{"symbol":"SPYX","url":"https://intraalpha.com/companies/SPYX","capturedAt":"2026-10-23T03:00:15.229Z","state":"ready","quote":{"symbol":"SPYX","last_price":62.55,"prev_close":63.27,"regular_close":62.55,"change":-0.72,"change_pct":-1.138,"regular_change":-0.72,"regular_change_pct":-1.138,"extended_change":0,"extended_change_pct":0,"bid":62.47,"ask":62.72,"bid_size":4000,"ask_size":3900,"volume":85209,"vwap":62.48743,"open":62.74,"high":62.795,"low":62.33,"close":62.55,"trade_count":1230,"last_trade_at":"2026-10-23T00:00:00.097689909Z","last_quote_at":"2026-10-22T23:51:09.997141478Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.821966773-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2800000000,"net_expense_ratio":0.002,"portfolio_turnover":0.03,"dividend_yield":0.0082,"inception_date":"2015-11-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:14.077848+00:00"},"optionObservedAt":"2026-10-22T19:47:51.061Z","bars":[{"c":63.36,"h":63.36,"l":63.36,"n":17,"o":63.36,"t":"2026-10-16T13:30:00Z","v":1455,"vw":63.36},{"c":63.2123,"h":63.2123,"l":63.2123,"n":1,"o":63.2123,"t":"2026-10-16T13:45:00Z","v":142,"vw":63.2123},{"c":63.165,"h":63.165,"l":63.165,"n":5,"o":63.165,"t":"2026-10-16T14:00:00Z","v":396,"vw":63.165},{"c":63.11,"h":63.11,"l":63.1088,"n":6,"o":63.1088,"t":"2026-10-16T14:10:00Z","v":777,"vw":63.109302},{"c":63.13,"h":63.155,"l":63.13,"n":4,"o":63.155,"t":"2026-10-16T14:15:00Z","v":599,"vw":63.138278},{"c":63.195,"h":63.195,"l":63.195,"n":1,"o":63.195,"t":"2026-10-16T14:50:00Z","v":170,"vw":63.195},{"c":63.155,"h":63.155,"l":63.155,"n":3,"o":63.155,"t":"2026-10-16T14:55:00Z","v":163,"vw":63.155},{"c":63.08,"h":63.08,"l":63.08,"n":4,"o":63.08,"t":"2026-10-16T15:05:00Z","v":205,"vw":63.08},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-16T15:35:00Z","v":160,"vw":62.98},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-16T15:45:00Z","v":101,"vw":62.94},{"c":62.8,"h":62.8,"l":62.8,"n":7,"o":62.8,"t":"2026-10-16T16:10:00Z","v":650,"vw":62.8},{"c":62.86,"h":62.86,"l":62.86,"n":3,"o":62.86,"t":"2026-10-16T16:20:00Z","v":200,"vw":62.86},{"c":62.845,"h":62.845,"l":62.845,"n":1,"o":62.845,"t":"2026-10-16T16:25:00Z","v":107,"vw":62.845},{"c":62.68,"h":62.7,"l":62.68,"n":3,"o":62.7,"t":"2026-10-16T17:00:00Z","v":488,"vw":62.695327},{"c":62.52,"h":62.52,"l":62.52,"n":4,"o":62.52,"t":"2026-10-16T17:10:00Z","v":2522,"vw":62.52},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-16T17:15:00Z","v":112,"vw":62.5},{"c":62.5941,"h":62.5941,"l":62.56,"n":4,"o":62.56,"t":"2026-10-16T17:30:00Z","v":701,"vw":62.577026},{"c":62.56,"h":62.6,"l":62.56,"n":99,"o":62.5799,"t":"2026-10-16T17:35:00Z","v":22961,"vw":62.589605},{"c":62.645,"h":62.6699,"l":62.56,"n":9,"o":62.56,"t":"2026-10-16T17:40:00Z","v":2083,"vw":62.644715},{"c":62.6,"