6,"l":61.49,"n":22,"o":61.49,"t":"2026-09-23T15:45:00Z","v":2869,"vw":61.579024},{"c":61.52,"h":61.52,"l":61.52,"n":2,"o":61.52,"t":"2026-09-23T16:00:00Z","v":489,"vw":61.52},{"c":61.55,"h":61.61,"l":61.55,"n":7,"o":61.58,"t":"2026-09-23T16:15:00Z","v":745,"vw":61.574161},{"c":61.7186,"h":61.7186,"l":61.65,"n":13,"o":61.685,"t":"2026-09-23T16:30:00Z","v":3985,"vw":61.658686},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-09-23T16:45:00Z","v":1000,"vw":61.6},{"c":61.49,"h":61.5,"l":61.49,"n":3,"o":61.5,"t":"2026-09-23T17:00:00Z","v":856,"vw":61.493417},{"c":61.685,"h":61.685,"l":61.67,"n":15,"o":61.67,"t":"2026-09-23T17:15:00Z","v":1511,"vw":61.677415},{"c":61.66,"h":61.66,"l":61.55,"n":19,"o":61.645,"t":"2026-09-23T17:30:00Z","v":1785,"vw":61.641747},{"c":61.68,"h":61.74,"l":61.68,"n":10,"o":61.74,"t":"2026-09-23T18:00:00Z","v":3189,"vw":61.702427},{"c":61.715,"h":61.75,"l":61.69,"n":36,"o":61.69,"t":"2026-09-23T18:15:00Z","v":3871,"vw":61.720305},{"c":61.6575,"h":61.71,"l":61.655,"n":14,"o":61.68,"t":"2026-09-23T18:30:00Z","v":2843,"vw":61.666339},{"c":61.6,"h":61.63,"l":61.6,"n":7,"o":61.63,"t":"2026-09-23T18:45:00Z","v":837,"vw":61.604255},{"c":61.58,"h":61.6,"l":61.57,"n":15,"o":61.6,"t":"2026-09-23T19:00:00Z","v":1998,"vw":61.586778},{"c":61.52,"h":61.54,"l":61.5,"n":20,"o":61.54,"t":"2026-09-23T19:15:00Z","v":1782,"vw":61.532017},{"c":61.44,"h":61.54,"l":61.435,"n":46,"o":61.53,"t":"2026-09-23T19:30:00Z","v":3904,"vw":61.495388},{"c":61.415,"h":61.4853,"l":61.37,"n":101,"o":61.46,"t":"2026-09-23T19:45:00Z","v":6816,"vw":61.419455},{"c":61.49,"h":61.49,"l":61.49,"n":4,"o":61.49,"t":"2026-09-23T20:00:00Z","v":3769,"vw":61.49},{"c":61.7991,"h":61.8,"l":61.34,"n":23,"o":61.34,"t":"2026-09-24T13:30:00Z","v":3219,"vw":61.538403},{"c":61.64,"h":61.83,"l":61.6375,"n":16,"o":61.65,"t":"2026-09-24T13:45:00Z","v":1028,"vw":61.692324},{"c":61.59,"h":61.82,"l":61.59,"n":55,"o":61.665,"t":"2026-09-24T14:00:00Z","v":2972,"vw":61.701704},{"c":61.52,"h":61.69,"l":61.52,"n":13,"o":61.63,"t":"2026-09-24T14:15:00Z","v":1982,"vw":61.631121},{"c":61.45,"h":61.47,"l":61.41,"n":4,"o":61.41,"t":"2026-09-24T14:30:00Z","v":614,"vw":61.426287},{"c":61.31,"h":61.38,"l":61.31,"n":5,"o":61.38,"t":"2026-09-24T14:45:00Z","v":5915,"vw":61.358027},{"c":61.4,"h":61.4,"l":61.31,"n":8,"o":61.32,"t":"2026-09-24T15:00:00Z","v":828,"vw":61.359176},{"c":61.22,"h":61.22,"l":61.22,"n":3,"o":61.22,"t":"2026-09-24T15:15:00Z","v":201,"vw":61.22},{"c":61.25,"h":61.27,"l":61.22,"n":5,"o":61.22,"t":"2026-09-24T15:30:00Z","v":476,"vw":61.240675},{"c":61.11,"h":61.11,"l":61.11,"n":5,"o":61.11,"t":"2026-09-24T15:45:00Z","v":480,"vw":61.11},{"c":61.19,"h":61.19,"l":61.065,"n":6,"o":61.065,"t":"2026-09-24T16:00:00Z","v":549,"vw":61.128183},{"c":61.5,"h":61.58,"l":61.2,"n":15,"o":61.2,"t":"2026-09-24T16:15:00Z","v":1582,"vw":61.445896},{"c":61.61,"h":61.61,"l":61.61,"n":5,"o":61.61,"t":"2026-09-24T16:30:00Z","v":460,"vw":61.61},{"c":61.65,"h":61.65,"l":61.595,"n":20,"o":61.6,"t":"2026-09-24T17:00:00Z","v":1375,"vw":61.621465},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-09-24T17:15:00Z","v":200,"vw":61.51},{"c":61.57,"h":61.57,"l":61.535,"n":5,"o":61.535,"t":"2026-09-24T17:30:00Z","v":369,"vw":61.550284},{"c":61.525,"h":61.525,"l":61.52,"n":3,"o":61.52,"t":"2026-09-24T17:45:00Z","v":435,"vw":61.523762},{"c":61.58,"h":61.58,"l":61.49,"n":7,"o":61.49,"t":"2026-09-24T18:00:00Z","v":533,"vw":61.543333},{"c":61.615,"h":61.615,"l":61.615,"n":1,"o":61.615,"t":"2026-09-24T18:15:00Z","v":186,"vw":61.615},{"c":61.66,"h":61.66,"l":61.66,"n":10,"o":61.66,"t":"2026-09-24T18:30:00Z","v":573,"vw":61.66},{"c":61.76,"h":61.76,"l":61.7399,"n":6,"o":61.7399,"t":"2026-09-24T18:45:00Z","v":505,"vw":61.75232},{"c":61.79,"h":61.79,"l":61.7,"n":6,"o":61.7,"t":"2026-09-24T19:00:00Z","v":563,"vw":61.742838},{"c":61.82,"h":61.82,"l":61.82,"n":5,"o":61.82,"t":"2026-09-24T19:15:00Z","v":365,"vw":61.82},{"c":62.01,"h":62.01,"l":61.8899,"n":45,"o":61.8899,"t":"2026-09-24T19:30:00Z","v":13733,"vw":61.916109},{"c":61.97,"h":61.97,"l":61.9,"n":40,"o":61.96,"t":"2026-09-24T19:45:00Z","v":3646,"vw":61.943266},{"c":62,"h":62,"l":62,"n":4,"o":62,"t":"2026-09-24T20:00:00Z","v":6701,"vw":62},{"c":62.01,"h":62.1799,"l":61.95,"n":16,"o":62.12,"t":"2026-09-25T13:30:00Z","v":2012,"vw":62.088398},{"c":61.7283,"h":61.98,"l":61.7283,"n":5,"o":61.98,"t":"2026-09-25T14:00:00Z","v":476,"vw":61.791767},{"c":61.69,"h":61.7599,"l":61.69,"n":4,"o":61.7599,"t":"2026-09-25T14:45:00Z","v":1888,"vw":61.729835},{"c":61.65,"h":61.65,"l":61.64,"n":8,"o":61.64,"t":"2026-09-25T15:00:00Z","v":802,"vw":61.64375},{"c":61.79,"h":61.79,"l":61.6983,"n":2,"o":61.6983,"t":"2026-09-25T15:15:00Z","v":500,"vw":61.71664},{"c":61.79,"h":61.79,"l":61.79,"n":3,"o":61.79,"t":"2026-09-25T15:30:00Z","v":108,"vw":61.79},{"c":62.01,"h":62.01,"l":61.96,"n":3,"o":61.96,"t":"2026-09-25T16:00:00Z","v":203,"vw":61.985},{"c":62.25,"h":62.25,"l":62.24,"n":6,"o":62.24,"t":"2026-09-25T16:30:00Z","v":508,"vw":62.2425},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-09-25T16:45:00Z","v":8867,"vw":62.21},{"c":62.36,"h":62.36,"l":62.255,"n":23,"o":62.28,"t":"2026-09-25T17:00:00Z","v":7206,"vw":62.344302},{"c":62.33,"h":62.365,"l":62.33,"n":10,"o":62.36,"t":"2026-09-25T17:15:00Z","v":1751,"vw":62.359083},{"c":62.21,"h":62.21,"l":62.21,"n":2,"o":62.21,"t":"2026-09-25T17:30:00Z","v":365,"vw":62.21},{"c":62.17,"h":62.2121,"l":62.17,"n":7,"o":62.2121,"t":"2026-09-25T18:30:00Z","v":792,"vw":62.195353},{"c":62.23,"h":62.24,"l":62.21,"n":8,"o":62.21,"t":"2026-09-25T18:45:00Z","v":716,"vw":62.220234},{"c":62.245,"h":62.245,"l":62.245,"n":3,"o":62.245,"t":"2026-09-25T19:00:00Z","v":272,"vw":62.245},{"c":62.18,"h":62.18,"l":62.18,"n":1,"o":62.18,"t":"2026-09-25T19:15:00Z","v":186,"vw":62.18},{"c":62.26,"h":62.355,"l":62.26,"n":13,"o":62.355,"t":"2026-09-25T19:45:00Z","v":2285,"vw":62.301581},{"c":62.29,"h":62.29,"l":62.29,"n":4,"o":62.29,"t":"2026-09-25T20:00:00Z","v":220,"vw":62.29},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-09-25T23:45:00Z","v":100,"vw":62.1},{"c":62.085,"h":62.085,"l":61.74,"n":30,"o":61.86,"t":"2026-09-28T13:30:00Z","v":3420,"vw":61.860721},{"c":62.42,"h":62.42,"l":62.26,"n":3,"o":62.26,"t":"2026-09-28T13:45:00Z","v":563,"vw":62.368185},{"c":62.67,"h":62.675,"l":62.67,"n":2,"o":62.675,"t":"2026-09-28T14:00:00Z","v":237,"vw":62.672257},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-09-28T14:30:00Z","v":759,"vw":62.36},{"c":62.28,"h":62.28,"l":62.28,"n":5,"o":62.28,"t":"2026-09-28T14:45:00Z","v":161,"vw":62.28},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-09-28T15:00:00Z","v":145,"vw":62.21},{"c":62.25,"h":62.25,"l":62.23,"n":3,"