{"symbol":"SPMD","url":"https://intraalpha.com/companies/SPMD","capturedAt":"2026-10-22T22:58:27.342Z","state":"ready","quote":{"symbol":"SPMD","last_price":63.79,"prev_close":64.29,"regular_close":63.75,"change":-0.5,"change_pct":-0.7777,"regular_change":-0.54,"regular_change_pct":-0.8399,"extended_change":0.04,"extended_change_pct":0.0627,"bid":63.78,"ask":63.95,"bid_size":1600,"ask_size":3100,"volume":5868213,"vwap":63.544856,"open":63.62,"high":63.81,"low":63.184,"close":63.75,"trade_count":19709,"last_trade_at":"2026-10-22T22:49:14.475388763Z","last_quote_at":"2026-10-22T22:56:33.297702079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:25.88559812-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17900000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.17,"dividend_yield":0.0132,"inception_date":"2005-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:26.684947+00:00"},"optionObservedAt":"2026-10-22T19:50:58.155Z","bars":[{"c":63.31,"h":63.33,"l":63.31,"n":3,"o":63.33,"t":"2026-10-15T13:00:00Z","v":243,"vw":63.321416},{"c":63.25,"h":63.43,"l":63.22,"n":276,"o":63.28,"t":"2026-10-15T13:30:00Z","v":63261,"vw":63.359062},{"c":63.35,"h":63.365,"l":63.19,"n":397,"o":63.26,"t":"2026-10-15T13:35:00Z","v":57278,"vw":63.302143},{"c":63.25,"h":63.45,"l":63.25,"n":395,"o":63.34,"t":"2026-10-15T13:40:00Z","v":47879,"vw":63.357182},{"c":63.225,"h":63.245,"l":63.175,"n":457,"o":63.24,"t":"2026-10-15T13:45:00Z","v":200632,"vw":63.202532},{"c":63.02,"h":63.25,"l":63.02,"n":149,"o":63.24,"t":"2026-10-15T13:50:00Z","v":13841,"vw":63.138458},{"c":63.14,"h":63.14,"l":63.01,"n":267,"o":63.015,"t":"2026-10-15T13:55:00Z","v":68465,"vw":63.11864},{"c":63.24,"h":63.34,"l":63.1,"n":464,"o":63.15,"t":"2026-10-15T14:00:00Z","v":89484,"vw":63.247312},{"c":63.38,"h":63.38,"l":63.25,"n":200,"o":63.25,"t":"2026-10-15T14:05:00Z","v":34866,"vw":63.315174},{"c":63.33,"h":63.42,"l":63.3,"n":322,"o":63.405,"t":"2026-10-15T14:10:00Z","v":76708,"vw":63.358455},{"c":63.34,"h":63.37,"l":63.3,"n":179,"o":63.35,"t":"2026-10-15T14:15:00Z","v":30342,"vw":63.339945},{"c":63.31,"h":63.37,"l":63.31,"n":88,"o":63.33,"t":"2026-10-15T14:20:00Z","v":10805,"vw":63.341331},{"c":63.3,"h":63.36,"l":63.3,"n":103,"o":63.3,"t":"2026-10-15T14:25:00Z","v":16071,"vw":63.325713},{"c":63.435,"h":63.46,"l":63.3,"n":136,"o":63.31,"t":"2026-10-15T14:30:00Z","v":21171,"vw":63.380967},{"c":63.465,"h":63.495,"l":63.38,"n":145,"o":63.43,"t":"2026-10-15T14:35:00Z","v":20532,"vw":63.44663},{"c":63.57,"h":63.59,"l":63.47,"n":164,"o":63.47,"t":"2026-10-15T14:40:00Z","v":30674,"vw":63.542621},{"c":63.58,"h":63.59,"l":63.53,"n":79,"o":63.575,"t":"2026-10-15T14:45:00Z","v":8360,"vw":63.562325},{"c":63.58,"h":63.6,"l":63.56,"n":86,"o":63.59,"t":"2026-10-15T14:50:00Z","v":9842,"vw":63.581226},{"c":63.67,"h":63.67,"l":63.595,"n":123,"o":63.62,"t":"2026-10-15T14:55:00Z","v":23026,"vw":63.649278},{"c":63.71,"h":63.72,"l":63.66,"n":81,"o":63.685,"t":"2026-10-15T15:00:00Z","v":9177,"vw":63.693153},{"c":63.69,"h":63.74,"l":63.63,"n":119,"o":63.72,"t":"2026-10-15T15:05:00Z","v":19060,"vw":63.675611},{"c":63.73,"h":63.7379,"l":63.6899,"n":82,"o":63.69,"t":"2026-10-15T15:10:00Z","v":11055,"vw":63.708784},{"c":63.75,"h":63.79,"l":63.74,"n":76,"o":63.75,"t":"2026-10-15T15:15:00Z","v":7621,"vw":63.772569},{"c":63.71,"h":63.75,"l":63.71,"n":96,"o":63.75,"t":"2026-10-15T15:20:00Z","v":13578,"vw":63.736896},{"c":63.71,"h":63.72,"l":63.69,"n":257,"o":63.71,"t":"2026-10-15T15:25:00Z","v":55086,"vw":63.708535},{"c":63.65,"h":63.715,"l":63.645,"n":86,"o":63.71,"t":"2026-10-15T15:30:00Z","v":11141,"vw":63.675914},{"c":63.64,"h":63.68,"l":63.625,"n":111,"o":63.66,"t":"2026-10-15T15:35:00Z","v":20599,"vw":63.641081},{"c":63.6401,"h":63.69,"l":63.64,"n":108,"o":63.65,"t":"2026-10-15T15:40:00Z","v":19589,"vw":63.667176},{"c":63.67,"h":63.67,"l":63.64,"n":109,"o":63.65,"t":"2026-10-15T15:45:00Z","v":19776,"vw":63.651787},{"c":63.64,"h":63.675,"l":63.635,"n":82,"o":63.66,"t":"2026-10-15T15:50:00Z","v":12131,"vw":63.653929},{"c":63.67,"h":63.67,"l":63.61,"n":81,"o":63.62,"t":"2026-10-15T15:55:00Z","v":16727,"vw":63.644906},{"c":63.605,"h":63.66,"l":63.6001,"n":142,"o":63.66,"t":"2026-10-15T16:00:00Z","v":21397,"vw":63.643278},{"c":63.57,"h":63.6,"l":63.56,"n":53,"o":63.59,"t":"2026-10-15T16:05:00Z","v":4151,"vw":63.582057},{"c":63.545,"h":63.5771,"l":63.535,"n":44,"o":63.565,"t":"2026-10-15T16:10:00Z","v":10036,"vw":63.564218},{"c":63.53,"h":63.555,"l":63.53,"n":40,"o":63.545,"t":"2026-10-15T16:15:00Z","v":5562,"vw":63.545774},{"c":63.55,"h":63.55,"l":63.525,"n":56,"o":63.535,"t":"2026-10-15T16:20:00Z","v":9114,"vw":63.538266},{"c":63.555,"h":63.555,"l":63.525,"n":61,"o":63.55,"t":"2026-10-15T16:25:00Z","v":13265,"vw":63.548024},{"c":63.57,"h":63.59,"l":63.53,"n":116,"o":63.555,"t":"2026-10-15T16:30:00Z","v":27051,"vw":63.560622},{"c":63.6199,"h":63.645,"l":63.57,"n":122,"o":63.5799,"t":"2026-10-15T16:35:00Z","v":26146,"vw":63.600865},{"c":63.62,"h":63.62,"l":63.585,"n":44,"o":63.61,"t":"2026-10-15T16:40:00Z","v":5244,"vw":63.600923},{"c":63.6,"h":63.63,"l":63.6,"n":61,"o":63.63,"t":"2026-10-15T16:45:00Z","v":6400,"vw":63.608758},{"c":63.55,"h":63.59,"l":63.54,"n":76,"o":63.59,"t":"2026-10-15T16:50:00Z","v":14444,"vw":63.556958},{"c":63.6,"h":63.6,"l":63.5599,"n":60,"o":63.56,"t":"2026-10-15T16:55:00Z","v":10338,"vw":63.585666},{"c":63.5701,"h":63.6,"l":63.57,"n":83,"o":63.595,"t":"2026-10-15T17:00:00Z","v":15577,"vw":63.581261},{"c":63.63,"h":63.63,"l":63.58,"n":49,"o":63.585,"t":"2026-10-15T17:05:00Z","v":6656,"vw":63.605942},{"c":63.62,"h":63.645,"l":63.61,"n":73,"o":63.62,"t":"2026-10-15T17:10:00Z","v":21305,"vw":63.630726},{"c":63.655,"h":63.6699,"l":63.625,"n":68,"o":63.63,"t":"2026-10-15T17:15:00Z","v":11368,"vw":63.645566},{"c":63.655,"h":63.67,"l":63.65,"n":50,"o":63.66,"t":"2026-10-15T17:20:00Z","v":6237,"vw":63.663594},{"c":63.69,"h":63.69,"l":63.67,"n":29,"o":63.67,"t":"2026-10-15T17:25:00Z","v":1836,"vw":63.679231},{"c":63.73,"h":63.73,"l":63.68,"n":67,"o":63.68,"t":"2026-10-15T17:30:00Z","v":8286,"vw":63.708079},{"c":63.72,"h":63.7399,"l":63.7159,"n":42,"o":63.72,"t":"2026-10-15T17:35:00Z","v":5305,"vw":63.731836},{"c":63.735,"h":63.7596,"l":63.725,"n":81,"o":63.73,"t":"2026-10-15T17:40:00Z","v":18775,"vw":63.740533},{"c":63.715,"h":63.74,"l":63.715,"n":129,"o":63.73,"t":"2026-10-15T17:45:00Z","v":12727,"vw":63.728941},{"c":63.7399,"h":63.74,"l":63.715,"n":49,"o":63.7189,"t":"2026-10-15T17:50:00Z","v":14678,"vw":63.738549},{"c":63.775,"h":63.775,"l":63.74,"n":36,"o":63.74,"t":"2026-10-15T17:55:00Z","v":15295,"vw":63.761337},{"c":63.74,"h":63.77,"l":63.735,"n":57,"o":63.765,"t":"2026-10-15T18:00:00Z","v":6949,"vw":63.757483},{"c":63.715,"h":63.7499,"l":63.715,"n":87,"o":63.7392,"t":"2026-10-15T18:05:00Z","v":11711,"vw":63.737447},{"c":63.685,"h":63.7199,"l":63.68,"n":45,"o":63.7199,"t":"2026-10-15T18:10:00Z","v":10917,"vw":63.696205},{"c":63.71,"h":63.71,"l":63.68,"n":43,"o":63.7,"t":"2026-10-15T18:15:00Z","v":14683,"vw":63.694953},{"c":63.6701,"h":63.72,"l":63.6701,"n":32,"o":63.72,"t":"2026-10-15T18:20:00Z","v":4645,"vw":63.687942},{"c":63.675,"h":63.6799,"l":63.66,"n":63,"o":63.675,"t":"2026-10-15T18:25:00Z","v":8473,"vw":63.669783},{"c":63.675,"h":63.695,"l":63.675,"n":63,"o":63.675,"t":"2026-10-15T18:30:00Z","v":7766,"vw":63.681336},{"c":63.655,"h":63.69,"l":63.655,"n":69,"o":63.675,"t":"2026-10-15T18:35:00Z","v":19264,"vw":63.680285},{"c":63.66,"h":63.67,"l":63.635,"n":79,"o":63.66,"t":"2026-10-15T18:40:00Z","v":18792,"vw":63.653263},{"c":63.68,"h":63.69,"l":63.66,"n":61,"o":63.66,"t":"2026-10-15T18:45:00Z","v":18987,"vw":63.673464},{"c":63.69,"h":63.6951,"l":63.675,"n":66,"o":63.675,"t":"2026-10-15T18:50:00Z","v":8159,"vw":63.683503},{"c":63.72,"h":63.72,"l":63.69,"n":86,"o":63.7,"t":"2026-10-15T18:55:00Z","v":18322,"vw":63.716277},{"c":63.78,"h":63.795,"l":63.73,"n":82,"o":63.73,"t":"2026-10-15T19:00:00Z","v":17361,"vw":63.773811},{"c":63.815,"h":63.815,"l":63.77,"n":91,"o":63.78,"t":"2026-10-15T19:05:00Z","v":15740,"vw":63.791882},{"c":63.855,"h":63.855,"l":63.81,"n":86,"o":63.815,"t":"2026-10-15T19:10:00Z","v":23780,"vw":63.825827},{"c":63.86,"h":63.865,"l":63.8401,"n":74,"o":63.855,"t":"2026-10-15T19:15:00Z","v":8394,"vw":63.85158},{"c":63.925,"h":63.93,"l":63.865,"n":95,"o":63.865,"t":"2026-10-15T19:20:00Z","v":24655,"vw":63.909523},{"c":63.87,"h":63.925,"l":63.865,"n":81,"o":63.915,"t":"2026-10-15T19:25:00Z","v":17848,"vw":63.902458},{"c":63.9399,"h":63.95,"l":63.8601,"n":141,"o":63.87,"t":"2026-10-15T19:30:00Z","v":53862,"vw":63.919363},{"c":63.93,"h":63.965,"l":63.93,"n":118,"o":63.938,"t":"2026-10-15T19:35:00Z","v":15959,"vw":63.944337},{"c":63.955,"h":63.97,"l":63.92,"n":93,"o":63.92,"t":"2026-10-15T19:40:00Z","v":18981,"vw":63.948307},{"c":63.894031,"h":63.95,"l":63.894031,"n":159,"o":63.95,"t":"2026-10-15T19:45:00Z","v":20527,"vw":63.932343},{"c":63.93,"h":63.93,"l":63.845,"n":323,"o":63.885,"t":"2026-10-15T19:50:00Z","v":83420,"vw":63.888378},{"c":63.98,"h":63.985,"l":63.9097,"n":283,"o":63.91,"t":"2026-10-15T19:55:00Z","v":128658,"vw":63.947594},{"c":63.98,"h":63.98,"l":63.98,"n":9,"o":63.98,"t":"2026-10-15T20:00:00Z","v":6014,"vw":63.98},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T20:25:00Z","v":1540,"vw":64},{"c":64,"h":64,"l":64,"n":10,"o":64,"t":"2026-10-15T20:55:00Z","v":1788,"vw":64},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-16T13:25:00Z","v":100,"vw":64.1},{"c":64.08,"h":64.1902,"l":64.08,"n":296,"o":64.11,"t":"2026-10-16T13:30:00Z","v":42912,"vw":64.135749},{"c":64.195,"h":64.195,"l":64.05,"n":268,"o":64.05,"t":"2026-10-16T13:35:00Z","v":31317,"vw":64.13435},{"c":64.275,"h":64.29,"l":64.13,"n":130,"o":64.18,"t":"2026-10-16T13:40:00Z","v":18157,"vw":64.198913},{"c":64.26,"h":64.325,"l":64.245,"n":199,"o":64.275,"t":"2026-10-16T13:45:00Z","v":37258,"vw":64.276763},{"c":64.2499,"h":64.29,"l":64.22,"n":138,"o":64.29,"t":"2026-10-16T13:50:00Z","v":25498,"vw":64.238153},{"c":64.18,"h":64.275,"l":64.18,"n":123,"o":64.26,"t":"2026-10-16T13:55:00Z","v":22815,"vw":64.235201},{"c":64.17,"h":64.27,"l":64.1583,"n":162,"o":64.18,"t":"2026-10-16T14:00:00Z","v":25763,"vw":64.206097},{"c":64.06,"h":64.17,"l":64.05,"n":95,"o":64.17,"t":"2026-10-16T14:05:00Z","v":18045,"vw":64.089956},{"c":64,"h":64.05,"l":63.975,"n":177,"o":64.035,"t":"2026-10-16T14:10:00Z","v":43089,"vw":64.012689},{"c":64.005,"h":64.04,"l":64,"n":65,"o":64.01,"t":"2026-10-16T14:15:00Z","v":10621,"vw":64.014828},{"c":64.107,"h":64.13,"l":64.02,"n":102,"o":64.02,"t":"2026-10-16T14:20:00Z","v":9111,"vw":64.077145},{"c":64.045,"h":64.11,"l":64.04,"n":110,"o":64.11,"t":"2026-10-16T14:25:00Z","v":16641,"vw":64.065215},{"c":64.08,"h":64.1,"l":64.04,"n":163,"o":64.045,"t":"2026-10-16T14:30:00Z","v":21393,"vw":64.062383},{"c":64.0432,"h":64.09,"l":64.0432,"n":97,"o":64.075,"t":"2026-10-16T14:35:00Z","v":22016,"vw":64.070762},{"c":63.98,"h":64.039,"l":63.98,"n":82,"o":64.039,"t":"2026-10-16T14:40:00Z","v":18470,"vw":63.992399},{"c":64.05,"h":64.05,"l":63.985,"n":74,"o":63.985,"t":"2026-10-16T14:45:00Z","v":7222,"vw":64.01934},{"c":63.99,"h":64.095,"l":63.985,"n":126,"o":64.07,"t":"2026-10-16T14:50:00Z","v":26546,"vw":64.035468},{"c":64.01,"h":64.03,"l":64,"n":64,"o":64.01,"t":"2026-10-16T14:55:00Z","v":6942,"vw":64.013865},{"c":63.98,"h":64.02,"l":63.96,"n":165,"o":64.005,"t":"2026-10-16T15:00:00Z","v":19312,"vw":63.97808},{"c":63.88,"h":63.98,"l":63.88,"n":86,"o":63.97,"t":"2026-10-16T15:05:00Z","v":20452,"vw":63.916153},{"c":63.87,"h":63.89,"l":63.84,"n":109,"o":63.885,"t":"2026-10-16T15:10:00Z","v":12949,"vw":63.871448},{"c":63.8759,"h":63.89,"l":63.86,"n":115,"o":63.87,"t":"2026-10-16T15:15:00Z","v":18909,"vw":63.878573},{"c":63.83,"h":63.9,"l":63.7999,"n":102,"o":63.9,"t":"2026-10-16T15:20:00Z","v":17839,"vw":63.826341},{"c":63.815,"h":63.85,"l":63.81,"n":83,"o":63.84,"t":"2026-10-16T15:25:00Z","v":14426,"vw":63.833092},{"c":63.8491,"h":63.86,"l":63.8,"n":87,"o":63.8101,"t":"2026-10-16T15:30:00Z","v":24075,"vw":63.828528},{"c":63.81,"h":63.8361,"l":63.8,"n":51,"o":63.82,"t":"2026-10-16T15:35:00Z","v":13707,"vw":63.815776},{"c":63.705,"h":63.81,"l":63.7,"n":112,"o":63.805,"t":"2026-10-16T15:40:00Z","v":32389,"vw":63.731908},{"c":63.71,"h":63.7659,"l":63.71,"n":79,"o":63.71,"t":"2026-10-16T15:45:00Z","v":21533,"vw":63.736964},{"c":63.65,"h":63.715,"l":63.65,"n":113,"o":63.705,"t":"2026-10-16T15:50:00Z","v":35099,"vw":63.685247},{"c":63.585,"h":63.635,"l":63.58,"n":79,"o":63.635,"t":"2026-10-16T15:55:00Z","v":20171,"vw":63.598511},{"c":63.62,"h":63.62,"l":63.53,"n":265,"o":63.58,"t":"2026-10-16T16:00:00Z","v":72555,"vw":63.562841},{"c":63.635,"h":63.6569,"l":63.62,"n":119,"o":63.62,"t":"2026-10-16T16:05:00Z","v":15268,"vw":63.640336},{"c":63.66,"h":63.67,"l":63.6251,"n":74,"o":63.64,"t":"2026-10-16T16:10:00Z","v":10297,"vw":63.654687},{"c":63.64,"h":63.71,"l":63.63,"n":107,"o":63.69,"t":"2026-10-16T16:15:00Z","v":19337,"vw":63.673335},{"c":63.64,"h":63.6881,"l":63.635,"n":106,"o":63.66,"t":"2026-10-16T16:20:00Z","v":14121,"vw":63.65745},{"c":63.62,"h":63.65,"l":63.61,"n":381,"o":63.64,"t":"2026-10-16T16:25:00Z","v":82090,"vw":63.637453},{"c":63.57,"h":63.63,"l":63.5699,"n":98,"o":63.62,"t":"2026-10-16T16:30:00Z","v":24010,"vw":63.603426},{"c":63.585,"h":63.605,"l":63.5542,"n":59,"o":63.57,"t":"2026-10-16T16:35:00Z","v":9450,"vw":63.580022},{"c":63.6,"h":63.6,"l":63.565,"n":88,"o":63.585,"t":"2026-10-16T16:40:00Z","v":14104,"vw":63.579033},{"c":63.5,"h":63.6,"l":63.5,"n":67,"o":63.6,"t":"2026-10-16T16:45:00Z","v":5857,"vw":63.560194},{"c":63.52,"h":63.525,"l":63.4899,"n":85,"o":63.51,"t":"2026-10-16T16:50:00Z","v":17158,"vw":63.505172},{"c":63.52,"h":63.52,"l":63.495,"n":274,"o":63.52,"t":"2026-10-16T16:55:00Z","v":28202,"vw":63.506628},{"c":63.385,"h":63.53,"l":63.385,"n":170,"o":63.53,"t":"2026-10-16T17:00:00Z","v":64936,"vw":63.468503},{"c":63.3588,"h":63.3899,"l":63.33,"n":101,"o":63.38,"t":"2026-10-16T17:05:00Z","v":23547,"vw":63.36729},{"c":63.35,"h":63.37,"l":63.3389,"n":54,"o":63.37,"t":"2026-10-16T17:10:00Z","v":13186,"vw":63.355571},{"c":63.29,"h":63.35,"l":63.2899,"n":91,"o":63.35,"t":"2026-10-16T17:15:00Z","v":16159,"vw":63.322344},{"c":63.31,"h":63.31,"l":63.25,"n":90,"o":63.3,"t":"2026-10-16T17:20:00Z","v":21578,"vw":63.283703},{"c":63.37,"h":63.3999,"l":63.324,"n":309,"o":63.33,"t":"2026-10-16T17:25:00Z","v":132122,"vw":63.368955},{"c":63.4151,"h":63.4151,"l":63.345,"n":99,"o":63.395,"t":"2026-10-16T17:30:00Z","v":56131,"vw":63.397848},{"c":63.38,"h":63.42,"l":63.38,"n":96,"o":63.41,"t":"2026-10-16T17:35:00Z","v":30710,"vw":63.406236},{"c":63.49,"h":63.53,"l":63.375,"n":222,"o":63.3759,"t":"2026-10-16T17:40:00Z","v":58542,"vw":63.438904},{"c":63.39,"h":63.49,"l":63.39,"n":94,"o":63.4788,"t":"2026-10-16T17:45:00Z","v":13423,"vw":63.446779},{"c":63.3303,"h":63.395,"l":63.33,"n":194,"o":63.39,"t":"2026-10-16T17:50:00Z","v":46315,"vw":63.375999},{"c":63.3,"h":63.34,"l":63.3,"n":61,"o":63.33,"t":"2026-10-16T17:55:00Z","v":16185,"vw":63.323107},{"c":63.245,"h":63.29,"l":63.21,"n":195,"o":63.29,"t":"2026-10-16T18:00:00Z","v":67435,"vw":63.246365},{"c":63.305,"h":63.305,"l":63.225,"n":164,"o":63.245,"t":"2026-10-16T18:05:00Z","v":56382,"vw":63.245492},{"c":63.29,"h":63.306,"l":63.26,"n":81,"o":63.306,"t":"2026-10-16T18:10:00Z","v":22876,"vw":63.285983},{"c":63.24,"h":63.32,"l":63.24,"n":61,"o":63.3,"t":"2026-10-16T18:15:00Z","v":22167,"vw":63.283677},{"c":63.27,"h":63.27,"l":63.215,"n":76,"o":63.23,"t":"2026-10-16T18:20:00Z","v":18394,"vw":63.239419},{"c":63.26,"h":63.28,"l":63.22,"n":110,"o":63.28,"t":"2026-10-16T18:25:00Z","v":27577,"vw":63.249299},{"c":63.28,"h":63.2999,"l":63.22,"n":104,"o":63.25,"t":"2026-10-16T18:30:00Z","v":26629,"vw":63.261394},{"c":63.28,"h":63.3,"l":63.22,"n":102,"o":63.275,"t":"2026-10-16T18:35:00Z","v":12313,"vw":63.260677},{"c":63.285,"h":63.3,"l":63.255,"n":89,"o":63.29,"t":"2026-10-16T18:40:00Z","v":28016,"vw":63.278671},{"c":63.275,"h":63.3,"l":63.265,"n":76,"o":63.29,"t":"2026-10-16T18:45:00Z","v":25906,"vw":63.276421},{"c":63.239,"h":63.28,"l":63.239,"n":79,"o":63.28,"t":"2026-10-16T18:50:00Z","v":15167,"vw":63.258832},{"c":63.265,"h":63.265,"l":63.21,"n":88,"o":63.235,"t":"2026-10-16T18:55:00Z","v":17444,"vw":63.242522},{"c":63.23,"h":63.27,"l":63.225,"n":135,"o":63.26,"t":"2026-10-16T19:00:00Z","v":24413,"vw":63.247337},{"c":63.21,"h":63.27,"l":63.18,"n":128,"o":63.2301,"t":"2026-10-16T19:05:00Z","v":27172,"vw":63.217388},{"c":63.32,"h":63.32,"l":63.21,"n":175,"o":63.21,"t":"2026-10-16T19:10:00Z","v":52903,"vw":63.290232},{"c":63.28,"h":63.35,"l":63.26,"n":100,"o":63.33,"t":"2026-10-16T19:15:00Z","v":27811,"vw":63.304018},{"c":63.3499,"h":63.36,"l":63.295,"n":127,"o":63.295,"t":"2026-10-16T19:20:00Z","v":31869,"vw":63.33593},{"c":63.35,"h":63.38,"l":63.32,"n":95,"o":63.345,"t":"2026-10-16T19:25:00Z","v":16257,"vw":63.343656},{"c":63.31,"h":63.39,"l":63.305,"n":135,"o":63.36,"t":"2026-10-16T19:30:00Z","v":27019,"vw":63.340794},{"c":63.3,"h":63.34,"l":63.295,"n":134,"o":63.33,"t":"2026-10-16T19:35:00Z","v":23239,"vw":63.307218},{"c":63.27,"h":63.3182,"l":63.25,"n":145,"o":63.31,"t":"2026-10-16T19:40:00Z","v":23253,"vw":63.280621},{"c":63.3,"h":63.31,"l":63.26,"n":166,"o":63.275,"t":"2026-10-16T19:45:00Z","v":18892,"vw":63.287518},{"c":63.35,"h":63.3884,"l":63.3,"n":157,"o":63.3,"t":"2026-10-16T19:50:00Z","v":29992,"vw":63.350187},{"c":63.385,"h":63.4,"l":63.34,"n":182,"o":63.35,"t":"2026-10-16T19:55:00Z","v":56895,"vw":63.380522},{"c":63.3,"h":63.38,"l":63.3,"n":12,"o":63.38,"t":"2026-10-16T20:00:00Z","v":8497,"vw":63.374333},{"c":63.28,"h":63.28,"l":63.27,"n":29,"o":63.27,"t":"2026-10-16T20:05:00Z","v":5100,"vw":63.27022},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-19T13:25:00Z","v":100,"vw":63.67},{"c":63.64,"h":63.735,"l":63.62,"n":584,"o":63.68,"t":"2026-10-19T13:30:00Z","v":88167,"vw":63.653065},{"c":63.62,"h":63.655,"l":63.55,"n":433,"o":63.64,"t":"2026-10-19T13:35:00Z","v":78329,"vw":63.594834},{"c":63.5,"h":63.65,"l":63.5,"n":169,"o":63.62,"t":"2026-10-19T13:40:00Z","v":37550,"vw":63.554617},{"c":63.48,"h":63.515,"l":63.445,"n":110,"o":63.49,"t":"2026-10-19T13:45:00Z","v":20896,"vw":63.473545},{"c":63.395,"h":63.49,"l":63.3899,"n":133,"o":63.49,"t":"2026-10-19T13:50:00Z","v":40273,"vw":63.420279},{"c":63.34,"h":63.4001,"l":63.31,"n":130,"o":63.385,"t":"2026-10-19T13:55:00Z","v":36094,"vw":63.367044},{"c":63.32,"h":63.375,"l":63.295,"n":144,"o":63.34,"t":"2026-10-19T14:00:00Z","v":28828,"vw":63.341375},{"c":63.37,"h":63.3901,"l":63.325,"n":127,"o":63.325,"t":"2026-10-19T14:05:00Z","v":25440,"vw":63.369388},{"c":63.4451,"h":63.4451,"l":63.36,"n":124,"o":63.4,"t":"2026-10-19T14:10:00Z","v":37326,"vw":63.389235},{"c":63.49,"h":63.52,"l":63.46,"n":112,"o":63.46,"t":"2026-10-19T14:15:00Z","v":31642,"vw":63.504262},{"c":63.44,"h":63.49,"l":63.44,"n":74,"o":63.48,"t":"2026-10-19T14:20:00Z","v":13039,"vw":63.453629},{"c":63.43,"h":63.46,"l":63.4,"n":98,"o":63.46,"t":"2026-10-19T14:25:00Z","v":19890,"vw":63.425634},{"c":63.34,"h":63.459,"l":63.34,"n":245,"o":63.43,"t":"2026-10-19T14:30:00Z","v":37735,"vw":63.388023},{"c":63.35,"h":63.385,"l":63.34,"n":138,"o":63.34,"t":"2026-10-19T14:35:00Z","v":24760,"vw":63.360502},{"c":63.35,"h":63.37,"l":63.335,"n":94,"o":63.35,"t":"2026-10-19T14:40:00Z","v":24231,"vw":63.348572},{"c":63.4,"h":63.43,"l":63.35,"n":68,"o":63.35,"t":"2026-10-19T14:45:00Z","v":15580,"vw":63.381617},{"c":63.3751,"h":63.395,"l":63.35,"n":82,"o":63.395,"t":"2026-10-19T14:50:00Z","v":16680,"vw":63.370003},{"c":63.45,"h":63.45,"l":63.375,"n":38,"o":63.375,"t":"2026-10-19T14:55:00Z","v":5504,"vw":63.396369},{"c":63.505,"h":63.515,"l":63.45,"n":121,"o":63.4559,"t":"2026-10-19T15:00:00Z","v":32206,"vw":63.478776},{"c":63.525,"h":63.53,"l":63.495,"n":148,"o":63.5,"t":"2026-10-19T15:05:00Z","v":41262,"vw":63.508913},{"c":63.575,"h":63.58,"l":63.515,"n":107,"o":63.515,"t":"2026-10-19T15:10:00Z","v":21586,"vw":63.558968},{"c":63.63,"h":63.65,"l":63.58,"n":85,"o":63.59,"t":"2026-10-19T15:15:00Z","v":15397,"vw":63.614897},{"c":63.68,"h":63.68,"l":63.62,"n":101,"o":63.635,"t":"2026-10-19T15:20:00Z","v":17176,"vw":63.636779},{"c":63.6561,"h":63.67,"l":63.64,"n":157,"o":63.67,"t":"2026-10-19T15:25:00Z","v":33340,"vw":63.655563},{"c":63.65,"h":63.66,"l":63.605,"n":120,"o":63.655,"t":"2026-10-19T15:30:00Z","v":25815,"vw":63.633545},{"c":63.69,"h":63.705,"l":63.64,"n":70,"o":63.64,"t":"2026-10-19T15:35:00Z","v":14343,"vw":63.658106},{"c":63.68,"h":63.695,"l":63.67,"n":89,"o":63.69,"t":"2026-10-19T15:40:00Z","v":20079,"vw":63.684579},{"c":63.66,"h":63.68,"l":63.655,"n":104,"o":63.66,"t":"2026-10-19T15:45:00Z","v":23679,"vw":63.665387},{"c":63.64,"h":63.67,"l":63.635,"n":173,"o":63.66,"t":"2026-10-19T15:50:00Z","v":49133,"vw":63.652774},{"c":63.625,"h":63.665,"l":63.615,"n":142,"o":63.645,"t":"2026-10-19T15:55:00Z","v":61721,"vw":63.635298},{"c":63.535,"h":63.63,"l":63.48,"n":179,"o":63.63,"t":"2026-10-19T16:00:00Z","v":54858,"vw":63.522526},{"c":63.51,"h":63.54,"l":63.4851,"n":94,"o":63.53,"t":"2026-10-19T16:05:00Z","v":18537,"vw":63.511494},{"c":63.51,"h":63.525,"l":63.5,"n":117,"o":63.5,"t":"2026-10-19T16:10:00Z","v":32615,"vw":63.515577},{"c":63.465,"h":63.52,"l":63.46,"n":65,"o":63.51,"t":"2026-10-19T16:15:00Z","v":14584,"vw":63.479847},{"c":63.45,"h":63.46,"l":63.44,"n":50,"o":63.46,"t":"2026-10-19T16:20:00Z","v":6819,"vw":63.450643},{"c":63.47,"h":63.47,"l":63.44,"n":76,"o":63.46,"t":"2026-10-19T16:25:00Z","v":7756,"vw":63.456177},{"c":63.4599,"h":63.47,"l":63.41,"n":142,"o":63.47,"t":"2026-10-19T16:30:00Z","v":57073,"vw":63.450534},{"c":63.445,"h":63.455,"l":63.435,"n":94,"o":63.45,"t":"2026-10-19T16:35:00Z","v":21157,"vw":63.444522},{"c":63.485,"h":63.485,"l":63.44,"n":30,"o":63.445,"t":"2026-10-19T16:40:00Z","v":4373,"vw":63.459476},{"c":63.46,"h":63.48,"l":63.455,"n":66,"o":63.48,"t":"2026-10-19T16:45:00Z","v":17044,"vw":63.466462},{"c":63.435,"h":63.465,"l":63.435,"n":61,"o":63.465,"t":"2026-10-19T16:50:00Z","v":13508,"vw":63.450427},{"c":63.425,"h":63.45,"l":63.42,"n":89,"o":63.44,"t":"2026-10-19T16:55:00Z","v":16790,"vw":63.442556},{"c":63.42,"h":63.435,"l":63.405,"n":83,"o":63.415,"t":"2026-10-19T17:00:00Z","v":11557,"vw":63.418616},{"c":63.38,"h":63.41,"l":63.38,"n":87,"o":63.41,"t":"2026-10-19T17:05:00Z","v":18914,"vw":63.396688},{"c":63.41,"h":63.41,"l":63.37,"n":54,"o":63.37,"t":"2026-10-19T17:10:00Z","v":7470,"vw":63.392322},{"c":63.42,"h":63.45,"l":63.4,"n":124,"o":63.41,"t":"2026-10-19T17:15:00Z","v":27206,"vw":63.414615},{"c":63.4141,"h":63.43,"l":63.4,"n":90,"o":63.4199,"t":"2026-10-19T17:20:00Z","v":15190,"vw":63.415589},{"c":63.43,"h":63.45,"l":63.425,"n":92,"o":63.43,"t":"2026-10-19T17:25:00Z","v":19274,"vw":63.436931},{"c":63.42,"h":63.44,"l":63.4114,"n":68,"o":63.4301,"t":"2026-10-19T17:30:00Z","v":10756,"vw":63.424707},{"c":63.4067,"h":63.4151,"l":63.38,"n":89,"o":63.415,"t":"2026-10-19T17:35:00Z","v":31044,"vw":63.400628},{"c":63.4199,"h":63.45,"l":63.375,"n":323,"o":63.4,"t":"2026-10-19T17:40:00Z","v":113713,"vw":63.430152},{"c":63.39,"h":63.415,"l":63.375,"n":167,"o":63.41,"t":"2026-10-19T17:45:00Z","v":49864,"vw":63.395669},{"c":63.3801,"h":63.395,"l":63.365,"n":183,"o":63.39,"t":"2026-10-19T17:50:00Z","v":28075,"vw":63.386719},{"c":63.425,"h":63.425,"l":63.38,"n":70,"o":63.385,"t":"2026-10-19T17:55:00Z","v":13223,"vw":63.40034},{"c":63.44,"h":63.44,"l":63.4,"n":184,"o":63.435,"t":"2026-10-19T18:00:00Z","v":62882,"vw":63.417227},{"c":63.42,"h":63.45,"l":63.4,"n":244,"o":63.44,"t":"2026-10-19T18:05:00Z","v":108370,"vw":63.435628},{"c":63.425,"h":63.43,"l":63.415,"n":78,"o":63.415,"t":