h":62.6,"l":62.599,"n":6,"o":62.6,"t":"2026-10-16T17:45:00Z","v":8124,"vw":62.599828},{"c":62.56,"h":62.56,"l":62.56,"n":22,"o":62.56,"t":"2026-10-16T17:50:00Z","v":6242,"vw":62.56},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-16T17:55:00Z","v":125,"vw":62.49},{"c":62.41,"h":62.46,"l":62.41,"n":10,"o":62.46,"t":"2026-10-16T18:00:00Z","v":1108,"vw":62.432101},{"c":62.45,"h":62.47,"l":62.45,"n":2,"o":62.47,"t":"2026-10-16T18:10:00Z","v":721,"vw":62.453356},{"c":62.4,"h":62.4,"l":62.34,"n":156,"o":62.36,"t":"2026-10-16T18:20:00Z","v":81816,"vw":62.346996},{"c":62.382,"h":62.382,"l":62.34,"n":8,"o":62.37,"t":"2026-10-16T18:40:00Z","v":1861,"vw":62.378988},{"c":62.36,"h":62.385,"l":62.36,"n":16,"o":62.385,"t":"2026-10-16T18:45:00Z","v":2818,"vw":62.374077},{"c":62.32,"h":62.32,"l":62.32,"n":2,"o":62.32,"t":"2026-10-16T19:00:00Z","v":129,"vw":62.32},{"c":62.28,"h":62.28,"l":62.28,"n":2,"o":62.28,"t":"2026-10-16T19:05:00Z","v":122,"vw":62.28},{"c":62.35,"h":62.35,"l":62.35,"n":3,"o":62.35,"t":"2026-10-16T19:15:00Z","v":187,"vw":62.35},{"c":62.39,"h":62.4179,"l":62.39,"n":7,"o":62.4179,"t":"2026-10-16T19:30:00Z","v":573,"vw":62.400508},{"c":62.38,"h":62.4,"l":62.38,"n":8,"o":62.4,"t":"2026-10-16T19:35:00Z","v":622,"vw":62.390535},{"c":62.35,"h":62.35,"l":62.35,"n":1,"o":62.35,"t":"2026-10-16T19:40:00Z","v":100,"vw":62.35},{"c":62.44,"h":62.44,"l":62.43,"n":8,"o":62.43,"t":"2026-10-16T19:50:00Z","v":957,"vw":62.435327},{"c":62.46,"h":62.49,"l":62.46,"n":15,"o":62.48,"t":"2026-10-16T19:55:00Z","v":1170,"vw":62.475748},{"c":62.45,"h":62.45,"l":62.45,"n":8,"o":62.45,"t":"2026-10-16T20:00:00Z","v":182,"vw":62.45},{"c":62.8,"h":62.8,"l":62.75,"n":31,"o":62.75,"t":"2026-10-19T13:30:00Z","v":7500,"vw":62.764565},{"c":62.72,"h":62.72,"l":62.72,"n":2,"o":62.72,"t":"2026-10-19T13:55:00Z","v":101,"vw":62.72},{"c":62.69,"h":62.73,"l":62.69,"n":7,"o":62.73,"t":"2026-10-19T14:00:00Z","v":1665,"vw":62.713455},{"c":62.74,"h":62.7491,"l":62.74,"n":10,"o":62.74,"t":"2026-10-19T14:05:00Z","v":1413,"vw":62.746944},{"c":62.875,"h":62.875,"l":62.875,"n":1,"o":62.875,"t":"2026-10-19T14:10:00Z","v":100,"vw":62.875},{"c":62.9,"h":62.92,"l":62.9,"n":13,"o":62.92,"t":"2026-10-19T14:15:00Z","v":600,"vw":62.913605},{"c":62.89,"h":62.89,"l":62.89,"n":2,"o":62.89,"t":"2026-10-19T14:20:00Z","v":140,"vw":62.89},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-10-19T14:25:00Z","v":147,"vw":62.88},{"c":62.79,"h":62.84,"l":62.79,"n":9,"o":62.84,"t":"2026-10-19T14:30:00Z","v":912,"vw":62.817655},{"c":62.79,"h":62.805,"l":62.79,"n":5,"o":62.805,"t":"2026-10-19T14:35:00Z","v":603,"vw":62.800802},{"c":62.85,"h":62.85,"l":62.85,"n":4,"o":62.85,"t":"2026-10-19T14:40:00Z","v":106,"vw":62.85},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-19T14:45:00Z","v":100,"vw":62.84