o":62.23,"t":"2026-09-28T15:30:00Z","v":2057,"vw":62.248551},{"c":62.135,"h":62.17,"l":62.135,"n":4,"o":62.17,"t":"2026-09-28T15:45:00Z","v":1004,"vw":62.147175},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-09-28T16:00:00Z","v":200,"vw":62.21},{"c":62.56,"h":62.56,"l":62.3,"n":10,"o":62.35,"t":"2026-09-28T16:15:00Z","v":463,"vw":62.40625},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-09-28T16:30:00Z","v":194,"vw":62.57},{"c":62.465,"h":62.465,"l":62.465,"n":1,"o":62.465,"t":"2026-09-28T16:45:00Z","v":159,"vw":62.465},{"c":62.83,"h":62.88,"l":62.6,"n":26,"o":62.62,"t":"2026-09-28T17:00:00Z","v":3210,"vw":62.725078},{"c":62.63,"h":62.795,"l":62.63,"n":11,"o":62.795,"t":"2026-09-28T17:15:00Z","v":924,"vw":62.690109},{"c":62.735,"h":62.735,"l":62.735,"n":1,"o":62.735,"t":"2026-09-28T17:45:00Z","v":285,"vw":62.735},{"c":62.7213,"h":62.7213,"l":62.7213,"n":1,"o":62.7213,"t":"2026-09-28T18:00:00Z","v":198,"vw":62.7213},{"c":62.72,"h":62.75,"l":62.72,"n":9,"o":62.75,"t":"2026-09-28T18:15:00Z","v":917,"vw":62.736629},{"c":62.72,"h":62.7999,"l":62.72,"n":7,"o":62.7999,"t":"2026-09-28T18:30:00Z","v":2328,"vw":62.786997},{"c":62.765,"h":62.765,"l":62.765,"n":1,"o":62.765,"t":"2026-09-28T18:45:00Z","v":171,"vw":62.765},{"c":62.71,"h":62.75,"l":62.71,"n":20,"o":62.75,"t":"2026-09-28T19:00:00Z","v":3198,"vw":62.718485},{"c":62.72,"h":62.72,"l":62.6946,"n":2,"o":62.6946,"t":"2026-09-28T19:15:00Z","v":245,"vw":62.704967},{"c":62.65,"h":62.67,"l":62.59,"n":10,"o":62.63,"t":"2026-09-28T19:45:00Z","v":1400,"vw":62.63875},{"c":62.72,"h":62.72,"l":62.72,"n":5,"o":62.72,"t":"2026-09-28T20:00:00Z","v":154,"vw":62.72},{"c":62.72,"h":62.85,"l":62.7,"n":18,"o":62.85,"t":"2026-09-29T13:30:00Z","v":2168,"vw":62.751988},{"c":62.63,"h":62.63,"l":62.63,"n":8,"o":62.63,"t":"2026-09-29T13:45:00Z","v":466,"vw":62.63},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-09-29T14:00:00Z","v":201,"vw":62.76},{"c":62.755,"h":62.755,"l":62.755,"n":3,"o":62.755,"t":"2026-09-29T14:15:00Z","v":152,"vw":62.755},{"c":62.41,"h":62.41,"l":62.41,"n":3,"o":62.41,"t":"2026-09-29T14:30:00Z","v":226,"vw":62.41},{"c":62.51,"h":62.52,"l":62.45,"n":9,"o":62.48,"t":"2026-09-29T14:45:00Z","v":1872,"vw":62.472868},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-09-29T15:00:00Z","v":104,"vw":62.45},{"c":62.325,"h":62.4299,"l":62.325,"n":7,"o":62.4299,"t":"2026-09-29T15:15:00Z","v":936,"vw":62.352063},{"c":62.175,"h":62.38,"l":62.175,"n":22,"o":62.31,"t":"2026-09-29T15:45:00Z","v":2434,"vw":62.319474},{"c":62.32,"h":62.36,"l":62.27,"n":14,"o":62.27,"t":"2026-09-29T16:15:00Z","v":1102,"vw":62.337989},{"c":62.22,"h":62.23,"l":62.2,"n":9,"o":62.23,"t":"2026-09-29T16:45:00Z","v":1933,"vw":62.221785},{"c":62.23,"h":62.24,"l":62.23,"n":12,"o":62.23,"t":"2026-09-29T17:00:00Z","v":2698,"vw":62.238049},{"c":62.335,"h":62.39,"l":62.31,"n":6,"o":62.39,"t":"2026-09-29T17:45:00Z","v":761,"vw":62.354856},{"c":62.38,"h":62.43,"l":62.33,"n":9,"o":62.33,"t":"2026-09-29T18:00:00Z","v":872,"vw":62.388333},{"c":62.41,"h":62.4526,"l":62.41,"n":4,"o":62.4526,"t":"2026-09-29T18:15:00Z","v":600,"vw":62.44408},{"c":62.4825,"h":62.4825,"l":62.425,"n":10,"o":62.425,"t":"2026-09-29T18:30:00Z","v":749,"vw":62.450271},{"c":62.555,"h":62.5801,"l":62.555,"n":7,"o":62.5801,"t":"2026-09-29T19:30:00Z","v":438,"vw":62.57076},{"c":62.61,"h":62.625,"l":62.5499,"n":17,"o":62.5499,"t":"2026-09-29T19:45:00Z","v":2108,"vw":62.589944},{"c":62.68,"h":62.68,"l":62.68,"n":6,"o":62.68,"t":"2026-09-29T20:00:00Z","v":231,"vw":62.68},{"c":62.81,"h":62.81,"l":62.5,"n":25,"o":62.78,"t":"2026-09-30T13:30:00Z","v":1786,"vw":62.584962},{"c":62.55,"h":62.55,"l":62.44,"n":4,"o":62.44,"t":"2026-09-30T13:45:00Z","v":358,"vw":62.492907},{"c":62.77,"h":62.8,"l":62.755,"n":12,"o":62.755,"t":"2026-09-30T14:00:00Z","v":6432,"vw":62.796098},{"c":62.52,"h":62.52,"l":62.52,"n":3,"o":62.52,"t":"2026-09-30T14:15:00Z","v":299,"vw":62.52},{"c":62.65,"h":62.65,"l":62.53,"n":9,"o":62.53,"t":"2026-09-30T14:30:00Z","v":743,"vw":62.581613},{"c":62.82,"h":62.82,"l":62.67,"n":9,"o":62.69,"t":"2026-09-30T14:45:00Z","v":800,"vw":62.762029},{"c":62.7,"h":62.83,"l":62.7,"n":9,"o":62.8,"t":"2026-09-30T15:00:00Z","v":1286,"vw":62.778788},{"c":62.6612,"h":62.745,"l":62.6612,"n":3,"o":62.745,"t":"2026-09-30T15:15:00Z","v":1336,"vw":62.677365},{"c":62.6,"h":62.6,"l":62.6,"n":16,"o":62.6,"t":"2026-09-30T15:30:00Z","v":500,"vw":62.6},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-09-30T15:45:00Z","v":100,"vw":62.57},{"c":62.58,"h":62.6,"l":62.55,"n":9,"o":62.6,"t":"2026-09-30T16:00:00Z","v":1086,"vw":62.575426},{"c":62.66,"h":62.66,"l":62.64,"n":3,"o":62.64,"t":"2026-09-30T16:15:00Z","v":410,"vw":62.65},{"c":62.61,"h":62.65,"l":62.61,"n":6,"o":62.63,"t":"2026-09-30T16:30:00Z","v":574,"vw":62.625209},{"c":62.6,"h":62.6,"l":62.6,"n":3,"o":62.6,"t":"2026-09-30T16:45:00Z","v":200,"vw":62.6},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-09-30T17:00:00Z","v":160,"vw":62.64},{"c":62.53,"h":62.56,"l":62.53,"n":2,"o":62.56,"t":"2026-09-30T17:15:00Z","v":400,"vw":62.5525},{"c":62.4156,"h":62.4156,"l":62.41,"n":2,"o":62.41,"t":"2026-09-30T17:45:00Z","v":250,"vw":62.41336},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-09-30T18:15:00Z","v":107,"vw":62.36},{"c":62.27,"h":62.27,"l":62.27,"n":1,"o":62.27,"t":"2026-09-30T18:30:00Z","v":100,"vw":62.27},{"c":62.33,"h":62.33,"l":62.33,"n":2,"o":62.33,"t":"2026-09-30T18:45:00Z","v":200,"vw":62.33},{"c":62.31,"h":62.36,"l":62.31,"n":3,"o":62.36,"t":"2026-09-30T19:15:00Z","v":221,"vw":62.335},{"c":62.305,"h":62.35,"l":62.305,"n":12,"o":62.32,"t":"2026-09-30T19:30:00Z","v":957,"vw":62.322778},{"c":61.98,"h":62.31,"l":61.97,"n":40,"o":62.31,"t":"2026-09-30T19:45:00Z","v":2423,"vw":62.095965},{"c":61.74,"h":61.93,"l":61.74,"n":19,"o":61.93,"t":"2026-10-01T13:30:00Z","v":2081,"vw":61.883125},{"c":61.99,"h":61.99,"l":61.815,"n":3,"o":61.815,"t":"2026-10-01T13:45:00Z","v":1790,"vw":61.967599},{"c":61.515,"h":61.5299,"l":61.5,"n":5,"o":61.5299,"t":"2026-10-01T14:30:00Z","v":8370,"vw":61.528309},{"c":61.525,"h":61.525,"l":61.445,"n":6,"o":61.445,"t":"2026-10-01T14:45:00Z","v":278,"vw":61.485},{"c":61.43,"h":61.43,"l":61.43,"n":1,"o":61.43,"t":"2026-10-01T15:00:00Z","v":100,"vw":61.43},{"c":61.3104,"h":61.3104,"l":61.15,"n":3,"o":61.15,"t":"2026-10-01T15:30:00Z","v":204,"vw":61.229015},{"c":61.38,"h":61.38,"l":61.335,"n":6,"o":61.335,"t":"2026-10-01T16:15:00Z","v":805,"vw":61.348428},{"c":61.59,"h":61.6,"l":61.59,"n":5,"o":61.6,"t":"2026-10-01T17:15:00Z","v":729,"vw":61.594092},{"c":61.69,"h":61.69,"l":61.69,"n":6,"o":61.69,"t":"2026-10-01T17:30:00Z","v":284,"vw":61.69},{"c":61.41,"h":61.575,"l":61.41,"n":6,"o":61.575,"t":"2