"2026-10-19T18:10:00Z","v":23034,"vw":63.421432},{"c":63.445,"h":63.45,"l":63.43,"n":61,"o":63.44,"t":"2026-10-19T18:15:00Z","v":20340,"vw":63.435196},{"c":63.435,"h":63.455,"l":63.425,"n":60,"o":63.455,"t":"2026-10-19T18:20:00Z","v":17153,"vw":63.436059},{"c":63.395,"h":63.425,"l":63.375,"n":99,"o":63.42,"t":"2026-10-19T18:25:00Z","v":36072,"vw":63.40182},{"c":63.375,"h":63.3999,"l":63.375,"n":59,"o":63.395,"t":"2026-10-19T18:30:00Z","v":12920,"vw":63.387921},{"c":63.395,"h":63.4,"l":63.3599,"n":96,"o":63.365,"t":"2026-10-19T18:35:00Z","v":20103,"vw":63.389321},{"c":63.405,"h":63.4072,"l":63.395,"n":65,"o":63.395,"t":"2026-10-19T18:40:00Z","v":21277,"vw":63.40081},{"c":63.43,"h":63.45,"l":63.405,"n":76,"o":63.405,"t":"2026-10-19T18:45:00Z","v":17245,"vw":63.437413},{"c":63.4151,"h":63.425,"l":63.4001,"n":48,"o":63.425,"t":"2026-10-19T18:50:00Z","v":10286,"vw":63.417237},{"c":63.415,"h":63.425,"l":63.4,"n":55,"o":63.4,"t":"2026-10-19T18:55:00Z","v":36380,"vw":63.411551},{"c":63.45,"h":63.45,"l":63.43,"n":78,"o":63.43,"t":"2026-10-19T19:00:00Z","v":25438,"vw":63.439018},{"c":63.415,"h":63.45,"l":63.409,"n":64,"o":63.45,"t":"2026-10-19T19:05:00Z","v":18408,"vw":63.43777},{"c":63.3999,"h":63.415,"l":63.39,"n":65,"o":63.415,"t":"2026-10-19T19:10:00Z","v":7572,"vw":63.40118},{"c":63.44,"h":63.445,"l":63.3942,"n":70,"o":63.3942,"t":"2026-10-19T19:15:00Z","v":8746,"vw":63.413754},{"c":63.475,"h":63.485,"l":63.435,"n":89,"o":63.435,"t":"2026-10-19T19:20:00Z","v":19927,"vw":63.455316},{"c":63.495,"h":63.51,"l":63.47,"n":282,"o":63.5,"t":"2026-10-19T19:25:00Z","v":141501,"vw":63.495848},{"c":63.5,"h":63.5,"l":63.485,"n":121,"o":63.49,"t":"2026-10-19T19:30:00Z","v":48165,"vw":63.495459},{"c":63.53,"h":63.5399,"l":63.515,"n":107,"o":63.515,"t":"2026-10-19T19:35:00Z","v":22765,"vw":63.529117},{"c":63.52,"h":63.55,"l":63.52,"n":137,"o":63.5276,"t":"2026-10-19T19:40:00Z","v":35943,"vw":63.537361},{"c":63.51,"h":63.525,"l":63.495,"n":143,"o":63.525,"t":"2026-10-19T19:45:00Z","v":39839,"vw":63.514673},{"c":63.455,"h":63.5,"l":63.43,"n":226,"o":63.5,"t":"2026-10-19T19:50:00Z","v":48844,"vw":63.460789},{"c":63.42,"h":63.45,"l":63.385,"n":341,"o":63.44,"t":"2026-10-19T19:55:00Z","v":146159,"vw":63.4156},{"c":63.42,"h":63.42,"l":63.42,"n":13,"o":63.42,"t":"2026-10-19T20:00:00Z","v":6940,"vw":63.42},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-10-19T20:20:00Z","v":100,"vw":63.41},{"c":63.37,"h":63.41,"l":63.37,"n":6,"o":63.41,"t":"2026-10-19T20:25:00Z","v":1220,"vw":63.389667},{"c":63.4,"h":63.48,"l":63.37,"n":761,"o":63.37,"t":"2026-10-20T13:30:00Z","v":129841,"vw":63.438778},{"c":63.56,"h":63.56,"l":63.38,"n":610,"o":63.41,"t":"2026-10-20T13:35:00Z","v":82379,"vw":63.455579},{"c":63.48,"h":63.58,"l":63.43,"n":318,"o":63.55,"t":"2026-10-20T13:40:00Z","v":49599,"vw":63.500117},{"c":63.58,"h":63.59,"l":63.46,"n":411,"o":63.47,"t":"2026-10-20T13:45:00Z","v":78342,"vw":63.530465},{"c":63.73,"h":63.765,"l":63.58,"n":259,"o":63.58,"t":"2026-10-20T13:50:00Z","v":43087,"vw":63.689284},{"c":63.83,"h":63.84,"l":63.745,"n":295,"o":63.75,"t":"2026-10-20T13:55:00Z","v":53435,"vw":63.780546},{"c":63.645,"h":63.83,"l":63.64,"n":439,"o":63.81,"t":"2026-10-20T14:00:00Z","v":123290,"vw":63.792452},{"c":63.7099,"h":63.7499,"l":63.64,"n":197,"o":63.64,"t":"2026-10-20T14:05:00Z","v":85127,"vw":63.712714},{"c":63.68,"h":63.71,"l":63.65,"n":246,"o":63.69,"t":"2026-10-20T14:10:00Z","v":59109,"vw":63.680139},{"c":63.82,"h":63.83,"l":63.685,"n":240,"o":63.69,"t":"2026-10-20T14:15:00Z","v":74291,"vw":63.733133},{"c":63.97,"h":63.97,"l":63.805,"n":300,"o":63.81,"t":"2026-10-20T14:20:00Z","v":100228,"vw":63.843957},{"c":64.11,"h":64.11,"l":63.93,"n":232,"o":63.955,"t":"2026-10-20T14:25:00Z","v":53147,"vw":64.032025},{"c":64.03,"h":64.1799,"l":64.01,"n":398,"o":64.12,"t":"2026-10-20T14:30:00Z","v":101491,"vw":64.103304},{"c":64.02,"h":64.075,"l":64.02,"n":163,"o":64.03,"t":"2026-10-20T14:35:00Z","v":31849,"vw":64.049621},{"c":64.12,"h":64.15,"l":64.025,"n":190,"o":64.025,"t":"2026-10-20T14:40:00Z","v":48624,"vw":64.112447},{"c":64.14,"h":64.2092,"l":64.13,"n":174,"o":64.14,"t":"2026-10-20T14:45:00Z","v":50554,"vw":64.172797},{"c":64.23,"h":64.25,"l":64.15,"n":168,"o":64.15,"t":"2026-10-20T14:50:00Z","v":23096,"vw":64.202423},{"c":64.25,"h":64.285,"l":64.22,"n":135,"o":64.23,"t":"2026-10-20T14:55:00Z","v":18265,"vw":64.254678},{"c":64.19,"h":64.26,"l":64.185,"n":136,"o":64.24,"t":"2026-10-20T15:00:00Z","v":28237,"vw":64.230582},{"c":64.14,"h":64.175,"l":64.14,"n":96,"o":64.1651,"t":"2026-10-20T15:05:00Z","v":13389,"vw":64.155327},{"c":63.98,"h":64.14,"l":63.89,"n":469,"o":64.14,"t":"2026-10-20T15:10:00Z","v":135741,"vw":64.005269},{"c":64.0341,"h":64.07,"l":63.95,"n":268,"o":63.975,"t":"2026-10-20T15:15:00Z","v":77966,"vw":64.014994},{"c":64.015,"h":64.065,"l":63.99,"n":162,"o":64.03,"t":"2026-10-20T15:20:00Z","v":40667,"vw":64.023202},{"c":63.98,"h":64.025,"l":63.975,"n":99,"o":64.01,"t":"2026-10-20T15:25:00Z","v":14936,"vw":64.006803},{"c":63.91,"h":63.975,"l":63.895,"n":112,"o":63.965,"t":"2026-10-20T15:30:00Z","v":28207,"vw":63.943899},{"c":63.9562,"h":63.9599,"l":63.9,"n":125,"o":63.91,"t":"2026-10-20T15:35:00Z","v":28473,"vw":63.930149},{"c":64.02,"h":64.035,"l":63.96,"n":80,"o":63.96,"t":"2026-10-20T15:40:00Z","v":12828,"vw":64.002032},{"c":63.975,"h":64.02,"l":63.945,"n":145,"o":64.02,"t":"2026-10-20T15:45:00Z","v":35116,"vw":63.963751},{"c":64.04,"h":64.04,"l":63.9401,"n":139,"o":63.95,"t":"2026-10-20T15:50:00Z","v":23442,"vw":63.976262},{"c":63.965,"h":64.03,"l":63.965,"n":113,"o":64.03,"t":"2026-10-20T15:55:00Z","v":21101,"vw":63.988262},{"c":63.9359,"h":63.99,"l":63.935,"n":91,"o":63.975,"t":"2026-10-20T16:00:00Z","v":23100,"vw":63.959029},{"c":63.95,"h":63.97,"l":63.925,"n":149,"o":63.94,"t":"2026-10-20T16:05:00Z","v":34965,"vw":63.948031},{"c":63.92,"h":63.96,"l":63.9,"n":94,"o":63.95,"t":"2026-10-20T16:10:00Z","v":16428,"vw":63.929587},{"c":63.82,"h":63.94,"l":63.82,"n":94,"o":63.93,"t":"2026-10-20T16:15:00Z","v":25510,"vw":63.874427},{"c":63.87,"h":63.875,"l":63.815,"n":80,"o":63.8341,"t":"2026-10-20T16:20:00Z","v":15199,"vw":63.852497},{"c":63.9169,"h":63.93,"l":63.855,"n":147,"o":63.89,"t":"2026-10-20T16:25:00Z","v":55371,"vw":63.876598},{"c":63.93,"h":63.95,"l":63.91,"n":121,"o":63.935,"t":"2026-10-20T16:30:00Z","v":22909,"vw":63.936106},{"c":63.955,"h":63.98,"l":63.93,"n":55,"o":63.93,"t":"2026-10-20T16:35:00Z","v":4677,"vw":63.96507},{"c":63.945,"h":63.97,"l":63.9401,"n":99,"o":63.95,"t":"2026-10-20T16:40:00Z","v":19530,"vw":63.958974},{"c":63.985,"h":63.99,"l":63.92,"n":67,"o":63.95,"t":"2026-10-20T16:45:00Z","v":14977,"vw":63.966793},{"c":63.845,"h":63.9882,"l":63.845,"n":68,"o":63.985,"t":"2026-10-20T16:50:00Z","v":12171,"vw":63.950016},{"c":63.845,"h":63.87,"l":63.84,"n":53,"o":63.86,"t":"2026-10-20T16:55:00Z","v":7103,"vw":63.86218},{"c":63.86,"h":63.895,"l":63.84,"n":166,"o":63.86,"t":"2026-10-20T17:00:00Z","v":40748,"vw":63.863951},{"c":63.8387,"h":63.88,"l":63.815,"n":54,"o":63.875,"t":"2026-10-20T17:05:00Z","v":16468,"vw":63.829098},{"c":63.85,"h":63.87,"l":63.825,"n":80,"o":63.84,"t":"2026-10-20T17:10:00Z","v":14261,"vw":63.854082},{"c":63.865,"h":63.865,"l":63.85,"n":24,"o":63.855,"t":"2026-10-20T17:15:00Z","v":2513,"vw":63.85595},{"c":63.89,"h":63.9061,"l":63.88,"n":64,"o":63.88,"t":"2026-10-20T17:20:00Z","v":14592,"vw":63.891199},{"c":63.91,"h":63.91,"l":63.88,"n":43,"o":63.8962,"t":"2026-10-20T17:25:00Z","v":5326,"vw":63.892436},{"c":63.935,"h":63.9501,"l":63.92,"n":54,"o":63.92,"t":"2026-10-20T17:30:00Z","v":14859,"vw":63.940299},{"c":63.94,"h":63.945,"l":63.93,"n":44,"o":63.9358,"t":"2026-10-20T17:35:00Z","v":12630,"vw":63.937874},{"c":63.97,"h":63.97,"l":63.9442,"n":57,"o":63.945,"t":"2026-10-20T17:40:00Z","v":14771,"vw":63.959821},{"c":63.95,"h":63.9757,"l":63.945,"n":121,"o":63.97,"t":"2026-10-20T17:45:00Z","v":16669,"vw":63.949273},{"c":64,"h":64.005,"l":63.955,"n":66,"o":63.955,"t":"2026-10-20T17:50:00Z","v":15049,"vw":63.975869},{"c":63.9876,"h":63.99,"l":63.974,"n":58,"o":63.99,"t":"2026-10-20T17:55:00Z","v":19210,"vw":63.985936},{"c":64.02,"h":64.025,"l":63.99,"n":84,"o":64,"t":"2026-10-20T18:00:00Z","v":19417,"vw":64.003371},{"c":64.025,"h":64.045,"l":64.01,"n":88,"o":64.015,"t":"2026-10-20T18:05:00Z","v":33070,"vw":64.021891},{"c":64.0557,"h":64.06,"l":64.03,"n":73,"o":64.03,"t":"2026-10-20T18:10:00Z","v":11599,"vw":64.042531},{"c":64.03,"h":64.06,"l":64.03,"n":83,"o":64.055,"t":"2026-10-20T18:15:00Z","v":19222,"vw":64.056645},{"c":63.99,"h":64.03,"l":63.99,"n":66,"o":64.025,"t":"2026-10-20T18:20:00Z","v":23576,"vw":64.020722},{"c":64.01,"h":64.01,"l":63.9842,"n":55,"o":63.9842,"t":"2026-10-20T18:25:00Z","v":8903,"vw":64.001627},{"c":63.9801,"h":64.02,"l":63.9801,"n":90,"o":64.01,"t":"2026-10-20T18:30:00Z","v":64258,"vw":64.001851},{"c":63.975,"h":63.99,"l":63.97,"n":68,"o":63.985,"t":"2026-10-20T18:35:00Z","v":15519,"vw":63.979303},{"c":63.95,"h":63.99,"l":63.94,"n":96,"o":63.975,"t":"2026-10-20T18:40:00Z","v":24230,"vw":63.963438},{"c":63.995,"h":64.01,"l":63.945,"n":107,"o":63.945,"t":"2026-10-20T18:45:00Z","v":32758,"vw":63.975728},{"c":64.005,"h":64.01,"l":63.985,"n":88,"o":63.99,"t":"2026-10-20T18:50:00Z","v":35957,"vw":63.996754},{"c":64.005,"h":64.015,"l":63.99,"n":58,"o":64.01,"t":"2026-10-20T18:55:00Z","v":11979,"vw":64.002913},{"c":64.03,"h":64.04,"l":64.02,"n":33,"o":64.02,"t":"2026-10-20T19:00:00Z","v":13081,"vw":64.03195},{"c":64.05,"h":64.06,"l":64.015,"n":91,"o":64.015,"t":"2026-10-20T19:05:00Z","v":32159,"vw":64.041933},{"c":64.03,"h":64.05,"l":64.0241,"n":38,"o":64.05,"t":"2026-10-20T19:10:00Z","v":4762,"vw":64.03463},{"c":64.04,"h":64.04,"l":64.015,"n":81,"o":64.0276,"t":"2026-10-20T19:15:00Z","v":17592,"vw":64.028537},{"c":64.02,"h":64.0401,"l":64.005,"n":110,"o":64.04,"t":"2026-10-20T19:20:00Z","v":42934,"vw":64.019631},{"c":64.039,"h":64.065,"l":64.01,"n":129,"o":64.01,"t":"2026-10-20T19:25:00Z","v":37473,"vw":64.041746},{"c":64.025,"h":64.05,"l":64.0182,"n":115,"o":64.035,"t":"2026-10-20T19:30:00Z","v":17873,"vw":64.030025},{"c":63.985,"h":64.0201,"l":63.96,"n":127,"o":64.0201,"t":"2026-10-20T19:35:00Z","v":29284,"vw":63.996048},{"c":64.04,"h":64.05,"l":63.98,"n":178,"o":63.985,"t":"2026-10-20T19:40:00Z","v":48376,"vw":64.019609},{"c":64.035,"h":64.055,"l":64.03,"n":131,"o":64.045,"t":"2026-10-20T19:45:00Z","v":31043,"vw":64.041837},{"c":64.025,"h":64.055,"l":64.005,"n":234,"o":64.04,"t":"2026-10-20T19:50:00Z","v":65171,"vw":64.038262},{"c":64.035,"h":64.05,"l":63.995,"n":582,"o":64.02,"t":"2026-10-20T19:55:00Z","v":216511,"vw":64.026416},{"c":64.04,"h":64.04,"l":64.04,"n":8,"o":64.04,"t":"2026-10-20T20:00:00Z","v":13472,"vw":64.04},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-21T11:15:00Z","v":100,"vw":64.13},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-21T13:10:00Z","v":130,"vw":64.29},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-21T13:25:00Z","v":100,"vw":64.36},{"c":64.32,"h":64.44,"l":64.32,"n":556,"o":64.34,"t":"2026-10-21T13:30:00Z","v":73707,"vw":64.367051},{"c":64.38,"h":64.4,"l":64.29,"n":311,"o":64.32,"t":"2026-10-21T13:35:00Z","v":46034,"vw":64.352543},{"c":64.32,"h":64.43,"l":64.314,"n":352,"o":64.4,"t":"2026-10-21T13:40:00Z","v":71023,"vw":64.390298},{"c":64.44,"h":64.445,"l":64.32,"n":450,"o":64.33,"t":"2026-10-21T13:45:00Z","v":101896,"vw":64.38863},{"c":64.505,"h":64.51,"l":64.425,"n":268,"o":64.435,"t":"2026-10-21T13:50:00Z","v":78475,"vw":64.472829},{"c":64.4089,"h":64.53,"l":64.4089,"n":154,"o":64.5,"t":"2026-10-21T13:55:00Z","v":30164,"vw":64.456138},{"c":64.33,"h":64.38,"l":64.3,"n":216,"o":64.38,"t":"2026-10-21T14:00:00Z","v":46824,"vw":64.344435},{"c":64.205,"h":64.27,"l":64.18,"n":204,"o":64.27,"t":"2026-10-21T14:05:00Z","v":50037,"vw":64.208777},{"c":64.29,"h":64.31,"l":64.21,"n":235,"o":64.21,"t":"2026-10-21T14:10:00Z","v":50456,"vw":64.27053},{"c":64.235,"h":64.29,"l":64.225,"n":154,"o":64.29,"t":"2026-10-21T14:15:00Z","v":29493,"vw":64.254768},{"c":64.285,"h":64.33,"l":64.23,"n":295,"o":64.24,"t":"2026-10-21T14:20:00Z","v":81763,"vw":64.297138},{"c":64.26,"h":64.3,"l":64.26,"n":222,"o":64.28,"t":"2026-10-21T14:25:00Z","v":47321,"vw":64.280523},{"c":64.35,"h":64.355,"l":64.25,"n":165,"o":64.25,"t":"2026-10-21T14:30:00Z","v":27478,"vw":64.317874},{"c":64.335,"h":64.345,"l":64.305,"n":190,"o":64.34,"t":"2026-10-21T14:35:00Z","v":27105,"vw":64.324919},{"c":64.3399,"h":64.3553,"l":64.315,"n":74,"o":64.335,"t":"2026-10-21T14:40:00Z","v":8785,"vw":64.336793},{"c":64.43,"h":64.43,"l":64.325,"n":52,"o":64.325,"t":"2026-10-21T14:45:00Z","v":9366,"vw":64.39079},{"c":64.335,"h":64.425,"l":64.325,"n":108,"o":64.425,"t":"2026-10-21T14:50:00Z","v":17153,"vw":64.393593},{"c":64.29,"h":64.34,"l":64.28,"n":56,"o":64.34,"t":"2026-10-21T14:55:00Z","v":8161,"vw":64.304982},{"c":64.27,"h":64.275,"l":64.2276,"n":76,"o":64.275,"t":"2026-10-21T15:00:00Z","v":15692,"vw":64.257772},{"c":64.25,"h":64.295,"l":64.25,"n":84,"o":64.285,"t":"2026-10-21T15:05:00Z","v":19291,"vw":64.26754},{"c":64.245,"h":64.29,"l":64.245,"n":85,"o":64.25,"t":"2026-10-21T15:10:00Z","v":20689,"vw":64.266039},{"c":64.25,"h":64.27,"l":64.24,"n":94,"o":64.25,"t":"2026-10-21T15:15:00Z","v":19870,"vw":64.256882},{"c":64.245,"h":64.27,"l":64.245,"n":76,"o":64.255,"t":"2026-10-21T15:20:00Z","v":15848,"vw":64.251295},{"c":64.32,"h":64.3358,"l":64.25,"n":221,"o":64.255,"t":"2026-10-21T15:25:00Z","v":67466,"vw":64.284862},{"c":64.29,"h":64.33,"l":64.28,"n":132,"o":64.32,"t":"2026-10-21T15:30:00Z","v":23110,"vw":64.29851},{"c":64.33,"h":64.35,"l":64.315,"n":103,"o":64.315,"t":"2026-10-21T15:35:00Z","v":21219,"vw":64.336963},{"c":64.325,"h":64.34,"l":64.325,"n":43,"o":64.34,"t":"2026-10-21T15:40:00Z","v":14706,"vw":64.335179},{"c":64.35,"h":64.365,"l":64.34,"n":68,"o":64.345,"t":"2026-10-21T15:45:00Z","v":11412,"vw":64.354158},{"c":64.365,"h":64.38,"l":64.35,"n":64,"o":64.35,"t":"2026-10-21T15:50:00Z","v":12944,"vw":64.368158},{"c":64.375,"h":64.38,"l":64.365,"n":38,"o":64.365,"t":"2026-10-21T15:55:00Z","v":8810,"vw":64.372219},{"c":64.35,"h":64.37,"l":64.35,"n":77,"o":64.37,"t":"2026-10-21T16:00:00Z","v":28613,"vw":64.35547},{"c":64.3,"h":64.34,"l":64.285,"n":122,"o":64.34,"t":"2026-10-21T16:05:00Z","v":35457,"vw":64.320822},{"c":64.335,"h":64.335,"l":64.29,"n":71,"o":64.295,"t":"2026-10-21T16:10:00Z","v":10891,"vw":64.306076},{"c":64.325,"h":64.34,"l":64.315,"n":108,"o":64.34,"t":"2026-10-21T16:15:00Z","v":19779,"vw":64.326548},{"c":64.315,"h":64.3261,"l":64.3041,"n":67,"o":64.325,"t":"2026-10-21T16:20:00Z","v":11119,"vw":64.318207},{"c":64.315,"h":64.315,"l":64.2851,"n":60,"o":64.315,"t":"2026-10-21T16:25:00Z","v":12164,"vw":64.294739},{"c":64.29,"h":64.33,"l":64.29,"n":57,"o":64.325,"t":"2026-10-21T16:30:00Z","v":8132,"vw":64.32122},{"c":64.44,"h":64.48,"l":64.27,"n":234,"o":64.285,"t":"2026-10-21T16:35:00Z","v":98600,"vw":64.336068},{"c":64.375,"h":64.48,"l":64.34,"n":164,"o":64.46,"t":"2026-10-21T16:40:00Z","v":59000,"vw":64.405951},{"c":64.36,"h":64.365,"l":64.33,"n":143,"o":64.35,"t":"2026-10-21T16:45:00Z","v":50500,"vw":64.355047},{"c":64.34,"h":64.375,"l":64.335,"n":68,"o":64.375,"t":"2026-10-21T16:50:00Z","v":12145,"vw":64.35111},{"c":64.36,"h":64.365,"l":64.345,"n":51,"o":64.345,"t":"2026-10-21T16:55:00Z","v":9801,"vw":64.357633},{"c":64.33,"h":64.36,"l":64.32,"n":88,"o":64.36,"t":"2026-10-21T17:00:00Z","v":24651,"vw":64.332819},{"c":64.37,"h":64.375,"l":64.325,"n":75,"o":64.335,"t":"2026-10-21T17:05:00Z","v":11438,"vw":64.340347},{"c":64.365,"h":64.379,"l":64.35,"n":33,"o":64.3701,"t":"2026-10-21T17:10:00Z","v":6786,"vw":64.369656},{"c":64.37,"h":64.38,"l":64.365,"n":66,"o":64.379,"t":"2026-10-21T17:15:00Z","v":21241,"vw":64.373335},{"c":64.375,"h":64.385,"l":64.36,"n":36,"o":64.3651,"t":"2026-10-21T17:20:00Z","v":6737,"vw":64.375262},{"c":64.3899,"h":64.39,"l":64.37,"n":39,"o":64.38,"t":"2026-10-21T17:25:00Z","v":6939,"vw":64.374645},{"c":64.3799,"h":64.39,"l":64.37,"n":77,"o":64.385,"t":"2026-10-21T17:30:00Z","v":18542,"vw":64.380109},{"c":64.36,"h":64.39,"l":64.36,"n":59,"o":64.375,"t":"2026-10-21T17:35:00Z","v":13521,"vw":64.375615},{"c":64.375,"h":64.385,"l":64.37,"n":38,"o":64.37,"t":"2026-10-21T17:40:00Z","v":6356,"vw":64.374868},{"c":64.3701,"h":64.385,"l":64.3601,"n":69,"o":64.375,"t":"2026-10-21T17:45:00Z","v":14275,"vw":64.377026},{"c":64.385,"h":64.39,"l":64.365,"n":104,"o":64.375,"t":"2026-10-21T17:50:00Z","v":9241,"vw":64.383196},{"c":64.385,"h":64.405,"l":64.385,"n":56,"o":64.39,"t":"2026-10-21T17:55:00Z","v":12740,"vw":64.394634},{"c":64.3841,"h":64.385,"l":64.36,"n":62,"o":64.385,"t":"2026-10-21T18:00:00Z","v":7364,"vw":64.377003},{"c":64.395,"h":64.395,"l":64.38,"n":58,"o":64.385,"t":"2026-10-21T18:05:00Z","v":14433,"vw":64.384705},{"c":64.45,"h":64.45,"l":64.415,"n":47,"o":64.415,"t":"2026-10-21T18:10:00Z","v":27591,"vw":64.437989},{"c":64.445,"h":64.475,"l":64.44,"n":76,"o":64.445,"t":"2026-10-21T18:15:00Z","v":24611,"vw":64.459495},{"c":64.42,"h":64.45,"l":64.42,"n":57,"o":64.45,"t":"2026-10-21T18:20:00Z","v":7963,"vw":64.434957},{"c":64.435,"h":64.435,"l":64.415,"n":55,"o":64.415,"t":"2026-10-21T18:25:00Z","v":17463,"vw":64.423258},{"c":64.45,"h":64.45,"l":64.43,"n":50,"o":64.435,"t":"2026-10-21T18:30:00Z","v":18452,"vw":64.441077},{"c":64.44,"h":64.45,"l":64.435,"n":49,"o":64.44,"t":"2026-10-21T18:35:00Z","v":5171,"vw":64.443282},{"c":64.445,"h":64.455,"l":64.44,"n":54,"o":64.455,"t":"2026-10-21T18:40:00Z","v":6606,"vw":64.448915},{"c":64.35,"h":64.45,"l":64.345,"n":209,"o":64.4499,"t":"2026-10-21T18:45:00Z","v":68484,"vw":64.407987},{"c":64.355,"h":64.36,"l":64.3,"n":180,"o":64.34,"t":"2026-10-21T18:50:00Z","v":40699,"vw":64.340389},{"c":64.225,"h":64.365,"l":64.2101,"n":109,"o":64.36,"t":"2026-10-21T18:55:00Z","v":22442,"vw":64.282001},{"c":64.12,"h":64.215,"l":64.0499,"n":301,"o":64.215,"t":"2026-10-21T19:00:00Z","v":91240,"vw":64.112643},{"c":64.08,"h":64.14,"l":64.03,"n":140,"o":64.09,"t":"2026-10-21T19:05:00Z","v":43418,"vw":64.070661},{"c":64.08,"h":64.09,"l":64.015,"n":76,"o":64.06,"t":"2026-10-21T19:10:00Z","v":25199,"vw":64.053156},{"c":64.19,"h":64.19,"l":64.095,"n":112,"o":64.095,"t":"2026-10-21T19:15:00Z","v":43994,"vw":64.17097},{"c":64.21,"h":64.2251,"l":64.1651,"n":132,"o":64.1901,"t":"2026-10-21T19:20:00Z","v":40659,"vw":64.199158},{"c":64.305,"h":64.305,"l":64.22,"n":178,"o":64.22,"t":"2026-10-21T19:25:00Z","v":21679,"vw":64.259612},{"c":64.305,"h":64.32,"l":64.295,"n":84,"o":64.295,"t":"2026-10-21T19:30:00Z","v":11378,"vw":64.307489},{"c":64.3,"h":64.31,"l":64.285,"n":106,"o":64.305,"t":"2026-10-21T19:35:00Z","v":13376,"vw":64.299389},{"c":64.3,"h":64.305,"l":64.26,"n":99,"o":64.285,"t":"2026-10-21T19:40:00Z","v":13972,"vw":64.288015},{"c":64.305,"h":64.33,"l":64.295,"n":377,"o":64.31,"t":"2026-10-21T19:45:00Z","v":108183,"vw":64.312524},{"c":64.315,"h":64.34,"l":64.27,"n":332,"o":64.305,"t":"2026-10-21T19:50:00Z","v":91235,"vw":64.316966},{"c":64.28,"h":64.315,"l":64.265,"n":247,"o":64.31,"t":"2026-10-21T19:55:00Z","v":89598,"vw":64.281314},{"c":64.29,"h":64.29,"l":64.29,"n":8,"o":64.29,"t":"2026-10-21T20:00:00Z","v":6864,"vw":64.29},{"c":63.77,"h":63.78,"l":63.77,"n":2,"o":63.78,"t":"2026-10-22T13:00:00Z","v":672,"vw":63.775},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-22T13:05:00Z","v":336,"vw":63.76},{"c":63.76,"h":63.76,"l":63.74,"n":2,"o":63.74,"t":"2026-10-22T13:10:00Z","v":672,"vw":63.75},{"c":63.55,"h":63.67,"l":63.55,"n":2,"o":63.67,"t":"2026-10-22T13:25:00Z","v":1295,"vw":63.640069},{"c":63.59,"h":63.7,"l":63.565,"n":549,"o":63.62,"t":"2026-10-22T13:30:00Z","v":73151,"vw":63.629318},{"c":63.65,"h":63.72,"l":63.625,"n":452,"o":63.63,"t":"2026-10-22T13:35:00Z","v":62583,"vw":63.682445},{"c":63.485,"h":63.6658,"l":63.48,"n":377,"o":63.65,"t":"2026-10-22T13:40:00Z","v":57247,"vw":63.549889},{"c":63.67,"h":63.67,"l":63.43,"n":678,"o":63.485,"t":"2026-10-22T13:45:00Z","v":117174,"vw":63.534246},{"c":63.655,"h":63.7,"l":63.595,"n":411,"o":63.65,"t":"2026-10-22T13:50:00Z","v":69943,"vw":63.654582},{"c":63.76,"h":63.8,"l":63.625,"n":706,"o":63.65,"t":"2026-10-22T13:55:00Z","v":131151,"vw":63.740597},{"c":63.76,"h":63.81,"l":63.735,"n":384,"o":63.765,"t":"2026-10-22T14:00:00Z","v":62665,"vw":63.778948},{"c":63.565,"h":63.765,"l":63.565,"n":204,"o":63.765,"t":"2026-10-22T14:05:00Z","v":33658,"vw":63.629272},{"c":63.59,"h":63.62,"l":63.545,"n":346,"o":63.57,"t":"2026-10-22T14:10:00Z","v":60371,"vw":63.586316},{"c":63.61,"h":63.67,"l":63.545,"n":475,"o":63.585,"t":"2026-10-22T14:15:00Z","v":140933,"vw":63.591716},{"c":63.4224,"h":63.59,"l":63.4224,"n":454,"o":63.59,"t":"2026-10-22T14:20:00Z","v":104953,"vw":63.510472},{"c":63.26,"h":63.45,"l":63.255,"n":240,"o":63.435,"t":"2026-10-22T14:25:00Z","v":36200,"vw":63.32732},{"c":63.24,"h":63.29,"l":63.225,"n":246,"o":63.28,"t":"2026-10-22T14:30:00Z","v":159976,"vw":63.27965},{"c":63.26,"h":63.26,"l":63.184,"n":335,"o":63.235,"t":"2026-10-22T14:35:00Z","v":69869,"vw":63.230884},{"c":63.34,"h":63.35,"l":63.265,"n":248,"o":63.27,"t":"2026-10-22T14:40:00Z","v":108600,"vw":63.333297},{"c":63.295,"h":63.39,"l":63.29,"n":323,"o":63.33,"t":"2026-10-22T14:45:00Z","v":122772,"vw":63.337755},{"c":63.39,"h":63.4,"l":63.31,"n":258,"o":63.31,"t":"2026-10-22T14:50:00Z","v":70474,"vw":63.357955},{"c":63.47,"h":63.48,"l":63.365,"n":215,"o":63.41,"t":"2026-10-22T14:55:00Z","v":46838,"vw":63.405427},{"c":63.375,"h":63.48,"l":63.345,"n":355,"o":63.475,"t":"2026-10-22T15:00:00Z","v":66689,"vw":63.404163},{"c":63.35,"h":63.4,"l":63.33,"n":223,"o":63.38,"t":"2026-10-22T15:05:00Z","v":37698,"vw":63.369919},{"c":63.32,"h":63.38,"l":63.3005,"n":446,"o":63.35,"t":"2026-10-22T15:10:00Z","v":95703,"vw":63.340451},{"c":63.5,"h":63.5,"l":63.33,"n":238,"o":63.33,"t":"2026-10-22T15:15:00Z","v":44730,"vw":63.421526},{"c":63.48,"h":63.53,"l":63.465,"n":197,"o":63.495,"t":"2026-10-22T15:20:00Z","v":53514,"vw":63.484788},{"c":63.385,"h":63.475,"l":63.37,"n":170,"o":63.47,"t":"2026-10-22T15:25:00Z","v":55048,"vw":63.408312},{"c":63.39,"h":63.41,"l":63.355,"n":196,"o":63.39,"t":"2026-10-22T15:30:00Z","v":41180,"vw":63.3886},{"c":63.42,"h":63.46,"l":63.4,"n":149,"o":63.4,"t":"2026-10-22T15:35:00Z","v":70331,"vw":63.411278},{"c":63.405,"h":63.465,"l":63.35,"n":331,"o":63.41,"t":"2026-10-22T15:40:00Z","v":95345,"vw":63.38078},{"c":63.435,"h":63.46,"l":63.41,"n":150,"o":63.41,"t":"2026-10-22T15:45:00Z","v":25551,"vw":63.432225},{"c":63.4801,"h":63.52,"l":63.445,"n":151,"o":63.445,"t":"2026-10-22T15:50:00Z","v":39376,"vw":63.4922},{"c":63.57,"h":63.6,"l":63.48,"n":3345,"o":63.48,"t":"2026-10-22T15:55:00Z","v":1387448,"vw":63.581954},{"c":63.595,"h":63.62,"l":63.57,"n":394,"o":63.575,"t":"2026-10-22T16:00:00Z","v":79331,"vw":63.596655},{"c":63.66,"h":63.66,"l":63.545,"n":215,"o":63.59,"t":"2026-10-22T16:05:00Z","v":80420,"vw":63.606857},{"c":63.645,"h":63.6668,"l":63.61,"n":103,"o":63.665,"t":"2026-10-22T16:10:00Z","v":26520,"vw":63.637628},{"c":63.66,"h":63.6659,"l":63.625,"n":156,"o":63.65,"t":"2026-10-22T16:15:00Z","v":41718,"vw":63.650644},{"c":63.68,"h":63.7,"l":63.66,"n":241,"o":63.66,"t":"2026-10-22T16:20:00Z","v":68204,"vw":63.678418},{"c":63.68,"h":63.715,"l":63.665,"n":113,"o":63.7,"t":"2026-10-22T16:25:00Z","v":23137,"vw":63.686209},{"c":63.63,"h":63.68,"l":63.615,"n":102,"o":63.68,"t":"2026-10-22T16:30:00Z","v":21547,"vw":63.651238},{"c":63.525,"h":63.635,"l":63.515,"n":144,"o":63.635,"t":"2026-10-22T16:35:00Z","v":43947,"vw":63.57033},{"c":63.47,"h":63.525,"l":63.4658,"n":129,"o":63.515,"t":"2026-10-22T16:40:00Z","v":24112,"vw":63.489325},{"c":63.48,"h":63.48,"l":63.425,"n":201,"o":63.47,