},{"c":62.84,"h":62.84,"l":62.81,"n":5,"o":62.81,"t":"2026-10-19T14:50:00Z","v":287,"vw":62.825},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-19T15:00:00Z","v":100,"vw":62.87},{"c":62.91,"h":62.91,"l":62.91,"n":4,"o":62.91,"t":"2026-10-19T15:05:00Z","v":465,"vw":62.91},{"c":62.93,"h":62.93,"l":62.93,"n":4,"o":62.93,"t":"2026-10-19T15:15:00Z","v":156,"vw":62.93},{"c":63.03,"h":63.03,"l":63.01,"n":9,"o":63.01,"t":"2026-10-19T15:25:00Z","v":690,"vw":63.02},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-19T15:30:00Z","v":100,"vw":62.99},{"c":63.06,"h":63.06,"l":63,"n":7,"o":63,"t":"2026-10-19T15:35:00Z","v":1161,"vw":63.037865},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-19T15:45:00Z","v":132,"vw":63.02},{"c":63.02,"h":63.02,"l":63.02,"n":17,"o":63.02,"t":"2026-10-19T15:50:00Z","v":984,"vw":63.02},{"c":63.02,"h":63.02,"l":63.02,"n":3,"o":63.02,"t":"2026-10-19T15:55:00Z","v":222,"vw":63.02},{"c":62.88,"h":62.91,"l":62.88,"n":6,"o":62.91,"t":"2026-10-19T16:00:00Z","v":275,"vw":62.895},{"c":62.86,"h":62.9,"l":62.86,"n":13,"o":62.9,"t":"2026-10-19T16:05:00Z","v":745,"vw":62.88},{"c":62.92,"h":62.92,"l":62.92,"n":18,"o":62.92,"t":"2026-10-19T16:10:00Z","v":1239,"vw":62.92},{"c":62.91,"h":62.92,"l":62.91,"n":6,"o":62.91,"t":"2026-10-19T16:15:00Z","v":505,"vw":62.916},{"c":62.87,"h":62.88,"l":62.87,"n":7,"o":62.88,"t":"2026-10-19T16:20:00Z","v":497,"vw":62.875831},{"c":62.88,"h":62.89,"l":62.88,"n":21,"o":62.88,"t":"2026-10-19T16:25:00Z","v":1401,"vw":62.884167},{"c":62.87,"h":62.88,"l":62.85,"n":16,"o":62.88,"t":"2026-10-19T16:30:00Z","v":1304,"vw":62.876667},{"c":62.86,"h":62.8743,"l":62.86,"n":7,"o":62.8743,"t":"2026-10-19T16:35:00Z","v":754,"vw":62.869291},{"c":62.8701,"h":62.8701,"l":62.8701,"n":1,"o":62.8701,"t":"2026-10-19T16:40:00Z","v":200,"vw":62.8701},{"c":62.84,"h":62.88,"l":62.84,"n":23,"o":62.88,"t":"2026-10-19T16:45:00Z","v":1867,"vw":62.85047},{"c":62.84,"h":62.84,"l":62.84,"n":4,"o":62.84,"t":"2026-10-19T16:50:00Z","v":325,"vw":62.84},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-19T16:55:00Z","v":200,"vw":62.83},{"c":62.82,"h":62.82,"l":62.82,"n":11,"o":62.82,"t":"2026-10-19T17:00:00Z","v":514,"vw":62.82},{"c":62.81,"h":62.82,"l":62.81,"n":6,"o":62.81,"t":"2026-10-19T17:05:00Z","v":334,"vw":62.813333},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-19T17:10:00Z","v":100,"vw":62.81},{"c":62.81,"h":62.83,"l":62.81,"n":30,"o":62.83,"t":"2026-10-19T17:15:00Z","v":1952,"vw":62.822982},{"c":62.79,"h":62.8,"l":62.79,"n":8,"o":62.79,"t":"2026-10-19T17:20:00Z","v":590,"vw":62.792},{"c":62.82,"h":62.82,"l":62.8,"n":9,"o":62.8,"t":"2026-10-19T17:25:00Z","v":900,"vw":62.804444},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-19T17:30:00Z","v":300,"vw":62.8},{"c":62.8,"h":62.8,"l":62.78,"n":9,"o":62.79