026-10-01T17:45:00Z","v":459,"vw":61.534158},{"c":61.58,"h":61.58,"l":61.5,"n":7,"o":61.5,"t":"2026-10-01T18:15:00Z","v":400,"vw":61.556812},{"c":61.7,"h":61.7,"l":61.7,"n":1,"o":61.7,"t":"2026-10-01T18:30:00Z","v":125,"vw":61.7},{"c":61.7922,"h":61.7922,"l":61.7922,"n":2,"o":61.7922,"t":"2026-10-01T19:00:00Z","v":365,"vw":61.7922},{"c":61.82,"h":61.82,"l":61.82,"n":1,"o":61.82,"t":"2026-10-01T19:15:00Z","v":773,"vw":61.82},{"c":61.7253,"h":61.7253,"l":61.7253,"n":2,"o":61.7253,"t":"2026-10-01T19:30:00Z","v":751,"vw":61.7253},{"c":61.875,"h":61.875,"l":61.86,"n":2,"o":61.86,"t":"2026-10-01T19:45:00Z","v":331,"vw":61.870468},{"c":62.31,"h":62.4,"l":62.3002,"n":13,"o":62.4,"t":"2026-10-02T13:30:00Z","v":599,"vw":62.34568},{"c":62.3,"h":62.31,"l":62.3,"n":2,"o":62.31,"t":"2026-10-02T13:45:00Z","v":229,"vw":62.304367},{"c":62.4499,"h":62.4499,"l":62.4499,"n":3,"o":62.4499,"t":"2026-10-02T14:30:00Z","v":320,"vw":62.4499},{"c":62.19,"h":62.2,"l":62.19,"n":6,"o":62.2,"t":"2026-10-02T15:15:00Z","v":407,"vw":62.196764},{"c":62.34,"h":62.36,"l":62.34,"n":4,"o":62.36,"t":"2026-10-02T16:15:00Z","v":209,"vw":62.35},{"c":62.38,"h":62.39,"l":62.3275,"n":22,"o":62.33,"t":"2026-10-02T16:30:00Z","v":1196,"vw":62.365068},{"c":62.46,"h":62.46,"l":62.4101,"n":6,"o":62.4101,"t":"2026-10-02T16:45:00Z","v":1371,"vw":62.416752},{"c":62.51,"h":62.52,"l":62.4575,"n":10,"o":62.4575,"t":"2026-10-02T17:00:00Z","v":1274,"vw":62.504252},{"c":62.42,"h":62.55,"l":62.42,"n":6,"o":62.5,"t":"2026-10-02T17:15:00Z","v":410,"vw":62.4975},{"c":62.46,"h":62.51,"l":62.41,"n":10,"o":62.41,"t":"2026-10-02T17:30:00Z","v":672,"vw":62.46},{"c":62.48,"h":62.53,"l":62.48,"n":9,"o":62.53,"t":"2026-10-02T17:45:00Z","v":619,"vw":62.501667},{"c":62.42,"h":62.45,"l":62.39,"n":9,"o":62.45,"t":"2026-10-02T18:00:00Z","v":526,"vw":62.415},{"c":62.29,"h":62.39,"l":62.29,"n":12,"o":62.39,"t":"2026-10-02T18:15:00Z","v":743,"vw":62.331429},{"c":62.38,"h":62.38,"l":62.3,"n":14,"o":62.3,"t":"2026-10-02T18:30:00Z","v":794,"vw":62.327143},{"c":62.39,"h":62.42,"l":62.39,"n":10,"o":62.42,"t":"2026-10-02T18:45:00Z","v":585,"vw":62.402},{"c":62.41,"h":62.42,"l":62.39,"n":11,"o":62.39,"t":"2026-10-02T19:00:00Z","v":817,"vw":62.405},{"c":62.45,"h":62.49,"l":62.44,"n":10,"o":62.44,"t":"2026-10-02T19:15:00Z","v":1158,"vw":62.462902},{"c":62.45,"h":62.47,"l":62.43,"n":24,"o":62.47,"t":"2026-10-02T19:30:00Z","v":2480,"vw":62.460439},{"c":62.5,"h":62.525,"l":62.42,"n":54,"o":62.44,"t":"2026-10-02T19:45:00Z","v":4299,"vw":62.485534},{"c":62.51,"h":62.51,"l":62.51,"n":3,"o":62.51,"t":"2026-10-02T20:00:00Z","v":196,"vw":62.51},{"c":62.35,"h":62.35,"l":62.35,"n":22,"o":62.35,"t":"2026-10-02T21:15:00Z","v":3400,"vw":62.35},{"c":62.39,"h":62.7,"l":62.39,"n":15,"o":62.7,"t":"2026-10-05T13:30:00Z","v":1411,"vw":62.637094},{"c":62.23,"h":62.365,"l":62.22,"n":14,"o":62.365,"t":"2026-10-05T13:45:00Z","v":1219,"vw":62.265493},{"c":62.23,"h":62.23,"l":62.23,"n":7,"o":62.23,"t":"2026-10-05T14:00:00Z","v":802,"vw":62.23},{"c":62.605,"h":62.62,"l":62.56,"n":8,"o":62.57,"t":"2026-10-05T14:30:00Z","v":794,"vw":62.577265},{"c":62.6387,"h":62.6387,"l":62.6387,"n":1,"o":62.6387,"t":"2026-10-05T15:45:00Z","v":137,"vw":62.6387},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-05T16:15:00Z","v":100,"vw":62.66},{"c":62.69,"h":62.69,"l":62.69,"n":3,"o":62.69,"t":"2026-10-05T16:30:00Z","v":212,"vw":62.69},{"c":62.74,"h":62.74,"l":62.74,"n":3,"o":62.74,"t":"2026-10-05T16:45:00Z","v":158,"vw":62.74},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-05T17:00:00Z","v":100,"vw":62.66},{"c":62.68,"h":62.685,"l":62.67,"n":15,"o":62.67,"t":"2026-10-05T17:15:00Z","v":10827,"vw":62.671478},{"c":62.78,"h":62.78,"l":62.65,"n":99,"o":62.67,"t":"2026-10-05T17:30:00Z","v":14981,"vw":62.681217},{"c":62.78,"h":62.81,"l":62.75,"n":76,"o":62.78,"t":"2026-10-05T17:45:00Z","v":17153,"vw":62.775698},{"c":62.75,"h":62.85,"l":62.725,"n":68,"o":62.7862,"t":"2026-10-05T18:00:00Z","v":15882,"vw":62.776244},{"c":62.82,"h":62.82,"l":62.77,"n":81,"o":62.77,"t":"2026-10-05T18:15:00Z","v":16276,"vw":62.79069},{"c":62.76,"h":62.77,"l":62.75,"n":6,"o":62.75,"t":"2026-10-05T18:45:00Z","v":731,"vw":62.761251},{"c":62.7794,"h":62.81,"l":62.7794,"n":3,"o":62.81,"t":"2026-10-05T19:00:00Z","v":825,"vw":62.796733},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-10-05T19:30:00Z","v":100,"vw":62.67},{"c":62.57,"h":62.62,"l":62.55,"n":28,"o":62.6,"t":"2026-10-05T19:45:00Z","v":2519,"vw":62.569887},{"c":62.56,"h":62.56,"l":62.56,"n":4,"o":62.56,"t":"2026-10-05T20:00:00Z","v":2676,"vw":62.56},{"c":62.8602,"h":62.8602,"l":62.8602,"n":4,"o":62.8602,"t":"2026-10-06T13:30:00Z","v":309,"vw":62.8602},{"c":63.04,"h":63.04,"l":63,"n":4,"o":63,"t":"2026-10-06T13:45:00Z","v":368,"vw":63.019074},{"c":63.2,"h":63.21,"l":63.2,"n":2,"o":63.21,"t":"2026-10-06T14:00:00Z","v":200,"vw":63.205},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-06T14:15:00Z","v":100,"vw":63.01},{"c":63.15,"h":63.17,"l":63.15,"n":3,"o":63.17,"t":"2026-10-06T14:45:00Z","v":416,"vw":63.155556},{"c":63.2,"h":63.2,"l":63.155,"n":12,"o":63.2,"t":"2026-10-06T15:15:00Z","v":977,"vw":63.183381},{"c":63.225,"h":63.225,"l":63.225,"n":1,"o":63.225,"t":"2026-10-06T15:45:00Z","v":196,"vw":63.225},{"c":63.17,"h":63.2,"l":63.14,"n":14,"o":63.2,"t":"2026-10-06T16:00:00Z","v":1220,"vw":63.172727},{"c":63.06,"h":63.12,"l":63.06,"n":12,"o":63.12,"t":"2026-10-06T16:15:00Z","v":803,"vw":63.09},{"c":63.11,"h":63.11,"l":63.11,"n":6,"o":63.11,"t":"2026-10-06T16:30:00Z","v":291,"vw":63.11},{"c":63.01,"h":63.11,"l":63,"n":45,"o":63.11,"t":"2026-10-06T16:45:00Z","v":5946,"vw":63.040294},{"c":62.98,"h":62.98,"l":62.96,"n":8,"o":62.96,"t":"2026-10-06T17:00:00Z","v":515,"vw":62.968},{"c":62.88,"h":62.88,"l":62.88,"n":6,"o":62.88,"t":"2026-10-06T17:15:00Z","v":442,"vw":62.88},{"c":62.89,"h":62.89,"l":62.89,"n":3,"o":62.89,"t":"2026-10-06T17:30:00Z","v":201,"vw":62.89},{"c":62.81,"h":62.83,"l":62.79,"n":14,"o":62.8,"t":"2026-10-06T17:45:00Z","v":725,"vw":62.808},{"c":62.75,"h":62.785,"l":62.75,"n":8,"o":62.785,"t":"2026-10-06T18:00:00Z","v":420,"vw":62.7675},{"c":62.799,"h":62.799,"l":62.79,"n":7,"o":62.79,"t":"2026-10-06T18:15:00Z","v":1435,"vw":62.797703},{"c":62.83,"h":62.83,"l":62.775,"n":12,"o":62.775,"t":"2026-10-06T18:30:00Z","v":1326,"vw":62.801732},{"c":62.935,"h":62.935,"l":62.85,"n":18,"o":62.85,"t":"2026-10-06T18:45:00Z","v":1135,"vw":62.902595},{"c":62.97,"h":62.98,"l":62.93,"n":17,"o":62.93,"t":"2026-10-06T19:00:00Z","v":885,"vw":62.954669},{"c":62.92,"h":62.96,"l":62.88,"n":33,"o":62.96,"t":"2026-10-06T19:15:00Z","v":4283,"vw":62.918189},{"c":62.88,"h":62.98,"l":62.88,"n":16,"o":62.94,"t":"2026-10-06T19:30:00Z","v":932,"vw":62