"t":"2026-10-22T16:45:00Z","v":52701,"vw":63.448246},{"c":63.555,"h":63.56,"l":63.455,"n":113,"o":63.48,"t":"2026-10-22T16:50:00Z","v":28744,"vw":63.47703},{"c":63.64,"h":63.645,"l":63.56,"n":77,"o":63.56,"t":"2026-10-22T16:55:00Z","v":18046,"vw":63.607824},{"c":63.52,"h":63.645,"l":63.495,"n":208,"o":63.63,"t":"2026-10-22T17:00:00Z","v":64736,"vw":63.58503},{"c":63.515,"h":63.5499,"l":63.5,"n":111,"o":63.525,"t":"2026-10-22T17:05:00Z","v":24910,"vw":63.529281},{"c":63.535,"h":63.545,"l":63.505,"n":83,"o":63.51,"t":"2026-10-22T17:10:00Z","v":15945,"vw":63.524023},{"c":63.5298,"h":63.565,"l":63.505,"n":234,"o":63.54,"t":"2026-10-22T17:15:00Z","v":97811,"vw":63.547471},{"c":63.515,"h":63.56,"l":63.5,"n":91,"o":63.51,"t":"2026-10-22T17:20:00Z","v":21166,"vw":63.531381},{"c":63.575,"h":63.58,"l":63.51,"n":69,"o":63.52,"t":"2026-10-22T17:25:00Z","v":13003,"vw":63.542007},{"c":63.645,"h":63.65,"l":63.56,"n":106,"o":63.56,"t":"2026-10-22T17:30:00Z","v":25243,"vw":63.612421},{"c":63.585,"h":63.65,"l":63.58,"n":107,"o":63.65,"t":"2026-10-22T17:35:00Z","v":25291,"vw":63.6032},{"c":63.615,"h":63.62,"l":63.565,"n":60,"o":63.585,"t":"2026-10-22T17:40:00Z","v":15669,"vw":63.600874},{"c":63.595,"h":63.615,"l":63.5941,"n":93,"o":63.61,"t":"2026-10-22T17:45:00Z","v":9640,"vw":63.607266},{"c":63.605,"h":63.605,"l":63.555,"n":110,"o":63.575,"t":"2026-10-22T17:50:00Z","v":27108,"vw":63.579681},{"c":63.62,"h":63.6297,"l":63.605,"n":117,"o":63.605,"t":"2026-10-22T17:55:00Z","v":38343,"vw":63.616758},{"c":63.47,"h":63.625,"l":63.45,"n":261,"o":63.615,"t":"2026-10-22T18:00:00Z","v":675067,"vw":63.561864},{"c":63.56,"h":63.56,"l":63.4699,"n":93,"o":63.47,"t":"2026-10-22T18:05:00Z","v":22731,"vw":63.513373},{"c":63.56,"h":63.5962,"l":63.545,"n":102,"o":63.555,"t":"2026-10-22T18:10:00Z","v":19668,"vw":63.557739},{"c":63.59,"h":63.59,"l":63.53,"n":77,"o":63.55,"t":"2026-10-22T18:15:00Z","v":18460,"vw":63.568062},{"c":63.62,"h":63.64,"l":63.605,"n":54,"o":63.605,"t":"2026-10-22T18:20:00Z","v":24917,"vw":63.619211},{"c":63.585,"h":63.62,"l":63.565,"n":94,"o":63.615,"t":"2026-10-22T18:25:00Z","v":21775,"vw":63.594628},{"c":63.58,"h":63.58,"l":63.54,"n":140,"o":63.58,"t":"2026-10-22T18:30:00Z","v":23060,"vw":63.559002},{"c":63.555,"h":63.585,"l":63.55,"n":83,"o":63.585,"t":"2026-10-22T18:35:00Z","v":12950,"vw":63.565541},{"c":63.57,"h":63.57,"l":63.525,"n":78,"o":63.56,"t":"2026-10-22T18:40:00Z","v":16129,"vw":63.544466},{"c":63.57,"h":63.605,"l":63.565,"n":71,"o":63.5699,"t":"2026-10-22T18:45:00Z","v":9414,"vw":63.57979},{"c":63.56,"h":63.59,"l":63.55,"n":87,"o":63.569,"t":"2026-10-22T18:50:00Z","v":15094,"vw":63.565055},{"c":63.56,"h":63.5999,"l":63.555,"n":113,"o":63.57,"t":"2026-10-22T18:55:00Z","v":31128,"vw":63.580541},{"c":63.54,"h":63.56,"l":63.5061,"n":72,"o":63.555,"t":"2026-10-22T19:00:00Z","v":19831,"vw":63.541452},{"c":63.605,"h":63.605,"l":63.545,"n":85,"o":63.545,"t":"2026-10-22T19:05:00Z","v":16158,"vw":63.57551},{"c":63.625,"h":63.66,"l":63.575,"n":66,"o":63.59,"t":"2026-10-22T19:10:00Z","v":12272,"vw":63.607072},{"c":63.635,"h":63.64,"l":63.595,"n":87,"o":63.62,"t":"2026-10-22T19:15:00Z","v":18488,"vw":63.616154},{"c":63.655,"h":63.7,"l":63.635,"n":137,"o":63.645,"t":"2026-10-22T19:20:00Z","v":39026,"vw":63.660636},{"c":63.685,"h":63.6876,"l":63.635,"n":87,"o":63.67,"t":"2026-10-22T19:25:00Z","v":19422,"vw":63.652073},{"c":63.63,"h":63.67,"l":63.615,"n":159,"o":63.67,"t":"2026-10-22T19:30:00Z","v":49359,"vw":63.640949},{"c":63.625,"h":63.635,"l":63.585,"n":150,"o":63.615,"t":"2026-10-22T19:35:00Z","v":36765,"vw":63.620147},{"c":63.605,"h":63.64,"l":63.5899,"n":238,"o":63.62,"t":"2026-10-22T19:40:00Z","v":44579,"vw":63.615953},{"c":63.595,"h":63.625,"l":63.56,"n":288,"o":63.6,"t":"2026-10-22T19:45:00Z","v":62575,"vw":63.596939},{"c":63.7475,"h":63.78,"l":63.61,"n":399,"o":63.61,"t":"2026-10-22T19:50:00Z","v":77120,"vw":63.706983},{"c":63.75,"h":63.78,"l":63.725,"n":361,"o":63.735,"t":"2026-10-22T19:55:00Z","v":137569,"vw":63.755595},{"c":63.76,"h":63.76,"l":63.75,"n":8,"o":63.75,"t":"2026-10-22T20:00:00Z","v":11462,"vw":63.750349},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-10-22T22:45:00Z","v":157,"vw":63.79}],"history":[{"c":55.4,"h":56.04,"l":55.2901,"n":5130,"o":55.985,"t":"2024-10-21T04:00:00Z","v":807409,"vw":55.515804},{"c":55.04,"h":55.2129,"l":54.82,"n":8460,"o":55.17,"t":"2024-10-22T04:00:00Z","v":1809351,"vw":55.049628},{"c":54.73,"h":55.04,"l":54.3499,"n":5266,"o":54.84,"t":"2024-10-23T04:00:00Z","v":973648,"vw":54.738179},{"c":54.82,"h":54.945,"l":54.5716,"n":5889,"o":54.93,"t":"2024-10-24T04:00:00Z","v":1159836,"vw":54.771027},{"c":54.48,"h":55.06,"l":54.34,"n":6626,"o":55.04,"t":"2024-10-25T04:00:00Z","v":994719,"vw":54.643687},{"c":55.05,"h":55.15,"l":54.72,"n":5017,"o":54.76,"t":"2024-10-28T04:00:00Z","v":975029,"vw":55.00682},{"c":55.08,"h":55.1,"l":54.54,"n":4854,"o":54.73,"t":"2024-10-29T04:00:00Z","v":850025,"vw":54.949473},{"c":55.02,"h":55.65,"l":54.86,"n":5080,"o":54.89,"t":"2024-10-30T04:00:00Z","v":792113,"vw":55.216057},{"c":54.28,"h":55.04,"l":54.28,"n":5663,"o":54.95,"t":"2024-10-31T04:00:00Z","v":1445962,"vw":54.607752},{"c":54.38,"h":54.88,"l":54.33,"n":5545,"o":54.61,"t":"2024-11-01T04:00:00Z","v":1095544,"vw":54.496154},{"c":54.57,"h":54.99,"l":54.34,"n":5747,"o":54.36,"t":"2024-11-04T05:00:00Z","v":876275,"vw":54.674205},{"c":55.34,"h":55.35,"l":54.24,"n":5689,"o":54.4,"t":"2024-11-05T05:00:00Z","v":904160,"vw":54.96126},{"c":57.64,"h":57.675,"l":56.75,"n":17212,"o":57.59,"t":"2024-11-06T05:00:00Z","v":2080869,"vw":57.289849},{"c":57.53,"h":57.9,"l":57.425,"n":7245,"o":57.67,"t":"2024-11-07T05:00:00Z","v":1727860,"vw":57.615863},{"c":57.84,"h":57.93,"l":57.423,"n":7795,"o":57.57,"t":"2024-11-08T05:00:00Z","v":1190035,"vw":57.768389},{"c":58.34,"h":58.54,"l":58.2,"n":6074,"o":58.28,"t":"2024-11-11T05:00:00Z","v":861376,"vw":58.361034},{"c":57.73,"h":58.36,"l":57.55,"n":5608,"o":58.16,"t":"2024-11-12T05:00:00Z","v":974406,"vw":57.86586},{"c":57.41,"h":58.02,"l":57.38,"n":5714,"o":57.89,"t":"2024-11-13T05:00:00Z","v":846667,"vw":57.735842},{"c":56.91,"h":57.655,"l":56.78,"n":4985,"o":57.61,"t":"2024-11-14T05:00:00Z","v":770684,"vw":57.095009},{"c":56.28,"h":56.87,"l":56.15,"n":5753,"o":56.81,"t":"2024-11-15T05:00:00Z","v":1127248,"vw":56.391782},{"c":56.41,"h":56.6,"l":56.19,"n":5300,"o":56.35,"t":"2024-11-18T05:00:00Z","v":832462,"vw":56.403005},{"c":56.4,"h":56.51,"l":55.78,"n":5538,"o":55.97,"t":"2024-11-19T05:00:00Z","v":870370,"vw":56.339007},{"c":56.75,"h":56.76,"l":56.13,"n":7148,"o":56.45,"t":"2024-11-20T05:00:00Z","v":1280372,"vw":56.448284},{"c":57.67,"h":57.8,"l":56.82,"n":6496,"o":57.01,"t":"2024-11-21T05:00:00Z","v":1192230,"vw":57.573815},{"c":58.61,"h":58.675,"l":57.92,"n":8015,"o":57.95,"t":"2024-11-22T05:00:00Z","v":1265181,"vw":58.424041},{"c":59.56,"h":59.9366,"l":59.17,"n":11158,"o":59.17,"t":"2024-11-25T05:00:00Z","v":1381078,"vw":59.63205},{"c":59.23,"h":59.4,"l":58.915,"n":5676,"o":59.34,"t":"2024-11-26T05:00:00Z","v":997053,"vw":59.209638},{"c":59.06,"h":59.7998,"l":58.97,"n":4734,"o":59.48,"t":"2024-11-27T05:00:00Z","v":690283,"vw":59.159928},{"c":59.14,"h":59.55,"l":59.1,"n":3440,"o":59.31,"t":"2024-11-29T05:00:00Z","v":523823,"vw":59.275332},{"c":58.94,"h":59.19,"l":58.74,"n":6823,"o":59.19,"t":"2024-12-02T05:00:00Z","v":1662847,"vw":58.981357},{"c":58.78,"h":59.08,"l":58.56,"n":5764,"o":59,"t":"2024-12-03T05:00:00Z","v":830490,"vw":58.77461},{"c":58.94,"h":58.9807,"l":58.61,"n":5158,"o":58.88,"t":"2024-12-04T05:00:00Z","v":858767,"vw":58.822031},{"c":58.47,"h":58.96,"l":58.415,"n":4809,"o":58.94,"t":"2024-12-05T05:00:00Z","v":704581,"vw":58.660117},{"c":58.47,"h":58.9,"l":58.33,"n":5244,"o":58.85,"t":"2024-12-06T05:00:00Z","v":777964,"vw":58.474653},{"c":58.23,"h":58.84,"l":58.19,"n":5767,"o":58.72,"t":"2024-12-09T05:00:00Z","v":851556,"vw":58.462539},{"c":57.82,"h":58.27,"l":57.655,"n":6939,"o":58.25,"t":"2024-12-10T05:00:00Z","v":1256925,"vw":58.028324},{"c":58.18,"h":58.35,"l":57.965,"n":5345,"o":58.24,"t":"2024-12-11T05:00:00Z","v":776220,"vw":58.213066},{"c":57.86,"h":58.245,"l":57.8495,"n":4745,"o":58.15,"t":"2024-12-12T05:00:00Z","v":716647,"vw":58.034533},{"c":57.58,"h":57.94,"l":57.3302,"n":4962,"o":57.94,"t":"2024-12-13T05:00:00Z","v":817468,"vw":57.550972},{"c":57.52,"h":57.9099,"l":57.37,"n":10316,"o":57.57,"t":"2024-12-16T05:00:00Z","v":3911565,"vw":57.650347},{"c":56.88,"h":57.46,"l":56.7001,"n":7688,"o":57.23,"t":"2024-12-17T05:00:00Z","v":1296466,"vw":56.943872},{"c":54.67,"h":57.16,"l":54.56,"n":7826,"o":57.06,"t":"2024-12-18T05:00:00Z","v":1404442,"vw":56.018855},{"c":54.56,"h":55.49,"l":54.54,"n":8570,"o":55.2,"t":"2024-12-19T05:00:00Z","v":1323609,"vw":54.82629},{"c":54.95,"h":55.52,"l":54.29,"n":8714,"o":54.38,"t":"2024-12-20T05:00:00Z","v":1360534,"vw":55.073362},{"c":54.88,"h":54.92,"l":54.33,"n":8335,"o":54.65,"t":"2024-12-23T05:00:00Z","v":2643352,"vw":54.689256},{"c":55.3,"h":55.305,"l":54.72,"n":3021,"o":54.96,"t":"2024-12-24T05:00:00Z","v":463777,"vw":55.042942},{"c":55.51,"h":55.56,"l":54.935,"n":5345,"o":55.04,"t":"2024-12-26T05:00:00Z","v":1392387,"vw":55.361836},{"c":54.97,"h":55.5,"l":54.6001,"n":6297,"o":55.17,"t":"2024-12-27T05:00:00Z","v":1026353,"vw":54.964687},{"c":54.59,"h":54.85,"l":54.075,"n":6071,"o":54.62,"t":"2024-12-30T05:00:00Z","v":1261308,"vw":54.501178},{"c":54.69,"h":55.04,"l":54.51,"n":6267,"o":54.8,"t":"2024-12-31T05:00:00Z","v":1712458,"vw":54.742829},{"c":54.55,"h":55.2697,"l":54.3716,"n":8274,"o":55.09,"t":"2025-01-02T05:00:00Z","v":1406517,"vw":54.71935},{"c":55.22,"h":55.2799,"l":54.4285,"n":5356,"o":54.83,"t":"2025-01-03T05:00:00Z","v":1343386,"vw":55.011175},{"c":55.32,"h":55.91,"l":55.23,"n":6061,"o":55.56,"t":"2025-01-06T05:00:00Z","v":1191759,"vw":55.602544},{"c":54.98,"h":55.67,"l":54.6898,"n":14888,"o":55.57,"t":"2025-01-07T05:00:00Z","v":1629430,"vw":55.027937},{"c":55.11,"h":55.11,"l":54.41,"n":6814,"o":54.78,"t":"2025-01-08T05:00:00Z","v":3527579,"vw":54.680378},{"c":54.31,"h":54.5899,"l":54.055,"n":7816,"o":54.47,"t":"2025-01-10T05:00:00Z","v":1280985,"vw":54.298175},{"c":54.74,"h":54.77,"l":53.87,"n":6410,"o":53.96,"t":"2025-01-13T05:00:00Z","v":1394504,"vw":54.358886},{"c":55.38,"h":55.4899,"l":54.89,"n":8385,"o":55.09,"t":"2025-01-14T05:00:00Z","v":1216529,"vw":55.177652},{"c":56.1,"h":56.61,"l":55.9434,"n":6922,"o":56.6,"t":"2025-01-15T05:00:00Z","v":985505,"vw":56.201658},{"c":56.53,"h":56.65,"l":55.96,"n":4091,"o":56.18,"t":"2025-01-16T05:00:00Z","v":758827,"vw":56.427213},{"c":56.79,"h":56.9853,"l":56.67,"n":5694,"o":56.94,"t":"2025-01-17T05:00:00Z","v":1355194,"vw":56.824394},{"c":57.73,"h":57.73,"l":57.2,"n":7781,"o":57.24,"t":"2025-01-21T05:00:00Z","v":1300965,"vw":57.489643},{"c":57.47,"h":57.83,"l":57.42,"n":6124,"o":57.83,"t":"2025-01-22T05:00:00Z","v":1034062,"vw":57.56672},{"c":57.48,"h":57.5466,"l":57.06,"n":7033,"o":57.31,"t":"2025-01-23T05:00:00Z","v":1382154,"vw":57.356604},{"c":57.37,"h":57.5799,"l":57.254,"n":6740,"o":57.44,"t":"2025-01-24T05:00:00Z","v":924254,"vw":57.395047},{"c":56.79,"h":57.24,"l":56.5,"n":7856,"o":56.79,"t":"2025-01-27T05:00:00Z","v":1140848,"vw":56.794423},{"c":56.86,"h":57.03,"l":56.6,"n":5503,"o":56.91,"t":"2025-01-28T05:00:00Z","v":903440,"vw":56.825143},{"c":56.63,"h":57.15,"l":56.395,"n":6568,"o":56.86,"t":"2025-01-29T05:00:00Z","v":953707,"vw":56.729358},{"c":57.28,"h":57.55,"l":56.88,"n":5312,"o":57.09,"t":"2025-01-30T05:00:00Z","v":959394,"vw":57.292453},{"c":56.72,"h":57.52,"l":56.6501,"n":7186,"o":57.36,"t":"2025-01-31T05:00:00Z","v":1655151,"vw":57.108795},{"c":56.1,"h":56.425,"l":55.33,"n":8904,"o":55.57,"t":"2025-02-03T05:00:00Z","v":1761919,"vw":56.035384},{"c":56.44,"h":56.475,"l":56.01,"n":5677,"o":56.1,"t":"2025-02-04T05:00:00Z","v":1480616,"vw":56.335725},{"c":56.95,"h":56.95,"l":56.3428,"n":4465,"o":56.59,"t":"2025-02-05T05:00:00Z","v":1039491,"vw":56.826011},{"c":56.94,"h":57.3,"l":56.52,"n":6192,"o":57.3,"t":"2025-02-06T05:00:00Z","v":1477750,"vw":56.933514},{"c":56.21,"h":56.935,"l":56.14,"n":7804,"o":56.9,"t":"2025-02-07T05:00:00Z","v":1841337,"vw":56.327867},{"c":56.27,"h":56.54,"l":56.02,"n":5208,"o":56.54,"t":"2025-02-10T05:00:00Z","v":1097240,"vw":56.255648},{"c":56.01,"h":56.185,"l":55.83,"n":4911,"o":56.04,"t":"2025-02-11T05:00:00Z","v":902931,"vw":55.979399},{"c":55.61,"h":55.78,"l":55.2,"n":5739,"o":55.33,"t":"2025-02-12T05:00:00Z","v":2267267,"vw":55.5929},{"c":56.12,"h":56.145,"l":55.635,"n":5308,"o":55.84,"t":"2025-02-13T05:00:00Z","v":1235041,"vw":55.860828},{"c":56.1,"h":56.47,"l":56.0054,"n":3865,"o":56.3,"t":"2025-02-14T05:00:00Z","v":802217,"vw":56.146744},{"c":56.59,"h":56.59,"l":56.15,"n":7970,"o":56.21,"t":"2025-02-18T05:00:00Z","v":3103236,"vw":56.402109},{"c":56.3,"h":56.43,"l":56.1,"n":7109,"o":56.25,"t":"2025-02-19T05:00:00Z","v":1474252,"vw":56.260731},{"c":55.74,"h":56.21,"l":55.44,"n":5514,"o":56.17,"t":"2025-02-20T05:00:00Z","v":1138766,"vw":55.712539},{"c":54.42,"h":56.0699,"l":54.24,"n":8458,"o":55.96,"t":"2025-02-21T05:00:00Z","v":1451343,"vw":54.768985},{"c":54.33,"h":54.7,"l":54,"n":7957,"o":54.63,"t":"2025-02-24T05:00:00Z","v":1586030,"vw":54.484703},{"c":54.32,"h":54.73,"l":53.9,"n":8419,"o":54.38,"t":"2025-02-25T05:00:00Z","v":1562904,"vw":54.254178},{"c":54.44,"h":54.97,"l":54.2791,"n":6749,"o":54.58,"t":"2025-02-26T05:00:00Z","v":1682261,"vw":54.627828},{"c":53.75,"h":54.64,"l":53.735,"n":7013,"o":54.46,"t":"2025-02-27T05:00:00Z","v":1423181,"vw":54.16249},{"c":54.33,"h":54.33,"l":53.52,"n":7977,"o":53.68,"t":"2025-02-28T05:00:00Z","v":1405506,"vw":53.965747},{"c":53.11,"h":54.621,"l":52.82,"n":10693,"o":54.5,"t":"2025-03-03T05:00:00Z","v":2091641,"vw":53.744999},{"c":52.27,"h":53.085,"l":51.58,"n":12639,"o":52.54,"t":"2025-03-04T05:00:00Z","v":2516629,"vw":52.234678},{"c":52.91,"h":52.97,"l":51.94,"n":10772,"o":52.33,"t":"2025-03-05T05:00:00Z","v":2248089,"vw":52.491799},{"c":52.08,"h":52.79,"l":51.86,"n":12723,"o":52.38,"t":"2025-03-06T05:00:00Z","v":2076615,"vw":52.224666},{"c":52.45,"h":52.595,"l":51.255,"n":9804,"o":52.02,"t":"2025-03-07T05:00:00Z","v":2489360,"vw":52.085719},{"c":51.32,"h":52.26,"l":50.91,"n":10032,"o":51.94,"t":"2025-03-10T04:00:00Z","v":1959220,"vw":51.641044},{"c":51.04,"h":51.675,"l":50.64,"n":12160,"o":51.35,"t":"2025-03-11T04:00:00Z","v":2759303,"vw":51.084887},{"c":51.02,"h":51.69,"l":50.6657,"n":17766,"o":51.65,"t":"2025-03-12T04:00:00Z","v":3378560,"vw":51.098223},{"c":50.21,"h":51.0639,"l":49.95,"n":9803,"o":51,"t":"2025-03-13T04:00:00Z","v":2118909,"vw":50.374569},{"c":51.43,"h":51.46,"l":50.56,"n":8059,"o":50.75,"t":"2025-03-14T04:00:00Z","v":1854968,"vw":51.147412},{"c":52.21,"h":52.3785,"l":51.36,"n":7088,"o":51.36,"t":"2025-03-17T04:00:00Z","v":1394612,"vw":52.027569},{"c":51.78,"h":52,"l":51.59,"n":6924,"o":52,"t":"2025-03-18T04:00:00Z","v":2134426,"vw":51.778219},{"c":52.43,"h":52.7001,"l":51.72,"n":7285,"o":51.78,"t":"2025-03-19T04:00:00Z","v":1334033,"vw":52.188506},{"c":52.05,"h":52.575,"l":51.9899,"n":4839,"o":52.06,"t":"2025-03-20T04:00:00Z","v":930652,"vw":52.27408},{"c":51.76,"h":51.8869,"l":51.21,"n":12126,"o":51.56,"t":"2025-03-21T04:00:00Z","v":1576370,"vw":51.627976},{"c":52.85,"h":52.92,"l":52.22,"n":4772,"o":52.22,"t":"2025-03-24T04:00:00Z","v":1005095,"vw":52.685561},{"c":52.72,"h":53.08,"l":52.425,"n":5295,"o":52.91,"t":"2025-03-25T04:00:00Z","v":1076224,"vw":52.776001},{"c":52.39,"h":53.07,"l":52.234,"n":6567,"o":52.85,"t":"2025-03-26T04:00:00Z","v":1493264,"vw":52.567142},{"c":52,"h":52.45,"l":51.755,"n":6586,"o":52.21,"t":"2025-03-27T04:00:00Z","v":1858394,"vw":52.134477},{"c":51.04,"h":51.96,"l":50.8,"n":6037,"o":51.82,"t":"2025-03-28T04:00:00Z","v":1436803,"vw":51.070417},{"c":51.18,"h":51.45,"l":50.09,"n":7124,"o":50.4,"t":"2025-03-31T04:00:00Z","v":1187734,"vw":50.923576},{"c":51.46,"h":51.64,"l":50.5811,"n":7740,"o":51.13,"t":"2025-04-01T04:00:00Z","v":1710724,"vw":51.246887},{"c":52.27,"h":52.4,"l":50.835,"n":7467,"o":50.89,"t":"2025-04-02T04:00:00Z","v":1652492,"vw":51.935538},{"c":48.77,"h":50.28,"l":48.725,"n":12544,"o":49.99,"t":"2025-04-03T04:00:00Z","v":3801612,"vw":49.209473},{"c":46.45,"h":47.36,"l":45.45,"n":30770,"o":47.05,"t":"2025-04-04T04:00:00Z","v":9146119,"vw":46.44148},{"c":45.91,"h":47.92,"l":43.99,"n":26326,"o":44.67,"t":"2025-04-07T04:00:00Z","v":7913909,"vw":45.874282},{"c":44.89,"h":47.51,"l":44.2928,"n":13655,"o":47.51,"t":"2025-04-08T04:00:00Z","v":3453654,"vw":45.846412},{"c":49.08,"h":49.37,"l":44.25,"n":20724,"o":44.43,"t":"2025-04-09T04:00:00Z","v":6787268,"vw":46.575563},{"c":47.08,"h":47.96,"l":45.81,"n":13355,"o":47.88,"t":"2025-04-10T04:00:00Z","v":3018251,"vw":47.004737},{"c":47.73,"h":47.87,"l":46.22,"n":9834,"o":47.05,"t":"2025-04-11T04:00:00Z","v":3451782,"vw":46.990387},{"c":48.29,"h":48.58,"l":47.57,"n":14747,"o":48.58,"t":"2025-04-14T04:00:00Z","v":3551026,"vw":48.167728},{"c":48.2,"h":48.8011,"l":48.115,"n":7638,"o":48.26,"t":"2025-04-15T04:00:00Z","v":3766843,"vw":48.315096},{"c":47.68,"h":48.33,"l":47.175,"n":9418,"o":47.98,"t":"2025-04-16T04:00:00Z","v":2098223,"vw":47.733197},{"c":48.11,"h":48.3984,"l":47.75,"n":5502,"o":47.88,"t":"2025-04-17T04:00:00Z","v":1218682,"vw":48.150194},{"c":47.01,"h":47.8,"l":46.5308,"n":11572,"o":47.72,"t":"2025-04-21T04:00:00Z","v":1621053,"vw":46.932217},{"c":48.2,"h":48.37,"l":47.52,"n":6581,"o":47.52,"t":"2025-04-22T04:00:00Z","v":1342582,"vw":47.952136},{"c":48.81,"h":50.295,"l":48.6501,"n":7738,"o":49.4,"t":"2025-04-23T04:00:00Z","v":1828969,"vw":49.382961},{"c":49.88,"h":49.93,"l":48.795,"n":4624,"o":48.98,"t":"2025-04-24T04:00:00Z","v":1076628,"vw":49.650636},{"c":49.65,"h":49.7787,"l":49.25,"n":4623,"o":49.61,"t":"2025-04-25T04:00:00Z","v":1016823,"vw":49.566527},{"c":49.83,"h":50.1194,"l":49.31,"n":5680,"o":49.67,"t":"2025-04-28T04:00:00Z","v":1272639,"vw":49.665955},{"c":50.06,"h":50.3099,"l":49.4401,"n":4266,"o":49.67,"t":"2025-04-29T04:00:00Z","v":836662,"vw":49.984886},{"c":49.94,"h":50.06,"l":48.85,"n":6972,"o":49.39,"t":"2025-04-30T04:00:00Z","v":1466352,"vw":49.602637},{"c":50.25,"h":50.76,"l":49.88,"n":6346,"o":50.19,"t":"2025-05-01T04:00:00Z","v":2213321,"vw":50.383169},{"c":51.42,"h":51.54,"l":50.8698,"n":5041,"o":50.9,"t":"2025-05-02T04:00:00Z","v":1004314,"vw":51.284737},{"c":51.34,"h":51.6763,"l":51.04,"n":4862,"o":51.08,"t":"2025-05-05T04:00:00Z","v":822372,"vw":51.495869},{"c":50.94,"h":51.35,"l":50.7,"n":6040,"o":50.93,"t":"2025-05-06T04:00:00Z","v":1390903,"vw":51.041907},{"c":51.1,"h":51.3698,"l":50.775,"n":5136,"o":51.13,"t":"2025-05-07T04:00:00Z","v":948476,"vw":51.099562},{"c":51.74,"h":52.19,"l":51.32,"n":4471,"o":51.53,"t":"2025-05-08T04:00:00Z","v":804891,"vw":51.867336},{"c":51.68,"h":51.91,"l":51.49,"n":4112,"o":51.88,"t":"2025-05-09T04:00:00Z","v":897574,"vw":51.699421},{"c":53.52,"h":53.7205,"l":53.07,"n":5131,"o":53.57,"t":"2025-05-12T04:00:00Z","v":1826332,"vw":53.440411},{"c":53.69,"h":53.9395,"l":53.5802,"n":4878,"o":53.67,"t":"2025-05-13T04:00:00Z","v":1274401,"vw":53.76612},{"c":53.51,"h":53.7661,"l":53.405,"n":4942,"o":53.69,"t":"2025-05-14T04:00:00Z","v":1024511,"vw":53.58279},{"c":53.64,"h":53.66,"l":53.13,"n":5673,"o":53.36,"t":"2025-05-15T04:00:00Z","v":880400,"vw":53.464837},{"c":54.23,"h":54.23,"l":53.49,"n":3873,"o":53.75,"t":"2025-05-16T04:00:00Z","v":584164,"vw":53.977919},{"c":54.03,"h":54.07,"l":53.51,"n":5123,"o":53.51,"t":"2025-05-19T04:00:00Z","v":858766,"vw":53.909865},{"c":53.88,"h":54.12,"l":53.7,"n":4980,"o":53.99,"t":"2025-05-20T04:00:00Z","v":814566,"vw":53.936637},{"c":52.42,"h":53.475,"l":52.4,"n":7979,"o":53.38,"t":"2025-05-21T04:00:00Z","v":1181726,"vw":52.876988},{"c":52.37,"h":52.66,"l":52.06,"n":6025,"o":52.25,"t":"2025-05-22T04:00:00Z","v":951040,"vw":52.386824},{"c":52.27,"h":52.42,"l":51.6301,"n":6362,"o":51.65,"t":"2025-05-23T04:00:00Z","v":1153740,"vw":52.159229},{"c":53.43,"h":53.43,"l":52.59,"n":6435,"o":52.92,"t":"2025-05-27T04:00:00Z","v":1142066,"vw":53.183291},{"c":52.75,"h":53.47,"l":52.675,"n":4689,"o":53.43,"t":"2025-05-28T04:00:00Z","v":1296739,"vw":52.980792},{"c":52.88,"h":53.105,"l":52.44,"n":6251,"o":53.06,"t":"2025-05-29T04:00:00Z","v":1052802,"vw":52.799767},{"c":52.69,"h":52.875,"l":52.21,"n":6578,"o":52.7,"t":"2025-05-30T04:00:00Z","v":984388,"vw":52.601998},{"c":52.61,"h":52.635,"l":51.87,"n":6702,"o":52.59,"t":"2025-06-02T04:00:00Z","v":1072564,"vw":52.387098},{"c":53.27,"h":53.36,"l":52.4513,"n":6195,"o":52.66,"t":"2025-06-03T04:00:00Z","v":1205580,"vw":53.147101},{"c":53.14,"h":53.46,"l":53.14,"n":6408,"o":53.37,"t":"2025-06-04T04:00:00Z","v":1109155,"vw":53.323725},{"c":53.08,"h":53.42,"l":52.8,"n":7399,"o":53.26,"t":"2025-06-05T04:00:00Z","v":1201800,"vw":53.168685},{"c":53.6,"h":53.71,"l":53.36,"n":5468,"o":53.58,"t":"2025-06-06T04:00:00Z","v":973751,"vw":53.532836},{"c":53.74,"h":54.03,"l":53.54,"n":4372,"o":53.81,"t":"2025-06-09T04:00:00Z","v":906844,"vw":53.783848},{"c":53.91,"h":54.11,"l":53.715,"n":4805,"o":53.94,"t":"2025-06-10T04:00:00Z","v":918705,"vw":53.922215},{"c":53.63,"h":54.115,"l":53.48,"n":6409,"o":54.07,"t":"2025-06-11T04:00:00Z","v":1422940,"vw":53.759406},{"c":53.69,"h":53.69,"l":53.2,"n":4535,"o":53.33,"t":"2025-06-12T04:00:00Z","v":1083650,"vw":53.556689},{"c":52.86,"h":53.465,"l":52.66,"n":7458,"o":53.11,"t":"2025-06-13T04:00:00Z","v":1620569,"vw":53.081179},{"c":53.45,"h":53.73,"l":53.19,"n":5964,"o":53.32,"t":"2025-06-16T04:00:00Z","v":984504,"vw":53.486091},{"c":53,"h":53.3699,"l":52.95,"n":8291,"o":53.12,"t":"2025-06-17T04:00:00Z","v":1195469,"vw":53.164572},{"c":53.18,"h":53.61,"l":52.99,"n":6289,"o":53.07,"t":"2025-06-18T04:00:00Z","v":1579275,"vw":53.376101},{"c":53.18,"h":53.54,"l":52.955,"n":7514,"o":53.34,"t":"2025-06-20T04:00:00Z","v":1183401,"vw":53.213745},{"c":53.44,"h":53.48,"l":52.46,"n":6717,"o":52.85,"t":"2025-06-23T04:00:00Z","v":1262521,"vw":53.13806},{"c":53.95,"h":54.0667,"l":53.55,"n":13052,"o":53.76,"t":"2025-06-24T04:00:00Z","v":3396883,"vw":53.931258},{"c":53.51,"h":53.97,"l":53.42,"n":11603,"o":53.97,"t":"2025-06-25T04:00:00Z","v":1160587,"vw":53.605718},{"c":54.24,"h":54.27,"l":53.68,"n":7176,"o":53.74,"t":"2025-06-26T04:00:00Z","v":1408784,"vw":54.037408},{"c":54.36,"h":54.71,"l":54.04,"n":5773,"o":54.36,"t":"2025-06-27T04:00:00Z","v":1068376,"vw":54.414131},{"c":54.38,"h":54.49,"l":54.16,"n":11922,"o":54.49,"t":"2025-06-30T04:00:00Z","v":1505484,"vw":54.313395},{"c":55.04,"h":55.4268,"l":54.12,"n":6998,"o":54.14,"t":"2025-07-01T04:00:00Z","v":1827136,"vw":54.940569},{"c":55.6,"h":55.6,"l":54.88,"n":6791,"o":55.13,"t":"2025-07-02T04:00:00Z","v":1217051,"vw":55.264215},{"c":55.94,"h":56.02,"l":55.7,"n":3219,"o":55.8,"t":"2025-07-03T04:00:00Z","v":531186,"vw":55.915976},{"c":55.36,"h":55.96,"l":55,"n":7558,"o":55.65,"t":"2025-07-07T04:00:00Z","v":1395960,"vw":55.38867},{"c":55.59,"h":55.86,"l":55.4,"n":6081,"o":55.42,"t":"2025-07-08T04:00:00Z","v":910430,"vw":55.633827},{"c":55.82,"h":55.865,"l":55.4147,"n":5002,"o":55.85,"t":"2025-07-09T04:00:00Z","v":768799,"vw":55.685645},{"c":56.09,"h":56.41,"l":55.735,"n":4699,"o":55.86,"t":"2025-07-10T04:00:00Z","v":1117144,"vw":56.211503},{"c":55.6,"h":55.82,"l":55.5,"n":5144,"o":55.8,"t":"2025-07-11T04:00:00Z","v":743923,"vw":55.678656},{"c":55.78,"h":55.8265,"l":55.44,"n":5577,"o":55.55,"t":"2025-07-14T04:00:00Z","v":824945,"vw":55.694012},{"c":54.8,"h":56.0197,"l":54.78,"n":6952,"o":55.96,"t":"2025-07-15T04:00:00Z","v":980103,"vw":55.268219},{"c":55.06,"h":55.12,"l":54.25,"n":7274,"o":55.04,"t":"2025-07-16T04:00:00Z","v":1106425,"vw":54.837624},{"c":55.65,"h":55.7598,"l":55.04,"n":4483,"o":55.07,"t":"2025-07-17T04:00:00Z","v":861253,