,"t":"2026-10-19T17:35:00Z","v":4352,"vw":62.786085},{"c":62.82,"h":62.82,"l":62.79,"n":17,"o":62.792,"t":"2026-10-19T17:40:00Z","v":2163,"vw":62.794281},{"c":62.795,"h":62.8,"l":62.785,"n":16,"o":62.8,"t":"2026-10-19T17:45:00Z","v":2640,"vw":62.792407},{"c":62.8,"h":62.8,"l":62.78,"n":12,"o":62.79,"t":"2026-10-19T17:55:00Z","v":893,"vw":62.7925},{"c":62.79,"h":62.82,"l":62.79,"n":24,"o":62.82,"t":"2026-10-19T18:00:00Z","v":1312,"vw":62.80125},{"c":62.81,"h":62.81,"l":62.8,"n":2,"o":62.8,"t":"2026-10-19T18:05:00Z","v":200,"vw":62.805},{"c":62.85,"h":62.85,"l":62.84,"n":10,"o":62.85,"t":"2026-10-19T18:15:00Z","v":876,"vw":62.847528},{"c":62.8024,"h":62.84,"l":62.8024,"n":7,"o":62.83,"t":"2026-10-19T18:20:00Z","v":1324,"vw":62.827693},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-10-19T18:25:00Z","v":100,"vw":62.78},{"c":62.7999,"h":62.7999,"l":62.7999,"n":1,"o":62.7999,"t":"2026-10-19T18:30:00Z","v":849,"vw":62.7999},{"c":62.81,"h":62.81,"l":62.81,"n":2,"o":62.81,"t":"2026-10-19T18:35:00Z","v":200,"vw":62.81},{"c":62.81,"h":62.81,"l":62.81,"n":11,"o":62.81,"t":"2026-10-19T18:40:00Z","v":1511,"vw":62.81},{"c":62.8388,"h":62.8388,"l":62.83,"n":8,"o":62.83,"t":"2026-10-19T18:45:00Z","v":954,"vw":62.830978},{"c":62.8273,"h":62.8273,"l":62.81,"n":5,"o":62.82,"t":"2026-10-19T18:50:00Z","v":432,"vw":62.818932},{"c":62.82,"h":62.82,"l":62.82,"n":1,"o":62.82,"t":"2026-10-19T18:55:00Z","v":100,"vw":62.82},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-19T19:00:00Z","v":100,"vw":62.83},{"c":62.82,"h":62.82,"l":62.82,"n":3,"o":62.82,"t":"2026-10-19T19:05:00Z","v":260,"vw":62.82},{"c":62.84,"h":62.84,"l":62.83,"n":12,"o":62.8349,"t":"2026-10-19T19:10:00Z","v":1800,"vw":62.835436},{"c":62.87,"h":62.87,"l":62.84,"n":10,"o":62.84,"t":"2026-10-19T19:15:00Z","v":973,"vw":62.848889},{"c":62.89,"h":62.89,"l":62.86,"n":13,"o":62.875,"t":"2026-10-19T19:20:00Z","v":1498,"vw":62.870098},{"c":62.86,"h":62.8798,"l":62.86,"n":2,"o":62.8798,"t":"2026-10-19T19:25:00Z","v":333,"vw":62.873854},{"c":62.86,"h":62.87,"l":62.86,"n":16,"o":62.87,"t":"2026-10-19T19:30:00Z","v":1129,"vw":62.86625},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-10-19T19:35:00Z","v":200,"vw":62.88},{"c":62.86,"h":62.88,"l":62.86,"n":17,"o":62.88,"t":"2026-10-19T19:40:00Z","v":1425,"vw":62.877273},{"c":62.83,"h":62.85,"l":62.83,"n":7,"o":62.85,"t":"2026-10-19T19:45:00Z","v":551,"vw":62.84},{"c":62.77,"h":62.79,"l":62.74,"n":30,"o":62.79,"t":"2026-10-19T19:50:00Z","v":3668,"vw":62.775597},{"c":62.72,"h":62.78,"l":62.72,"n":50,"o":62.771,"t":"2026-10-19T19:55:00Z","v":5273,"vw":62.750984},{"c":62.72,"h":62.72,"l":62.72,"n":9,"o":62.72,"t":"2026-10-19T20:00:00Z","v":374,"vw":62.72},{"c":62.912,"h":62.912,"l":62.912,"n":4,"o":62.912,"t":"2026-10-19T21:30:00Z","v":530,"vw":62.912