.9325},{"c":63.015,"h":63.04,"l":62.87,"n":43,"o":62.87,"t":"2026-10-06T19:45:00Z","v":3304,"vw":62.970284},{"c":62.94,"h":62.94,"l":62.94,"n":5,"o":62.94,"t":"2026-10-06T20:00:00Z","v":991,"vw":62.94},{"c":62.55,"h":62.55,"l":62.55,"n":8,"o":62.55,"t":"2026-10-07T13:30:00Z","v":650,"vw":62.55},{"c":62.7,"h":62.71,"l":62.68,"n":7,"o":62.68,"t":"2026-10-07T13:45:00Z","v":826,"vw":62.69625},{"c":62.72,"h":62.72,"l":62.67,"n":17,"o":62.71,"t":"2026-10-07T14:15:00Z","v":2876,"vw":62.714338},{"c":62.535,"h":62.71,"l":62.53,"n":21,"o":62.67,"t":"2026-10-07T14:30:00Z","v":2265,"vw":62.634015},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-07T14:45:00Z","v":202,"vw":62.57},{"c":62.6193,"h":62.6193,"l":62.52,"n":5,"o":62.52,"t":"2026-10-07T15:00:00Z","v":1467,"vw":62.535397},{"c":62.61,"h":62.61,"l":62.57,"n":5,"o":62.57,"t":"2026-10-07T15:30:00Z","v":516,"vw":62.592178},{"c":62.6399,"h":62.6399,"l":62.54,"n":18,"o":62.62,"t":"2026-10-07T15:45:00Z","v":3025,"vw":62.594281},{"c":62.61,"h":62.64,"l":62.61,"n":5,"o":62.64,"t":"2026-10-07T16:00:00Z","v":500,"vw":62.617752},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-07T16:15:00Z","v":100,"vw":62.8},{"c":62.81,"h":62.81,"l":62.81,"n":2,"o":62.81,"t":"2026-10-07T16:30:00Z","v":301,"vw":62.81},{"c":62.8,"h":62.84,"l":62.8,"n":8,"o":62.825,"t":"2026-10-07T16:45:00Z","v":1130,"vw":62.819091},{"c":62.94,"h":62.94,"l":62.93,"n":6,"o":62.93,"t":"2026-10-07T17:15:00Z","v":553,"vw":62.933644},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-07T18:15:00Z","v":118,"vw":62.85},{"c":62.8701,"h":62.8701,"l":62.8701,"n":2,"o":62.8701,"t":"2026-10-07T18:45:00Z","v":314,"vw":62.8701},{"c":62.79,"h":62.85,"l":62.79,"n":3,"o":62.85,"t":"2026-10-07T19:00:00Z","v":351,"vw":62.807143},{"c":62.7699,"h":62.7699,"l":62.7699,"n":1,"o":62.7699,"t":"2026-10-07T19:15:00Z","v":100,"vw":62.7699},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-07T19:30:00Z","v":185,"vw":62.75},{"c":62.75,"h":62.75,"l":62.6841,"n":30,"o":62.6841,"t":"2026-10-07T19:45:00Z","v":4489,"vw":62.743141},{"c":62.66,"h":62.66,"l":62.66,"n":5,"o":62.66,"t":"2026-10-07T20:00:00Z","v":274,"vw":62.66},{"c":62.84,"h":62.88,"l":62.84,"n":8,"o":62.84,"t":"2026-10-08T13:30:00Z","v":1227,"vw":62.846667},{"c":62.8,"h":62.91,"l":62.79,"n":5,"o":62.91,"t":"2026-10-08T14:00:00Z","v":514,"vw":62.844},{"c":62.85,"h":62.85,"l":62.84,"n":6,"o":62.84,"t":"2026-10-08T14:30:00Z","v":1025,"vw":62.845865},{"c":62.83,"h":62.8804,"l":62.82,"n":8,"o":62.845,"t":"2026-10-08T14:45:00Z","v":828,"vw":62.844378},{"c":62.73,"h":62.84,"l":62.73,"n":12,"o":62.83,"t":"2026-10-08T15:00:00Z","v":955,"vw":62.815125},{"c":62.72,"h":62.72,"l":62.6,"n":48,"o":62.67,"t":"2026-10-08T15:15:00Z","v":7500,"vw":62.638974},{"c":62.71,"h":62.71,"l":62.71,"n":8,"o":62.71,"t":"2026-10-08T15:30:00Z","v":760,"vw":62.71},{"c":62.835,"h":63.06,"l":62.835,"n":22,"o":62.94,"t":"2026-10-08T16:15:00Z","v":3028,"vw":62.995237},{"c":63.22,"h":63.22,"l":63.07,"n":9,"o":63.07,"t":"2026-10-08T16:45:00Z","v":1544,"vw":63.170656},{"c":63.1,"h":63.22,"l":63.1,"n":20,"o":63.2,"t":"2026-10-08T17:00:00Z","v":1683,"vw":63.156338},{"c":63.3689,"h":63.3689,"l":63.35,"n":2,"o":63.35,"t":"2026-10-08T17:30:00Z","v":260,"vw":63.361631},{"c":63.415,"h":63.415,"l":63.38,"n":10,"o":63.39,"t":"2026-10-08T17:45:00Z","v":563,"vw":63.39324},{"c":63.16,"h":63.16,"l":63.16,"n":29,"o":63.16,"t":"2026-10-08T18:15:00Z","v":475,"vw":63.16},{"c":63.19,"h":63.19,"l":63.19,"n":4,"o":63.19,"t":"2026-10-08T18:30:00Z","v":124,"vw":63.19},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-08T18:45:00Z","v":282,"vw":63.24},{"c":63.29,"h":63.29,"l":63.28,"n":3,"o":63.28,"t":"2026-10-08T19:00:00Z","v":424,"vw":63.285},{"c":63.26,"h":63.26,"l":63.26,"n":3,"o":63.26,"t":"2026-10-08T19:15:00Z","v":222,"vw":63.26},{"c":63.26,"h":63.26,"l":63.21,"n":5,"o":63.21,"t":"2026-10-08T19:30:00Z","v":1036,"vw":63.246145},{"c":63.283,"h":63.3,"l":63.205,"n":52,"o":63.27,"t":"2026-10-08T19:45:00Z","v":12421,"vw":63.271641},{"c":63.125,"h":63.25,"l":63.125,"n":8,"o":63.25,"t":"2026-10-09T13:30:00Z","v":1066,"vw":63.237864},{"c":63.14,"h":63.14,"l":63.13,"n":4,"o":63.13,"t":"2026-10-09T13:45:00Z","v":409,"vw":63.1375},{"c":63.3,"h":63.3,"l":63.29,"n":5,"o":63.29,"t":"2026-10-09T14:00:00Z","v":377,"vw":63.296094},{"c":63.1,"h":63.11,"l":63.1,"n":2,"o":63.11,"t":"2026-10-09T14:30:00Z","v":200,"vw":63.105},{"c":63,"h":63.18,"l":63,"n":19,"o":63.18,"t":"2026-10-09T14:45:00Z","v":1775,"vw":63.06406},{"c":63.145,"h":63.145,"l":63.01,"n":4,"o":63.085,"t":"2026-10-09T15:00:00Z","v":400,"vw":63.06875},{"c":63.1611,"h":63.18,"l":63.1611,"n":4,"o":63.18,"t":"2026-10-09T15:15:00Z","v":229,"vw":63.1695},{"c":63.24,"h":63.24,"l":63.24,"n":8,"o":63.24,"t":"2026-10-09T15:30:00Z","v":988,"vw":63.24},{"c":63.16,"h":63.16,"l":63.16,"n":3,"o":63.16,"t":"2026-10-09T16:15:00Z","v":204,"vw":63.16},{"c":63.3125,"h":63.3125,"l":63.3125,"n":1,"o":63.3125,"t":"2026-10-09T16:45:00Z","v":700,"vw":63.3125},{"c":63.31,"h":63.32,"l":63.31,"n":2,"o":63.32,"t":"2026-10-09T17:00:00Z","v":357,"vw":63.314398},{"c":63.2419,"h":63.2419,"l":63.2419,"n":1,"o":63.2419,"t":"2026-10-09T17:30:00Z","v":156,"vw":63.2419},{"c":63.33,"h":63.33,"l":63.33,"n":1,"o":63.33,"t":"2026-10-09T17:45:00Z","v":180,"vw":63.33},{"c":63.36,"h":63.38,"l":63.3081,"n":9,"o":63.38,"t":"2026-10-09T18:00:00Z","v":861,"vw":63.356691},{"c":63.3051,"h":63.35,"l":63.3051,"n":3,"o":63.35,"t":"2026-10-09T18:15:00Z","v":311,"vw":63.327865},{"c":63.34,"h":63.34,"l":63.33,"n":10,"o":63.33,"t":"2026-10-09T18:30:00Z","v":624,"vw":63.336},{"c":63.32,"h":63.32,"l":63.32,"n":5,"o":63.32,"t":"2026-10-09T18:45:00Z","v":257,"vw":63.32},{"c":63.36,"h":63.36,"l":63.3152,"n":8,"o":63.3152,"t":"2026-10-09T19:00:00Z","v":701,"vw":63.347885},{"c":63.48,"h":63.48,"l":63.47,"n":6,"o":63.47,"t":"2026-10-09T19:15:00Z","v":1148,"vw":63.47381},{"c":63.41,"h":63.45,"l":63.41,"n":4,"o":63.44,"t":"2026-10-09T19:30:00Z","v":306,"vw":63.433102},{"c":63.35,"h":63.42,"l":63.34,"n":54,"o":63.42,"t":"2026-10-09T19:45:00Z","v":3373,"vw":63.362317},{"c":63.3,"h":63.3,"l":63.16,"n":10,"o":63.16,"t":"2026-10-12T13:30:00Z","v":698,"vw":63.191135},{"c":62.95,"h":63.1195,"l":62.95,"n":4,"o":63.1195,"t":"2026-10-12T13:45:00Z","v":341,"vw":63.034859},{"c":63.17,"h":63.22,"l":63.17,"n":2,"o":63.22,"t":"2026-10-12T15:00:00Z","v":200,"vw":63.195},{"c":63.25,"h":63.25,"l":63.25,"n":10,"o":63.25,"t":"2026-10-12T15:15:00Z","v":499,"vw":63.25},{"c":63.32,"h":63.32,"l":63.2587,"n":5,"o":63.2587,"t":"2026-10-12T15:30:00Z","v":532,"vw":63.27289},{"c":63.235,"h":63.235,"l":63.235,"n":2,"o":63.235,"t":"2026-10-12T16:30:00Z","v":258,"vw":63.235},{"c":63.18,"h":63.18,"l":63.18