"vw":55.507568},{"c":55.62,"h":55.92,"l":55.4,"n":6674,"o":55.92,"t":"2025-07-18T04:00:00Z","v":1184731,"vw":55.575425},{"c":55.26,"h":55.805,"l":55.23,"n":5297,"o":55.74,"t":"2025-07-21T04:00:00Z","v":851134,"vw":55.570586},{"c":55.98,"h":56.07,"l":55.3997,"n":4848,"o":55.4,"t":"2025-07-22T04:00:00Z","v":926651,"vw":55.795398},{"c":56.45,"h":56.49,"l":56.195,"n":5813,"o":56.35,"t":"2025-07-23T04:00:00Z","v":990181,"vw":56.376226},{"c":55.92,"h":56.3,"l":55.9,"n":8233,"o":56.2,"t":"2025-07-24T04:00:00Z","v":1301900,"vw":56.029301},{"c":56.42,"h":56.47,"l":55.81,"n":5406,"o":56.2,"t":"2025-07-25T04:00:00Z","v":826861,"vw":56.169336},{"c":56.29,"h":56.59,"l":56.145,"n":4998,"o":56.59,"t":"2025-07-28T04:00:00Z","v":740659,"vw":56.332774},{"c":56.22,"h":56.565,"l":56.03,"n":5862,"o":56.55,"t":"2025-07-29T04:00:00Z","v":924872,"vw":56.263343},{"c":55.88,"h":56.4534,"l":55.58,"n":7437,"o":56.3,"t":"2025-07-30T04:00:00Z","v":1286368,"vw":56.102529},{"c":55.25,"h":55.93,"l":55.16,"n":6791,"o":55.63,"t":"2025-07-31T04:00:00Z","v":1223594,"vw":55.548469},{"c":54.43,"h":54.68,"l":53.73,"n":8476,"o":54.62,"t":"2025-08-01T04:00:00Z","v":1471851,"vw":54.332146},{"c":55.13,"h":55.13,"l":54.68,"n":4858,"o":54.74,"t":"2025-08-04T04:00:00Z","v":1052188,"vw":54.981177},{"c":55.1,"h":55.295,"l":54.625,"n":5611,"o":55.21,"t":"2025-08-05T04:00:00Z","v":1052774,"vw":55.049321},{"c":54.93,"h":55.12,"l":54.75,"n":4773,"o":55.08,"t":"2025-08-06T04:00:00Z","v":1087999,"vw":54.948734},{"c":54.82,"h":55.4856,"l":54.57,"n":5532,"o":55.47,"t":"2025-08-07T04:00:00Z","v":898718,"vw":54.795665},{"c":54.82,"h":55.17,"l":54.715,"n":4529,"o":55.05,"t":"2025-08-08T04:00:00Z","v":981688,"vw":54.924666},{"c":54.6,"h":55.05,"l":54.495,"n":4571,"o":54.83,"t":"2025-08-11T04:00:00Z","v":1195166,"vw":54.680537},{"c":55.84,"h":55.86,"l":54.8062,"n":5259,"o":54.92,"t":"2025-08-12T04:00:00Z","v":1298983,"vw":55.53413},{"c":56.71,"h":56.7101,"l":55.93,"n":4999,"o":56,"t":"2025-08-13T04:00:00Z","v":1324542,"vw":56.349768},{"c":55.98,"h":56.1199,"l":55.68,"n":9454,"o":56.08,"t":"2025-08-14T04:00:00Z","v":1477054,"vw":55.916926},{"c":55.68,"h":56.06,"l":55.65,"n":9317,"o":56.05,"t":"2025-08-15T04:00:00Z","v":1245336,"vw":55.749798},{"c":55.82,"h":55.8499,"l":55.64,"n":9588,"o":55.7,"t":"2025-08-18T04:00:00Z","v":1733165,"vw":55.768472},{"c":55.93,"h":56.3865,"l":55.76,"n":10765,"o":55.89,"t":"2025-08-19T04:00:00Z","v":1657287,"vw":55.999696},{"c":55.71,"h":55.98,"l":55.41,"n":20436,"o":55.79,"t":"2025-08-20T04:00:00Z","v":2380814,"vw":55.64869},{"c":55.62,"h":55.72,"l":55.28,"n":8939,"o":55.4,"t":"2025-08-21T04:00:00Z","v":1465602,"vw":55.576875},{"c":57.15,"h":57.37,"l":55.86,"n":7017,"o":55.86,"t":"2025-08-22T04:00:00Z","v":1638098,"vw":57.098533},{"c":56.7,"h":57.08,"l":56.7,"n":6253,"o":57.08,"t":"2025-08-25T04:00:00Z","v":1179539,"vw":56.851189},{"c":56.95,"h":57.13,"l":56.81,"n":7838,"o":56.82,"t":"2025-08-26T04:00:00Z","v":1384610,"vw":57.008818},{"c":57.34,"h":57.44,"l":56.88,"n":7001,"o":56.9,"t":"2025-08-27T04:00:00Z","v":1344446,"vw":57.313779},{"c":57.42,"h":57.53,"l":57.1,"n":7717,"o":57.53,"t":"2025-08-28T04:00:00Z","v":1294844,"vw":57.302977},{"c":57.11,"h":57.53,"l":56.93,"n":7460,"o":57.45,"t":"2025-08-29T04:00:00Z","v":1201016,"vw":57.094225},{"c":56.89,"h":56.9179,"l":56.42,"n":8490,"o":56.45,"t":"2025-09-02T04:00:00Z","v":1167864,"vw":56.664695},{"c":56.78,"h":57.15,"l":56.475,"n":9345,"o":56.8,"t":"2025-09-03T04:00:00Z","v":1586279,"vw":56.683283},{"c":57.61,"h":57.61,"l":56.78,"n":6216,"o":56.98,"t":"2025-09-04T04:00:00Z","v":1046807,"vw":57.205143},{"c":57.89,"h":58.38,"l":57.43,"n":10719,"o":57.97,"t":"2025-09-05T04:00:00Z","v":1618855,"vw":57.747241},{"c":57.89,"h":57.98,"l":57.5,"n":7935,"o":57.97,"t":"2025-09-08T04:00:00Z","v":1434446,"vw":57.740403},{"c":57.37,"h":57.8,"l":57.2,"n":11125,"o":57.8,"t":"2025-09-09T04:00:00Z","v":2358652,"vw":57.372951},{"c":57.34,"h":57.73,"l":57.125,"n":12399,"o":57.46,"t":"2025-09-10T04:00:00Z","v":2417701,"vw":57.401344},{"c":58.29,"h":58.32,"l":57.4,"n":10506,"o":57.5,"t":"2025-09-11T04:00:00Z","v":2046498,"vw":58.053363},{"c":57.65,"h":58.23,"l":57.6335,"n":6267,"o":58.14,"t":"2025-09-12T04:00:00Z","v":1185197,"vw":57.874944},{"c":57.65,"h":58.0381,"l":57.57,"n":6538,"o":57.82,"t":"2025-09-15T04:00:00Z","v":1265125,"vw":57.74238},{"c":57.49,"h":57.775,"l":57.18,"n":5472,"o":57.68,"t":"2025-09-16T04:00:00Z","v":1518169,"vw":57.414701},{"c":57.43,"h":58.41,"l":57.01,"n":9667,"o":57.62,"t":"2025-09-17T04:00:00Z","v":2600584,"vw":57.661571},{"c":58.15,"h":58.25,"l":57.58,"n":7417,"o":57.7,"t":"2025-09-18T04:00:00Z","v":2271989,"vw":58.058062},{"c":57.68,"h":58.22,"l":57.56,"n":12181,"o":58.22,"t":"2025-09-19T04:00:00Z","v":1419734,"vw":57.714849},{"c":57.48,"h":57.595,"l":57.14,"n":6840,"o":57.37,"t":"2025-09-22T04:00:00Z","v":1213430,"vw":57.422261},{"c":57.43,"h":58.015,"l":57.345,"n":8046,"o":57.56,"t":"2025-09-23T04:00:00Z","v":1550376,"vw":57.634669},{"c":57,"h":57.67,"l":56.995,"n":6539,"o":57.6,"t":"2025-09-24T04:00:00Z","v":1063374,"vw":57.277159},{"c":56.68,"h":56.75,"l":56.33,"n":6992,"o":56.64,"t":"2025-09-25T04:00:00Z","v":1311078,"vw":56.629163},{"c":57.25,"h":57.28,"l":56.75,"n":6983,"o":56.78,"t":"2025-09-26T04:00:00Z","v":1203530,"vw":57.127858},{"c":57.11,"h":57.53,"l":56.965,"n":6012,"o":57.53,"t":"2025-09-29T04:00:00Z","v":1226988,"vw":57.078326},{"c":57.19,"h":57.25,"l":56.675,"n":11590,"o":57.05,"t":"2025-09-30T04:00:00Z","v":1873156,"vw":57.018628},{"c":57.39,"h":57.47,"l":56.9659,"n":6047,"o":57.02,"t":"2025-10-01T04:00:00Z","v":1468736,"vw":57.307271},{"c":57.46,"h":57.52,"l":56.995,"n":5535,"o":57.4,"t":"2025-10-02T04:00:00Z","v":1173771,"vw":57.322888},{"c":57.64,"h":57.98,"l":57.53,"n":7107,"o":57.7,"t":"2025-10-03T04:00:00Z","v":1344498,"vw":57.752593},{"c":57.73,"h":57.99,"l":57.5,"n":8950,"o":57.92,"t":"2025-10-06T04:00:00Z","v":1295801,"vw":57.816137},{"c":57.11,"h":57.89,"l":56.91,"n":9191,"o":57.88,"t":"2025-10-07T04:00:00Z","v":1585523,"vw":57.155586},{"c":57.66,"h":57.7374,"l":57.04,"n":5848,"o":57.38,"t":"2025-10-08T04:00:00Z","v":1163818,"vw":57.552537},{"c":57.05,"h":57.8,"l":56.9,"n":7813,"o":57.66,"t":"2025-10-09T04:00:00Z","v":1700688,"vw":57.162215},{"c":55.44,"h":57.258,"l":55.39,"n":18424,"o":57.21,"t":"2025-10-10T04:00:00Z","v":4474905,"vw":56.092755},{"c":56.48,"h":56.69,"l":56.07,"n":9852,"o":56.1,"t":"2025-10-13T04:00:00Z","v":4036096,"vw":56.458609},{"c":57.04,"h":57.33,"l":55.93,"n":8794,"o":55.98,"t":"2025-10-14T04:00:00Z","v":2156605,"vw":56.877254},{"c":57.09,"h":57.67,"l":56.61,"n":7988,"o":57.45,"t":"2025-10-15T04:00:00Z","v":1857560,"vw":57.126104},{"c":56.39,"h":57.26,"l":56.12,"n":11950,"o":57.26,"t":"2025-10-16T04:00:00Z","v":2281639,"vw":56.59615},{"c":56.51,"h":56.62,"l":56.1,"n":23010,"o":56.35,"t":"2025-10-17T04:00:00Z","v":3112615,"vw":56.431069},{"c":57.19,"h":57.26,"l":56.885,"n":7469,"o":56.91,"t":"2025-10-20T04:00:00Z","v":1923412,"vw":57.146908},{"c":57.41,"h":57.5882,"l":56.96,"n":6542,"o":57.07,"t":"2025-10-21T04:00:00Z","v":1655683,"vw":57.412493},{"c":56.73,"h":57.53,"l":56.495,"n":10873,"o":57.36,"t":"2025-10-22T04:00:00Z","v":3537549,"vw":56.78343},{"c":57.51,"h":57.61,"l":56.86,"n":7416,"o":56.95,"t":"2025-10-23T04:00:00Z","v":1647714,"vw":57.373592},{"c":57.83,"h":58.175,"l":57.81,"n":5941,"o":58.14,"t":"2025-10-24T04:00:00Z","v":1185354,"vw":57.964134},{"c":58.05,"h":58.34,"l":57.885,"n":5854,"o":58.28,"t":"2025-10-27T04:00:00Z","v":1276927,"vw":58.094574},{"c":57.53,"h":58,"l":57.4858,"n":7132,"o":58,"t":"2025-10-28T04:00:00Z","v":2314602,"vw":57.689624},{"c":57.18,"h":57.835,"l":56.89,"n":11369,"o":57.34,"t":"2025-10-29T04:00:00Z","v":3445603,"vw":57.424816},{"c":56.56,"h":57.33,"l":56.54,"n":13479,"o":56.74,"t":"2025-10-30T04:00:00Z","v":2139684,"vw":56.945007},{"c":56.91,"h":57.05,"l":56.45,"n":10126,"o":56.71,"t":"2025-10-31T04:00:00Z","v":2184860,"vw":56.749856},{"c":56.89,"h":56.89,"l":56.18,"n":7753,"o":56.87,"t":"2025-11-03T05:00:00Z","v":1857982,"vw":56.69947},{"c":56.4,"h":56.63,"l":56.1,"n":8524,"o":56.2,"t":"2025-11-04T05:00:00Z","v":1642132,"vw":56.431137},{"c":56.78,"h":57.1357,"l":56.365,"n":7814,"o":56.43,"t":"2025-11-05T05:00:00Z","v":2481927,"vw":56.802344},{"c":56.24,"h":57.03,"l":56.04,"n":11540,"o":56.84,"t":"2025-11-06T05:00:00Z","v":2450446,"vw":56.404686},{"c":56.9,"h":56.9,"l":55.815,"n":11181,"o":55.85,"t":"2025-11-07T05:00:00Z","v":2122110,"vw":56.342182},{"c":57.27,"h":57.485,"l":56.7679,"n":8330,"o":57.33,"t":"2025-11-10T05:00:00Z","v":2128130,"vw":57.208872},{"c":57.25,"h":57.45,"l":57.01,"n":12822,"o":57.16,"t":"2025-11-11T05:00:00Z","v":1639347,"vw":57.249138},{"c":57.46,"h":57.79,"l":57.38,"n":8561,"o":57.38,"t":"2025-11-12T05:00:00Z","v":1901862,"vw":57.510457},{"c":56.37,"h":57.455,"l":56.22,"n":9771,"o":57.23,"t":"2025-11-13T05:00:00Z","v":1856021,"vw":56.743283},{"c":56.27,"h":56.59,"l":55.6,"n":10248,"o":55.73,"t":"2025-11-14T05:00:00Z","v":1920856,"vw":56.264099},{"c":55.21,"h":56.29,"l":55.03,"n":16418,"o":56.17,"t":"2025-11-17T05:00:00Z","v":3502706,"vw":55.62829},{"c":55.4,"h":55.67,"l":54.85,"n":16254,"o":54.9,"t":"2025-11-18T05:00:00Z","v":4546184,"vw":55.33071},{"c":55.47,"h":55.805,"l":55.17,"n":10732,"o":55.46,"t":"2025-11-19T05:00:00Z","v":2323446,"vw":55.432907},{"c":54.57,"h":56.41,"l":54.525,"n":26558,"o":56.1,"t":"2025-11-20T05:00:00Z","v":5140057,"vw":55.138979},{"c":55.89,"h":56.2,"l":54.71,"n":17293,"o":54.8,"t":"2025-11-21T05:00:00Z","v":3528333,"vw":55.660235},{"c":57,"h":57,"l":55.83,"n":9606,"o":55.97,"t":"2025-11-24T05:00:00Z","v":10681394,"vw":56.573907},{"c":57.48,"h":57.55,"l":56.47,"n":10251,"o":56.49,"t":"2025-11-25T05:00:00Z","v":4341207,"vw":57.308263},{"c":57.84,"h":58.225,"l":57.3918,"n":8956,"o":57.47,"t":"2025-11-26T05:00:00Z","v":2486316,"vw":57.905196},{"c":58.11,"h":58.209,"l":57.83,"n":5089,"o":57.99,"t":"2025-11-28T05:00:00Z","v":1128503,"vw":58.077965},{"c":57.81,"h":58.22,"l":57.57,"n":9796,"o":57.57,"t":"2025-12-01T05:00:00Z","v":3611995,"vw":57.948556},{"c":57.6,"h":58.09,"l":57.58,"n":7283,"o":58.09,"t":"2025-12-02T05:00:00Z","v":3122703,"vw":57.73596},{"c":58,"h":58.0653,"l":57.54,"n":7433,"o":57.54,"t":"2025-12-03T05:00:00Z","v":2273121,"vw":57.926948},{"c":58.28,"h":58.4555,"l":57.91,"n":7588,"o":57.98,"t":"2025-12-04T05:00:00Z","v":1194508,"vw":58.230746},{"c":58.3,"h":58.61,"l":58.17,"n":6595,"o":58.36,"t":"2025-12-05T05:00:00Z","v":983659,"vw":58.418935},{"c":58.01,"h":58.41,"l":57.92,"n":8429,"o":58.4,"t":"2025-12-08T05:00:00Z","v":2839647,"vw":58.062057},{"c":57.98,"h":58.445,"l":57.86,"n":5904,"o":57.9,"t":"2025-12-09T05:00:00Z","v":1587465,"vw":58.173053},{"c":59.07,"h":59.26,"l":58.02,"n":15769,"o":58.05,"t":"2025-12-10T05:00:00Z","v":2838085,"vw":58.646179},{"c":59.65,"h":59.7199,"l":59.05,"n":11513,"o":59.05,"t":"2025-12-11T05:00:00Z","v":1914670,"vw":59.511105},{"c":58.88,"h":59.78,"l":58.71,"n":15916,"o":59.75,"t":"2025-12-12T05:00:00Z","v":2699607,"vw":59.063414},{"c":58.76,"h":59.22,"l":58.57,"n":14077,"o":59.17,"t":"2025-12-15T05:00:00Z","v":2068400,"vw":58.766613},{"c":58.37,"h":58.88,"l":58.0733,"n":13658,"o":58.75,"t":"2025-12-16T05:00:00Z","v":2229767,"vw":58.388209},{"c":58.11,"h":58.9593,"l":58.055,"n":17777,"o":58.48,"t":"2025-12-17T05:00:00Z","v":2456474,"vw":58.323232},{"c":58.38,"h":58.95,"l":58.24,"n":15851,"o":58.67,"t":"2025-12-18T05:00:00Z","v":2020664,"vw":58.560144},{"c":58.86,"h":58.945,"l":58.4,"n":12430,"o":58.4,"t":"2025-12-19T05:00:00Z","v":2640575,"vw":58.801914},{"c":59.16,"h":59.3393,"l":58.935,"n":11058,"o":58.95,"t":"2025-12-22T05:00:00Z","v":1563354,"vw":59.154256},{"c":58.99,"h":59.23,"l":58.8107,"n":7829,"o":59.05,"t":"2025-12-23T05:00:00Z","v":1497265,"vw":58.988},{"c":59.08,"h":59.195,"l":58.88,"n":4797,"o":59.03,"t":"2025-12-24T05:00:00Z","v":855582,"vw":59.051855},{"c":59.09,"h":59.1199,"l":58.86,"n":6743,"o":59.09,"t":"2025-12-26T05:00:00Z","v":1236395,"vw":58.974085},{"c":58.72,"h":59.12,"l":58.605,"n":7995,"o":58.93,"t":"2025-12-29T05:00:00Z","v":1361885,"vw":58.744429},{"c":58.53,"h":58.775,"l":58.5,"n":7394,"o":58.73,"t":"2025-12-30T05:00:00Z","v":1503839,"vw":58.60661},{"c":57.91,"h":58.51,"l":57.9,"n":8256,"o":58.5,"t":"2025-12-31T05:00:00Z","v":1154340,"vw":58.12148},{"c":58.7,"h":58.8051,"l":57.93,"n":13881,"o":58.15,"t":"2026-01-02T05:00:00Z","v":2146768,"vw":58.393238},{"c":59.47,"h":59.67,"l":58.81,"n":17650,"o":58.88,"t":"2026-01-05T05:00:00Z","v":4349093,"vw":59.440817},{"c":60.35,"h":60.39,"l":59.23,"n":12668,"o":59.36,"t":"2026-01-06T05:00:00Z","v":6189810,"vw":59.84827},{"c":59.89,"h":60.41,"l":59.75,"n":11437,"o":60.39,"t":"2026-01-07T05:00:00Z","v":4944303,"vw":59.937436},{"c":60.13,"h":60.2401,"l":59.73,"n":12088,"o":59.75,"t":"2026-01-08T05:00:00Z","v":2024094,"vw":60.068182},{"c":60.64,"h":60.72,"l":60.14,"n":12399,"o":60.37,"t":"2026-01-09T05:00:00Z","v":2078691,"vw":60.547725},{"c":60.74,"h":60.78,"l":60.19,"n":7412,"o":60.38,"t":"2026-01-12T05:00:00Z","v":1411415,"vw":60.612127},{"c":60.85,"h":61.11,"l":60.61,"n":9314,"o":60.94,"t":"2026-01-13T05:00:00Z","v":2823882,"vw":60.844213},{"c":60.93,"h":61.08,"l":60.59,"n":11579,"o":60.79,"t":"2026-01-14T05:00:00Z","v":2086405,"vw":60.845789},{"c":61.64,"h":61.87,"l":61.28,"n":9997,"o":61.31,"t":"2026-01-15T05:00:00Z","v":2042223,"vw":61.67643},{"c":61.46,"h":61.71,"l":61.3,"n":9415,"o":61.64,"t":"2026-01-16T05:00:00Z","v":2148282,"vw":61.503565},{"c":60.62,"h":61.25,"l":60.4697,"n":22572,"o":60.65,"t":"2026-01-20T05:00:00Z","v":4764760,"vw":60.780925},{"c":61.71,"h":62.02,"l":61.02,"n":23167,"o":61.18,"t":"2026-01-21T05:00:00Z","v":6549132,"vw":61.504772},{"c":61.73,"h":62.33,"l":61.6025,"n":14001,"o":62.14,"t":"2026-01-22T05:00:00Z","v":2651052,"vw":61.878589},{"c":61.1,"h":61.68,"l":60.885,"n":11861,"o":61.64,"t":"2026-01-23T05:00:00Z","v":2107393,"vw":61.169331},{"c":61.08,"h":61.4799,"l":60.92,"n":11043,"o":61.2,"t":"2026-01-26T05:00:00Z","v":3358118,"vw":61.10564},{"c":61.08,"h":61.16,"l":60.835,"n":10568,"o":61.15,"t":"2026-01-27T05:00:00Z","v":3221025,"vw":61.032905},{"c":60.92,"h":61.34,"l":60.79,"n":13071,"o":61.24,"t":"2026-01-28T05:00:00Z","v":2382004,"vw":60.994781},{"c":60.81,"h":61.26,"l":60.09,"n":15928,"o":61.18,"t":"2026-01-29T05:00:00Z","v":2403696,"vw":60.594108},{"c":60.25,"h":60.92,"l":59.88,"n":22639,"o":60.39,"t":"2026-01-30T05:00:00Z","v":4066824,"vw":60.270248},{"c":60.77,"h":60.985,"l":59.96,"n":13037,"o":59.96,"t":"2026-02-02T05:00:00Z","v":3125146,"vw":60.745238},{"c":60.89,"h":61.38,"l":60.1943,"n":20050,"o":60.95,"t":"2026-02-03T05:00:00Z","v":4338915,"vw":60.689032},{"c":61.32,"h":61.69,"l":60.59,"n":32155,"o":61.23,"t":"2026-02-04T05:00:00Z","v":4400483,"vw":61.169897},{"c":60.99,"h":61.54,"l":60.75,"n":28880,"o":60.79,"t":"2026-02-05T05:00:00Z","v":3841605,"vw":61.117028},{"c":62.93,"h":63.015,"l":61.69,"n":23753,"o":61.76,"t":"2026-02-06T05:00:00Z","v":3299295,"vw":62.646775},{"c":63.02,"h":63.17,"l":62.61,"n":20336,"o":62.85,"t":"2026-02-09T05:00:00Z","v":4927513,"vw":63.038629},{"c":62.97,"h":63.26,"l":62.84,"n":12279,"o":62.96,"t":"2026-02-10T05:00:00Z","v":2188597,"vw":63.045094},{"c":62.8,"h":63.54,"l":62.445,"n":17706,"o":63.37,"t":"2026-02-11T05:00:00Z","v":2197284,"vw":62.817364},{"c":61.91,"h":63.65,"l":61.59,"n":23224,"o":63.23,"t":"2026-02-12T05:00:00Z","v":4066794,"vw":62.345508},{"c":62.5,"h":62.85,"l":61.52,"n":20982,"o":61.99,"t":"2026-02-13T05:00:00Z","v":3027146,"vw":62.499879},{"c":62.62,"h":62.81,"l":61.84,"n":18512,"o":62.47,"t":"2026-02-17T05:00:00Z","v":2299616,"vw":62.471648},{"c":62.9,"h":63.335,"l":62.44,"n":15667,"o":62.71,"t":"2026-02-18T05:00:00Z","v":1655412,"vw":62.995893},{"c":62.87,"h":62.91,"l":62.44,"n":19141,"o":62.65,"t":"2026-02-19T05:00:00Z","v":3007595,"vw":62.711479},{"c":63.29,"h":63.67,"l":62.68,"n":32532,"o":62.76,"t":"2026-02-20T05:00:00Z","v":3810217,"vw":63.103932},{"c":62.18,"h":63.09,"l":61.8125,"n":17090,"o":62.98,"t":"2026-02-23T05:00:00Z","v":1888641,"vw":62.171485},{"c":62.75,"h":62.85,"l":62.11,"n":13300,"o":62.17,"t":"2026-02-24T05:00:00Z","v":1674985,"vw":62.667546},{"c":62.98,"h":63.21,"l":62.52,"n":13707,"o":63.21,"t":"2026-02-25T05:00:00Z","v":2980331,"vw":62.929345},{"c":63.25,"h":63.43,"l":62.52,"n":18212,"o":63.17,"t":"2026-02-26T05:00:00Z","v":2170866,"vw":62.981029},{"c":62.73,"h":62.735,"l":62.135,"n":19767,"o":62.57,"t":"2026-02-27T05:00:00Z","v":2267240,"vw":62.495004},{"c":63.26,"h":63.39,"l":62.2,"n":20037,"o":62.24,"t":"2026-03-02T05:00:00Z","v":3644974,"vw":63.006533},{"c":62.17,"h":62.43,"l":60.75,"n":37061,"o":61.79,"t":"2026-03-03T05:00:00Z","v":5151917,"vw":61.769083},{"c":62.18,"h":62.67,"l":61.69,"n":24064,"o":62.5,"t":"2026-03-04T05:00:00Z","v":4629913,"vw":62.103474},{"c":61.31,"h":62.1611,"l":60.85,"n":32945,"o":61.66,"t":"2026-03-05T05:00:00Z","v":5854726,"vw":61.344419},{"c":59.85,"h":60.34,"l":59.57,"n":29781,"o":60.33,"t":"2026-03-06T05:00:00Z","v":4694380,"vw":59.948918},{"c":60.45,"h":60.59,"l":58.5,"n":34044,"o":59.35,"t":"2026-03-09T04:00:00Z","v":6462953,"vw":59.500837},{"c":60.19,"h":61.16,"l":60.105,"n":27009,"o":60.4,"t":"2026-03-10T04:00:00Z","v":4460032,"vw":60.581811},{"c":60,"h":60.337,"l":59.59,"n":19658,"o":59.92,"t":"2026-03-11T04:00:00Z","v":3335267,"vw":59.874959},{"c":58.77,"h":59.6057,"l":58.72,"n":26638,"o":59.38,"t":"2026-03-12T04:00:00Z","v":4362953,"vw":59.189351},{"c":58.7,"h":59.47,"l":58.51,"n":31419,"o":59.22,"t":"2026-03-13T04:00:00Z","v":4514279,"vw":58.791555},{"c":59.11,"h":59.81,"l":59.08,"n":23375,"o":59.36,"t":"2026-03-16T04:00:00Z","v":3087551,"vw":59.361424},{"c":59.65,"h":59.97,"l":59.43,"n":24229,"o":59.46,"t":"2026-03-17T04:00:00Z","v":3439249,"vw":59.714247},{"c":59.11,"h":59.85,"l":59.08,"n":26528,"o":59.45,"t":"2026-03-18T04:00:00Z","v":3673298,"vw":59.471158},{"c":59.23,"h":59.57,"l":58.385,"n":45250,"o":58.41,"t":"2026-03-19T04:00:00Z","v":6847816,"vw":58.961698},{"c":57.91,"h":59.18,"l":57.51,"n":36534,"o":58.92,"t":"2026-03-20T04:00:00Z","v":6176172,"vw":58.299643},{"c":58.81,"h":59.77,"l":58.6,"n":44855,"o":58.97,"t":"2026-03-23T04:00:00Z","v":6064621,"vw":59.175175},{"c":59.31,"h":59.6,"l":58.28,"n":35444,"o":58.34,"t":"2026-03-24T04:00:00Z","v":4151052,"vw":59.225337},{"c":59.82,"h":60.13,"l":59.125,"n":27603,"o":59.94,"t":"2026-03-25T04:00:00Z","v":3036626,"vw":59.663934},{"c":58.91,"h":59.865,"l":58.89,"n":20462,"o":59.2,"t":"2026-03-26T04:00:00Z","v":2136503,"vw":59.382941},{"c":57.96,"h":58.75,"l":57.845,"n":25273,"o":58.7,"t":"2026-03-27T04:00:00Z","v":2932467,"vw":58.264865},{"c":57.5,"h":58.6,"l":57.305,"n":28865,"o":58.6,"t":"2026-03-30T04:00:00Z","v":4078508,"vw":57.858395},{"c":59.22,"h":59.575,"l":58.04,"n":52128,"o":58.22,"t":"2026-03-31T04:00:00Z","v":7559925,"vw":58.83158},{"c":59.69,"h":60.12,"l":59.525,"n":30314,"o":59.58,"t":"2026-04-01T04:00:00Z","v":4579402,"vw":59.786875},{"c":59.76,"h":60.31,"l":58.64,"n":24633,"o":58.81,"t":"2026-04-02T04:00:00Z","v":3144944,"vw":59.548857},{"c":60.02,"h":60.055,"l":59.36,"n":18480,"o":59.66,"t":"2026-04-06T04:00:00Z","v":3477888,"vw":59.787106},{"c":60.1,"h":60.39,"l":59.69,"n":22094,"o":59.83,"t":"2026-04-07T04:00:00Z","v":3132815,"vw":60.008494},{"c":61.83,"h":62.194,"l":61.5,"n":17399,"o":61.79,"t":"2026-04-08T04:00:00Z","v":2625366,"vw":61.863589},{"c":61.97,"h":62.21,"l":61.48,"n":12799,"o":61.57,"t":"2026-04-09T04:00:00Z","v":2286743,"vw":61.86734},{"c":61.75,"h":62.1032,"l":61.6614,"n":5969,"o":62.08,"t":"2026-04-10T04:00:00Z","v":986905,"vw":61.798894},{"c":62.43,"h":62.47,"l":61.47,"n":11240,"o":61.55,"t":"2026-04-13T04:00:00Z","v":1816435,"vw":62.004636},{"c":62.76,"h":62.895,"l":62.32,"n":7039,"o":62.63,"t":"2026-04-14T04:00:00Z","v":1153226,"vw":62.743827},{"c":62.56,"h":62.86,"l":62.38,"n":8242,"o":62.74,"t":"2026-04-15T04:00:00Z","v":1445895,"vw":62.569343},{"c":62.67,"h":63.03,"l":62.455,"n":9724,"o":62.65,"t":"2026-04-16T04:00:00Z","v":1829508,"vw":62.6822},{"c":63.92,"h":64.33,"l":63.295,"n":12009,"o":63.31,"t":"2026-04-17T04:00:00Z","v":1829578,"vw":63.956952},{"c":64.31,"h":64.356,"l":63.75,"n":10245,"o":63.75,"t":"2026-04-20T04:00:00Z","v":1349902,"vw":64.134968},{"c":63.94,"h":64.9101,"l":63.79,"n":15564,"o":64.53,"t":"2026-04-21T04:00:00Z","v":2577687,"vw":64.163398},{"c":63.7,"h":64.62,"l":63.54,"n":9495,"o":64.62,"t":"2026-04-22T04:00:00Z","v":1426428,"vw":63.838368},{"c":63.69,"h":63.98,"l":62.96,"n":18359,"o":63.7,"t":"2026-04-23T04:00:00Z","v":2326239,"vw":63.571977},{"c":63.83,"h":64.15,"l":63.51,"n":10263,"o":63.95,"t":"2026-04-24T04:00:00Z","v":1288787,"vw":63.844275},{"c":63.86,"h":64.25,"l":63.63,"n":10367,"o":63.93,"t":"2026-04-27T04:00:00Z","v":2202572,"vw":63.842154},{"c":63.23,"h":63.94,"l":63.03,"n":9561,"o":63.74,"t":"2026-04-28T04:00:00Z","v":1410041,"vw":63.25155},{"c":62.76,"h":63.29,"l":62.48,"n":8977,"o":63.21,"t":"2026-04-29T04:00:00Z","v":1412491,"vw":62.730016},{"c":63.81,"h":63.8799,"l":62.94,"n":8379,"o":63,"t":"2026-04-30T04:00:00Z","v":1560987,"vw":63.605358},{"c":63.83,"h":64.18,"l":63.7202,"n":11174,"o":64.11,"t":"2026-05-01T04:00:00Z","v":1584959,"vw":63.878338},{"c":63.45,"h":64.04,"l":63.135,"n":11975,"o":63.64,"t":"2026-05-04T04:00:00Z","v":1923057,"vw":63.479473},{"c":64.26,"h":64.34,"l":63.7,"n":9435,"o":63.88,"t":"2026-05-05T04:00:00Z","v":1532512,"vw":64.187166},{"c":65.42,"h":65.515,"l":64.905,"n":9473,"o":65.07,"t":"2026-05-06T04:00:00Z","v":1297602,"vw":65.292463},{"c":64.59,"h":65.85,"l":64.51,"n":15644,"o":65.85,"t":"2026-05-07T04:00:00Z","v":2099997,"vw":64.840266},{"c":64.88,"h":65.09,"l":64.62,"n":9812,"o":65.09,"t":"2026-05-08T04:00:00Z","v":1410016,"vw":64.845014},{"c":64.72,"h":65.035,"l":64.605,"n":11431,"o":65.02,"t":"2026-05-11T04:00:00Z","v":2616958,"vw":64.773222},{"c":64.28,"h":64.61,"l":63.525,"n":12454,"o":64.6,"t":"2026-05-12T04:00:00Z","v":1375200,"vw":64.005381},{"c":64.12,"h":64.44,"l":63.775,"n":10525,"o":64.44,"t":"2026-05-13T04:00:00Z","v":1457093,"vw":64.061447},{"c":64.39,"h":64.685,"l":64.11,"n":9992,"o":64.43,"t":"2026-05-14T04:00:00Z","v":1237384,"vw":64.435881},{"c":63.32,"h":63.905,"l":63.2397,"n":12724,"o":63.87,"t":"2026-05-15T04:00:00Z","v":1729787,"vw":63.409335},{"c":63.25,"h":63.84,"l":63.0401,"n":13040,"o":63.56,"t":"2026-05-18T04:00:00Z","v":1658734,"vw":63.334066},{"c":62.64,"h":63.06,"l":62.37,"n":13240,"o":62.98,"t":"2026-05-19T04:00:00Z","v":1380958,"vw":62.717509},{"c":63.83,"h":63.845,"l":62.51,"n":20879,"o":63.04,"t":"2026-05-20T04:00:00Z","v":2242266,"vw":63.559712},{"c":63.9,"h":64.095,"l":63.01,"n":14821,"o":63.48,"t":"2026-05-21T04:00:00Z","v":2072145,"vw":63.71392},{"c":64.45,"h":64.6,"l":63.97,"n":14067,"o":64.28,"t":"2026-05-22T04:00:00Z","v":1937164,"vw":64.382199},{"c":65.46,"h":65.46,"l":64.8055,"n":10694,"o":64.97,"t":"2026-05-26T04:00:00Z","v":1516054,"vw":65.302958},{"c":65.2,"h":65.66,"l":65.1498,"n":13047,"o":65.66,"t":"2026-05-27T04:00:00Z","v":1317087,"vw":65.328251},{"c":65.28,"h":65.4931,"l":64.655,"n":13016,"o":64.96,"t":"2026-05-28T04:00:00Z","v":1673530,"vw":65.195961},{"c":65.41,"h":65.6,"l":65.14,"n":11300,"o":65.35,"t":"2026-05-29T04:00:00Z","v":1571736,"vw":65.456447},{"c":65.35,"h":65.55,"l":64.815,"n":12511,"o":65.09,"t":"2026-06-01T04:00:00Z","v":1765540,"vw":65.280787},{"c":65.95,"h":65.95,"l":65.23,"n":11588,"o":65.24,"t":"2026-06-02T04:00:00Z","v":1179000,"vw":65.763112},{"c":65.9,"h":66.035,"l":65.47,"n":14115,"o":65.65,"t":"2026-06-03T04:00:00Z","v":1949070,"vw":65.870187},{"c":66.12,"h":66.31,"l":65.76,"n":9839,"o":65.86,"t":"2026-06-04T04:00:00Z","v":1033062,"vw":66.09384},{"c":64.84,"h":65.78,"l":64.59,"n":15273,"o":65.69,"t":"2026-06-05