},{"c":62.7,"h":62.7,"l":62.7,"n":13,"o":62.7,"t":"2026-10-20T13:30:00Z","v":453,"vw":62.7},{"c":62.8017,"h":62.8017,"l":62.8017,"n":3,"o":62.8017,"t":"2026-10-20T13:55:00Z","v":547,"vw":62.8017},{"c":62.87,"h":62.87,"l":62.84,"n":8,"o":62.84,"t":"2026-10-20T14:00:00Z","v":489,"vw":62.848902},{"c":62.9395,"h":62.9395,"l":62.8496,"n":11,"o":62.8496,"t":"2026-10-20T14:05:00Z","v":580,"vw":62.893837},{"c":62.9096,"h":62.9096,"l":62.9096,"n":4,"o":62.9096,"t":"2026-10-20T14:10:00Z","v":725,"vw":62.9096},{"c":63.05,"h":63.05,"l":63.05,"n":2,"o":63.05,"t":"2026-10-20T14:20:00Z","v":105,"vw":63.05},{"c":63.15,"h":63.15,"l":63.08,"n":5,"o":63.08,"t":"2026-10-20T14:25:00Z","v":585,"vw":63.136965},{"c":63.13,"h":63.13,"l":63.13,"n":2,"o":63.13,"t":"2026-10-20T14:35:00Z","v":102,"vw":63.13},{"c":63.14,"h":63.14,"l":63.14,"n":4,"o":63.14,"t":"2026-10-20T15:05:00Z","v":400,"vw":63.14},{"c":63.06,"h":63.06,"l":63.06,"n":4,"o":63.06,"t":"2026-10-20T15:10:00Z","v":225,"vw":63.06},{"c":62.965,"h":62.965,"l":62.965,"n":1,"o":62.965,"t":"2026-10-20T15:30:00Z","v":542,"vw":62.965},{"c":62.97,"h":62.97,"l":62.91,"n":1221,"o":62.93,"t":"2026-10-20T16:25:00Z","v":85394,"vw":62.915275},{"c":62.9777,"h":62.98,"l":62.96,"n":23,"o":62.96,"t":"2026-10-20T16:30:00Z","v":4250,"vw":62.972198},{"c":62.99,"h":62.99,"l":62.99,"n":6,"o":62.99,"t":"2026-10-20T16:35:00Z","v":1521,"vw":62.99},{"c":62.96,"h":62.98,"l":62.96,"n":8,"o":62.98,"t":"2026-10-20T16:40:00Z","v":750,"vw":62.97},{"c":62.95,"h":62.955,"l":62.95,"n":3,"o":62.955,"t":"2026-10-20T16:45:00Z","v":300,"vw":62.951667},{"c":62.89,"h":62.97,"l":62.89,"n":10,"o":62.97,"t":"2026-10-20T16:50:00Z","v":1000,"vw":62.927},{"c":62.895,"h":62.925,"l":62.89,"n":22,"o":62.925,"t":"2026-10-20T17:00:00Z","v":1879,"vw":62.907222},{"c":62.91,"h":62.91,"l":62.91,"n":1,"o":62.91,"t":"2026-10-20T17:05:00Z","v":100,"vw":62.91},{"c":62.93,"h":62.93,"l":62.91,"n":10,"o":62.91,"t":"2026-10-20T17:10:00Z","v":3593,"vw":62.922455},{"c":62.93,"h":62.93,"l":62.93,"n":4,"o":62.93,"t":"2026-10-20T17:15:00Z","v":440,"vw":62.93},{"c":62.98,"h":62.98,"l":62.97,"n":2,"o":62.97,"t":"2026-10-20T17:20:00Z","v":300,"vw":62.973333},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-20T17:30:00Z","v":200,"vw":63.01},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-20T17:40:00Z","v":100,"vw":63},{"c":62.9957,"h":62.9957,"l":62.9957,"n":1,"o":62.9957,"t":"2026-10-20T17:55:00Z","v":384,"vw":62.9957},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-10-20T18:00:00Z","v":102,"vw":62.98},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-20T18:05:00Z","v":1572,"vw":62.99},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-20T18:10:00Z","v":100,"vw":63.01},{"c":62.97,"h":62.97,"l":62.97,"n":3,"o":62.97,"t":"2026-10-20T18:20:00Z","v":102,"vw":