,"n":3,"o":63.18,"t":"2026-10-12T17:15:00Z","v":376,"vw":63.18},{"c":63.12,"h":63.12,"l":63.12,"n":7,"o":63.12,"t":"2026-10-12T17:45:00Z","v":463,"vw":63.12},{"c":63.1,"h":63.1005,"l":63.1,"n":2,"o":63.1005,"t":"2026-10-12T18:00:00Z","v":561,"vw":63.100233},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-12T18:15:00Z","v":100,"vw":63.11},{"c":63.04,"h":63.04,"l":63.04,"n":2,"o":63.04,"t":"2026-10-12T18:30:00Z","v":113,"vw":63.04},{"c":63.13,"h":63.13,"l":63.13,"n":2,"o":63.13,"t":"2026-10-12T19:15:00Z","v":2011,"vw":63.13},{"c":63.1337,"h":63.1337,"l":63.1337,"n":1,"o":63.1337,"t":"2026-10-12T19:30:00Z","v":222,"vw":63.1337},{"c":63.2,"h":63.2,"l":63.1501,"n":11,"o":63.1501,"t":"2026-10-12T19:45:00Z","v":443,"vw":63.180738},{"c":63.76,"h":63.94,"l":63.44,"n":13,"o":63.44,"t":"2026-10-13T13:30:00Z","v":701,"vw":63.643704},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-13T13:45:00Z","v":673,"vw":63.58},{"c":63.345,"h":63.345,"l":63.345,"n":1,"o":63.345,"t":"2026-10-13T14:00:00Z","v":100,"vw":63.345},{"c":63.361,"h":63.361,"l":63.361,"n":1,"o":63.361,"t":"2026-10-13T14:15:00Z","v":138,"vw":63.361},{"c":63.38,"h":63.4409,"l":63.38,"n":2,"o":63.4409,"t":"2026-10-13T14:30:00Z","v":252,"vw":63.410208},{"c":63.545,"h":63.545,"l":63.545,"n":1,"o":63.545,"t":"2026-10-13T15:30:00Z","v":135,"vw":63.545},{"c":63.54,"h":63.54,"l":63.47,"n":4,"o":63.47,"t":"2026-10-13T15:45:00Z","v":370,"vw":63.495424},{"c":63.51,"h":63.51,"l":63.51,"n":2,"o":63.51,"t":"2026-10-13T16:00:00Z","v":147,"vw":63.51},{"c":63.5701,"h":63.5701,"l":63.5701,"n":2,"o":63.5701,"t":"2026-10-13T16:30:00Z","v":430,"vw":63.5701},{"c":63.62,"h":63.62,"l":63.59,"n":3,"o":63.59,"t":"2026-10-13T16:45:00Z","v":250,"vw":63.603953},{"c":63.69,"h":63.69,"l":63.64,"n":5,"o":63.64,"t":"2026-10-13T17:00:00Z","v":519,"vw":63.653369},{"c":63.92,"h":63.92,"l":63.92,"n":3,"o":63.92,"t":"2026-10-13T18:00:00Z","v":200,"vw":63.92},{"c":64.03,"h":64.03,"l":64.03,"n":3,"o":64.03,"t":"2026-10-13T19:00:00Z","v":104,"vw":64.03},{"c":64.01,"h":64.01,"l":64.01,"n":2,"o":64.01,"t":"2026-10-13T19:15:00Z","v":101,"vw":64.01},{"c":63.9,"h":63.9,"l":63.9,"n":4,"o":63.9,"t":"2026-10-13T19:30:00Z","v":143,"vw":63.9},{"c":63.9,"h":63.9,"l":63.9,"n":4,"o":63.9,"t":"2026-10-13T20:00:00Z","v":204,"vw":63.9},{"c":63.6183,"h":63.6183,"l":63.57,"n":9,"o":63.57,"t":"2026-10-14T13:30:00Z","v":481,"vw":63.587806},{"c":63.5758,"h":63.5758,"l":63.5758,"n":1,"o":63.5758,"t":"2026-10-14T13:45:00Z","v":100,"vw":63.5758},{"c":63.3101,"h":63.35,"l":63.15,"n":11,"o":63.31,"t":"2026-10-14T14:00:00Z","v":1165,"vw":63.27686},{"c":63.39,"h":63.39,"l":63.39,"n":3,"o":63.39,"t":"2026-10-14T14:15:00Z","v":176,"vw":63.39},{"c":63.54,"h":63.54,"l":63.465,"n":7,"o":63.465,"t":"2026-10-14T14:30:00Z","v":1167,"vw":63.527609},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-14T15:00:00Z","v":100,"vw":63.4},{"c":63.405,"h":63.405,"l":63.405,"n":1,"o":63.405,"t":"2026-10-14T17:00:00Z","v":500,"vw":63.405},{"c":63.3,"h":63.38,"l":63.3,"n":5,"o":63.38,"t":"2026-10-14T17:45:00Z","v":2172,"vw":63.359694},{"c":63.475,"h":63.475,"l":63.475,"n":4,"o":63.475,"t":"2026-10-14T18:30:00Z","v":3582,"vw":63.475},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-14T19:15:00Z","v":187,"vw":63.56},{"c":63.5501,"h":63.5501,"l":63.55,"n":5,"o":63.55,"t":"2026-10-14T19:30:00Z","v":3048,"vw":63.55005},{"c":63.55,"h":63.585,"l":63.5,"n":16,"o":63.5,"t":"2026-10-14T19:45:00Z","v":1037,"vw":63.528097},{"c":63.55,"h":63.55,"l":63.55,"n":4,"o":63.55,"t":"2026-10-14T20:00:00Z","v":145,"vw":63.55},{"c":64.03,"h":64.245,"l":64.02,"n":23,"o":64.02,"t":"2026-10-15T13:30:00Z","v":3919,"vw":64.096235},{"c":63.99,"h":63.99,"l":63.99,"n":2,"o":63.99,"t":"2026-10-15T13:45:00Z","v":131,"vw":63.99},{"c":64.52,"h":64.52,"l":64.48,"n":2,"o":64.48,"t":"2026-10-15T14:00:00Z","v":200,"vw":64.5},{"c":64.79,"h":64.86,"l":64.79,"n":8,"o":64.81,"t":"2026-10-15T14:30:00Z","v":694,"vw":64.811776},{"c":65.01,"h":65.01,"l":64.869914,"n":9,"o":64.869914,"t":"2026-10-15T14:45:00Z","v":617,"vw":64.931461},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-10-15T15:15:00Z","v":180,"vw":65.14},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-15T16:30:00Z","v":100,"vw":64.93},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-15T17:00:00Z","v":1060,"vw":65.06},{"c":65.1,"h":65.1044,"l":65.04,"n":7,"o":65.04,"t":"2026-10-15T17:15:00Z","v":665,"vw":65.067861},{"c":65.21,"h":65.21,"l":65.21,"n":2,"o":65.21,"t":"2026-10-15T17:30:00Z","v":101,"vw":65.21},{"c":65.225,"h":65.225,"l":65.225,"n":1,"o":65.225,"t":"2026-10-15T18:30:00Z","v":153,"vw":65.225},{"c":65.2451,"h":65.2451,"l":65.2451,"n":1,"o":65.2451,"t":"2026-10-15T18:45:00Z","v":700,"vw":65.2451},{"c":65.295,"h":65.3,"l":65.295,"n":5,"o":65.3,"t":"2026-10-15T19:15:00Z","v":394,"vw":65.297857},{"c":65.4,"h":65.4,"l":65.365,"n":12,"o":65.365,"t":"2026-10-15T19:30:00Z","v":2551,"vw":65.380802},{"c":65.23,"h":65.26,"l":65.23,"n":16,"o":65.26,"t":"2026-10-15T19:45:00Z","v":1896,"vw":65.24187},{"c":65.32,"h":65.32,"l":65.32,"n":5,"o":65.32,"t":"2026-10-15T20:00:00Z","v":143,"vw":65.32},{"c":65.89,"h":65.89,"l":65.45,"n":7,"o":65.45,"t":"2026-10-16T13:30:00Z","v":622,"vw":65.546416},{"c":66,"h":66,"l":66,"n":10,"o":66,"t":"2026-10-16T13:45:00Z","v":223,"vw":66},{"c":65.9077,"h":65.9077,"l":65.88,"n":5,"o":65.88,"t":"2026-10-16T14:00:00Z","v":412,"vw":65.898793},{"c":65.8285,"h":65.88,"l":65.8285,"n":3,"o":65.88,"t":"2026-10-16T14:45:00Z","v":633,"vw":65.836662},{"c":65.878,"h":65.905,"l":65.878,"n":2,"o":65.905,"t":"2026-10-16T15:15:00Z","v":369,"vw":65.897683},{"c":65.39,"h":65.39,"l":65.39,"n":1,"o":65.39,"t":"2026-10-16T16:00:00Z","v":200,"vw":65.39},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-16T16:15:00Z","v":150,"vw":65.26},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-16T16:30:00Z","v":100,"vw":65.07},{"c":64.95,"h":65.01,"l":64.95,"n":6,"o":65.01,"t":"2026-10-16T16:45:00Z","v":1064,"vw":65.004},{"c":64.74,"h":64.74,"l":64.7,"n":14,"o":64.7,"t":"2026-10-16T17:30:00Z","v":6116,"vw":64.737934},{"c":64.48,"h":64.48,"l":64.48,"n":1,"o":64.48,"t":"2026-10-16T18:00:00Z","v":114,"vw":64.48},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-16T18:15:00Z","v":992,"vw":64.54},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-16T18:45:00Z","v":569,"vw":64.48},{"c":64.462,"h":64.462,"l":64.462,"n":1,"o":64.462,"t":"2026-10-16T19:00:00Z","v":100,"vw":64.462},{"c":64.5701,"h":64.5701,"l":64.5701,"n":3,"o":64.5701,"t":"2026-10-16T19:15:00Z","v":113,"vw":64.5701},{"c":64.61,"h":64.61,"l":64.61,"n":3,"o":64.61,"t":"2026-10-16T19:30:00Z","v":810,"vw":64.61},{"c":64.82,"h":64.82,"l":64.7284,"n":15,"o":64.7284,"t":"2026