T04:00:00Z","v":1702731,"vw":65.080783},{"c":64.99,"h":65.4798,"l":64.92,"n":13718,"o":65.3,"t":"2026-06-08T04:00:00Z","v":1570170,"vw":65.183189},{"c":65.52,"h":66.28,"l":64.07,"n":26871,"o":65.51,"t":"2026-06-09T04:00:00Z","v":3189888,"vw":65.018567},{"c":64.57,"h":66.005,"l":64.54,"n":18796,"o":65.28,"t":"2026-06-10T04:00:00Z","v":1596160,"vw":65.01372},{"c":66.2,"h":66.26,"l":64.91,"n":36335,"o":65.08,"t":"2026-06-11T04:00:00Z","v":2438602,"vw":65.619208},{"c":66.68,"h":66.985,"l":66.19,"n":19785,"o":66.5,"t":"2026-06-12T04:00:00Z","v":1336743,"vw":66.659729},{"c":66.94,"h":67.68,"l":66.81,"n":12260,"o":67.57,"t":"2026-06-15T04:00:00Z","v":1668741,"vw":67.17461},{"c":66.75,"h":67.42,"l":66.64,"n":12510,"o":67.1,"t":"2026-06-16T04:00:00Z","v":1297482,"vw":66.923532},{"c":65.91,"h":67.28,"l":65.765,"n":24882,"o":66.78,"t":"2026-06-17T04:00:00Z","v":2047107,"vw":66.609544},{"c":66.57,"h":66.71,"l":66.1101,"n":10960,"o":66.58,"t":"2026-06-18T04:00:00Z","v":1047294,"vw":66.522868},{"c":66.65,"h":66.83,"l":66.41,"n":11840,"o":66.51,"t":"2026-06-22T04:00:00Z","v":1264393,"vw":66.645004},{"c":65.97,"h":66.5,"l":65.54,"n":12942,"o":65.68,"t":"2026-06-23T04:00:00Z","v":1922669,"vw":66.244795},{"c":66.37,"h":66.805,"l":66.06,"n":14126,"o":66.12,"t":"2026-06-24T04:00:00Z","v":2141501,"vw":66.384255},{"c":66.98,"h":67.5699,"l":66.663,"n":17069,"o":66.94,"t":"2026-06-25T04:00:00Z","v":1867971,"vw":67.079606},{"c":66.76,"h":67.02,"l":66.375,"n":14305,"o":66.63,"t":"2026-06-26T04:00:00Z","v":1860550,"vw":66.737897},{"c":67.03,"h":67.055,"l":66.23,"n":16706,"o":66.86,"t":"2026-06-29T04:00:00Z","v":1689579,"vw":66.73389},{"c":67.56,"h":67.645,"l":66.92,"n":9283,"o":67.09,"t":"2026-06-30T04:00:00Z","v":1964369,"vw":67.454301},{"c":66.97,"h":67.61,"l":66.83,"n":12561,"o":67.23,"t":"2026-07-01T04:00:00Z","v":2244470,"vw":67.265941},{"c":66.65,"h":67.65,"l":66.0201,"n":12132,"o":67.31,"t":"2026-07-02T04:00:00Z","v":1780071,"vw":66.596773},{"c":66.92,"h":67.145,"l":66.72,"n":8893,"o":66.77,"t":"2026-07-06T04:00:00Z","v":1209107,"vw":66.940301},{"c":66.11,"h":66.94,"l":65.95,"n":11057,"o":66.8,"t":"2026-07-07T04:00:00Z","v":1224532,"vw":66.188332},{"c":65.44,"h":65.74,"l":64.895,"n":12575,"o":65.69,"t":"2026-07-08T04:00:00Z","v":1201029,"vw":65.344706},{"c":66.34,"h":66.705,"l":65.92,"n":8448,"o":65.98,"t":"2026-07-09T04:00:00Z","v":937493,"vw":66.493784},{"c":66.29,"h":66.48,"l":65.85,"n":12423,"o":66.48,"t":"2026-07-10T04:00:00Z","v":1340138,"vw":66.290132},{"c":65.92,"h":66.42,"l":65.78,"n":14660,"o":66.19,"t":"2026-07-13T04:00:00Z","v":1926419,"vw":66.019403},{"c":66.23,"h":66.66,"l":66.04,"n":13320,"o":66.44,"t":"2026-07-14T04:00:00Z","v":1376774,"vw":66.218265},{"c":66.28,"h":66.62,"l":65.91,"n":11748,"o":66.43,"t":"2026-07-15T04:00:00Z","v":1413318,"vw":66.253245},{"c":66.6,"h":66.82,"l":65.96,"n":12505,"o":65.96,"t":"2026-07-16T04:00:00Z","v":1293791,"vw":66.498748},{"c":66.18,"h":66.63,"l":65.855,"n":15175,"o":65.95,"t":"2026-07-17T04:00:00Z","v":1098233,"vw":66.233082},{"c":65.68,"h":66.52,"l":65.66,"n":13308,"o":66.48,"t":"2026-07-20T04:00:00Z","v":1469672,"vw":65.949184},{"c":66.35,"h":66.3999,"l":65.6955,"n":8122,"o":66.03,"t":"2026-07-21T04:00:00Z","v":1224395,"vw":66.177343},{"c":66.33,"h":66.705,"l":66.22,"n":7050,"o":66.32,"t":"2026-07-22T04:00:00Z","v":1079157,"vw":66.444433},{"c":66.11,"h":66.37,"l":65.72,"n":10831,"o":66,"t":"2026-07-23T04:00:00Z","v":1030586,"vw":66.04305},{"c":66.38,"h":66.85,"l":66.165,"n":10935,"o":66.45,"t":"2026-07-24T04:00:00Z","v":1406174,"vw":66.513474},{"c":66.59,"h":67.11,"l":66.155,"n":8694,"o":66.77,"t":"2026-07-27T04:00:00Z","v":1100257,"vw":66.526558},{"c":66.62,"h":66.7,"l":66.23,"n":9525,"o":66.45,"t":"2026-07-28T04:00:00Z","v":1055275,"vw":66.519476},{"c":65.46,"h":66.48,"l":65.41,"n":15381,"o":66.44,"t":"2026-07-29T04:00:00Z","v":1706335,"vw":65.846623},{"c":66.03,"h":66.12,"l":65.27,"n":10341,"o":66.12,"t":"2026-07-30T04:00:00Z","v":1438582,"vw":65.785511},{"c":65.98,"h":66.42,"l":65.425,"n":13459,"o":66.39,"t":"2026-07-31T04:00:00Z","v":1592859,"vw":66.017866},{"c":66.69,"h":66.72,"l":65.96,"n":11639,"o":65.97,"t":"2026-08-03T04:00:00Z","v":2169979,"vw":66.499494},{"c":67.91,"h":68.01,"l":66.8,"n":9460,"o":66.97,"t":"2026-08-04T04:00:00Z","v":1640597,"vw":67.660863},{"c":67.47,"h":68.26,"l":67.46,"n":10549,"o":68,"t":"2026-08-05T04:00:00Z","v":1194021,"vw":67.742913},{"c":67.25,"h":67.985,"l":67.225,"n":9885,"o":67.61,"t":"2026-08-06T04:00:00Z","v":1293352,"vw":67.488633},{"c":68.17,"h":68.2899,"l":67.76,"n":8993,"o":67.89,"t":"2026-08-07T04:00:00Z","v":1020859,"vw":68.124879},{"c":67.97,"h":68.21,"l":67.89,"n":11508,"o":68.11,"t":"2026-08-10T04:00:00Z","v":2791701,"vw":68.031929},{"c":68.15,"h":68.485,"l":68.06,"n":7886,"o":68.11,"t":"2026-08-11T04:00:00Z","v":1070780,"vw":68.227602},{"c":68.41,"h":68.6,"l":68.085,"n":10533,"o":68.56,"t":"2026-08-12T04:00:00Z","v":1686948,"vw":68.381724},{"c":68.7,"h":68.78,"l":68.4142,"n":7887,"o":68.68,"t":"2026-08-13T04:00:00Z","v":945214,"vw":68.613916},{"c":68.93,"h":68.97,"l":68.5,"n":9963,"o":68.71,"t":"2026-08-14T04:00:00Z","v":1036507,"vw":68.836449},{"c":68.79,"h":68.905,"l":68.645,"n":8568,"o":68.8,"t":"2026-08-17T04:00:00Z","v":2667983,"vw":68.792578},{"c":67.7,"h":68.52,"l":67.67,"n":8799,"o":68.39,"t":"2026-08-18T04:00:00Z","v":1297156,"vw":67.923447},{"c":67.49,"h":68.2261,"l":67.405,"n":7596,"o":68.19,"t":"2026-08-19T04:00:00Z","v":1057216,"vw":67.671967},{"c":66.92,"h":67.51,"l":66.9,"n":8699,"o":67.1,"t":"2026-08-20T04:00:00Z","v":1274922,"vw":67.085543},{"c":67.27,"h":67.47,"l":66.96,"n":7986,"o":67.37,"t":"2026-08-21T04:00:00Z","v":1284617,"vw":67.210749},{"c":66.76,"h":67.2,"l":66.57,"n":5925,"o":67.11,"t":"2026-08-24T04:00:00Z","v":831204,"vw":66.770231},{"c":66.73,"h":67.05,"l":66.475,"n":8119,"o":67.05,"t":"2026-08-25T04:00:00Z","v":1357227,"vw":66.686296},{"c":67.15,"h":67.31,"l":66.61,"n":7336,"o":66.64,"t":"2026-08-26T04:00:00Z","v":1164558,"vw":67.135333},{"c":67.17,"h":67.28,"l":66.885,"n":7129,"o":67.24,"t":"2026-08-27T04:00:00Z","v":933006,"vw":67.1362},{"c":66.38,"h":67.37,"l":66.34,"n":7538,"o":67.26,"t":"2026-08-28T04:00:00Z","v":968124,"vw":66.649939},{"c":66.05,"h":66.38,"l":65.9,"n":7280,"o":66.28,"t":"2026-08-31T04:00:00Z","v":1328460,"vw":65.997525},{"c":65.35,"h":65.96,"l":65.23,"n":7799,"o":65.69,"t":"2026-09-01T04:00:00Z","v":1473259,"vw":65.436669},{"c":65.82,"h":65.8999,"l":65.395,"n":7495,"o":65.49,"t":"2026-09-02T04:00:00Z","v":1674537,"vw":65.747169},{"c":66.37,"h":66.38,"l":65.75,"n":6673,"o":66.18,"t":"2026-09-03T04:00:00Z","v":1327418,"vw":66.2075},{"c":66.47,"h":66.64,"l":66.01,"n":5854,"o":66.07,"t":"2026-09-04T04:00:00Z","v":1060769,"vw":66.386068},{"c":66.05,"h":66.59,"l":66.01,"n":7053,"o":66.52,"t":"2026-09-08T04:00:00Z","v":1385712,"vw":66.255943},{"c":65.34,"h":65.99,"l":65.285,"n":7842,"o":65.9,"t":"2026-09-09T04:00:00Z","v":1361402,"vw":65.47555},{"c":64.72,"h":65.19,"l":64.6301,"n":7473,"o":65.01,"t":"2026-09-10T04:00:00Z","v":1355909,"vw":64.846713},{"c":65.24,"h":65.41,"l":65.02,"n":6377,"o":65.3,"t":"2026-09-11T04:00:00Z","v":1197150,"vw":65.243584},{"c":64.64,"h":65,"l":64.59,"n":8357,"o":64.74,"t":"2026-09-14T04:00:00Z","v":1667954,"vw":64.760465},{"c":64.38,"h":64.77,"l":64.26,"n":7138,"o":64.75,"t":"2026-09-15T04:00:00Z","v":1153750,"vw":64.414076},{"c":64,"h":64.815,"l":63.41,"n":9214,"o":64.5,"t":"2026-09-16T04:00:00Z","v":1583661,"vw":64.36431},{"c":64.36,"h":64.845,"l":64.34,"n":5886,"o":64.84,"t":"2026-09-17T04:00:00Z","v":932098,"vw":64.502289},{"c":64.14,"h":64.48,"l":63.93,"n":7049,"o":64.47,"t":"2026-09-18T04:00:00Z","v":1652167,"vw":64.096662},{"c":64.17,"h":64.44,"l":63.975,"n":8094,"o":64.39,"t":"2026-09-21T04:00:00Z","v":1412357,"vw":64.209176},{"c":64.37,"h":64.6397,"l":64.155,"n":8821,"o":64.56,"t":"2026-09-22T04:00:00Z","v":1809055,"vw":64.444536},{"c":63.99,"h":64.485,"l":63.96,"n":8744,"o":64.18,"t":"2026-09-23T04:00:00Z","v":1725794,"vw":64.169554},{"c":63.7,"h":63.95,"l":63.405,"n":10238,"o":63.75,"t":"2026-09-24T04:00:00Z","v":1956958,"vw":63.700831},{"c":63.93,"h":64.085,"l":63.52,"n":8626,"o":63.85,"t":"2026-09-25T04:00:00Z","v":1430585,"vw":63.840795},{"c":63.46,"h":63.74,"l":63.135,"n":10558,"o":63.55,"t":"2026-09-28T04:00:00Z","v":2179148,"vw":63.482624},{"c":63.4,"h":63.69,"l":63.0299,"n":9641,"o":63.52,"t":"2026-09-29T04:00:00Z","v":1950269,"vw":63.232783},{"c":63.04,"h":63.57,"l":63.04,"n":9465,"o":63.57,"t":"2026-09-30T04:00:00Z","v":2048681,"vw":63.278263},{"c":63.68,"h":63.8,"l":62.68,"n":12534,"o":63.01,"t":"2026-10-01T04:00:00Z","v":2750296,"vw":63.473717},{"c":64.3,"h":64.65,"l":64.18,"n":9719,"o":64.25,"t":"2026-10-02T04:00:00Z","v":1735971,"vw":64.386768},{"c":64.55,"h":64.915,"l":63.82,"n":9320,"o":64.28,"t":"2026-10-05T04:00:00Z","v":2517695,"vw":64.533158},{"c":64.83,"h":65.12,"l":64.73,"n":6247,"o":64.85,"t":"2026-10-06T04:00:00Z","v":1577244,"vw":64.867868},{"c":63.76,"h":64.25,"l":63.4903,"n":8146,"o":64.2,"t":"2026-10-07T04:00:00Z","v":1692475,"vw":63.745622},{"c":63.97,"h":64.0499,"l":63.38,"n":10185,"o":63.45,"t":"2026-10-08T04:00:00Z","v":2357528,"vw":63.794022},{"c":64.33,"h":64.48,"l":63.87,"n":6916,"o":64.22,"t":"2026-10-09T04:00:00Z","v":1317735,"vw":64.261517},{"c":64.08,"h":64.385,"l":64.07,"n":5282,"o":64.28,"t":"2026-10-12T04:00:00Z","v":1180764,"vw":64.175954},{"c":64.16,"h":64.35,"l":63.65,"n":6686,"o":64.18,"t":"2026-10-13T04:00:00Z","v":1271549,"vw":64.011173},{"c":63.31,"h":63.91,"l":62.965,"n":6832,"o":63.6,"t":"2026-10-14T04:00:00Z","v":1265772,"vw":63.328373},{"c":63.98,"h":63.985,"l":63.01,"n":9414,"o":63.29,"t":"2026-10-15T04:00:00Z","v":1918515,"vw":63.561829},{"c":63.38,"h":64.325,"l":63.18,"n":9953,"o":64.11,"t":"2026-10-16T04:00:00Z","v":2173945,"vw":63.565389},{"c":63.42,"h":63.735,"l":63.295,"n":9778,"o":63.68,"t":"2026-10-19T04:00:00Z","v":2507915,"vw":63.475934},{"c":64.04,"h":64.285,"l":63.37,"n":12321,"o":63.37,"t":"2026-10-20T04:00:00Z","v":2976901,"vw":63.904491},{"c":64.29,"h":64.53,"l":64.015,"n":10434,"o":64.34,"t":"2026-10-21T04:00:00Z","v":2430264,"vw":64.318562},{"c":63.75,"h":63.81,"l":63.184,"n":19709,"o":63.62,"t":"2026-10-22T04:00:00Z","v":5868213,"vw":63.544856}],"volatilityBars":[{"c":64.02,"h":64.44,"l":64.02,"n":1344,"o":64.39,"t":"2026-09-21T13:30:00Z","v":120236,"vw":64.146767},{"c":64.1,"h":64.105,"l":64.02,"n":397,"o":64.0293,"t":"2026-09-21T13:45:00Z","v":39117,"vw":64.064236},{"c":64.12,"h":64.125,"l":63.975,"n":690,"o":64.08,"t":"2026-09-21T14:00:00Z","v":111046,"vw":64.042793},{"c":64.265,"h":64.265,"l":64.115,"n":348,"o":64.1197,"t":"2026-09-21T14:15:00Z","v":65273,"vw":64.194827},{"c":64.15,"h":64.24,"l":64.13,"n":347,"o":64.235,"t":"2026-09-21T14:30:00Z","v":49372,"vw":64.179534},{"c":64.13,"h":64.19,"l":64.13,"n":162,"o":64.14,"t":"2026-09-21T14:45:00Z","v":19831,"vw":64.149338},{"c":64.235,"h":64.235,"l":64.115,"n":148,"o":64.12,"t":"2026-09-21T15:00:00Z","v":18596,"vw":64.176},{"c":64.2409,"h":64.28,"l":64.215,"n":156,"o":64.23,"t":"2026-09-21T15:15:00Z","v":20805,"vw":64.232373},{"c":64.235,"h":64.265,"l":64.23,"n":220,"o":64.245,"t":"2026-09-21T15:30:00Z","v":28683,"vw":64.2456},{"c":64.25,"h":64.295,"l":64.23,"n":308,"o":64.235,"t":"2026-09-21T15:45:00Z","v":72140,"vw":64.276409},{"c":64.275,"h":64.305,"l":64.235,"n":344,"o":64.25,"t":"2026-09-21T16:00:00Z","v":53693,"vw":64.264475},{"c":64.27,"h":64.32,"l":64.26,"n":131,"o":64.29,"t":"2026-09-21T16:15:00Z","v":7839,"vw":64.290456},{"c":64.27,"h":64.3499,"l":64.27,"n":194,"o":64.28,"t":"2026-09-21T16:30:00Z","v":35514,"vw":64.306016},{"c":64.28,"h":64.295,"l":64.265,"n":128,"o":64.28,"t":"2026-09-21T16:45:00Z","v":24659,"vw":64.280858},{"c":64.28,"h":64.28,"l":64.2498,"n":187,"o":64.28,"t":"2026-09-21T17:00:00Z","v":35036,"vw":64.273927},{"c":64.27,"h":64.2963,"l":64.25,"n":170,"o":64.281,"t":"2026-09-21T17:15:00Z","v":32744,"vw":64.274223},{"c":64.205,"h":64.25,"l":64.18,"n":192,"o":64.25,"t":"2026-09-21T17:30:00Z","v":33305,"vw":64.220799},{"c":64.24,"h":64.24,"l":64.1927,"n":323,"o":64.205,"t":"2026-09-21T17:45:00Z","v":47766,"vw":64.224139},{"c":64.285,"h":64.2999,"l":64.24,"n":156,"o":64.24,"t":"2026-09-21T18:00:00Z","v":24125,"vw":64.270701},{"c":64.295,"h":64.2999,"l":64.2589,"n":148,"o":64.275,"t":"2026-09-21T18:15:00Z","v":22495,"vw":64.277071},{"c":64.305,"h":64.315,"l":64.27,"n":137,"o":64.295,"t":"2026-09-21T18:30:00Z","v":21290,"vw":64.291993},{"c":64.3271,"h":64.335,"l":64.31,"n":149,"o":64.31,"t":"2026-09-21T18:45:00Z","v":33253,"vw":64.318149},{"c":64.3051,"h":64.35,"l":64.295,"n":280,"o":64.335,"t":"2026-09-21T19:00:00Z","v":51889,"vw":64.324973},{"c":64.255,"h":64.32,"l":64.255,"n":191,"o":64.3099,"t":"2026-09-21T19:15:00Z","v":46008,"vw":64.303563},{"c":64.275,"h":64.3,"l":64.24,"n":327,"o":64.25,"t":"2026-09-21T19:30:00Z","v":70112,"vw":64.270034},{"c":64.15,"h":64.295,"l":64.145,"n":678,"o":64.2799,"t":"2026-09-21T19:45:00Z","v":285862,"vw":64.180675},{"c":64.13,"h":64.18,"l":64.11,"n":33,"o":64.17,"t":"2026-09-21T20:00:00Z","v":29460,"vw":64.164354},{"c":64.17,"h":64.17,"l":64.15,"n":17,"o":64.15,"t":"2026-09-21T20:30:00Z","v":4800,"vw":64.167708},{"c":64.08,"h":64.08,"l":64.08,"n":27,"o":64.08,"t":"2026-09-21T22:00:00Z","v":4642,"vw":64.08},{"c":64.41,"h":64.41,"l":64.41,"n":42,"o":64.41,"t":"2026-09-22T12:15:00Z","v":2710,"vw":64.41},{"c":64.45,"h":64.45,"l":64.45,"n":71,"o":64.45,"t":"2026-09-22T12:45:00Z","v":3671,"vw":64.45},{"c":64.5,"h":64.6397,"l":64.405,"n":674,"o":64.56,"t":"2026-09-22T13:30:00Z","v":74203,"vw":64.483262},{"c":64.48,"h":64.5,"l":64.345,"n":702,"o":64.47,"t":"2026-09-22T13:45:00Z","v":115006,"vw":64.416749},{"c":64.585,"h":64.61,"l":64.465,"n":492,"o":64.48,"t":"2026-09-22T14:00:00Z","v":247056,"vw":64.575681},{"c":64.35,"h":64.58,"l":64.34,"n":381,"o":64.575,"t":"2026-09-22T14:15:00Z","v":126553,"vw":64.420978},{"c":64.26,"h":64.41,"l":64.26,"n":580,"o":64.355,"t":"2026-09-22T14:30:00Z","v":88021,"vw":64.34176},{"c":64.225,"h":64.275,"l":64.155,"n":319,"o":64.2499,"t":"2026-09-22T14:45:00Z","v":44277,"vw":64.209414},{"c":64.31,"h":64.32,"l":64.23,"n":324,"o":64.23,"t":"2026-09-22T15:00:00Z","v":50562,"vw":64.286009},{"c":64.26,"h":64.3399,"l":64.24,"n":248,"o":64.325,"t":"2026-09-22T15:15:00Z","v":63423,"vw":64.310817},{"c":64.225,"h":64.265,"l":64.19,"n":194,"o":64.26,"t":"2026-09-22T15:30:00Z","v":45421,"vw":64.230955},{"c":64.3601,"h":64.3601,"l":64.215,"n":150,"o":64.224,"t":"2026-09-22T15:45:00Z","v":15593,"vw":64.258247},{"c":64.38,"h":64.415,"l":64.365,"n":261,"o":64.37,"t":"2026-09-22T16:00:00Z","v":111962,"vw":64.385427},{"c":64.3876,"h":64.3876,"l":64.349,"n":154,"o":64.37,"t":"2026-09-22T16:15:00Z","v":21486,"vw":64.374103},{"c":64.42,"h":64.445,"l":64.39,"n":196,"o":64.39,"t":"2026-09-22T16:30:00Z","v":35739,"vw":64.427744},{"c":64.475,"h":64.53,"l":64.4124,"n":262,"o":64.4124,"t":"2026-09-22T16:45:00Z","v":54519,"vw":64.484674},{"c":64.385,"h":64.485,"l":64.37,"n":196,"o":64.48,"t":"2026-09-22T17:00:00Z","v":37815,"vw":64.413248},{"c":64.415,"h":64.415,"l":64.36,"n":211,"o":64.37,"t":"2026-09-22T17:15:00Z","v":41352,"vw":64.380073},{"c":64.4738,"h":64.475,"l":64.42,"n":236,"o":64.42,"t":"2026-09-22T17:30:00Z","v":44203,"vw":64.444614},{"c":64.58,"h":64.59,"l":64.455,"n":486,"o":64.475,"t":"2026-09-22T17:45:00Z","v":92727,"vw":64.517479},{"c":64.525,"h":64.61,"l":64.52,"n":303,"o":64.564,"t":"2026-09-22T18:00:00Z","v":62235,"vw":64.572206},{"c":64.495,"h":64.54,"l":64.49,"n":242,"o":64.5259,"t":"2026-09-22T18:15:00Z","v":57445,"vw":64.517031},{"c":64.435,"h":64.515,"l":64.4297,"n":223,"o":64.495,"t":"2026-09-22T18:30:00Z","v":35204,"vw":64.461447},{"c":64.465,"h":64.48,"l":64.43,"n":242,"o":64.43,"t":"2026-09-22T18:45:00Z","v":33565,"vw":64.452053},{"c":64.47,"h":64.4876,"l":64.4301,"n":300,"o":64.475,"t":"2026-09-22T19:00:00Z","v":44810,"vw":64.462937},{"c":64.465,"h":64.485,"l":64.46,"n":423,"o":64.47,"t":"2026-09-22T19:15:00Z","v":99025,"vw":64.472909},{"c":64.52,"h":64.5559,"l":64.45,"n":382,"o":64.465,"t":"2026-09-22T19:30:00Z","v":85052,"vw":64.512995},{"c":64.38,"h":64.55,"l":64.365,"n":425,"o":64.545,"t":"2026-09-22T19:45:00Z","v":70804,"vw":64.438797},{"c":64.37,"h":64.37,"l":64.37,"n":8,"o":64.37,"t":"2026-09-22T20:00:00Z","v":3330,"vw":64.37},{"c":64.135,"h":64.289,"l":64.1,"n":959,"o":64.18,"t":"2026-09-23T13:30:00Z","v":141702,"vw":64.172571},{"c":64.125,"h":64.13,"l":63.99,"n":475,"o":64.11,"t":"2026-09-23T13:45:00Z","v":73248,"vw":64.092835},{"c":64.265,"h":64.27,"l":64.1,"n":476,"o":64.12,"t":"2026-09-23T14:00:00Z","v":103092,"vw":64.171574},{"c":64.135,"h":64.335,"l":64.095,"n":608,"o":64.28,"t":"2026-09-23T14:15:00Z","v":77274,"vw":64.166282},{"c":64.165,"h":64.29,"l":64.12,"n":433,"o":64.15,"t":"2026-09-23T14:30:00Z","v":159144,"vw":64.181754},{"c":64.32,"h":64.32,"l":64.11,"n":857,"o":64.155,"t":"2026-09-23T14:45:00Z","v":158621,"vw":64.233431},{"c":64.425,"h":64.43,"l":64.28,"n":203,"o":64.32,"t":"2026-09-23T15:00:00Z","v":20882,"vw":64.365142},{"c":64.4,"h":64.485,"l":64.39,"n":189,"o":64.43,"t":"2026-09-23T15:15:00Z","v":24357,"vw":64.429367},{"c":64.395,"h":64.4158,"l":64.34,"n":154,"o":64.3999,"t":"2026-09-23T15:30:00Z","v":28756,"vw":64.377958},{"c":64.3799,"h":64.425,"l":64.32,"n":158,"o":64.405,"t":"2026-09-23T15:45:00Z","v":22632,"vw":64.380797},{"c":64.36,"h":64.36,"l":64.305,"n":181,"o":64.3599,"t":"2026-09-23T16:00:00Z","v":21938,"vw":64.326638},{"c":64.36,"h":64.36,"l":64.33,"n":98,"o":64.345,"t":"2026-09-23T16:15:00Z","v":11703,"vw":64.344022},{"c":64.315,"h":64.4,"l":64.31,"n":205,"o":64.365,"t":"2026-09-23T16:30:00Z","v":28167,"vw":64.340488},{"c":64.2203,"h":64.325,"l":64.22,"n":211,"o":64.32,"t":"2026-09-23T16:45:00Z","v":36027,"vw":64.27927},{"c":64.1298,"h":64.245,"l":64.1,"n":348,"o":64.235,"t":"2026-09-23T17:00:00Z","v":57080,"vw":64.149422},{"c":64.2,"h":64.235,"l":64.14,"n":182,"o":64.15,"t":"2026-09-23T17:15:00Z","v":29395,"vw":64.197993},{"c":64.23,"h":64.2549,"l":64.12,"n":329,"o":64.19,"t":"2026-09-23T17:30:00Z","v":59293,"vw":64.159626},{"c":64.3,"h":64.305,"l":64.23,"n":221,"o":64.24,"t":"2026-09-23T17:45:00Z","v":25369,"vw":64.249146},{"c":64.23,"h":64.305,"l":64.2001,"n":242,"o":64.3,"t":"2026-09-23T18:00:00Z","v":58171,"vw":64.231859},{"c":64.175,"h":64.23,"l":64.1601,"n":203,"o":64.22,"t":"2026-09-23T18:15:00Z","v":48852,"vw":64.204325},{"c":64.0999,"h":64.1651,"l":64.095,"n":216,"o":64.1609,"t":"2026-09-23T18:30:00Z","v":75085,"vw":64.13097},{"c":64.15,"h":64.16,"l":64.065,"n":214,"o":64.0999,"t":"2026-09-23T18:45:00Z","v":38653,"vw":64.086343},{"c":64.1399,"h":64.1659,"l":64.0899,"n":269,"o":64.14,"t":"2026-09-23T19:00:00Z","v":37907,"vw":64.133095},{"c":64.1,"h":64.14,"l":64.0699,"n":196,"o":64.14,"t":"2026-09-23T19:15:00Z","v":30677,"vw":64.097714},{"c":64.105,"h":64.1399,"l":64.09,"n":297,"o":64.1,"t":"2026-09-23T19:30:00Z","v":59442,"vw":64.109107},{"c":63.98,"h":64.115,"l":63.96,"n":688,"o":64.11,"t":"2026-09-23T19:45:00Z","v":157042,"vw":64.033191},{"c":63.99,"h":63.99,"l":63.99,"n":9,"o":63.99,"t":"2026-09-23T20:00:00Z","v":127846,"vw":63.99},{"c":63.62,"h":63.82,"l":63.56,"n":709,"o":63.75,"t":"2026-09-24T13:30:00Z","v":55435,"vw":63.661984},{"c":63.7,"h":63.71,"l":63.57,"n":327,"o":63.6,"t":"2026-09-24T13:45:00Z","v":89969,"vw":63.626802},{"c":63.75,"h":63.78,"l":63.67,"n":316,"o":63.69,"t":"2026-09-24T14:00:00Z","v":39699,"vw":63.715441},{"c":63.6576,"h":63.76,"l":63.62,"n":314,"o":63.71,"t":"2026-09-24T14:15:00Z","v":50251,"vw":63.678964},{"c":63.6199,"h":63.735,"l":63.61,"n":225,"o":63.65,"t":"2026-09-24T14:30:00Z","v":35365,"vw":63.673581},{"c":63.56,"h":63.62,"l":63.525,"n":328,"o":63.6,"t":"2026-09-24T14:45:00Z","v":46931,"vw":63.58358},{"c":63.49,"h":63.58,"l":63.49,"n":248,"o":63.55,"t":"2026-09-24T15:00:00Z","v":30155,"vw":63.544494},{"c":63.48,"h":63.565,"l":63.465,"n":252,"o":63.49,"t":"2026-09-24T15:15:00Z","v":54690,"vw":63.505435},{"c":63.48,"h":63.495,"l":63.44,"n":226,"o":63.49,"t":"2026-09-24T15:30:00Z","v":48965,"vw":63.467148},{"c":63.46,"h":63.485,"l":63.4228,"n":173,"o":63.48,"t":"2026-09-24T15:45:00Z","v":34839,"vw":63.456631},{"c":63.49,"h":63.495,"l":63.405,"n":234,"o":63.46,"t":"2026-09-24T16:00:00Z","v":40432,"vw":63.431633},{"c":63.81,"h":63.92,"l":63.5,"n":1625,"o":63.5,"t":"2026-09-24T16:15:00Z","v":390182,"vw":63.742892},{"c":63.87,"h":63.95,"l":63.73,"n":272,"o":63.8,"t":"2026-09-24T16:30:00Z","v":33165,"vw":63.849757},{"c":63.845,"h":63.89,"l":63.81,"n":236,"o":63.84,"t":"2026-09-24T16:45:00Z","v":38940,"vw":63.851013},{"c":63.86,"h":63.87,"l":63.76,"n":338,"o":63.84,"t":"2026-09-24T17:00:00Z","v":48229,"vw":63.814042},{"c":63.7459,"h":63.85,"l":63.7101,"n":281,"o":63.84,"t":"2026-09-24T17:15:00Z","v":50851,"vw":63.779733},{"c":63.67,"h":63.78,"l":63.66,"n":244,"o":63.75,"t":"2026-09-24T17:30:00Z","v":52241,"vw":63.726573},{"c":63.74,"h":63.74,"l":63.655,"n":173,"o":63.655,"t":"2026-09-24T17:45:00Z","v":31243,"vw":63.702817},{"c":63.715,"h":63.735,"l":63.615,"n":278,"o":63.725,"t":"2026-09-24T18:00:00Z","v":52157,"vw":63.688421},{"c":63.7999,"h":63.83,"l":63.71,"n":311,"o":63.72,"t":"2026-09-24T18:15:00Z","v":68060,"vw":63.770594},{"c":63.74,"h":63.83,"l":63.675,"n":836,"o":63.795,"t":"2026-09-24T18:30:00Z","v":122554,"vw":63.759984},{"c":63.74,"h":63.7799,"l":63.705,"n":402,"o":63.72,"t":"2026-09-24T18:45:00Z","v":93390,"vw":63.746908},{"c":63.6845,"h":63.75,"l":63.665,"n":267,"o":63.75,"t":"2026-09-24T19:00:00Z","v":43748,"vw":63.706472},{"c":63.715,"h":63.735,"l":63.665,"n":244,"o":63.685,"t":"2026-09-24T19:15:00Z","v":31196,"vw":63.697823},{"c":63.795,"h":63.8,"l":63.7,"n":417,"o":63.71,"t":"2026-09-24T19:30:00Z","v":53350,"vw":63.767709},{"c":63.72,"h":63.81,"l":63.7,"n":795,"o":63.795,"t":"2026-09-24T19:45:00Z","v":165386,"vw":63.730412},{"c":63.68,"h":63.7,"l":63.68,"n":15,"o":63.7,"t":"2026-09-24T20:00:00Z","v":151640,"vw":63.699987},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-09-24T21:00:00Z","v":712,"vw":63.46},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-09-25T13:15:00Z","v":100,"vw":63.8},{"c":63.84,"h":63.98,"l":63.735,"n":1037,"o":63.85,"t":"2026-09-25T13:30:00Z","v":135447,"vw":63.810011},{"c":63.84,"h":63.88,"l":63.76,"n":443,"o":63.83,"t":"2026-09-25T13:45:00Z","v":44434,"vw":63.816752},{"c":63.64,"h":63.85,"l":63.52,"n":619,"o":63.85,"t":"2026-09-25T14:00:00Z","v":87287,"vw":63.635274},{"c":63.68,"h":63.7487,"l":63.62,"n":259,"o":63.65,"t":"2026-09-25T14:15:00Z","v":33637,"vw":63.684687},{"c":63.68,"h":63.68,"l":63.615,"n":231,"o":63.675,"t":"2026-09-25T14:30:00Z","v":28115,"vw":63.65395},{"c":63.68,"h":63.73,"l":63.6,"n":291,"o":63.68,"t":"2026-09-25T14:45:00Z","v":36774,"vw":63.674047},{"c":63.705,"h":63.8,"l":63.65,"n":318,"o":63.68,"t":"2026-09-25T15:00:00Z","v":53168,"vw":63.727097},{"c":63.71,"h":63.775,"l":63.68,"n":283,"o":63.71,"t":"2026-09-25T15:15:00Z","v":42099,"vw":63.72872},{"c":63.6,"h":63.8,"l":63.6,"n":489,"o":63.715,"t":"2026-09-25T15:30:00Z","v":82031,"vw":63.73317},{"c":63.83,"h":63.83,"l":63.57,"n":361,"o":63.59,"t":"2026-09-25T15:45:00Z","v":76951,"vw":63.671368},{"c":64.04,"h":64.085,"l":63.82,"n":381,"o":63.85,"t":"2026-09-25T16:00:00Z","v":63047,"vw":63.94208},{"c":64.04,"h":64.07,"l":63.945,"n":306,"o":64.05,"t":"2026-09-25T16:15:00Z","v":44059,"vw":63.997117},{"c":64.0206,"h":64.07,"l":63.955,"n":638,"o":64.045,"t":"2026-09-25T16:30:00Z","v":177645,"vw":63.991052},{"c":63.93,"h":64,"l":63.9,"n":162,"o":64,"t":"2026-09-25T16:45:00Z","v":23345,"vw":63.940537},{"c":63.95,"h":63.97,"l":63.915,"n":177,"o":63.925,"t":"2026-09-25T17:00:00Z","v":30377,"vw":63.937302},{"c":63.935