62.97},{"c":62.97,"h":62.97,"l":62.97,"n":5,"o":62.97,"t":"2026-10-20T18:25:00Z","v":1232,"vw":62.97},{"c":62.925,"h":62.925,"l":62.925,"n":2,"o":62.925,"t":"2026-10-20T18:35:00Z","v":199,"vw":62.925},{"c":62.88,"h":62.9104,"l":62.88,"n":8,"o":62.9104,"t":"2026-10-20T18:40:00Z","v":750,"vw":62.89732},{"c":62.93,"h":62.94,"l":62.93,"n":6,"o":62.93,"t":"2026-10-20T18:50:00Z","v":4894,"vw":62.937255},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-10-20T18:55:00Z","v":100,"vw":62.93},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-20T19:05:00Z","v":132,"vw":62.94},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-20T19:10:00Z","v":100,"vw":62.92},{"c":62.91,"h":62.91,"l":62.91,"n":4,"o":62.91,"t":"2026-10-20T19:15:00Z","v":226,"vw":62.91},{"c":62.86,"h":62.9,"l":62.86,"n":18,"o":62.9,"t":"2026-10-20T19:20:00Z","v":1353,"vw":62.885},{"c":62.8799,"h":62.88,"l":62.8799,"n":5,"o":62.88,"t":"2026-10-20T19:25:00Z","v":625,"vw":62.879975},{"c":62.895,"h":62.895,"l":62.895,"n":9,"o":62.895,"t":"2026-10-20T19:30:00Z","v":773,"vw":62.895},{"c":62.85,"h":62.86,"l":62.85,"n":6,"o":62.86,"t":"2026-10-20T19:35:00Z","v":391,"vw":62.856667},{"c":62.9,"h":62.9,"l":62.88,"n":7,"o":62.88,"t":"2026-10-20T19:40:00Z","v":298,"vw":62.89},{"c":62.94,"h":62.94,"l":62.89,"n":78,"o":62.9,"t":"2026-10-20T19:55:00Z","v":9095,"vw":62.918411},{"c":62.94,"h":62.94,"l":62.94,"n":8,"o":62.94,"t":"2026-10-20T20:00:00Z","v":278,"vw":62.94},{"c":63.0793,"h":63.1,"l":63.0793,"n":8,"o":63.1,"t":"2026-10-21T13:30:00Z","v":1083,"vw":63.097274},{"c":63.11,"h":63.11,"l":63.1,"n":9,"o":63.1,"t":"2026-10-21T13:50:00Z","v":403,"vw":63.103333},{"c":63.0899,"h":63.0899,"l":63.0899,"n":3,"o":63.0899,"t":"2026-10-21T13:55:00Z","v":1587,"vw":63.0899},{"c":62.91,"h":62.91,"l":62.9097,"n":7,"o":62.9097,"t":"2026-10-21T14:10:00Z","v":954,"vw":62.909927},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-21T14:20:00Z","v":200,"vw":62.9},{"c":62.99,"h":62.99,"l":62.99,"n":4,"o":62.99,"t":"2026-10-21T14:30:00Z","v":1041,"vw":62.99},{"c":62.99,"h":63.01,"l":62.99,"n":4,"o":63.01,"t":"2026-10-21T14:35:00Z","v":204,"vw":63},{"c":63.05,"h":63.05,"l":63.05,"n":5,"o":63.05,"t":"2026-10-21T14:40:00Z","v":380,"vw":63.05},{"c":63.045,"h":63.05,"l":63.04,"n":4,"o":63.04,"t":"2026-10-21T14:45:00Z","v":301,"vw":63.045},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-21T14:50:00Z","v":134,"vw":63.09},{"c":63.08,"h":63.08,"l":63.08,"n":8,"o":63.08,"t":"2026-10-21T14:55:00Z","v":454,"vw":63.08},{"c":63.09,"h":63.09,"l":63.08,"n":7,"o":63.09,"t":"2026-10-21T15:00:00Z","v":561,"vw":63.084},{"c":63.1,"h":63.11,"l":63.1,"n":15,"o":63.1,"t":"2026-10-21T15:05:00Z","v":1813,"vw":63.101765},{"c":63.13,"h":63.135,"l":63.1,"n":51,"o":63.12,"t":"2026-10-21T15:10:00Z","v":3302,"vw":63.125336},{"c":63