-10-16T19:45:00Z","v":3883,"vw":64.743075},{"c":64.73,"h":64.95,"l":64.62,"n":14,"o":64.95,"t":"2026-10-19T13:30:00Z","v":1923,"vw":64.790396},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-19T13:45:00Z","v":500,"vw":64.82},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-19T14:15:00Z","v":105,"vw":64.97},{"c":64.93,"h":64.93,"l":64.895,"n":2,"o":64.895,"t":"2026-10-19T14:45:00Z","v":266,"vw":64.908158},{"c":65.19,"h":65.19,"l":65.075,"n":5,"o":65.075,"t":"2026-10-19T15:15:00Z","v":421,"vw":65.114792},{"c":65.15,"h":65.15,"l":65.13,"n":5,"o":65.15,"t":"2026-10-19T15:45:00Z","v":429,"vw":65.144707},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-19T16:30:00Z","v":249,"vw":64.91},{"c":64.92,"h":64.92,"l":64.92,"n":2,"o":64.92,"t":"2026-10-19T16:45:00Z","v":999,"vw":64.92},{"c":65,"h":65,"l":65,"n":7,"o":65,"t":"2026-10-19T17:15:00Z","v":602,"vw":65},{"c":64.91,"h":64.91,"l":64.87,"n":4,"o":64.9,"t":"2026-10-19T17:30:00Z","v":600,"vw":64.893333},{"c":64.945,"h":64.945,"l":64.868,"n":7,"o":64.9,"t":"2026-10-19T17:45:00Z","v":1897,"vw":64.902316},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-10-19T18:00:00Z","v":222,"vw":64.96},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-10-19T18:30:00Z","v":914,"vw":65.03},{"c":64.95,"h":64.95,"l":64.9,"n":6,"o":64.9,"t":"2026-10-19T19:00:00Z","v":1741,"vw":64.903136},{"c":64.99,"h":65.015,"l":64.98,"n":8,"o":64.98,"t":"2026-10-19T19:15:00Z","v":2189,"vw":64.9822},{"c":64.97,"h":64.97,"l":64.97,"n":8,"o":64.97,"t":"2026-10-19T19:45:00Z","v":319,"vw":64.97},{"c":64.93,"h":64.93,"l":64.93,"n":5,"o":64.93,"t":"2026-10-19T20:00:00Z","v":159,"vw":64.93},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-19T22:30:00Z","v":300,"vw":65},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-19T23:00:00Z","v":300,"vw":65},{"c":65.51,"h":65.51,"l":65.15,"n":6,"o":65.15,"t":"2026-10-20T13:30:00Z","v":532,"vw":65.387736},{"c":65.84,"h":65.84,"l":65.67,"n":6,"o":65.67,"t":"2026-10-20T13:45:00Z","v":408,"vw":65.73},{"c":65.5,"h":65.5,"l":65.42,"n":2,"o":65.42,"t":"2026-10-20T14:15:00Z","v":200,"vw":65.46},{"c":66.1714,"h":66.1714,"l":66.1714,"n":2,"o":66.1714,"t":"2026-10-20T14:45:00Z","v":101,"vw":66.1714},{"c":66.145,"h":66.17,"l":66.12,"n":5,"o":66.17,"t":"2026-10-20T15:00:00Z","v":547,"vw":66.145},{"c":66.02,"h":66.02,"l":65.9,"n":5,"o":65.939,"t":"2026-10-20T15:30:00Z","v":706,"vw":65.963579},{"c":65.92,"h":65.945,"l":65.92,"n":2,"o":65.945,"t":"2026-10-20T15:45:00Z","v":353,"vw":65.929703},{"c":66.19,"h":66.2,"l":65.8605,"n":17,"o":65.8605,"t":"2026-10-20T16:30:00Z","v":1736,"vw":65.979764},{"c":66.18,"h":66.18,"l":66.18,"n":2,"o":66.18,"t":"2026-10-20T16:45:00Z","v":202,"vw":66.18},{"c":66.16,"h":66.16,"l":66.16,"n":3,"o":66.16,"t":"2026-10-20T17:00:00Z","v":278,"vw":66.16},{"c":66.165,"h":66.165,"l":66.1551,"n":4,"o":66.1551,"t":"2026-10-20T17:30:00Z","v":2078,"vw":66.157888},{"c":66.225,"h":66.27,"l":66.225,"n":11,"o":66.23,"t":"2026-10-20T17:45:00Z","v":1841,"vw":66.242379},{"c":66.28,"h":66.28,"l":66.28,"n":5,"o":66.28,"t":"2026-10-20T18:00:00Z","v":376,"vw":66.28},{"c":66.295,"h":66.295,"l":66.295,"n":2,"o":66.295,"t":"2026-10-20T18:15:00Z","v":103,"vw":66.295},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-10-20T18:30:00Z","v":100,"vw":66.27},{"c":66.35,"h":66.35,"l":66.3199,"n":3,"o":66.3199,"t":"2026-10-20T18:45:00Z","v":1125,"vw":66.338629},{"c":66.38,"h":66.38,"l":66.33,"n":3,"o":66.33,"t":"2026-10-20T19:15:00Z","v":729,"vw":66.372894},{"c":66.21,"h":66.21,"l":66.21,"n":3,"o":66.21,"t":"2026-10-20T19:30:00Z","v":302,"vw":66.21},{"c":66.37,"h":66.37,"l":66.23,"n":56,"o":66.24,"t":"2026-10-20T19:45:00Z","v":3244,"vw":66.300112},{"c":66.39,"h":66.39,"l":66.39,"n":3,"o":66.39,"t":"2026-10-20T20:00:00Z","v":110,"vw":66.39},{"c":66.18,"h":66.52,"l":66.175,"n":10,"o":66.52,"t":"2026-10-21T13:30:00Z","v":2042,"vw":66.416162},{"c":66.27,"h":66.27,"l":66.27,"n":9,"o":66.27,"t":"2026-10-21T13:45:00Z","v":2477,"vw":66.27},{"c":65.91,"h":66.19,"l":65.91,"n":8,"o":66.19,"t":"2026-10-21T14:00:00Z","v":1269,"vw":65.957227},{"c":66.09,"h":66.09,"l":66.09,"n":12,"o":66.09,"t":"2026-10-21T14:15:00Z","v":1316,"vw":66.09},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-21T14:30:00Z","v":2821,"vw":66.05},{"c":66.15,"h":66.17,"l":66.15,"n":2,"o":66.17,"t":"2026-10-21T14:45:00Z","v":200,"vw":66.16},{"c":66.01,"h":66.01,"l":66.01,"n":2,"o":66.01,"t":"2026-10-21T15:00:00Z","v":103,"vw":66.01},{"c":66.13,"h":66.13,"l":66.13,"n":3,"o":66.13,"t":"2026-10-21T15:15:00Z","v":1073,"vw":66.13},{"c":66.2216,"h":66.2216,"l":66.2216,"n":1,"o":66.2216,"t":"2026-10-21T15:30:00Z","v":377,"vw":66.2216},{"c":66.07,"h":66.07,"l":66.07,"n":2,"o":66.07,"t":"2026-10-21T15:45:00Z","v":506,"vw":66.07},{"c":66.125,"h":66.125,"l":66.125,"n":1,"o":66.125,"t":"2026-10-21T16:15:00Z","v":100,"vw":66.125},{"c":66.29,"h":66.29,"l":66.29,"n":4,"o":66.29,"t":"2026-10-21T16:30:00Z","v":192,"vw":66.29},{"c":66.205,"h":66.205,"l":66.205,"n":2,"o":66.205,"t":"2026-10-21T17:00:00Z","v":149,"vw":66.205},{"c":66.17,"h":66.17,"l":66.12,"n":16,"o":66.155,"t":"2026-10-21T17:30:00Z","v":828,"vw":66.153912},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-21T18:30:00Z","v":154,"vw":66.33},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-21T18:45:00Z","v":259,"vw":66.18},{"c":65.875,"h":65.875,"l":65.875,"n":1,"o":65.875,"t":"2026-10-21T19:00:00Z","v":100,"vw":65.875},{"c":65.775,"h":65.775,"l":65.775,"n":1,"o":65.775,"t":"2026-10-21T19:15:00Z","v":100,"vw":65.775},{"c":65.94,"h":66.02,"l":65.92,"n":19,"o":66.02,"t":"2026-10-21T19:45:00Z","v":1812,"vw":65.99647},{"c":65.85,"h":65.85,"l":65.85,"n":4,"o":65.85,"t":"2026-10-21T20:00:00Z","v":7998,"vw":65.85},{"c":65.98,"h":65.98,"l":65.41,"n":12,"o":65.41,"t":"2026-10-22T13:30:00Z","v":3423,"vw":65.785127},{"c":66.2392,"h":66.2392,"l":66.2392,"n":2,"o":66.2392,"t":"2026-10-22T13:45:00Z","v":104,"vw":66.2392},{"c":66.2175,"h":66.2175,"l":66.2175,"n":5,"o":66.2175,"t":"2026-10-22T14:00:00Z","v":204,"vw":66.2175},{"c":66.03,"h":66.36,"l":66.03,"n":7,"o":66.36,"t":"2026-10-22T14:15:00Z","v":1350,"vw":66.18838},{"c":65.745,"h":65.835,"l":65.745,"n":3,"o":65.835,"t":"2026-10-22T14:30:00Z","v":201,"vw":65.79},{"c":65.99,"h":65.99,"l":65.99,"n":9,"o":65.99,"t":"2026-10-22T15:15:00Z","v":1501,"vw":65.99},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-10-22T15:30:00Z","v":903,"vw":66.02},{"c":66.15,"h":66.1899,"l":66.09,"n":8,"o":66.09,"t":"2026-10-22T15:45:00Z","v":1571,"vw":66.165382},{"c":66.15,"h":66.15,"l":66.15,"n":2,"o":66.15,"t":"2026-10-22T16:00:00Z","v":500,"vw":66.15},{"c":66.16,"h":66.16,"l":66.1599,"n":3,"o":66.1599,"t":"2026-10-22T16:30:00Z","v":351,"vw":66.159