,"h":63.96,"l":63.9,"n":169,"o":63.955,"t":"2026-09-25T17:15:00Z","v":32880,"vw":63.925444},{"c":63.93,"h":63.9399,"l":63.85,"n":247,"o":63.93,"t":"2026-09-25T17:30:00Z","v":35916,"vw":63.911378},{"c":63.9101,"h":63.93,"l":63.89,"n":152,"o":63.92,"t":"2026-09-25T17:45:00Z","v":9405,"vw":63.915008},{"c":63.91,"h":63.915,"l":63.855,"n":132,"o":63.915,"t":"2026-09-25T18:00:00Z","v":22460,"vw":63.876614},{"c":63.87,"h":63.91,"l":63.85,"n":248,"o":63.91,"t":"2026-09-25T18:15:00Z","v":50893,"vw":63.878743},{"c":63.84,"h":63.8999,"l":63.815,"n":143,"o":63.8767,"t":"2026-09-25T18:30:00Z","v":39769,"vw":63.854991},{"c":63.85,"h":63.8599,"l":63.83,"n":141,"o":63.84,"t":"2026-09-25T18:45:00Z","v":20642,"vw":63.84365},{"c":63.8999,"h":63.9,"l":63.8,"n":389,"o":63.85,"t":"2026-09-25T19:00:00Z","v":73053,"vw":63.847101},{"c":63.83,"h":63.9,"l":63.8284,"n":142,"o":63.9,"t":"2026-09-25T19:15:00Z","v":13027,"vw":63.873622},{"c":63.94,"h":63.95,"l":63.825,"n":235,"o":63.84,"t":"2026-09-25T19:30:00Z","v":61057,"vw":63.869763},{"c":63.92,"h":64.025,"l":63.91,"n":496,"o":63.94,"t":"2026-09-25T19:45:00Z","v":105662,"vw":63.959745},{"c":63.93,"h":63.93,"l":63.93,"n":7,"o":63.93,"t":"2026-09-25T20:00:00Z","v":3964,"vw":63.93},{"c":63.48,"h":63.56,"l":63.24,"n":697,"o":63.55,"t":"2026-09-28T13:30:00Z","v":87411,"vw":63.4163},{"c":63.545,"h":63.545,"l":63.43,"n":698,"o":63.48,"t":"2026-09-28T13:45:00Z","v":102028,"vw":63.509282},{"c":63.61,"h":63.7,"l":63.47,"n":410,"o":63.54,"t":"2026-09-28T14:00:00Z","v":68416,"vw":63.582301},{"c":63.625,"h":63.625,"l":63.555,"n":240,"o":63.62,"t":"2026-09-28T14:15:00Z","v":32014,"vw":63.595422},{"c":63.47,"h":63.61,"l":63.46,"n":260,"o":63.61,"t":"2026-09-28T14:30:00Z","v":30297,"vw":63.502391},{"c":63.305,"h":63.47,"l":63.29,"n":366,"o":63.47,"t":"2026-09-28T14:45:00Z","v":55594,"vw":63.373096},{"c":63.19,"h":63.32,"l":63.19,"n":222,"o":63.3,"t":"2026-09-28T15:00:00Z","v":39586,"vw":63.258585},{"c":63.195,"h":63.245,"l":63.16,"n":359,"o":63.18,"t":"2026-09-28T15:15:00Z","v":62248,"vw":63.192757},{"c":63.205,"h":63.275,"l":63.19,"n":333,"o":63.215,"t":"2026-09-28T15:30:00Z","v":66202,"vw":63.24119},{"c":63.1638,"h":63.205,"l":63.135,"n":157,"o":63.205,"t":"2026-09-28T15:45:00Z","v":30599,"vw":63.168112},{"c":63.23,"h":63.27,"l":63.16,"n":219,"o":63.175,"t":"2026-09-28T16:00:00Z","v":56826,"vw":63.200295},{"c":63.625,"h":63.7,"l":63.23,"n":1300,"o":63.245,"t":"2026-09-28T16:15:00Z","v":358905,"vw":63.502349},{"c":63.41,"h":63.63,"l":63.37,"n":533,"o":63.625,"t":"2026-09-28T16:30:00Z","v":118665,"vw":63.517583},{"c":63.37,"h":63.465,"l":63.29,"n":255,"o":63.42,"t":"2026-09-28T16:45:00Z","v":57236,"vw":63.399246},{"c":63.63,"h":63.74,"l":63.35,"n":1639,"o":63.375,"t":"2026-09-28T17:00:00Z","v":397608,"vw":63.592812},{"c":63.445,"h":63.64,"l":63.44,"n":313,"o":63.61,"t":"2026-09-28T17:15:00Z","v":65428,"vw":63.555444},{"c":63.4599,"h":63.48,"l":63.3876,"n":207,"o":63.465,"t":"2026-09-28T17:30:00Z","v":31971,"vw":63.442504},{"c":63.51,"h":63.51,"l":63.445,"n":223,"o":63.445,"t":"2026-09-28T17:45:00Z","v":28555,"vw":63.482265},{"c":63.555,"h":63.555,"l":63.484,"n":128,"o":63.51,"t":"2026-09-28T18:00:00Z","v":19211,"vw":63.51539},{"c":63.52,"h":63.5699,"l":63.495,"n":134,"o":63.5699,"t":"2026-09-28T18:15:00Z","v":27248,"vw":63.515541},{"c":63.515,"h":63.53,"l":63.475,"n":227,"o":63.515,"t":"2026-09-28T18:30:00Z","v":49513,"vw":63.502213},{"c":63.55,"h":63.555,"l":63.49,"n":310,"o":63.51,"t":"2026-09-28T18:45:00Z","v":73712,"vw":63.523637},{"c":63.43,"h":63.54,"l":63.43,"n":251,"o":63.54,"t":"2026-09-28T19:00:00Z","v":53513,"vw":63.4822},{"c":63.495,"h":63.52,"l":63.415,"n":302,"o":63.42,"t":"2026-09-28T19:15:00Z","v":101196,"vw":63.486668},{"c":63.51,"h":63.5499,"l":63.494,"n":313,"o":63.5176,"t":"2026-09-28T19:30:00Z","v":83796,"vw":63.522215},{"c":63.46,"h":63.514,"l":63.41,"n":384,"o":63.5,"t":"2026-09-28T19:45:00Z","v":73998,"vw":63.468829},{"c":63.47,"h":63.47,"l":63.46,"n":11,"o":63.46,"t":"2026-09-28T20:00:00Z","v":6597,"vw":63.460759},{"c":63.42,"h":63.42,"l":63.42,"n":4,"o":63.42,"t":"2026-09-28T22:00:00Z","v":166,"vw":63.42},{"c":63.6,"h":63.69,"l":63.42,"n":687,"o":63.52,"t":"2026-09-29T13:30:00Z","v":65348,"vw":63.522555},{"c":63.43,"h":63.6,"l":63.43,"n":478,"o":63.6,"t":"2026-09-29T13:45:00Z","v":138576,"vw":63.514578},{"c":63.465,"h":63.51,"l":63.38,"n":505,"o":63.45,"t":"2026-09-29T14:00:00Z","v":62103,"vw":63.459217},{"c":63.35,"h":63.48,"l":63.34,"n":531,"o":63.47,"t":"2026-09-29T14:15:00Z","v":66114,"vw":63.426151},{"c":63.28,"h":63.39,"l":63.2,"n":654,"o":63.39,"t":"2026-09-29T14:30:00Z","v":103689,"vw":63.283878},{"c":63.26,"h":63.315,"l":63.22,"n":221,"o":63.285,"t":"2026-09-29T14:45:00Z","v":40184,"vw":63.274736},{"c":63.14,"h":63.25,"l":63.14,"n":248,"o":63.25,"t":"2026-09-29T15:00:00Z","v":99198,"vw":63.182894},{"c":63.08,"h":63.16,"l":63.065,"n":268,"o":63.15,"t":"2026-09-29T15:15:00Z","v":217721,"vw":63.092425},{"c":63.14,"h":63.16,"l":63.09,"n":247,"o":63.09,"t":"2026-09-29T15:30:00Z","v":31153,"vw":63.117466},{"c":63.08,"h":63.245,"l":63.07,"n":715,"o":63.14,"t":"2026-09-29T15:45:00Z","v":125787,"vw":63.164584},{"c":63.09,"h":63.14,"l":63.07,"n":242,"o":63.085,"t":"2026-09-29T16:00:00Z","v":33180,"vw":63.094379},{"c":63.13,"h":63.16,"l":63.09,"n":287,"o":63.105,"t":"2026-09-29T16:15:00Z","v":43438,"vw":63.127715},{"c":63.07,"h":63.13,"l":63.07,"n":198,"o":63.13,"t":"2026-09-29T16:30:00Z","v":22311,"vw":63.109338},{"c":63.065,"h":63.09,"l":63.0299,"n":248,"o":63.0702,"t":"2026-09-29T16:45:00Z","v":30268,"vw":63.056359},{"c":63.085,"h":63.085,"l":63.03,"n":181,"o":63.05,"t":"2026-09-29T17:00:00Z","v":21731,"vw":63.041431},{"c":63.065,"h":63.09,"l":63.05,"n":156,"o":63.08,"t":"2026-09-29T17:15:00Z","v":44257,"vw":63.075951},{"c":63.125,"h":63.125,"l":63.07,"n":179,"o":63.07,"t":"2026-09-29T17:30:00Z","v":24444,"vw":63.09522},{"c":63.085,"h":63.155,"l":63.06,"n":308,"o":63.1299,"t":"2026-09-29T17:45:00Z","v":65635,"vw":63.104329},{"c":63.12,"h":63.211,"l":63.085,"n":852,"o":63.09,"t":"2026-09-29T18:00:00Z","v":194773,"vw":63.140236},{"c":63.15,"h":63.2099,"l":63.13,"n":205,"o":63.13,"t":"2026-09-29T18:15:00Z","v":38834,"vw":63.165068},{"c":63.235,"h":63.3,"l":63.125,"n":444,"o":63.15,"t":"2026-09-29T18:30:00Z","v":98791,"vw":63.193366},{"c":63.205,"h":63.2401,"l":63.165,"n":320,"o":63.235,"t":"2026-09-29T18:45:00Z","v":49057,"vw":63.19102},{"c":63.22,"h":63.236,"l":63.185,"n":279,"o":63.21,"t":"2026-09-29T19:00:00Z","v":39104,"vw":63.208553},{"c":63.285,"h":63.29,"l":63.21,"n":259,"o":63.215,"t":"2026-09-29T19:15:00Z","v":43574,"vw":63.243526},{"c":63.32,"h":63.345,"l":63.265,"n":323,"o":63.285,"t":"2026-09-29T19:30:00Z","v":110462,"vw":63.310606},{"c":63.39,"h":63.395,"l":63.305,"n":525,"o":63.32,"t":"2026-09-29T19:45:00Z","v":133997,"vw":63.369548},{"c":63.4,"h":63.4,"l":63.4,"n":5,"o":63.4,"t":"2026-09-29T20:00:00Z","v":3143,"vw":63.4},{"c":63.35,"h":63.57,"l":63.34,"n":920,"o":63.57,"t":"2026-09-30T13:30:00Z","v":129195,"vw":63.447958},{"c":63.27,"h":63.415,"l":63.255,"n":572,"o":63.38,"t":"2026-09-30T13:45:00Z","v":286829,"vw":63.342958},{"c":63.28,"h":63.33,"l":63.1899,"n":548,"o":63.29,"t":"2026-09-30T14:00:00Z","v":57966,"vw":63.248585},{"c":63.1761,"h":63.34,"l":63.15,"n":399,"o":63.285,"t":"2026-09-30T14:15:00Z","v":39621,"vw":63.271788},{"c":63.275,"h":63.325,"l":63.155,"n":560,"o":63.175,"t":"2026-09-30T14:30:00Z","v":86513,"vw":63.223332},{"c":63.4,"h":63.425,"l":63.27,"n":335,"o":63.3,"t":"2026-09-30T14:45:00Z","v":127341,"vw":63.339635},{"c":63.33,"h":63.4,"l":63.31,"n":367,"o":63.37,"t":"2026-09-30T15:00:00Z","v":71416,"vw":63.355103},{"c":63.37,"h":63.42,"l":63.31,"n":234,"o":63.35,"t":"2026-09-30T15:15:00Z","v":38524,"vw":63.351517},{"c":63.275,"h":63.39,"l":63.265,"n":307,"o":63.37,"t":"2026-09-30T15:30:00Z","v":56128,"vw":63.308734},{"c":63.32,"h":63.325,"l":63.255,"n":210,"o":63.27,"t":"2026-09-30T15:45:00Z","v":25023,"vw":63.291449},{"c":63.355,"h":63.38,"l":63.31,"n":237,"o":63.32,"t":"2026-09-30T16:00:00Z","v":52870,"vw":63.356301},{"c":63.3699,"h":63.3699,"l":63.305,"n":196,"o":63.34,"t":"2026-09-30T16:15:00Z","v":33379,"vw":63.335991},{"c":63.39,"h":63.39,"l":63.34,"n":136,"o":63.36,"t":"2026-09-30T16:30:00Z","v":17995,"vw":63.368919},{"c":63.3601,"h":63.38,"l":63.32,"n":165,"o":63.37,"t":"2026-09-30T16:45:00Z","v":25667,"vw":63.352804},{"c":63.325,"h":63.365,"l":63.325,"n":160,"o":63.35,"t":"2026-09-30T17:00:00Z","v":25959,"vw":63.35201},{"c":63.275,"h":63.31,"l":63.21,"n":248,"o":63.31,"t":"2026-09-30T17:15:00Z","v":38615,"vw":63.254758},{"c":63.33,"h":63.35,"l":63.25,"n":200,"o":63.265,"t":"2026-09-30T17:30:00Z","v":27733,"vw":63.286692},{"c":63.33,"h":63.34,"l":63.29,"n":340,"o":63.32,"t":"2026-09-30T17:45:00Z","v":42411,"vw":63.316158},{"c":63.31,"h":63.34,"l":63.305,"n":174,"o":63.34,"t":"2026-09-30T18:00:00Z","v":30101,"vw":63.324753},{"c":63.2601,"h":63.32,"l":63.235,"n":202,"o":63.315,"t":"2026-09-30T18:15:00Z","v":51865,"vw":63.297309},{"c":63.285,"h":63.3,"l":63.24,"n":164,"o":63.27,"t":"2026-09-30T18:30:00Z","v":42218,"vw":63.272339},{"c":63.2999,"h":63.31,"l":63.22,"n":268,"o":63.2776,"t":"2026-09-30T18:45:00Z","v":53673,"vw":63.25066},{"c":63.3,"h":63.32,"l":63.2601,"n":261,"o":63.3,"t":"2026-09-30T19:00:00Z","v":110901,"vw":63.282641},{"c":63.26,"h":63.3199,"l":63.26,"n":327,"o":63.295,"t":"2026-09-30T19:15:00Z","v":87391,"vw":63.282505},{"c":63.225,"h":63.29,"l":63.22,"n":383,"o":63.26,"t":"2026-09-30T19:30:00Z","v":75598,"vw":63.262724},{"c":63.04,"h":63.235,"l":63.04,"n":1430,"o":63.23,"t":"2026-09-30T19:45:00Z","v":382797,"vw":63.126646},{"c":63,"h":63.04,"l":63,"n":10,"o":63.04,"t":"2026-09-30T20:00:00Z","v":24047,"vw":63.038668},{"c":63.05,"h":63.05,"l":63.05,"n":1,"o":63.05,"t":"2026-09-30T20:30:00Z","v":203,"vw":63.05},{"c":63.09,"h":63.09,"l":63.08,"n":4,"o":63.08,"t":"2026-09-30T20:45:00Z","v":720,"vw":63.082476},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-09-30T21:45:00Z","v":200,"vw":63.25},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-09-30T22:00:00Z","v":208,"vw":63.01},{"c":62.95,"h":63.22,"l":62.92,"n":1087,"o":63.01,"t":"2026-10-01T13:30:00Z","v":148639,"vw":63.092692},{"c":62.93,"h":63.09,"l":62.89,"n":607,"o":62.96,"t":"2026-10-01T13:45:00Z","v":77605,"vw":62.980338},{"c":62.82,"h":62.93,"l":62.68,"n":792,"o":62.92,"t":"2026-10-01T14:00:00Z","v":88146,"vw":62.792099},{"c":62.94,"h":63,"l":62.85,"n":346,"o":62.85,"t":"2026-10-01T14:15:00Z","v":39806,"vw":62.925219},{"c":63.065,"h":63.09,"l":62.92,"n":561,"o":62.93,"t":"2026-10-01T14:30:00Z","v":78866,"vw":62.999008},{"c":63.065,"h":63.14,"l":62.985,"n":600,"o":63.065,"t":"2026-10-01T14:45:00Z","v":114168,"vw":63.054667},{"c":63.0359,"h":63.07,"l":62.93,"n":401,"o":63.07,"t":"2026-10-01T15:00:00Z","v":51406,"vw":62.983564},{"c":63.04,"h":63.11,"l":63.005,"n":428,"o":63.015,"t":"2026-10-01T15:15:00Z","v":69992,"vw":63.056175},{"c":63.155,"h":63.21,"l":62.98,"n":390,"o":63.02,"t":"2026-10-01T15:30:00Z","v":67069,"vw":63.119802},{"c":63.31,"h":63.335,"l":63.15,"n":568,"o":63.16,"t":"2026-10-01T15:45:00Z","v":90315,"vw":63.252421},{"c":63.335,"h":63.415,"l":63.3,"n":383,"o":63.32,"t":"2026-10-01T16:00:00Z","v":54012,"vw":63.367324},{"c":63.42,"h":63.45,"l":63.32,"n":298,"o":63.345,"t":"2026-10-01T16:15:00Z","v":40047,"vw":63.409408},{"c":63.54,"h":63.55,"l":63.41,"n":266,"o":63.41,"t":"2026-10-01T16:30:00Z","v":42715,"vw":63.491804},{"c":63.43,"h":63.54,"l":63.4,"n":232,"o":63.54,"t":"2026-10-01T16:45:00Z","v":53299,"vw":63.468523},{"c":63.515,"h":63.55,"l":63.43,"n":374,"o":63.44,"t":"2026-10-01T17:00:00Z","v":68098,"vw":63.506785},{"c":63.66,"h":63.705,"l":63.495,"n":413,"o":63.515,"t":"2026-10-01T17:15:00Z","v":97482,"vw":63.57833},{"c":63.745,"h":63.8,"l":63.65,"n":1016,"o":63.65,"t":"2026-10-01T17:30:00Z","v":290094,"vw":63.731371},{"c":63.58,"h":63.76,"l":63.55,"n":426,"o":63.735,"t":"2026-10-01T17:45:00Z","v":100301,"vw":63.625687},{"c":63.56,"h":63.59,"l":63.46,"n":302,"o":63.57,"t":"2026-10-01T18:00:00Z","v":55531,"vw":63.536003},{"c":63.635,"h":63.68,"l":63.575,"n":586,"o":63.61,"t":"2026-10-01T18:15:00Z","v":130664,"vw":63.631444},{"c":63.66,"h":63.76,"l":63.6,"n":414,"o":63.6399,"t":"2026-10-01T18:30:00Z","v":92063,"vw":63.692567},{"c":63.6799,"h":63.6799,"l":63.62,"n":168,"o":63.66,"t":"2026-10-01T18:45:00Z","v":48354,"vw":63.650573},{"c":63.67,"h":63.6802,"l":63.63,"n":235,"o":63.68,"t":"2026-10-01T19:00:00Z","v":31889,"vw":63.654378},{"c":63.715,"h":63.74,"l":63.67,"n":597,"o":63.67,"t":"2026-10-01T19:15:00Z","v":329166,"vw":63.703093},{"c":63.68,"h":63.7599,"l":63.68,"n":348,"o":63.735,"t":"2026-10-01T19:30:00Z","v":118816,"vw":63.710051},{"c":63.68,"h":63.75,"l":63.65,"n":615,"o":63.675,"t":"2026-10-01T19:45:00Z","v":366927,"vw":63.705583},{"c":63.68,"h":63.68,"l":63.68,"n":8,"o":63.68,"t":"2026-10-01T20:00:00Z","v":3894,"vw":63.68},{"c":64.39,"h":64.5,"l":64.25,"n":1007,"o":64.25,"t":"2026-10-02T13:30:00Z","v":122192,"vw":64.381728},{"c":64.32,"h":64.55,"l":64.245,"n":1061,"o":64.42,"t":"2026-10-02T13:45:00Z","v":189890,"vw":64.3866},{"c":64.4,"h":64.45,"l":64.22,"n":823,"o":64.315,"t":"2026-10-02T14:00:00Z","v":142975,"vw":64.361137},{"c":64.4,"h":64.46,"l":64.36,"n":552,"o":64.4,"t":"2026-10-02T14:15:00Z","v":92120,"vw":64.398404},{"c":64.57,"h":64.57,"l":64.365,"n":436,"o":64.4,"t":"2026-10-02T14:30:00Z","v":65271,"vw":64.474132},{"c":64.595,"h":64.65,"l":64.54,"n":349,"o":64.55,"t":"2026-10-02T14:45:00Z","v":86388,"vw":64.58086},{"c":64.31,"h":64.605,"l":64.27,"n":431,"o":64.605,"t":"2026-10-02T15:00:00Z","v":71017,"vw":64.373981},{"c":64.36,"h":64.36,"l":64.18,"n":340,"o":64.33,"t":"2026-10-02T15:15:00Z","v":82591,"vw":64.252392},{"c":64.43,"h":64.46,"l":64.32,"n":323,"o":64.36,"t":"2026-10-02T15:30:00Z","v":58909,"vw":64.3926},{"c":64.455,"h":64.49,"l":64.415,"n":233,"o":64.42,"t":"2026-10-02T15:45:00Z","v":41597,"vw":64.462728},{"c":64.415,"h":64.48,"l":64.38,"n":248,"o":64.46,"t":"2026-10-02T16:00:00Z","v":52262,"vw":64.429929},{"c":64.34,"h":64.435,"l":64.325,"n":218,"o":64.4,"t":"2026-10-02T16:15:00Z","v":42604,"vw":64.386081},{"c":64.38,"h":64.4059,"l":64.3397,"n":148,"o":64.35,"t":"2026-10-02T16:30:00Z","v":24338,"vw":64.360883},{"c":64.44,"h":64.45,"l":64.3701,"n":171,"o":64.385,"t":"2026-10-02T16:45:00Z","v":31193,"vw":64.400105},{"c":64.43,"h":64.505,"l":64.405,"n":232,"o":64.44,"t":"2026-10-02T17:00:00Z","v":49010,"vw":64.454657},{"c":64.33,"h":64.46,"l":64.3201,"n":165,"o":64.46,"t":"2026-10-02T17:15:00Z","v":16710,"vw":64.383911},{"c":64.39,"h":64.4297,"l":64.329,"n":246,"o":64.329,"t":"2026-10-02T17:30:00Z","v":39892,"vw":64.382618},{"c":64.4258,"h":64.435,"l":64.35,"n":339,"o":64.4,"t":"2026-10-02T17:45:00Z","v":42151,"vw":64.399852},{"c":64.4151,"h":64.43,"l":64.36,"n":195,"o":64.43,"t":"2026-10-02T18:00:00Z","v":21681,"vw":64.395246},{"c":64.365,"h":64.41,"l":64.335,"n":251,"o":64.41,"t":"2026-10-02T18:15:00Z","v":59451,"vw":64.380317},{"c":64.39,"h":64.39,"l":64.33,"n":204,"o":64.365,"t":"2026-10-02T18:30:00Z","v":24604,"vw":64.364882},{"c":64.42,"h":64.43,"l":64.38,"n":174,"o":64.4,"t":"2026-10-02T18:45:00Z","v":24109,"vw":64.399715},{"c":64.3997,"h":64.429,"l":64.3661,"n":235,"o":64.425,"t":"2026-10-02T19:00:00Z","v":47251,"vw":64.401576},{"c":64.3951,"h":64.42,"l":64.38,"n":225,"o":64.395,"t":"2026-10-02T19:15:00Z","v":31644,"vw":64.395944},{"c":64.4,"h":64.435,"l":64.3801,"n":269,"o":64.405,"t":"2026-10-02T19:30:00Z","v":39530,"vw":64.401405},{"c":64.265,"h":64.42,"l":64.26,"n":701,"o":64.41,"t":"2026-10-02T19:45:00Z","v":232458,"vw":64.312904},{"c":64.3,"h":64.3,"l":64.3,"n":9,"o":64.3,"t":"2026-10-02T20:00:00Z","v":1623,"vw":64.3},{"c":63.93,"h":64.33,"l":63.9,"n":1359,"o":64.28,"t":"2026-10-05T13:30:00Z","v":200975,"vw":64.086255},{"c":64.08,"h":64.08,"l":63.82,"n":755,"o":63.93,"t":"2026-10-05T13:45:00Z","v":121328,"vw":63.900613},{"c":64.41,"h":64.42,"l":64.03,"n":698,"o":64.04,"t":"2026-10-05T14:00:00Z","v":122587,"vw":64.179956},{"c":64.54,"h":64.61,"l":64.41,"n":319,"o":64.41,"t":"2026-10-05T14:15:00Z","v":63841,"vw":64.540742},{"c":64.48,"h":64.55,"l":64.4,"n":351,"o":64.55,"t":"2026-10-05T14:30:00Z","v":41268,"vw":64.446986},{"c":64.54,"h":64.55,"l":64.4336,"n":344,"o":64.49,"t":"2026-10-05T14:45:00Z","v":64832,"vw":64.460418},{"c":64.475,"h":64.555,"l":64.435,"n":285,"o":64.55,"t":"2026-10-05T15:00:00Z","v":55808,"vw":64.491539},{"c":64.54,"h":64.54,"l":64.455,"n":231,"o":64.47,"t":"2026-10-05T15:15:00Z","v":44867,"vw":64.508025},{"c":64.645,"h":64.655,"l":64.53,"n":199,"o":64.536,"t":"2026-10-05T15:30:00Z","v":117844,"vw":64.604081},{"c":64.665,"h":64.665,"l":64.595,"n":171,"o":64.635,"t":"2026-10-05T15:45:00Z","v":199844,"vw":64.621552},{"c":64.71,"h":64.71,"l":64.635,"n":160,"o":64.655,"t":"2026-10-05T16:00:00Z","v":39359,"vw":64.654423},{"c":64.765,"h":64.765,"l":64.685,"n":190,"o":64.7,"t":"2026-10-05T16:15:00Z","v":33169,"vw":64.716544},{"c":64.835,"h":64.8357,"l":64.745,"n":85,"o":64.755,"t":"2026-10-05T16:30:00Z","v":8597,"vw":64.781321},{"c":64.78,"h":64.8398,"l":64.78,"n":132,"o":64.83,"t":"2026-10-05T16:45:00Z","v":25818,"vw":64.802894},{"c":64.76,"h":64.7798,"l":64.744,"n":131,"o":64.77,"t":"2026-10-05T17:00:00Z","v":23273,"vw":64.759802},{"c":64.76,"h":64.785,"l":64.745,"n":135,"o":64.77,"t":"2026-10-05T17:15:00Z","v":22006,"vw":64.762412},{"c":64.826,"h":64.826,"l":64.745,"n":286,"o":64.76,"t":"2026-10-05T17:30:00Z","v":118367,"vw":64.783899},{"c":64.895,"h":64.9,"l":64.815,"n":292,"o":64.83,"t":"2026-10-05T17:45:00Z","v":40112,"vw":64.867686},{"c":64.865,"h":64.91,"l":64.84,"n":254,"o":64.9,"t":"2026-10-05T18:00:00Z","v":75124,"vw":64.870126},{"c":64.8599,"h":64.8799,"l":64.8401,"n":199,"o":64.86,"t":"2026-10-05T18:15:00Z","v":28591,"vw":64.861461},{"c":64.81,"h":64.865,"l":64.81,"n":142,"o":64.855,"t":"2026-10-05T18:30:00Z","v":17185,"vw":64.841918},{"c":64.81,"h":64.815,"l":64.765,"n":171,"o":64.815,"t":"2026-10-05T18:45:00Z","v":31080,"vw":64.790716},{"c":64.9,"h":64.915,"l":64.805,"n":188,"o":64.815,"t":"2026-10-05T19:00:00Z","v":29368,"vw":64.846022},{"c":64.82,"h":64.9,"l":64.81,"n":192,"o":64.8951,"t":"2026-10-05T19:15:00Z","v":35481,"vw":64.85801},{"c":64.79,"h":64.825,"l":64.7599,"n":404,"o":64.825,"t":"2026-10-05T19:30:00Z","v":84313,"vw":64.778146},{"c":64.54,"h":64.76,"l":64.495,"n":1492,"o":64.76,"t":"2026-10-05T19:45:00Z","v":708804,"vw":64.562763},{"c":64.54,"h":64.55,"l":64.54,"n":25,"o":64.55,"t":"2026-10-05T20:00:00Z","v":160838,"vw":64.549905},{"c":64.81,"h":64.93,"l":64.775,"n":644,"o":64.85,"t":"2026-10-06T13:30:00Z","v":79924,"vw":64.863184},{"c":64.98,"h":64.99,"l":64.8,"n":263,"o":64.8,"t":"2026-10-06T13:45:00Z","v":35371,"vw":64.87747},{"c":64.96,"h":65.07,"l":64.95,"n":402,"o":64.96,"t":"2026-10-06T14:00:00Z","v":64779,"vw":65.022433},{"c":64.7501,"h":64.96,"l":64.735,"n":280,"o":64.95,"t":"2026-10-06T14:15:00Z","v":35536,"vw":64.832969},{"c":64.81,"h":64.87,"l":64.75,"n":213,"o":64.76,"t":"2026-10-06T14:30:00Z","v":42800,"vw":64.810538},{"c":64.91,"h":64.93,"l":64.8,"n":158,"o":64.81,"t":"2026-10-06T14:45:00Z","v":103432,"vw":64.923222},{"c":65.05,"h":65.05,"l":64.905,"n":225,"o":64.91,"t":"2026-10-06T15:00:00Z","v":28008,"vw":64.950061},{"c":65.0976,"h":65.12,"l":65.055,"n":175,"o":65.075,"t":"2026-10-06T15:15:00Z","v":32750,"vw":65.076751},{"c":65.095,"h":65.1,"l":65.035,"n":243,"o":65.09,"t":"2026-10-06T15:30:00Z","v":28200,"vw":65.074076},{"c":65.06,"h":65.1,"l":65.04,"n":147,"o":65.095,"t":"2026-10-06T15:45:00Z","v":28213,"vw":65.06718},{"c":65,"h":65.06,"l":64.955,"n":189,"o":65.06,"t":"2026-10-06T16:00:00Z","v":30128,"vw":65.00904},{"c":64.9301,"h":65,"l":64.925,"n":233,"o":65,"t":"2026-10-06T16:15:00Z","v":52406,"vw":64.962994},{"c":64.97,"h":64.995,"l":64.93,"n":154,"o":64.94,"t":"2026-10-06T16:30:00Z","v":35557,"vw":64.974648},{"c":64.945,"h":64.985,"l":64.93,"n":126,"o":64.975,"t":"2026-10-06T16:45:00Z","v":18657,"vw":64.949811},{"c":64.9299,"h":64.97,"l":64.91,"n":158,"o":64.9499,"t":"2026-10-06T17:00:00Z","v":17945,"vw":64.935553},{"c":64.92,"h":64.925,"l":64.865,"n":210,"o":64.925,"t":"2026-10-06T17:15:00Z","v":51854,"vw":64.893643},{"c":64.905,"h":64.945,"l":64.87,"n":140,"o":64.87,"t":"2026-10-06T17:30:00Z","v":29255,"vw":64.893098},{"c":64.8799,"h":64.905,"l":64.865,"n":247,"o":64.89,"t":"2026-10-06T17:45:00Z","v":28952,"vw":64.880359},{"c":64.875,"h":64.9099,"l":64.86,"n":138,"o":64.8868,"t":"2026-10-06T18:00:00Z","v":19312,"vw":64.883871},{"c":64.79,"h":64.89,"l":64.7801,"n":153,"o":64.88,"t":"2026-10-06T18:15:00Z","v":23689,"vw":64.825322},{"c":64.795,"h":64.81,"l":64.78,"n":258,"o":64.79,"t":"2026-10-06T18:30:00Z","v":467397,"vw":64.797854},{"c":64.8401,"h":64.85,"l":64.795,"n":200,"o":64.795,"t":"2026-10-06T18:45:00Z","v":40886,"vw":64.819731},{"c":64.86,"h":64.87,"l":64.8301,"n":217,"o":64.845,"t":"2026-10-06T19:00:00Z","v":54861,"vw":64.853105},{"c":64.785,"h":64.8799,"l":64.7801,"n":206,"o":64.855,"t":"2026-10-06T19:15:00Z","v":47422,"vw":64.836612},{"c":64.7568,"h":64.7999,"l":64.755,"n":250,"o":64.79,"t":"2026-10-06T19:30:00Z","v":44181,"vw":64.771864},{"c":64.825,"h":64.85,"l":64.73,"n":522,"o":64.75,"t":"2026-10-06T19:45:00Z","v":131539,"vw":64.814723},{"c":64.83,"h":64.83,"l":64.83,"n":5,"o":64.83,"t":"2026-10-06T20:00:00Z","v":2943,"vw":64.83},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-07T13:15:00Z","v":500,"vw":64.2},{"c":64.04,"h":64.25,"l":63.98,"n":783,"o":64.2,"t":"2026-10-07T13:30:00Z","v":98495,"vw":64.137114},{"c":63.815,"h":64.07,"l":63.8,"n":520,"o":64.04,"t":"2026-10-07T13:45:00Z","v":73419,"vw":63.934111},{"c":63.715,"h":63.83,"l":63.665,"n":316,"o":63.83,"t":"2026-10-07T14:00:00Z","v":53115,"vw":63.737896},{"c":63.73,"h":63.79,"l":63.71,"n":315,"o":63.725,"t":"2026-10-07T14:15:00Z","v":41723,"vw":63.743952},{"c":63.55,"h":63.7301,"l":63.54,"n":335,"o":63.71,"t":"2026-10-07T14:30:00Z","v":38023,"vw":63.677718},{"c":63.585,"h":63.6,"l":63.515,"n":303,"o":63.5399,"t":"2026-10-07T14:45:00Z","v":37418,"vw":63.555592},{"c":63.58,"h":63.625,"l":63.4903,"n":399,"o":63.58,"t":"2026-10-07T15:00:00Z","v":136433,"vw":63.546355},{"c":63.555,"h":63.59,"l":63.495,"n":422,"o":63.58,"t":"2026-10-07T15:15:00Z","v":165918,"vw":63.560594},{"c":63.605,"h":63.6097,"l":63.51,"n":256,"o":63.56,"t":"2026-10-07T15:30:00Z","v":48218,"vw":63.566547},{"c":63.64,"h":63.64,"l":63.57,"n":194,"o":63.6,"t":"2026-10-07T15:45:00Z","v":40828,"vw":63.600894},{"c":63.71,"h":63.72,"l":63.61,"n":333,"o":63.65,"t":"2026-10-07T16:00:00Z","v":88664,"vw":63.657015},{"c":63.71,"h":63.7399,"l":63.6897,"n":118,"o":63.71,"t":"2026-10-07T16:15:00Z","v":14105,"vw":63.713602},{"c":63.6796,"h":63.73,"l":63.66,"n":227,"o":63.71,"t":"2026-10-07T16:30:00Z","v":50607,"vw":63.693755},{"c":63.705,"h":63.75,"l":63.66,"n":259,"o":63.69,"t":"2026-10-07T16:45:00Z","v":65285,"vw":63.715202},{"c":63.8299,"h":63.835,"l":63.695,"n":383,"o":63.7,"t":"2026-10-07T17:00:00Z","v":63387,"vw":63.756727},{"c":63.85,"h":63.8898,"l":63.8101,"n":142,"o":63.8399,"t":"2026-10-07T17:15:00Z","v":28011,"vw":63.857222},{"c":63.84,"h":63.87,"l":63.83,"n":198,"o":63.845,"t":"2026-10-07T17:30:00Z","v":49639,"vw":63.848776},{"c":63.82,"h":63.87,"l":63.8,"n":279,"o":63.835,"t":"2026-10-07T17:45:00Z","v":39538,"vw":63.821865},{"c":63.79,"h":63.865,"l":63.79,"n":275,"o":63.82,"t":"2026-10-07T18:00:00Z","v":34527,"vw":63.824044},{"c":63.795,"h":63.8276,"l":63.79,"n":181,"o":63.8,"t":"2026-10-07T18:15:00Z","v":30944,"vw":63.80653},{"c":63.8,"h":63.82,"l":63.74,"n":211,"o":63.8,"t":"2026-10-07T18:30:00Z","v":33100,"vw":63.783436},{"c":63.805,"h":63.815,"l":63.78,"n":140,"o":63.795,"t":"2026-10-07T18:45:00Z","v":41115,"vw":63.792733},{"c":63.78,"h":63.8499,"l":63.775,"n":327,"o":63.805,"t":"2026-10-07T19:00:00Z","v":97889,"vw":63.810635},{"c":63.78,"h":63.81,"l":63.75,"n":291,"o":63.78,"t":"2026-10-07T19:15:00Z","v":61899,"vw":63.78581},{"c":63.76,"h":63.815,"l":63.7261,"n":309,"o":63.785,"t":"2026-10-07T19:30:00Z","v":74884,"vw":63.773931},{"c":63.76,"h":63.795,"l":63.73,"n":504,"o":63.76,"t":"2026-10-07T19:45:00Z","v":169143,"vw":63.770001},{"c":63.75,"h":63.76,"l":63.73,"n":32,"o":63.76,"t":"2026-10-07T20:00:00Z","v":14314,"vw":63.758369},{"c":63.61,"h":63.615,"l":63.45,"n":489,"o":63.45,"t":"2026-10-08T13:30:00Z","v":54080,"vw":63.526965},{"c":63.71,"h":63.77,"l":63.59,"n":349,"o":63.61,"t":"2026-10-08T13:45:00Z","v":52652,"vw":63.708397},{"c":63.7,"h":63.79,"l":63.7,"n":420,"o":63.72,"t":"2026-10-08T14:00:00Z","v":65196,"vw":63.740636},{"c":63.72,"h":63.7601,"l":63.69,"n":200,"o":63.69,"t":"2026-10-08T14:15:00Z","v":30397,"vw":63.724423},{"c":63.675,"h":63.76,"l":63.65,"n":220,"o":63.71,"t":"2026-10-08T14:30:00Z","v":26825,"vw":63.687486},{"c":63.58,"h":63.67,"l":63.57,"n":270,"o":63.66,"t":"2026-10-08T14:45:00Z","v":45387,"vw":63.615396},{"c":63.41,"h":63.6,"l":63.41,"n":294,"o":63.58,"t":"2026-10-08T15:00:00Z","v":43519,"vw":63.514702},{"c":63.4539,"h":63.455,"l":63.405,"n":217,"o":63.41,"t":"2026-10-08T15:15:00Z","v":42510,"vw":63.419807},{"c":63.505,"h":63.505,"l":63.38,"n":257,"o":63.435,"t":"2026-10-08T15:30:00Z","v":42701,"vw":63.442782},{"c":63.59,"h":63.59,"l":63.4941,"n":201,"o":63.5139,"t":"2026-10-08T15:45:00Z","v":35427,"vw":63.53042},{"c":63.62,"h":63.645,"l":63.565,"n":267,"o":63.59,"t":"2026-10-08T16:00:00Z","v":48489,"vw":63.612988},{"c":63.695,"h":63.98,"l":63.625,"n":1226,"o":63.625,"t":"2026-10-08T16:15:00Z","v":331311,"vw":63.795699},{"c":63.72,"h":63.76,"l":63.675,"n":265,"o":63.695,"t":"2026-10-08T16:30:00Z","v":43732,"vw":63.729012},{"c":63.715,"h":63.765,"l":63.5941,"n":608,"o":63.71,"t":"2026-10-08T16:45:00Z","v":154284,"vw":63.709372},{"c":63.78,"h":63.8,"l":63.5701,"n":703,"o":63.72,"t":"2026-10-08T17:00:00Z","v":197052,"vw":63.688428},{"c":63.72,"h":63.815,"l":63.655,"n":480,"o":63.77,"t":"2026-10-08T17:15:00Z","v":138361,"vw":63.760162},{"c":63.9,"h":63.915,"l":63.72,"n":401,"o":63.73,"t":"2026-10-08T17:30:00Z","v":103042,"vw":63.788846},{"c":63.92,"h":63.9456,"l":63.83,"n":320,"o":63.91,"t":"2026-10-08T17:45:00Z","v":61215,"vw":63.887502},{"c":63.995,"h":63.995,"l":63.86,"n":220,"o":63.92,"t":"2026-10-08T18:00:00Z","v":47602,"vw":63.92561},{"c":63.98,"h":64.035,"l":63.9398,"n":310,"o":64.0099,"t":"2026-10-08T18:15:00Z","v":80483,"vw":63.970472},{"c":63.91,"h":63.9786,"l":63.905,"n":195,"o":63.9786,"t":"2026-10-08T18:30:00Z","v":52829,"vw":63.944243},{"c":63.905,"h":63.93,"l":63.88,"n":497,"o":63.92,"t":"2026-10-08T18:45:00Z","v":210334,"vw":63.90951},{"c":63.94,"h":63.9599,"l":63.89,"n":330,"o":63.9,"t":"2026-10-08T19:00:00Z","v":85189,"vw":63.907905},{"c":63.97,"h":64.0499,"l":63.925,"n":372,"o":63.94,"t":"2026-10-08T19:15:00Z","v":91795,"vw":63.996682},{"c":63.935,"h":63.996,"l":63.93,"n":356,"o":63.98,"t":"2026-10-08T19:30:00Z","v":72040,"vw":63.959044},{"c":63.96,"h":64.01,"l":63.93,"n":651,"o":63.94,"t":"2026-10-08T19:45:00Z","v":196859,"vw":63.973998},{"c":63.97,"h":63.97,"l":63.97,"n":11,"o":63.97,"t":"2026-10-08T20:00:00Z","v":2530,"vw":63.97},{"c":63.9635,"h":63.9635,"l":63.9635,"n":1,"o":63.9635,"t":"2026-10-08T20:30:00Z","v":113,"vw":63.9635},{"c":64.12,"h":64.13,"l":64.12,"n":19,"o":64.12,"t":"2026-10-09T12:45:00Z","v":2000,"vw":64.12059},{"c":63.96,"h":64.335,"l":63.96,"n":817,"o":64.22,"t":"2026-10-09T13:30:00Z","v":111730,"vw":64.142074},{"c":64.11,"h":64.11,"l":63.87,"n":691,"o":63.97,"t":"2026-10-09T13:45:00Z","v":77021,"vw":63.953774},{"c":64.035,"h":64.14,"l":64.0299,"n":528,"o":64.095,"t":"2026-10-09T14:00:00Z","v":87789,"vw":64.075563},{"c":64.0859,"h":64.12,"l":64.02,"n":240,"o":64.04,"t":"2026-10-09T14:15:00Z","v":41002,"vw":64.075423},{"c":64.075,"h":64.105,"l":64.04,"n":247,"o":64.105,"t":"2026-10-09T14:30:00Z","v":38479,"vw":64.068571},{"c":64.15,"h":64.18,"l":64.0699,"n":275,"o":64.0799,"t":"2026-10-09T14:45:00Z","v":44767,"vw":64.136037},{"c":64.2401,"h":64.25,"l":64.14,"n":307,"o":64.155,"t":"2026-10-09T15:00:00Z","v":61911,"vw":64.192005},{"c":64.295,"h":64.3084,"l":64.26,"n":177,"o":64.26,"t":"2026-10-09T15:15:00Z","v":22755,"vw":64.284582},{"c":64.215,"h":64.3,"l":64.21,"n":171,"o":64.28,"t":"2026-10-09T15:30:00Z","v":45421,"vw":64.251355},{"c":64.225,"h":64.2261,"l":64.185,"n":145,"o":64.215,"t":"2026-10-09T15:45:00Z","v":26398,"vw":64.208126},{"c":64.2,"h":64.22,"l":64.16,"n":160,"o":64.22,"t":"2026-10-09T16:00:00Z","v":49919,"vw":64.185277},{"c":64.2,"h":64.2199,"l":64.16,"n":96,"o":64.185,"t":"2026-10-09T16:15:00Z","v":13705,"vw":64.181039},{"c":64.2061,"h":64.24,"l":64.2,"n":132,"o":64.235,"t":"2026-10-09T16:30:00Z","v":22140,"vw":64.219359},{"c":64.26,"h":64.26,"l":64.215,"n":123,"o":64.2259,"t":"2026-10-09T16:45:00Z","v":12077,"vw":64.234204},{"c":64.265,"h":64.29,"l":64.255,"n":124,"o":64.26,"t":"2026-10-09T17:00:00Z","v":16750,"vw":64.269316},{"c":64.28,"h":64.295,"l":64.255,"n":97,"o":64.26,"t":"2026-10-09T17:15:00Z","v":34140,"vw":64.275062},{"c":64.335,"h":64.34,"l":64.2763,"n":129,"o":64.3,"t":"2026-10-09T17:30:00Z","v":37882,"vw":64.323542},{"c":64.405,"h":64.405,"l":64.315,"n":199,"o":64.34,"t":"2026-10-09T17:45:00Z","v":30559,"vw":64.351749},{"c":64.4299,"h":64.44,"l":64.38,"n":186,"o":64.3942,"t":"2026-10-09T18:00:00Z","v":49582,"vw":64.407157},{"c":64.395,"h":64.42,"l":64.395,"n":126,"o":64.41,"t":"2026-10-09T18:15:00Z","v":23070,"vw":64.408311},{"c":64.39,"h":64.4099,"l":64.375,"n":143,"o":64.395,"t":"2026-10-09T18:30:00Z","v":16053,"vw":64.395505},{"c":64.4461,"h":64.48,"l":64.38,"n":346,"o":64.4,"t":"2026-10-09T18:45:00Z","v":135137,"vw":64.419544},{"c":64.445,"h":64.475,"l":64.4361,"n":248,"o":64.46,"t":"2026-10-09T19:00:00Z","v":55057,"vw":64.464558},{"c":64.425,"h":64.45,"l":64.425,"n":224,"o":64.43,"t":"2026-10-09T19:15:00Z","v":48854,"vw":64.434334},{"c":64.41,"h":64.435,"l":64.4,"n":238,"o":64.42,"t":"2026-10-09T19:30:00Z","v":63511,"vw":64.415124},{"c":64.32,"h":64.42,"l":64.32,"n":585,"o":64.41,"t":"2026-10-09T19:45:00Z","v":144668,"vw":64.341337},{"c":64.33,"h":64.33,"l":64.33,"n":7,"o":64.33,"t":"2026-10-09T20:00:00Z","v":3208,"vw":64.33},{"c":64.19,"h":64.335,"l":64.185,"n":464,"o":64.28,"t":"2026-10-12T13:30:00Z","v":57552,"vw":64.26157},{"c":64.26,"h":64.3201,"l":64.16,"n":273,"o":64.25,"t":"2026-10-12T13:45:00Z","v":27526,"vw":64.224807},{"c":64.31,"h":64.32,"l":64.16,"n":254,"o":64.24,"t":"2026-10-12T14:00:00Z","v":29693,"vw":64.220059},{"c":64.23,"h":64.2941,"l":64.2101,"n":229,"o":64.29,"t":"2026-10-12T14:15:00Z","v":24277,"vw":64.245135},{"c":64.3,"h":64.325,"l":64.2299,"n":155,"o":64.23,"t":"2026-10-12T14:30:00Z","v":23855,"vw":64.272992},{"c":64.3411,"h":64.365,"l":64.26,"n":91,"o":64.2675,"t":"2026-10-12T14:45:00Z","v":9367,"vw":64.306629},{"c":64.28,"h":64.34,"l":64.28,"n":136,"o":64.33,"t":"2026-10-12T15:00:00Z","v":15854,"vw":64.308783},{"c":64.2799,"h":64.31,"l":64.27,"n":126,"o":64.28,"t":"2026-10-12T15:15:00Z","v":17333,"vw":64.293391},{"c":64.35,"h":64.385,"l":64.285,"n":153,"o":64.29,"t":"2026-10-12T15:30:00Z","v":20666,"vw":64.336323},{"c":64.315,"h":64.35,"l":64.31,"n":186,"o":64.35,"t":"2026-10-12T15:45:00Z","v":28846,"vw":64.329103},{"c":64.34,"h":64.365,"l":64.31,"n":162,"o":64.31,"t":"2026-10-12T16:00:00Z","v":25386,"vw":64.347266},{"c":64.275,"h":64.349,"l":64.275,"n":162,"o":64.33,"t":"2026-10-12T16:15:00Z","v":78999,"vw":64.330692},{"c":64.27,"h":64.305,"l":64.265,"n":90,"o":64.275,"t":"2026-10-12T16:30:00Z","v":11612,"vw":64.289611},{"c":64.22,"h":64.28,"l":64.2101,"n":79,"o":64.2799,"t":"2026-10-12T16:45:00Z","v":28147,"vw":64.239963},{"c":64.27,"h":64.27,"l":64.225,"n":83,"o":64.23,"t":"2026-10-12T17:00:00Z","v":14010,"vw":64.243223},{"c":64.24,"h":64.2699,"l":64.23,"n":122,"o":64.26,"t":"2026-10-12T17:15:00Z","v":21975,"vw":64.254591},{"c":64.225,"h":64.25,"l":64.225,"n":97,"o":64.2499,"t":"2026-10-12T17:30:00Z","v":18686,"vw":64.234842},{"c":64.22,"h":64.23,"l":64.205,"n":269,"o":64.225,"t":"2026-10-12T17:45:00Z","v":43175,"vw":64.212551},{"c":64.205,"h":64.225,"l":64.2,"n":139,"o":64.22,"t":"2026-10-12T18:00:00Z","v":23510,"vw":64.212584},{"c":64.15,"h":64.205,"l":64.15,"n":111,"o":64.205,"t":"2026-10-12T18:15:00Z","v":20795,"vw":64.174222},{"c":64.135,"h":64.15,"l":64.125,"n":141,"o":64.145,"t":"2026-10-12T18:30:00Z","v":19504,"vw":64.134976},{"c":64.11,"h":64.14,"l":64.085,"n":229,"o":64.135,"t":"2026-10-12T18:45:00Z","v":84580,"vw":64.103792},{"c":64.115,"h":64.13,"l":64.09,"n":308,"o":64.11,"t":"2026-10-12T19:00:00Z","v":121684,"vw":64.109971},{"c":64.08,"h":64.1199,"l":64.07,"n":228,"o":64.115,"t":"2026-10-12T19:15:00Z","v":76749,"vw":64.087812},{"c":64.085,"h":64.105,"l":64.07,"n":219,"o":64.07,"t":"2026-10-12T19:30:00Z","v":32763,"vw":64.085575},{"c":64.09,"h":64.13,"l":64.075,"n":601,"o":64.08,"t":"2026-10-12T19:45:00Z","v":296794,"vw":64.097321},{"c":64.08,"h":64.08,"l":64.08,"n":7,"o":64.08,"t":"2026-10-12T20:00:00Z","v":4437,"vw":64.08},{"c":64.32,"h":64.35,"l":64.03,"n":509,"o":64.18,"t":"2026-10-13T13:30:00Z","v":60828,"vw":64.250533},{"c":63.93,"h":64.33,"l":63.93,"n":375,"o":64.32,"t":"2026-10-13T13:45:00Z","v":71439,"vw":64.187533},{"c":63.9501,"h":63.9501,"l":63.84,"n":343,"o":63.92,"t":"2026-10-13T14:00:00Z","v":62292,"vw":63.887188},{"c":63.84,"h":63.94,"l":63.84,"n":150,"o":63.925,"t":"2026-10-13T14:15:00Z","v":17543,"vw":63.901179},{"c":63.81,"h":63.855,"l":63.78,"n":239,"o":63.855,"t":"2026-10-13T14:30:00Z","v":19514,"vw":63.831829},{"c":63.8,"h":63.84,"l":63.8,"n":168,"o":63.825,"t":"2026-10-13T14:45:00Z","v":27205,"vw":63.823937},{"c":63.87,"h":63.875,"l":63.79,"n":200,"o":63.805,"t":"2026-10-13T15:00:00Z","v":27432,"vw":63.834357},{"c":63.73,"h":63.87,"l":63.73,"n":222,"o":63.845,"t":"2026-10-13T15:15:00Z","v":27281,"vw":63.809719},{"c":63.705,"h":63.73,"l":63.675,"n":172,"o":63.73,"t":"2026-10-13T15:30:00Z","v":18569,"vw":63.701753},{"c":63.765,"h":63.765,"l":63.65,"n":301,"o":63.7,"t":"2026-10-13T15:45:00Z","v":84015,"vw":63.679834},{"c":63.805,"h":63.81,"l":63.74,"n":288,"o":63.7501,"t":"2026-10-13T16:00:00Z","v":43540,"vw":63.773116},{"c":63.8603,"h":63.8603,"l":63.81,"n":169,"o":63.815,"t":"2026-10-13T16:15:00Z","v":31820,"vw":63.831893},{"c":63.925,"h":63.935,"l":63.88,"n":186,"o":63.88,"t":"2026-10-13T16:30:00Z","v":71186,"vw":63.923843},{"c":63.94,"h":63.95,"l":63.91,"n":257,"o":63.92,"t":"2026-10-13T16:45:00Z","v":88975,"vw":63.92257},{"c":63.9,"h":63.9336,"l":63.89,"n":266,"o":63.92,"t":"2026-10-13T17:00:00Z","v":28185,"vw":63.906705},{"c":63.92,"h":63.93,"l":63.89,"n":147,"o":63.9099,"t":"2026-10-13T17:15:00Z","v":22202,"vw":63.904299},{"c":64,"h":64,"l":63.93,"n":150,"o":63.93,"t":"2026-10-13T17:30:00Z","v":25754,"vw":63.985206},{"c":63.9599,"h":63.9956,"l":63.91,"n":208,"o":63.995,"t":"2026-10-13T17:45:00Z","v":33180,"vw":63.953812},{"c":64.0999,"h":64.13,"l":63.955,"n":328,"o":63.96,"t":"2026-10-13T18:00:00Z","v":104363,"vw":64.062439},{"c":64.1358,"h":64.14,"l":64.07,"n":195,"o":64.095,"t":"2026-10-13T18:15:00Z","v":32096,"vw":64.106994},{"c":64.18,"h":64.19,"l":64.125,"n":262,"o":64.1451,"t":"2026-10-13T18:30:00Z","v":49865,"vw":64.154846},{"c":64.175,"h":64.185,"l":64.12,"n":237,"o":64.18,"t":"2026-10-13T18:45:00Z","v":44363,"vw":64.15934},{"c":64.19,"h":64.1999,"l":64.15,"n":161,"o":64.185,"t":"2026-10-13T19:00:00Z","v":22537,"vw":64.175071},{"c":64.19,"h":64.2053,"l":64.17,"n":213,"o":64.19,"t":"2026-10-13T19:15:00Z","v":34618,"vw":64.189744},{"c":64.195,"h":64.225,"l":64.185,"n":391,"o":64.2,"t":"2026-10-13T19:30:00Z","v":113631,"vw":64.206513},{"c":64.16,"h":64.225,"l":64.15,"n":434,"o":64.19,"t":"2026-10-13T19:45:00Z","v":102930,"vw":64.176063},{"c":64.16,"h":64.16,"l":64.16,"n":9,"o":64.16,"t":"2026-10-13T20:00:00Z","v":4858,"vw":64.16},{"c":63.74,"h":63.91,"l":63.6,"n":419,"o":63.6,"t":"2026-10-14T13:30:00Z","v":68926,"vw":63.751172},{"c":63.65,"h":63.82,"l":63.64,"n":459,"o":63.75,"t":"2026-10-14T13:45:00Z","v":88362,"vw":63.747153},{"c":63.52,"h":63.67,"l":63.475,"n":309,"o":63.62,"t":"2026-10-14T14:00:00Z","v":56095,"vw":63.585839},{"c":63.525,"h":63.63,"l":63.505,"n":237,"o":63.54,"t":"2026-10-14T14:15:00Z","v":18967,"vw":63.558867},{"c":63.625,"h":63.655,"l":63.53,"n":262,"o":63.555,"t":"2026-10-14T14:30:00Z","v":33403,"vw":63.598202},{"c":63.52,"h":63.625,"l":63.4916,"n":155,"o":63.62,"t":"2026-10-14T14:45:00Z","v":25489,"vw":63.532156},{"c":63.4,"h":63.515,"l":63.39,"n":287,"o":63.515,"t":"2026-10-14T15:00:00Z","v":69721,"vw":63.441725},{"c":63.41,"h":63.46,"l":63.41,"n":171,"o":63.42,"t":"2026-10-14T15:15:00Z","v":34874,"vw":63.437442},{"c":63.29,"h":63.425,"l":63.27,"n":182,"o":63.4,"t":"2026-10-14T15:30:00Z","v":41447,"vw":63.342846},{"c":63.315,"h":63.355,"l":63.27,"n":216,"o":63.2999,"t":"2026-10-14T15:45:00Z","v":33522,"vw":63.315884},{"c":63.2411,"h":63.345,"l":63.2301,"n":295,"o":63.32,"t":"2026-10-14T16:00:00Z","v":50950,"vw":63.295339},{"c":63.2017,"h":63.235,"l":63.1802,"n":220,"o":63.235,"t":"2026-10-14T16:15:00Z","v":64966,"vw":63.203072},{"c":63.275,"h":63.2957,"l":63.21,"n":209,"o":63.21,"t":"2026-10-14T16:30:00Z","v":31715,"vw":63.244053},{"c":63.2999,"h":63.3,"l":63.24,"n":164,"o":63.27,"t":"2026-10-14T16:45:00Z","v":21611,"vw":63.263554},{"c":63.22,"h":63.315,"l":63.2139,"n":181,"o":63.31,"t":"2026-10-14T17:00:00Z","v":19214,"vw":63.251365},{"c":63.1621,"h":63.235,"l":63.16,"n":236,"o":63.21,"t":"2026-10-14T17:15:00Z","v":47816,"vw":63.210408},{"c":63.12,"h":63.1788,"l":63.105,"n":163,"o":63.16,"t":"2026-10-14T17:30:00Z","v":29421,"vw":63.142751},{"c":63.03,"h":63.11,"l":63.01,"n":297,"o":63.11,"t":"2026-10-14T17:45:00Z","v":40536,"vw":63.051142},{"c":63.09,"h":63.095,"l":62.965,"n":304,"o":63.03,"t":"2026-10-14T18:00:00Z","v":59585,"vw":63.014742},{"c":63.11,"h":63.13,"l":63.08,"n":241,"o":63.09,"t":"2026-10-14T18:15:00Z","v":49333,"vw":63.103257},{"c":63.11,"h":63.13,"l":63.0801,"n":191,"o":63.1,"t":"2026-10-14T18:30:00Z","v":29915,"vw":63.105156},{"c":63.14,"h":63.15,"l":63.095,"n":202,"o":63.105,"t":"2026-10-14T18:45:00Z","v":41476,"vw":63.116264},{"c":63.155,"h":63.19,"l":63.09,"n":262,"o":63.115,"t":"2026-10-14T19:00:00Z","v":54917,"vw":63.137821},{"c":63.22,"h":63.275,"l":63.1501,"n":173,"o":63.1501,"t":"2026-10-14T19:15:00Z","v":41174,"vw":63.219331},{"c":63.27,"h":63.29,"l":63.205,"n":353,"o":63.215,"t":"2026-10-14T19:30:00Z","v":61846,"vw":63.250239},{"c":63.33,"h":63.33,"l":63.2057,"n":529,"o":63.25,"t":"2026-10-14T19:45:00Z","v":141940,"vw":63.280505},{"c":63.31,"h":63.31,"l":63.31,"n":10,"o":63.31,"t":"2026-10-14T20:00:00Z","v":7194,"vw":63.31},{"c":63.31,"h":63.33,"l":63.31,"n":3,"o":63.33,"t":"2026-10-15T13:00:00Z","v":243,"vw":63.321416},{"c":63.25,"h":63.45,"l":63.19,"n":1068,"o":63.28,"t":"2026-10-15T13:30:00Z","v":168418,"vw":63.339219},{"c":63.14,"h":63.25,"l":63.01,"n":873,"o":63.24,"t":"2026-10-15T13:45:00Z","v":282938,"vw":63.179672},{"c":63.33,"h":63.42,"l":63.1,"n":986,"o":63.15,"t":"2026-10-15T14:00:00Z","v":201058,"vw":63.301688},{"c":63.3,"h":63.37,"l":63.3,"n":370,"o":63.35,"t":"2026-10-15T14:15:00Z","v":57218,"vw":63.33625},{"c":63.57,"h":63.59,"l":63.3,"n":445,"o":63.31,"t":"2026-10-15T14:30:00Z","v":72377,"vw":63.46839},{"c":63.67,"h":63.67,"l":63.53,"n":288,"o":63.575,"t":"2026-10-15T14:45:00Z","v":41228,"vw":63.615573},{"c":63.73,"h":63.74,"l":63.63,"n":282,"o":63.685,"t":"2026-10-15T15:00:00Z","v":39292,"vw":63.688924},{"c":63.71,"h":63.79,"l":63.69,"n":429,"o":63.75,"t":"2026-10-15T15:15:00Z","v":76285,"vw":63.7196},{"c":63.6401,"h":63.715,"l":63.625,"n":305,"o":63.71,"t":"2026-10-15T15:30:00Z","v":51329,"vw":63.658669},{"c":63.67,"h":63.675,"l":63.61,"n":272,"o":63.65,"t":"2026-10-15T15:45:00Z","v":48634,"vw":63.649946},{"c":63.545,"h":63.66,"l":63.535,"n":239,"o":63.66,"t":"2026-10-15T16:00:00Z","v":35584,"vw":63.613509},{"c":63.555,"h":63.555,"l":63.525,"n":157,"o":63.545,"t":"2026-10-15T16:15:00Z","v":27941,"vw":63.544372},{"c":63.62,"h":63.645,"l":63.53,"n":282,"o":63.555,"t":"2026-10-15T16:30:00Z","v":58441,"vw":63.581995},{"c":63.6,"h":63.63,"l":63.54,"n":197,"o":63.63,"t":"2026-10-15T16:45:00Z","v":31182,"vw":63.576772},{"c":63.62,"h":63.645,"l":63.57,"n":205,"o":63.595,"t":"2026-10-15T17:00:00Z","v":43538,"vw":63.609835},{"c":63.69,"h":63.69,"l":63.625,"n":147,"o":63.63,"t":"2026-10-15T17:15:00Z","v":19441,"vw":63.653779},{"c":63.735,"h":63.7596,"l":63.68,"n":190,"o":63.68,"t":"2026-10-15T17:30:00Z","v":32366,"vw":63.730964},{"c":63.775,"h":63.775,"l":63.715,"n":214,"o":63.73,"t":"2026-10-15T17:45:00Z","v":42700,"vw":63.744009},{"c":63.685,"h":63.77,"l":63.68,"n":189,"o":63.765,"t":"2026-10-15T18:00:00Z","v":29577,"vw":63.726446},{"c":63.675,"h":63.72,"l":63.66,"n":138,"o":63.7,"t":"2026-10-15T18:15:00Z","v":27801,"vw":63.686538},{"c":63.66,"h":63.695,"l":63.635,"n":211,"o":63.675,"t":"2026-10-15T18:30:00Z","v":45822,"vw":63.669443},{"c":63.72,"h":63.72,"l":63.66,"n":213,"o":63.66,"t":"2026-10-15T18:45:00Z","v":45468,"vw":63.692581},{"c":63.855,"h":63.855,"l":63.73,"n":259,"o":63.73,"t":"2026-10-15T19:00:00Z","v":56881,"vw":63.800618},{"c":63.87,"h":63.93,"l":63.8401,"n":250,"o":63.855,"t":"2026-10-15T19:15:00Z","v":50897,"vw":63.897571},{"c":63.955,"h":63.97,"l":63.8601,"n":352,"o":63.87,"t":"2026-10-15T19:30:00Z","v":88802,"vw":63.929688},{"c":63.98,"h":63.985,"l":63.845,"n":765,"o":63.95,"t":"2026-10-15T19:45:00Z","v":232605,"vw":63.925102},{"c":63.98,"h":63.98,"l":63.98,"n":9,"o":63.98,"t":"2026-10-15T20:00:00Z","v":6014,"vw":63.98},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T20:15:00Z","v":1540,"vw":64},{"c":64,"h":64,"l":64,"n":10,"o":64,"t":"2026-10-15T20:45:00Z","v":1788,"vw":64},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-16T13:15:00Z","v":100,"vw":64.1},{"c":64.275,"h":64.29,"l":64.05,"n":694,"o":64.11,"t":"2026-10-16T13:30:00Z","v":92386,"vw":64.147831},{"c":64.18,"h":64.325,"l":64.18,"n":460,"o":64.275,"t":"2026-10-16T13:45:00Z","v":85571,"vw":64.254168},{"c":64,"h":64.27,"l":63.975,"n":434,"o":64.18,"t":"2026-10-16T14:00:00Z","v":86897,"vw":64.084967},{"c":64.045,"h":64.13,"l":64,"n":277,"o":64.01,"t":"2026-10-16T14:15:00Z","v":36373,"vw":64.053138},{"c":63.98,"h":64.1,"l":63.98,"n":342,"o":64.045,"t":"2026-10-16T14:30:00Z","v":61879,"vw":64.04442},{"c":64.01,"h":64.095,"l":63.985,"n":264,"o":63.985,"t":"2026-10-16T14:45:00Z","v":40710,"vw":64.029138},{"c":63.87,"h":64.02,"l":63.84,"n":360,"o":64.005,"t":"2026-10-16T15:00:00Z","v":52713,"vw":63.926877},{"c":63.815,"h":63.9,"l":63.7999,"n":300,"o":63.87,"t":"2026-10-16T15:15:00Z","v":51174,"vw":63.847516},{"c":63.705,"h":63.86,"l":63.7,"n":250,"o":63.8101,"t":"2026-10-16T15:30:00Z","v":70171,"vw":63.781177},{"c":63.585,"h":63.7659,"l":63.58,"n":271,"o":63.71,"t":"2026-10-16T15:45:00Z","v":76803,"vw":63.677135},{"c":63.66,"h":63.67,"l":63.53,"n":458,"o":63.58,"t":"2026-10-16T16:00:00Z","v":98120,"vw":63.583576},{"c":63.62,"h":63.71,"l":63.61,"n":594,"o":63.69,"t":"2026-10-16T16:15:00Z","v":115548,"vw":63.646012},{"c":63.6,"h":63.63,"l":63.5542,"n":245,"o":63.62,"t":"2026-10-16T16:30:00Z","v":47564,"vw":63.591725},{"c":63.52,"h":63.6,"l":63.4899,"n":426,"o":63.6,"t":"2026-10-16T16:45:00Z","v":51217,"vw":63.512576},{"c":63.35,"h":63.53,"l":63.33,"n":325,"o":63.53,"t":"2026-10-16T17:00:00Z","v":101669,"vw":63.431359},{"c":63.37,"h":63.3999,"l":63.25,"n":490,"o":63.35,"t":"2026-10-16T17:15:00Z","v":169859,"vw":63.354075},{"c":63.49,"h":63.53,"l":63.345,"n":417,"o":63.395,"t":"2026-10-16T17:30:00Z","v":145383,"vw":63.416047},{"c":63.3,"h":63.49,"l":63.3,"n":349,"o":63.4788,"t":"2026-10-16T17:45:00Z","v":75923,"vw":63.376445},{"c":63.29,"h":63.306,"l":63.21,"n":440,"o":63.29,"t":"2026-10-16T18:00:00Z","v":146693,"vw":63.252146},{"c":63.26,"h":63.32,"l":63.215,"n":247,"o":63.3,"t":"2026-10-16T18:15:00Z","v":68138,"vw":63.257956},{"c":63.285,"h":63.3,"l":63.22,"n":295,"o":63.25,"t":"2026-10-16T18:30:00Z","v":66958,"vw":63.268629},{"c":63.265,"h":63.3,"l":63.21,"n":243,"o":63.29,"t":"2026-10-16T18:45:00Z","v":58517,"vw":63.261874},{"c":63.32,"h":63.32,"l":63.18,"n":438,"o":63.26,"t":"2026-10-16T19:00:00Z","v":104488,"vw":63.261625},{"c":63.35,"h":63.38,"l":63.26,"n":322,"o":63.33,"t":"2026-10-16T19:15:00Z","v":75937,"vw":63.325866},{"c":63.27,"h":63.39,"l":63.25,"n":414,"o":63.36,"t":"2026-10-16T19:30:00Z","v":73511,"vw":63.311021},{"c":63.385,"h":63.4,"l":63.26,"n":505,"o":63.275,"t":"2026-10-16T19:45:00Z","v":105779,"vw":63.356653},{"c":63.28,"h":63.38,"l":63.27,"n":41,"o":63.38,"t":"2026-10-16T20:00:00Z","v":13597,"vw":63.337939},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-19T13:15:00Z","v":100,"vw":63.67},{"c":63.5,"h":63.735,"l":63.5,"n":1186,"o":63.68,"t":"2026-10-19T13:30:00Z","v":204046,"vw":63.612225},{"c":63.34,"h":63.515,"l":63.31,"n":373,"o":63.49,"t":"2026-10-19T13:45:00Z","v":97263,"vw":63.41183},{"c":63.4451,"h":63.4451,"l":63.295,"n":395,"o":63.34,"t":"2026-10-19T14:00:00Z","v":91594,"vw":63.368723},{"c":63.43,"h":63.52,"l":63.4,"n":284,"o":63.46,"t":"2026-10-19T14:15:00Z","v":64571,"vw":63.470258},{"c":63.35,"h":63.459,"l":63.335,"n":477,"o":63.43,"t":"2026-10-19T14:30:00Z","v":86726,"vw":63.369146},{"c":63.45,"h":63.45,"l":63.35,"n":188,"o":63.35,"t":"2026-10-19T14:45:00Z","v":37764,"vw":63.378539},{"c":63.575,"h":63.58,"l":63.45,"n":376,"o":63.4559,"t":"2026-10-19T15:00:00Z","v":95054,"vw":63.509592},{"c":63.6561,"h":63.68,"l":63.58,"n":343,"o":63.59,"t":"2026-10-19T15:15:00Z","v":65913,"vw":63.641249},{"c":63.68,"h":63.705,"l":63.605,"n":279,"o":63.655,"t":"2026-10-19T15:30:00Z","v":60237,"vw":63.656466},{"c":63.625,"h":63.68,"l":63.615,"n":419,"o":63.66,"t":"2026-10-19T15:45:00Z","v":134533,"vw":63.646903},{"c":63.51,"h":63.63,"l":63.48,"n":390,"o":63.63,"t":"2026-10-19T16:00:00Z","v":106010,"vw":63.518503},{"c":63.47,"h":63.52,"l":63.44,"n":191,"o":63.51,"t":"2026-10-19T16:15:00Z","v":29159,"vw":63.467125},{"c":63.485,"h":63.485,"l":63.41,"n":266,"o":63.47,"t":"2026-10-19T16:30:00Z","v":82603,"vw":63.449464},{"c":63.425,"h":63.48,"l":63.42,"n":216,"o":63.48,"t":"2026-10-19T16:45:00Z","v":47342,"vw":63.452052},{"c":63.41,"h":63.435,"l":63.37,"n":224,"o":63.415,"t":"2026-10-19T17:00:00Z","v":37941,"vw":63.4025},{"c":63.43,"h":63.45,"l":63.4,"n":306,"o":63.41,"t":"2026-10-19T17:15:00Z","v":61670,"vw":63.420896},{"c":63.4199,"h":63.45,"l":63.375,"n":480,"o":63.4301,"t":"2026-10-19T17:30:00Z","v":155513,"vw":63.423909},{"c":63.425,"h":63.425,"l":63.365,"n":420,"o":63.41,"t":"2026-10-19T17:45:00Z","v":91162,"vw":63.393535},{"c":63.425,"h":63.45,"l":63.4,"n":506,"o":63.435,"t":"2026-10-19T18:00:00Z","v":194286,"vw":63.428055},{"c":63.395,"h":63.455,"l":63.375,"n":220,"o":63.44,"t":"2026-10-19T18:15:00Z","v":73565,"vw":63.41892},{"c":63.405,"h":63.4072,"l":63.3599,"n":220,"o":63.395,"t":"2026-10-19T18:30:00Z","v":54300,"vw":63.393512},{"c":63.415,"h":63.45,"l":63.4,"n":179,"o":63.405,"t":"2026-10-19T18:45:00Z","v":63911,"vw":63.419375},{"c":63.3999,"h":63.45,"l":63.39,"n":207,"o":63.43,"t":"2026-10-19T19:00:00Z","v":51418,"vw":63.433193},{"c":63.495,"h":63.51,"l":63.3942,"n":441,"o":63.3942,"t":"2026-10-19T19:15:00Z","v":170174,"vw":63.4873},{"c":63.52,"h":63.55,"l":63.485,"n":365,"o":63.49,"t":"2026-10-19T19:30:00Z","v":106873,"vw":63.516522},{"c":63.42,"h":63.525,"l":63.385,"n":710,"o":63.525,"t":"2026-10-19T19:45:00Z","v":234842,"vw":63.441536},{"c":63.42,"h":63.42,"l":63.42,"n":13,"o":63.42,"t":"2026-10-19