941}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8530935206047753,"strike":70.87625917580898,"iv":0.32007017181125885,"gamma":0.05315921291077986,"theta":-0.0345021370159178,"vega":0.05942449336525927,"rho":0.011913475603897498,"breakevenPct":8.41800588937993},{"delta":0.3,"premium":0.9363511334506394,"strike":69.3864886654936,"iv":0.2743667975550632,"gamma":0.06785601326674474,"theta":-0.03280535963650503,"vega":0.06492271494358642,"rho":0.014315944286423306,"breakevenPct":6.292079502636406},{"delta":0.35,"premium":1.0484432052911246,"strike":68.41245435767101,"iv":0.2479694136306581,"gamma":0.079992259663773,"theta":-0.03203247431109666,"vega":0.06909443311854939,"rho":0.016725860369733652,"breakevenPct":4.9892647565932995},{"delta":0.4,"premium":1.1604341619083272,"strike":67.65466193195242,"iv":0.22650526794996895,"gamma":0.09123672475449228,"theta":-0.031006116375414075,"vega":0.07194859806236935,"rho":0.019145782494858703,"breakevenPct":4.013144035460618},{"delta":0.45,"premium":1.2737456413846813,"strike":67.00716776351611,"iv":0.2078385995678352,"gamma":0.10180206931965029,"theta":-0.029876177378961342,"vega":0.07403365714152457,"rho":0.021572346204408614,"breakevenPct":3.205733683344615},{"delta":0.5,"premium":1.4207932210289735,"strike":66.51402259657009,"iv":0.19745950015308114,"gamma":0.10759571630542168,"theta":-0.028714979250551075,"vega":0.07393196952170204,"rho":0.02411497908046827,"breakevenPct":2.682611574363768},{"delta":0.55,"premium":1.5682184399305286,"strike":66.02260520023157,"iv":0.18717317113483914,"gamma":0.11333594928303002,"theta":-0.02755343120987127,"vega":0.07380580363097351,"rho":0.026658911225667326,"breakevenPct":2.1626717656621923},{"delta":0.6,"premium":1.8358933454876933,"strike":65.56517775752052,"iv":0.187569644484959,"gamma":0.10938222424794897,"theta":-0.02710865998176846,"vega":0.07136499544211486,"rho":0.029129269360454745,"breakevenPct":1.8758632149459011},{"delta":0.65,"premium":2.10936645396536,"strike":65.10938924339106,"iv":0.18848122151321786,"gamma":0.10496107566089335,"theta":-0.026698450319051957,"vega":0.06881257976298998,"rho":0.03159607990144874,"breakevenPct":1.6002957940695706},{"delta":0.7,"premium":2.4963077790304387,"strike":64.57158962795941,"iv":0.19289842164599774,"gamma":0.09610293122886135,"theta":-0.02604306651634724,"vega":0.06434430665163474,"rho":0.03402772427515839,"breakevenPct":1.372275403551775},{"delta":0.75,"premium":2.919081172491544,"strike":64.00789177001127,"iv":0.19842266065388953,"gamma":0.08584363021420519,"theta":-0.025310259301014656,"vega":0.05927102593010147,"rho":0.03644826354340983,"breakevenPct":1.1592698647261477},{"delta":0.8,"premium":3.353944315545244,"strike":63.428074245939676,"iv":0.19564037122969838,"gamma":0.07574849187935034,"theta":-0.02278352668213457,"vega":0.051593387470997676,"rho":0.03885326772477504,"breakevenPct":0.9401731582299264},{"delta":0.85,"premium":3.823658872077029,"strike":62.81980742778542,"iv":0.1917881705639615,"gamma":0.06455199449793672,"theta":-0.019944979367262722,"vega":0.043107015130674005,"rho":0.041244731605539965,"breakevenPct":0.7307531739154316},{"delta":0.9,"premium":4.391059147180194,"strike":62.13204951856946,"iv":0.18525447042640988,"gamma":0.05024662998624482,"theta":-0.01629986244841815,"vega":0.03244676753782667,"rho":0.04359867657676407,"breakevenPct":0.5488341380738498}],"put":[{"delta":0.15,"premium":0.8554028869339512,"strike":57.21611547735805,"iv":0.5485899878832137,"gamma":0.022747840011525418,"theta":-0.03963218784567357,"vega":0.04360653963342752,"rho":-0.00892921460446184,"breakevenPct":14.811498502986549},{"delta":0.2,"premium":0.925,"strike":60.50636640625994,"iv":0.4192028468016329,"gamma":0.03583386714104524,"theta":-0.035800830495303235,"vega":0.05234749983646622,"rho":-0.011804942236410071,"breakevenPct":9.94352115136042},{"delta":0.25,"premium":1.0203982384392314,"strike":62.40796476878463,"iv":0.3489441269023301,"gamma":0.04886299755709131,"theta":-0.03326989351920095,"vega":0.05937533335533824,"rho":-0.014700351039001977,"breakevenPct":7.213472596213119},{"delta":0.3,"premium":1.1348158426755097,"strike":63.67852674140408,"iv":0.3051044146568209,"gamma":0.06102151852034731,"theta":-0.03129597444443449,"vega":0.0649183565889637,"rho":-0.017599214837177357,"breakevenPct":5.465975062381236},{"delta":0.35,"premium":1.2380648914690506,"strike":64.63064891469051,"iv":0.2705685471307601,"gamma":0.07347566841021849,"theta":-0.02896299028758381,"vega":0.06910646419997396,"rho":-0.02049204376364441,"breakevenPct":4.182914112422218},{"delta":0.4,"premium":1.3404170404586833,"strike":65.3738116597639,"iv":0.2428071948723175,"gamma":0.08522904228639559,"theta":-0.026446555297664768,"vega":0.07192500855512096,"rho":-0.02337398909672677,"breakevenPct":3.2143370324890808},{"delta":0.45,"premium":1.4539935230124779,"strike":66.00798704602495,"iv":0.22052758465383732,"gamma":0.09592019968112858,"theta":-0.02412607325281364,"vega":0.07402292476860078,"rho":-0.0262491307699837,"breakevenPct":2.4274583993160848},{"delta":0.5,"premium":1.7019967615062388,"strike":66.50399352301248,"iv":0.21826379232691867,"gamma":0.09706009984056428,"theta":-0.02376303662640682,"vega":0.0739114623843004,"rho":-0.02901615087992283,"breakevenPct":2.0526046531042335},{"delta":0.55,"premium":1.95,"strike":67,"iv":0.216,"gamma":0.0982,"theta":-0.0234,"vega":0.0738,"rho":-0.03178317098986196,"breakevenPct":1.6777509068923815},{"delta":0.6,"premium":2.3588785046728966,"strike":67.58411214953271,"iv":0.2228341121495327,"gamma":0.09253411214953272,"theta":-0.022991121495327106,"vega":0.07163878504672898,"rho":-0.034691897591102264,"breakevenPct":1.4128874775395834},{"delta":0.65,"premium":2.746774193548387,"strike":68.15483870967742,"iv":0.2258883870967742,"gamma":0.08753999999999999,"theta":-0.02189483870967742,"vega":0.06881483870967742,"rho":-0.03759135032954235,"breakevenPct":1.1365409369271011},{"delta":0.7,"premium":3.082795698924731,"strike":68.69247311827957,"iv":0.21959806451612904,"gamma":0.08420666666666667,"theta":-0.01909913978494624,"vega":0.06435247311827957,"rho":-0.04046787601828186,"breakevenPct":0.8318055934781801},{"delta":0.75,"premium":3.6289697542533084,"strike":69.40453686200378,"iv":0.2230389413988658,"gamma":0.07643421550094517,"theta":-0.01693364839319471,"vega":0.05904914933837429,"rho":-0.04346575380814537,"breakevenPct":0.5810654356855044},{"delta":0.8,"premium":4.554126213592235,"strike":70.44902912621359,"iv":0.2404946601941748,"gamma":0.06245655339805823,"theta":-0.01533665048543689,"vega":0.05208131067961164,"rho":-0.046703023798169006,"breakevenPct":0.4006908817694061}]},"raw":{"call":[{"delta