T20:00:00Z","v":6940,"vw":63.42},{"c":63.37,"h":63.41,"l":63.37,"n":7,"o":63.41,"t":"2026-10-19T20:15:00Z","v":1320,"vw":63.391231},{"c":63.48,"h":63.58,"l":63.37,"n":1689,"o":63.37,"t":"2026-10-20T13:30:00Z","v":261819,"vw":63.457618},{"c":63.83,"h":63.84,"l":63.46,"n":965,"o":63.47,"t":"2026-10-20T13:45:00Z","v":174864,"vw":63.646326},{"c":63.68,"h":63.83,"l":63.64,"n":882,"o":63.81,"t":"2026-10-20T14:00:00Z","v":267526,"vw":63.742288},{"c":64.11,"h":64.11,"l":63.685,"n":772,"o":63.69,"t":"2026-10-20T14:15:00Z","v":227666,"vw":63.85121},{"c":64.12,"h":64.1799,"l":64.01,"n":751,"o":64.12,"t":"2026-10-20T14:30:00Z","v":181964,"vw":64.096464},{"c":64.25,"h":64.285,"l":64.13,"n":477,"o":64.14,"t":"2026-10-20T14:45:00Z","v":91915,"vw":64.196105},{"c":63.98,"h":64.26,"l":63.89,"n":701,"o":64.24,"t":"2026-10-20T15:00:00Z","v":177367,"vw":64.051448},{"c":63.98,"h":64.07,"l":63.95,"n":529,"o":63.975,"t":"2026-10-20T15:15:00Z","v":133569,"vw":64.016653},{"c":64.02,"h":64.035,"l":63.895,"n":317,"o":63.965,"t":"2026-10-20T15:30:00Z","v":69508,"vw":63.948996},{"c":63.965,"h":64.04,"l":63.9401,"n":397,"o":64.02,"t":"2026-10-20T15:45:00Z","v":79659,"vw":63.973838},{"c":63.92,"h":63.99,"l":63.9,"n":334,"o":63.975,"t":"2026-10-20T16:00:00Z","v":74493,"vw":63.947484},{"c":63.9169,"h":63.94,"l":63.815,"n":321,"o":63.93,"t":"2026-10-20T16:15:00Z","v":96080,"vw":63.872298},{"c":63.945,"h":63.98,"l":63.91,"n":275,"o":63.935,"t":"2026-10-20T16:30:00Z","v":47116,"vw":63.948245},{"c":63.845,"h":63.99,"l":63.84,"n":188,"o":63.95,"t":"2026-10-20T16:45:00Z","v":34251,"vw":63.93959},{"c":63.85,"h":63.895,"l":63.815,"n":300,"o":63.86,"t":"2026-10-20T17:00:00Z","v":71477,"vw":63.853898},{"c":63.91,"h":63.91,"l":63.85,"n":131,"o":63.855,"t":"2026-10-20T17:15:00Z","v":22431,"vw":63.887951},{"c":63.97,"h":63.97,"l":63.92,"n":155,"o":63.92,"t":"2026-10-20T17:30:00Z","v":42260,"vw":63.946223},{"c":63.9876,"h":64.005,"l":63.945,"n":245,"o":63.97,"t":"2026-10-20T17:45:00Z","v":50928,"vw":63.971002},{"c":64.0557,"h":64.06,"l":63.99,"n":245,"o":64,"t":"2026-10-20T18:00:00Z","v":64086,"vw":64.019807},{"c":64.01,"h":64.06,"l":63.9842,"n":204,"o":64.055,"t":"2026-10-20T18:15:00Z","v":51701,"vw":64.030711},{"c":63.95,"h":64.02,"l":63.94,"n":254,"o":64.01,"t":"2026-10-20T18:30:00Z","v":104007,"vw":63.989712},{"c":64.005,"h":64.015,"l":63.945,"n":253,"o":63.945,"t":"2026-10-20T18:45:00Z","v":80694,"vw":63.989103},{"c":64.03,"h":64.06,"l":64.015,"n":162,"o":64.02,"t":"2026-10-20T19:00:00Z","v":50002,"vw":64.038644},{"c":64.039,"h":64.065,"l":64.005,"n":320,"o":64.0276,"t":"2026-10-20T19:15:00Z","v":97999,"vw":64.029606},{"c":64.04,"h":64.05,"l":63.96,"n":420,"o":64.035,"t":"2026-10-20T19:30:00Z","v":95533,"vw":64.014249},{"c":64.035,"h":64.055,"l":63.995,"n":947,"o":64.045,"t":"2026-10-20T19:45:00Z","v":312725,"vw":64.030359},{"c":64.04,"h":64.04,"l":64.04,"n":8,"o":64.04,"t":"2026-10-20T20:00:00Z","v":13472,"vw":64.04},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-21T11:15:00Z","v":100,"vw":64.13},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-21T13:00:00Z","v":130,"vw":64.29},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-21T13:15:00Z","v":100,"vw":64.36},{"c":64.32,"h":64.44,"l":64.29,"n":1219,"o":64.34,"t":"2026-10-21T13:30:00Z","v":190764,"vw":64.372658},{"c":64.4089,"h":64.53,"l":64.32,"n":872,"o":64.33,"t":"2026-10-21T13:45:00Z","v":210535,"vw":64.429899},{"c":64.29,"h":64.38,"l":64.18,"n":655,"o":64.38,"t":"2026-10-21T14:00:00Z","v":147317,"vw":64.272008},{"c":64.26,"h":64.33,"l":64.225,"n":671,"o":64.29,"t":"2026-10-21T14:15:00Z","v":158577,"vw":64.284912},{"c":64.3399,"h":64.3553,"l":64.25,"n":429,"o":64.25,"t":"2026-10-21T14:30:00Z","v":63368,"vw":64.323381},{"c":64.29,"h":64.43,"l":64.28,"n":216,"o":64.325,"t":"2026-10-21T14:45:00Z","v":34680,"vw":64.371677},{"c":64.245,"h":64.295,"l":64.2276,"n":245,"o":64.275,"t":"2026-10-21T15:00:00Z","v":55672,"vw":64.264152},{"c":64.32,"h":64.3358,"l":64.24,"n":391,"o":64.25,"t":"2026-10-21T15:15:00Z","v":103184,"vw":64.274776},{"c":64.325,"h":64.35,"l":64.28,"n":278,"o":64.32,"t":"2026-10-21T15:30:00Z","v":59035,"vw":64.321687},{"c":64.375,"h":64.38,"l":64.34,"n":170,"o":64.345,"t":"2026-10-21T15:45:00Z","v":33166,"vw":64.364482},{"c":64.335,"h":64.37,"l":64.285,"n":270,"o":64.37,"t":"2026-10-21T16:00:00Z","v":74961,"vw":64.332377},{"c":64.315,"h":64.34,"l":64.2851,"n":235,"o":64.34,"t":"2026-10-21T16:15:00Z","v":43062,"vw":64.315438},{"c":64.375,"h":64.48,"l":64.27,"n":455,"o":64.325,"t":"2026-10-21T16:30:00Z","v":165732,"vw":64.360008},{"c":64.36,"h":64.375,"l":64.33,"n":262,"o":64.35,"t":"2026-10-21T16:45:00Z","v":72446,"vw":64.354764},{"c":64.365,"h":64.379,"l":64.32,"n":196,"o":64.36,"t":"2026-10-21T17:00:00Z","v":42875,"vw":64.340488},{"c":64.3899,"h":64.39,"l":64.36,"n":141,"o":64.379,"t":"2026-10-21T17:15:00Z","v":34917,"vw":64.373962},{"c":64.375,"h":64.39,"l":64.36,"n":174,"o":64.385,"t":"2026-10-21T17:30:00Z","v":38419,"vw":64.377689},{"c":64.385,"h":64.405,"l":64.3601,"n":229,"o":64.375,"t":"2026-10-21T17:45:00Z","v":36256,"vw":64.384882},{"c":64.45,"h":64.45,"l":64.36,"n":167,"o":64.385,"t":"2026-10-21T18:00:00Z","v":49388,"vw":64.414503},{"c":64.435,"h":64.475,"l":64.415,"n":188,"o":64.445,"t":"2026-10-21T18:15:00Z","v":50037,"vw":64.443215},{"c":64.445,"h":64.455,"l":64.43,"n":153,"o":64.435,"t":"2026-10-21T18:30:00Z","v":30229,"vw":64.44308},{"c":64.225,"h":64.45,"l":64.2101,"n":498,"o":64.4499,"t":"2026-10-21T18:45:00Z","v":131625,"vw":64.366181},{"c":64.08,"h":64.215,"l":64.015,"n":517,"o":64.215,"t":"2026-10-21T19:00:00Z","v":159857,"vw":64.0918},{"c":64.305,"h":64.305,"l":64.095,"n":422,"o":64.095,"t":"2026-10-21T19:15:00Z","v":106332,"vw":64.197956},{"c":64.3,"h":64.32,"l":64.26,"n":289,"o":64.295,"t":"2026-10-21T19:30:00Z","v":38726,"vw":64.297506},{"c":64.28,"h":64.34,"l":64.265,"n":956,"o":64.31,"t":"2026-10-21T19:45:00Z","v":289016,"vw":64.304224},{"c":64.29,"h":64.29,"l":64.29,"n":8,"o":64.29,"t":"2026-10-21T20:00:00Z","v":6864,"vw":64.29},{"c":63.76,"h":63.78,"l":63.74,"n":5,"o":63.78,"t":"2026-10-22T13:00:00Z","v":1680,"vw":63.762},{"c":63.55,"h":63.67,"l":63.55,"n":2,"o":63.67,"t":"2026-10-22T13:15:00Z","v":1295,"vw":63.640069},{"c":63.485,"h":63.72,"l":63.48,"n":1378,"o":63.62,"t":"2026-10-22T13:30:00Z","v":192981,"vw":63.620401},{"c":63.76,"h":63.8,"l":63.43,"n":1795,"o":63.485,"t":"2026-10-22T13:45:00Z","v":318268,"vw":63.646969},{"c":63.59,"h":63.81,"l":63.545,"n":934,"o":63.765,"t":"2026-10-22T14:00:00Z","v":156694,"vw":63.672152},{"c":63.26,"h":63.67,"l":63.255,"n":1169,"o":63.585,"t":"2026-10-22T14:15:00Z","v":282086,"vw":63.530992},{"c":63.34,"h":63.35,"l":63.184,"n":829,"o":63.28,"t":"2026-10-22T14:30:00Z","v":338445,"vw":63.287245},{"c":63.47,"h":63.48,"l":63.29,"n":796,"o":63.33,"t":"2026-10-22T14:45:00Z","v":240084,"vw":63.356542},{"c":63.32,"h":63.48,"l":63.3005,"n":1024,"o":63.475,"t":"2026-10-22T15:00:00Z","v":200090,"vw":63.366904},{"c":63.385,"h":63.53,"l":63.33,"n":605,"o":63.33,"t":"2026-10-22T15:15:00Z","v":153292,"vw":63.438773},{"c":63.405,"h":63.465,"l":63.35,"n":676,"o":63.39,"t":"2026-10-22T15:30:00Z","v":206856,"vw":63.392885},{"c":63.57,"h":63.6,"l":63.41,"n":3646,"o":63.41,"t":"2026-10-22T15:45:00Z","v":1452375,"vw":63.577297},{"c":63.645,"h":63.6668,"l":63.545,"n":712,"o":63.575,"t":"2026-10-22T16:00:00Z","v":186271,"vw":63.607003},{"c":63.68,"h":63.715,"l":63.625,"n":510,"o":63.65,"t":"2026-10-22T16:15:00Z","v":133059,"vw":63.671268},{"c":63.47,"h":63.68,"l":63.4658,"n":375,"o":63.68,"t":"2026-10-22T16:30:00Z","v":89606,"vw":63.568786},{"c":63.64,"h":63.645,"l":63.425,"n":391,"o":63.47,"t":"2026-10-22T16:45:00Z","v":99491,"vw":63.486405},{"c":63.535,"h":63.645,"l":63.495,"n":402,"o":63.63,"t":"2026-10-22T17:00:00Z","v":105591,"vw":63.562945},{"c":63.575,"h":63.58,"l":63.5,"n":394,"o":63.54,"t":"2026-10-22T17:15:00Z","v":131980,"vw":63.544456},{"c":63.615,"h":63.65,"l":63.56,"n":273,"o":63.56,"t":"2026-10-22T17:30:00Z","v":66203,"vw":63.606171},{"c":63.62,"h":63.6297,"l":63.555,"n":320,"o":63.61,"t":"2026-10-22T17:45:00Z","v":75091,"vw":63.602203},{"c":63.56,"h":63.625,"l":63.45,"n":456,"o":63.615,"t":"2026-10-22T18:00:00Z","v":717466,"vw":63.551961},{"c":63.585,"h":63.64,"l":63.53,"n":225,"o":63.55,"t":"2026-10-22T18:15:00Z","v":65152,"vw":63.596992},{"c":63.57,"h":63.585,"l":63.525,"n":301,"o":63.58,"t":"2026-10-22T18:30:00Z","v":52139,"vw":63.555751},{"c":63.56,"h":63.605,"l":63.55,"n":271,"o":63.5699,"t":"2026-10-22T18:45:00Z","v":55636,"vw":63.576267},{"c":63.625,"h":63.66,"l":63.5061,"n":223,"o":63.555,"t":"2026-10-22T19:00:00Z","v":48261,"vw":63.569022},{"c":63.685,"h":63.7,"l":63.595,"n":311,"o":63.62,"t":"2026-10-22T19:15:00Z","v":76936,"vw":63.647857},{"c":63.605,"h":63.67,"l":63.585,"n":547,"o":63.67,"t":"2026-10-22T19:30:00Z","v":130703,"vw":63.626696},{"c":63.75,"h":63.78,"l":63.56,"n":1048,"o":63.6,"t":"2026-10-22T19:45:00Z","v":277264,"vw":63.707137},{"c":63.76,"h":63.76,"l":63.75,"n":8,"o":63.75,"t":"2026-10-22T20:00:00Z","v":11462,"vw":63.750349},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-10-22T22:45:00Z","v":157,"vw":63.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5061297759698158,"strike":71.32296365162266,"iv":0.35908831677011077,"gamma":0.03662023818563169,"theta":-0.027702200348260375,"vega":0.04146818423574286,"rho":0.006793024355725742,"breakevenPct":12.602435221182755},{"delta":0.2,"premium":0.65,"strike":69.78775147644954,"iv":0.3419530249518721,"gamma":0.04617748619996989,"theta":-0.03107100522439881,"vega":0.050166278078746254,"rho":0.009102750869572681,"breakevenPct":10.421306594214698},{"delta":0.25,"premium":0.6860169779293347,"strike":67.55932088282661,"iv":0.2671491804493615,"gamma":0.06665500487350924,"theta":-0.028166260348079623,"vega":0.05694628611139409,"rho":0.0113767612904965,"breakevenPct":6.984382913867293},{"delta":0.3,"premium":0.7476721051671719,"strike":66.36437193110437,"iv":0.22735480739877154,"gamma":0.08559843964676925,"theta":-0.026702194808203024,"vega":0.06222842360744767,"rho":0.013646029120815471,"breakevenPct":5.207781840839557},{"delta":0.35,"premium":0.8266640952384753,"strike":65.5866872380922,"iv":0.20303240350746696,"gamma":0.10204841697240308,"theta":-0.025829125397208313,"vega":0.06611764613873868,"rho":0.0159275076547373,"breakevenPct":4.112480535084935},{"delta":0.4,"premium":0.9090808194408878,"strike":64.95459590279556,"iv":0.18332285914571822,"gamma":0.11745665084288034,"theta":-0.02498887563591751,"vega":0.06918418065062748,"rho":0.01821672734313374,"breakevenPct":3.2507865217690157},{"delta":0.45,"premium":0.9950052683773076,"strike":64.52497365811347,"iv":0.1694453007987151,"gamma":0.13019377847740346,"theta":-0.023993036845519473,"vega":0.07024949997229019,"rho":0.020529807798073774,"breakevenPct":2.7119907924294884},{"delta":0.5,"premium":1.0809297173137276,"strike":64.09535141343136,"iv":0.15556774245171195,"gamma":0.14293090611192658,"theta":-0.022997198055121435,"vega":0.07131481929395289,"rho":0.022842888253013813,"breakevenPct":2.1731950630899615},{"delta":0.55,"premium":1.3109143406698132,"strike":63.68753431011879,"iv":0.15836591421849672,"gamma":0.13833431323561593,"theta":-0.023189827748248945,"vega":0.07028537947499182,"rho":0.025295362435933146,"breakevenPct":1.894417072877578},{"delta":0.6,"premium":1.5819924127084732,"strike":63.28593716635782,"iv":0.16592087086657106,"gamma":0.12879324242041973,"theta":-0.02372147041866428,"vega":0.06865840548259006,"rho":0.02778759895449079,"breakevenPct":1.6898096552222823},{"delta":0.65,"premium":1.8116101694915252,"strike":62.91864406779661,"iv":0.16784237288135595,"gamma":0.12152,"theta":-0.023449152542372884,"vega":0.06594610169491526,"rho":0.030266082283270535,"breakevenPct":1.473983754958679},{"delta":0.7,"premium":1.9387288135593217,"strike":62.6361581920904,"iv":0.15583672316384184,"gamma":0.11985333333333334,"theta":-0.021189265536723168,"vega":0.06055062146892656,"rho":0.0327105646706549,"breakevenPct":1.2304232726912057},{"delta":0.75,"premium":2.065847457627118,"strike":62.353672316384184,"iv":0.14383107344632767,"gamma":0.11818666666666666,"theta":-0.018929378531073446,"vega":0.055155141242937855,"rho":0.03515504705803926,"breakevenPct":0.986862790423732},{"delta":0.8,"premium":2.192966101694915,"strike":62.07118644067796,"iv":0.13182542372881356,"gamma":0.11652,"theta":-0.016669491525423727,"vega":0.04975966101694915,"rho":0.037599529445423635,"breakevenPct":0.7433023081562584},{"delta":0.85,"premium":2.916568047337277,"strike":61.26232741617357,"iv":0.14406982248520708,"gamma":0.09219940828402368,"theta":-0.01536232741617357,"vega":0.04094950690335306,"rho":0.03980632926759221,"breakevenPct":0.6096495744016983},{"delta":0.9,"premium":3.841124260355029,"strike":60.27613412228797,"iv":0.16448402366863904,"gamma":0.06024674556213018,"theta":-0.014376134122287968,"vega":0.030988954635108482,"rho":0.041933054214848525,"breakevenPct":0.5130245847985471}],"put":[{"delta":0.15,"premium":0.65,"strike":56.71825506674013,"iv":0.4413093030678906,"gamma":0.02952291580707878,"theta":-0.030664938079963004,"vega":0.04182264381853393,"rho":-0.00846798431865089,"breakevenPct":12.104945811663072},{"delta":0.2,"premium":0.7159530967068077,"strike":59.25524954730893,"iv":0.34359660710947076,"gamma":0.04574051122718375,"theta":-0.028008452297645935,"vega":0.05007615774928107,"rho":-0.011243746363750976,"breakevenPct":8.231233029311623},{"delta":0.25,"premium":0.8086474305461296,"strike":60.73835888873808,"iv":0.2918265239320438,"gamma":0.06109212946866199,"theta":-0.026542305469018177,"vega":0.056864184888670836,"rho":-0.014029533072657266,"breakevenPct":6.051557519686559},{"delta":0.3,"premium":0.9040501985534454,"strike":61.790501985534455,"iv":0.25558340717586103,"gamma":0.07602089202696798,"theta":-0.025032723347288115,"vega":0.062265744117759134,"rho":-0.016811267725739824,"breakevenPct":4.5517294450838515},{"delta":0.35,"premium":0.6301823523697136,"strike":63.13571916434802,"iv":0.13974831884762984,"gamma":0.14715301202014455,"theta":-0.013199805903834958,"vega":0.06574053555169622,"rho":-0.019937605631119258,"breakevenPct":2.0135807932617866},{"delta":0.4,"premium":0.8673699046467274,"strike":63.441767618899,"iv":0.1541788008420952,"gamma":0.13856483495918684,"theta":-0.015182877467632779,"vega":0.06785082749514657,"rho":-0.02249306045764304,"breakevenPct":1.90563142459276},{"delta":0.45,"premium":1.1045574569237409,"strike":63.74781607344999,"iv":0.16860928283656054,"gamma":0.12997665789822915,"theta":-0.017165949031430597,"vega":0.06996111943859691,"rho":-0.02504851528416682,"breakevenPct":1.7976820559237332},{"delta":0.5,"premium":1.3450896669513235,"strike":64.07514944491888,"iv":0.18082314261315113,"gamma":0.12235140905209223,"theta":-0.018709820666097353,"vega":0.07150461144321094,"rho":-0.027630302837153682,"breakevenPct":1.6616087506387325},{"delta":0.55,"premium":1.601280956447481,"strike":64.50213492741247,"iv":0.1826591801878736,"gamma":0.11923441502988898,"theta":-0.01819743808710504,"vega":0.07039444918872757,"rho":-0.030335375427672256,"breakevenPct":1.3938642875607614},{"delta":0.6,"premium":1.857472245943638,"strike":64.92912040990606,"iv":0.18449521776259606,"gamma":0.11611742100768573,"theta":-0.017685055508112724,"vega":0.06928428693424422,"rho":-0.033040448018190824,"breakevenPct":1.126119824482791},{"delta":0.65,"premium":2.232006369426752,"strike":65.44267515923566,"iv":0.1898907643312102,"gamma":0.10789745222929935,"theta":-0.01689171974522293,"vega":0.06608980891719744,"rho":-0.03578848881323812,"breakevenPct":0.9081849979480803},{"delta":0.7,"premium":2.6300955414012734,"strike":65.97346072186836,"iv":0.1959947983014862,"gamma":0.09866178343949045,"theta":-0.016042462845010617,"vega":0.06248046709129512,"rho":-0.038545082032688006,"breakevenPct":0.700164319694163},{"delta":0.75,"premium":3.253512705530643,"strike":66.7100149476831,"iv":0.207944245142003,"gamma":0.08492272047832586,"theta":-0.014863976083707025,"vega":0.05690388639760837,"rho":-0.04143877595364203,"breakevenPct":0.5228057028492433},{"delta":0.8,"premium":4.081012658227849,"strike":67.64556962025317,"iv":0.22419113924050638,"gamma":0.06949367088607593,"theta":-0.013431645569620251,"vega":0.05018101265822784,"rho":-0.04447636432153398,"breakevenPct":0.3534143877953937}]},"raw":{"call":[{"delta":0.15,"premium":0.5061297759698158,"strike":71.32296365162266,"iv":0.35908831677011077,"gamma":0.03662023818563169,"theta":-0.027702200348260375,"vega":0.04146818423574286,"rho":0.006793024355725742,"breakevenPct":12.602435221182755},{"delta":0.2,"premium":0.65,"strike":69.78775147644954,"iv":0.3419530249518721,"gamma":0.04617748619996989,"theta":-0.03107100522439881,"vega":0.050166278078746254,"rho":0.009102750869572681,"breakevenPct":10.421306594214698},{"delta":0.25,"premium":0.6860169779293347,"strike":67.55932088282661,"iv":0.2671491804493615,"gamma":0.06665500487350924,"theta":-0.028166260348079623,"vega":0.05694628611139409,"rho":0.0113767612904965,"breakevenPct":6.984382913867293},{"delta":0.3,"premium":0.7476721051671719,"strike":66.36437193110437,"iv":0.22735480739877154,"gamma":0.08559843964676925,"theta":-0.026702194808203024,"vega":0.06222842360744767,"rho":0.013646029120815471,"breakevenPct":5.207781840839557},{"delta":0.35,"premium":0.8266640952384753,"strike":65.5866872380922,"iv":0.20303240350746696,"gamma":0.10204841697240308,"theta":-0.025829125397208313,"vega":0.06611764613873868,"rho":0.0159275076547373,"breakevenPct":4.112480535084935},{"delta":0.4,"premium":0.9090808194408878,"strike":64.95459590279556,"iv":0.18332285914571822,"gamma":0.11745665084288034,"theta":-0.02498887563591751,"vega":0.06918418065062748,"rho":0.01821672734313374,"breakevenPct":3.2507865217690157},{"delta":0.45,"premium":0.9950052683773076,"strike":64.52497365811347,"iv":0.1694453007987151,"gamma":0.13019377847740346,"theta":-0.023993036845519473,"vega":0.07024949997229019,"rho":0.020529807798073774,"breakevenPct":2.7119907924294884},{"delta":0.5,"premium":1.0809297173137276,"strike":64.09535141343136,"iv":0.15556774245171195,"gamma":0.14293090611192658,"theta":-0.022997198055121435,"vega":0.07131481929395289,"rho":0.022842888253013813,"breakevenPct":2.1731950630899615},{"delta":0.55,"premium":1.3109143406698132,"strike":63.68753431011879,"iv":0.15836591421849672,"gamma":0.13833431323561593,"theta":-0.023189827748248945,"vega":0.07028537947499182,"rho":0.025295362435933146,"breakevenPct":1.894417072877578},{"delta":0.6,"premium":1.5819924127084732,"strike":63.28593716635782,"iv":0.16592087086657106,"gamma":0.12879324242041973,"theta":-0.02372147041866428,"vega":0.06865840548259006,"rho":0.02778759895449079,"breakevenPct":1.6898096552222823},{"delta":0.65,"premium":1.8116101694915252,"strike":62.91864406779661,"iv":0.16784237288135595,"gamma":0.12152,"theta":-0.023449152542372884,"vega":0.06594610169491526,"rho":0.030266082283270535,"breakevenPct":1.473983754958679},{"delta":0.7,"premium":1.9387288135593217,"strike":62.6361581920904,"iv":0.15583672316384184,"gamma":0.11985333333333334,"theta":-0.021189265536723168,"vega":0.06055062146892656,"rho":0.0327105646706549,"breakevenPct":1.2304232726912057},{"delta":0.75,"premium":2.065847457627118,"strike":62.353672316384184,"iv":0.14383107344632767,"gamma":0.11818666666666666,"theta":-0.018929378531073446,"vega":0.055155141242937855,"rho":0.03515504705803926,"breakevenPct":0.986862790423732},{"delta":0.8,"premium":2.192966101694915,"strike":62.07118644067796,"iv":0.13182542372881356,"gamma":0.11652,"theta":-0.016669491525423727,"vega":0.04975966101694915,"rho":0.037599529445423635,"breakevenPct":0.7433023081562584},{"delta":0.85,"premium":2.916568047337277,"strike":61.26232741617357,"iv":0.14406982248520708,"gamma":0.09219940828402368,"theta":-0.01536232741617357,"vega":0.04094950690335306,"rho":0.03980632926759221,"breakevenPct":0.6096495744016983},{"delta":0.9,"premium":3.841124260355029,"strike":60.27613412228797,"iv":0.16448402366863904,"gamma":0.06024674556213018,"theta":-0.014376134122287968,"vega":0.030988954635108482,"rho":0.041933054214848525,"breakevenPct":0.5130245847985471}],"put":[{"delta":0.15,"premium":0.65,"strike":56.71825506674013,"iv":0.4413093030678906,"gamma":0.02952291580707878,"theta":-0.030664938079963004,"vega":0.04182264381853393,"rho":-0.00846798431865089,"breakevenPct":12.104945811663072},{"delta":0.2,"premium":0.7159530967068077,"strike":59.25524954730893,"iv":0.34359660710947076,"gamma":0.04574051122718375,"theta":-0.028008452297645935,"vega":0.05007615774928107,"rho":-0.011243746363750976,"breakevenPct":8.231233029311623},{"delta":0.25,"premium":0.8086474305461296,"strike":60.73835888873808,"iv":0.2918265239320438,"gamma":0.06109212946866199,"theta":-0.026542305469018177,"vega":0.056864184888670836,"rho":-0.014029533072657266,"breakevenPct":6.051557519686559},{"delta":0.3,"premium":0.9040501985534454,"strike":61.790501985534455,"iv":0.25558340717586103,"gamma":0.07602089202696798,"theta":-0.025032723347288115,"vega":0.062265744117759134,"rho":-0.016811267725739824,"breakevenPct":4.5517294450838515},{"delta":0.35,"premium":0.6301823523697136,"strike":63.13571916434802,"iv":0.13974831884762984,"gamma":0.14715301202014455,"theta":-0.013199805903834958,"vega":0.06574053555169622,"rho":-0.019937605631119258,"breakevenPct":2.0135807932617866},{"delta":0.4,"premium":0.8673699046467274,"strike":63.441767618899,"iv":0.1541788008420952,"gamma":0.13856483495918684,"theta":-0.015182877467632779,"vega":0.06785082749514657,"rho":-0.02249306045764304,"breakevenPct":1.90563142459276},{"delta":0.45,"premium":1.1045574569237409,"strike":63.74781607344999,"iv":0.16860928283656054,"gamma":0.12997665789822915,"theta":-0.017165949031430597,"vega":0.06996111943859691,"rho":-0.02504851528416682,"breakevenPct":1.7976820559237332},{"delta":0.5,"premium":1.3450896669513235,"strike":64.07514944491888,"iv":0.18082314261315113,"gamma":0.12235140905209223,"theta":-0.018709820666097353,"vega":0.07150461144321094,"rho":-0.027630302837153682,"breakevenPct":1.6616087506387325},{"delta":0.55,"premium":1.601280956447481,"strike":64.50213492741247,"iv":0.1826591801878736,"gamma":0.11923441502988898,"theta":-0.01819743808710504,"vega":0.07039444918872757,"rho":-0.030335375427672256,"breakevenPct":1.3938642875607614},{"delta":0.6,"premium":1.857472245943638,"strike":64.92912040990606,"iv":0.18449521776259606,"gamma":0.11611742100768573,"theta":-0.017685055508112724,"vega":0.06928428693424422,"rho":-0.033040448018190824,"breakevenPct":1.126119824482791},{"delta":0.65,"premium":2.232006369426752,"strike":65.44267515923566,"iv":0.1898907643312102,"gamma":0.10789745222929935,"theta":-0.01689171974522293,"vega":0.06608980891719744,"rho":-0.03578848881323812,"breakevenPct":0.9081849979480803},{"delta":0.7,"premium":2.6300955414012734,"strike":65.97346072186836,"iv":0.1959947983014862,"gamma":0.09866178343949045,"theta":-0.016042462845010617,"vega":0.06248046709129512,"rho":-0.038545082032688006,"breakevenPct":0.700164319694163},{"delta":0.75,"premium":3.253512705530643,"strike":66.7100149476831,"iv":0.207944245142003,"gamma":0.08492272047832586,"theta":-0.014863976083707025,"vega":0.05690388639760837,"rho":-0.04143877595364203,"breakevenPct":0.5228057028492433},{"delta":0.8,"premium":4.081012658227849,"strike":67.64556962025317,"iv":0.22419113924050638,"gamma":0.06949367088607593,"theta":-0.013431645569620251,"vega":0.05018101265822784,"rho":-0.04447636432153398,"breakevenPct":0.3534143877953937}]}},"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"}}