":0.25,"premium":0.8530935206047753,"strike":70.87625917580898,"iv":0.32007017181125885,"gamma":0.05315921291077986,"theta":-0.0345021370159178,"vega":0.05942449336525927,"rho":0.011913475603897498,"breakevenPct":8.41800588937993},{"delta":0.3,"premium":0.9363511334506394,"strike":69.3864886654936,"iv":0.2743667975550632,"gamma":0.06785601326674474,"theta":-0.03280535963650503,"vega":0.06492271494358642,"rho":0.014315944286423306,"breakevenPct":6.292079502636406},{"delta":0.35,"premium":1.0484432052911246,"strike":68.41245435767101,"iv":0.2479694136306581,"gamma":0.079992259663773,"theta":-0.03203247431109666,"vega":0.06909443311854939,"rho":0.016725860369733652,"breakevenPct":4.9892647565932995},{"delta":0.4,"premium":1.1604341619083272,"strike":67.65466193195242,"iv":0.22650526794996895,"gamma":0.09123672475449228,"theta":-0.031006116375414075,"vega":0.07194859806236935,"rho":0.019145782494858703,"breakevenPct":4.013144035460618},{"delta":0.45,"premium":1.2737456413846813,"strike":67.00716776351611,"iv":0.2078385995678352,"gamma":0.10180206931965029,"theta":-0.029876177378961342,"vega":0.07403365714152457,"rho":0.021572346204408614,"breakevenPct":3.205733683344615},{"delta":0.5,"premium":1.4207932210289735,"strike":66.51402259657009,"iv":0.19745950015308114,"gamma":0.10759571630542168,"theta":-0.028714979250551075,"vega":0.07393196952170204,"rho":0.02411497908046827,"breakevenPct":2.682611574363768},{"delta":0.55,"premium":1.5682184399305286,"strike":66.02260520023157,"iv":0.18717317113483914,"gamma":0.11333594928303002,"theta":-0.02755343120987127,"vega":0.07380580363097351,"rho":0.026658911225667326,"breakevenPct":2.1626717656621923},{"delta":0.6,"premium":1.8358933454876933,"strike":65.56517775752052,"iv":0.187569644484959,"gamma":0.10938222424794897,"theta":-0.02710865998176846,"vega":0.07136499544211486,"rho":0.029129269360454745,"breakevenPct":1.8758632149459011},{"delta":0.65,"premium":2.10936645396536,"strike":65.10938924339106,"iv":0.18848122151321786,"gamma":0.10496107566089335,"theta":-0.026698450319051957,"vega":0.06881257976298998,"rho":0.03159607990144874,"breakevenPct":1.6002957940695706},{"delta":0.7,"premium":2.4963077790304387,"strike":64.57158962795941,"iv":0.19289842164599774,"gamma":0.09610293122886135,"theta":-0.02604306651634724,"vega":0.06434430665163474,"rho":0.03402772427515839,"breakevenPct":1.372275403551775},{"delta":0.75,"premium":2.919081172491544,"strike":64.00789177001127,"iv":0.19842266065388953,"gamma":0.08584363021420519,"theta":-0.025310259301014656,"vega":0.05927102593010147,"rho":0.03644826354340983,"breakevenPct":1.1592698647261477},{"delta":0.8,"premium":3.353944315545244,"strike":63.428074245939676,"iv":0.19564037122969838,"gamma":0.07574849187935034,"theta":-0.02278352668213457,"vega":0.051593387470997676,"rho":0.03885326772477504,"breakevenPct":0.9401731582299264},{"delta":0.85,"premium":3.823658872077029,"strike":62.81980742778542,"iv":0.1917881705639615,"gamma":0.06455199449793672,"theta":-0.019944979367262722,"vega":0.043107015130674005,"rho":0.041244731605539965,"breakevenPct":0.7307531739154316},{"delta":0.9,"premium":4.391059147180194,"strike":62.13204951856946,"iv":0.18525447042640988,"gamma":0.05024662998624482,"theta":-0.01629986244841815,"vega":0.03244676753782667,"rho":0.04359867657676407,"breakevenPct":0.5488341380738498}],"put":[{"delta":0.15,"premium":0.8554028869339512,"strike":57.21611547735805,"iv":0.5485899878832137,"gamma":0.022747840011525418,"theta":-0.03963218784567357,"vega":0.04360653963342752,"rho":-0.00892921460446184,"breakevenPct":14.811498502986549},{"delta":0.2,"premium":0.925,"strike":60.50636640625994,"iv":0.4192028468016329,"gamma":0.03583386714104524,"theta":-0.035800830495303235,"vega":0.05234749983646622,"rho":-0.011804942236410071,"breakevenPct":9.94352115136042},{"delta":0.25,"premium":1.0203982384392314,"strike":62.40796476878463,"iv":0.3489441269023301,"gamma":0.04886299755709131,"theta":-0.03326989351920095,"vega":0.05937533335533824,"rho":-0.014700351039001977,"breakevenPct":7.213472596213119},{"delta":0.3,"premium":1.1348158426755097,"strike":63.67852674140408,"iv":0.3051044146568209,"gamma":0.06102151852034731,"theta":-0.03129597444443449,"vega":0.0649183565889637,"rho":-0.017599214837177357,"breakevenPct":5.465975062381236},{"delta":0.35,"premium":1.2380648914690506,"strike":64.63064891469051,"iv":0.2705685471307601,"gamma":0.07347566841021849,"theta":-0.02896299028758381,"vega":0.06910646419997396,"rho":-0.02049204376364441,"breakevenPct":4.182914112422218},{"delta":0.4,"premium":1.3404170404586833,"strike":65.3738116597639,"iv":0.2428071948723175,"gamma":0.08522904228639559,"theta":-0.026446555297664768,"vega":0.07192500855512096,"rho":-0.02337398909672677,"breakevenPct":3.2143370324890808},{"delta":0.45,"premium":1.4539935230124779,"strike":66.00798704602495,"iv":0.22052758465383732,"gamma":0.09592019968112858,"theta":-0.02412607325281364,"vega":0.07402292476860078,"rho":-0.0262491307699837,"breakevenPct":2.4274583993160848},{"delta":0.5,"premium":1.7019967615062388,"strike":66.50399352301248,"iv":0.21826379232691867,"gamma":0.09706009984056428,"theta":-0.02376303662640682,"vega":0.0739114623843004,"rho":-0.02901615087992283,"breakevenPct":2.0526046531042335},{"delta":0.55,"premium":1.95,"strike":67,"iv":0.216,"gamma":0.0982,"theta":-0.0234,"vega":0.0738,"rho":-0.03178317098986196,"breakevenPct":1.6777509068923815},{"delta":0.6,"premium":2.3588785046728966,"strike":67.58411214953271,"iv":0.2228341121495327,"gamma":0.09253411214953272,"theta":-0.022991121495327106,"vega":0.07163878504672898,"rho":-0.034691897591102264,"breakevenPct":1.4128874775395834},{"delta":0.65,"premium":2.746774193548387,"strike":68.15483870967742,"iv":0.2258883870967742,"gamma":0.08753999999999999,"theta":-0.02189483870967742,"vega":0.06881483870967742,"rho":-0.03759135032954235,"breakevenPct":1.1365409369271011},{"delta":0.7,"premium":3.082795698924731,"strike":68.69247311827957,"iv":0.21959806451612904,"gamma":0.08420666666666667,"theta":-0.01909913978494624,"vega":0.06435247311827957,"rho":-0.04046787601828186,"breakevenPct":0.8318055934781801},{"delta":0.75,"premium":3.6289697542533084,"strike":69.40453686200378,"iv":0.2230389413988658,"gamma":0.07643421550094517,"theta":-0.01693364839319471,"vega":0.05904914933837429,"rho":-0.04346575380814537,"breakevenPct":0.5810654356855044},{"delta":0.8,"premium":4.554126213592235,"strike":70.44902912621359,"iv":0.2404946601941748,"gamma":0.06245655339805823,"theta":-0.01533665048543689,"vega":0.05208131067961164,"rho":-0.046703023798169006,"breakevenPct":0.4006908817694061}]}},"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"}}