.11,"h":63.15,"l":63.11,"n":29,"o":63.13,"t":"2026-10-21T15:15:00Z","v":2283,"vw":63.126667},{"c":63.14,"h":63.145,"l":63.11,"n":9,"o":63.11,"t":"2026-10-21T15:20:00Z","v":588,"vw":63.136},{"c":63.17,"h":63.175,"l":63.13,"n":36,"o":63.13,"t":"2026-10-21T15:25:00Z","v":2401,"vw":63.149722},{"c":63.19,"h":63.2,"l":63.185,"n":50,"o":63.19,"t":"2026-10-21T15:30:00Z","v":4968,"vw":63.193588},{"c":63.24,"h":63.24,"l":63.24,"n":6,"o":63.24,"t":"2026-10-21T15:35:00Z","v":1154,"vw":63.24},{"c":63.22,"h":63.22,"l":63.22,"n":16,"o":63.22,"t":"2026-10-21T15:40:00Z","v":1810,"vw":63.22},{"c":63.25,"h":63.25,"l":63.2324,"n":22,"o":63.2324,"t":"2026-10-21T15:45:00Z","v":4722,"vw":63.241349},{"c":63.23,"h":63.25,"l":63.23,"n":36,"o":63.25,"t":"2026-10-21T15:50:00Z","v":5158,"vw":63.2377},{"c":63.24,"h":63.24,"l":63.23,"n":34,"o":63.23,"t":"2026-10-21T15:55:00Z","v":3640,"vw":63.236069},{"c":63.24,"h":63.24,"l":63.22,"n":14,"o":63.22,"t":"2026-10-21T16:00:00Z","v":1152,"vw":63.238},{"c":63.21,"h":63.23,"l":63.21,"n":63,"o":63.23,"t":"2026-10-21T16:05:00Z","v":6761,"vw":63.219917},{"c":63.23,"h":63.23,"l":63.21,"n":32,"o":63.22,"t":"2026-10-21T16:10:00Z","v":4064,"vw":63.218026},{"c":63.225,"h":63.235,"l":63.22,"n":26,"o":63.23,"t":"2026-10-21T16:15:00Z","v":2719,"vw":63.226816},{"c":63.22,"h":63.235,"l":63.215,"n":11,"o":63.235,"t":"2026-10-21T16:20:00Z","v":2329,"vw":63.218475},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-10-21T16:25:00Z","v":389,"vw":63.2},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-21T16:30:00Z","v":100,"vw":63.21},{"c":63.32,"h":63.32,"l":63.2,"n":36,"o":63.205,"t":"2026-10-21T16:35:00Z","v":1691,"vw":63.251985},{"c":63.26,"h":63.28,"l":63.26,"n":6,"o":63.28,"t":"2026-10-21T16:40:00Z","v":401,"vw":63.266667},{"c":63.27,"h":63.28,"l":63.255,"n":102,"o":63.27,"t":"2026-10-21T16:45:00Z","v":7764,"vw":63.265919},{"c":63.3,"h":63.305,"l":63.29,"n":77,"o":63.29,"t":"2026-10-21T16:50:00Z","v":3353,"vw":63.295113},{"c":63.3,"h":63.32,"l":63.3,"n":12,"o":63.31,"t":"2026-10-21T16:55:00Z","v":2324,"vw":63.312124},{"c":63.31,"h":63.31,"l":63.31,"n":1,"o":63.31,"t":"2026-10-21T17:00:00Z","v":300,"vw":63.31},{"c":63.335,"h":63.345,"l":63.32,"n":16,"o":63.325,"t":"2026-10-21T17:05:00Z","v":2661,"vw":63.332508},{"c":63.34,"h":63.34,"l":63.33,"n":24,"o":63.34,"t":"2026-10-21T17:10:00Z","v":1770,"vw":63.335385},{"c":63.36,"h":63.36,"l":63.355,"n":7,"o":63.355,"t":"2026-10-21T17:15:00Z","v":1332,"vw":63.359615},{"c":63.36,"h":63.36,"l":63.36,"n":5,"o":63.36,"t":"2026-10-21T17:20:00Z","v":260,"vw":63.36},{"c":63.34,"h":63.345,"l":63.34,"n":10,"o":63.345,"t":"2026-10-21T17:25:00Z","v":732,"vw":63.342143},{"c":63.32,"h":63.335,"l":63.31,"n":18,"o":63.335,"t":"2026-10-21T17:30:00Z","v":1313,"vw":63.3205},{"c":63.32,"h":63.32,"l":63.31,"n":6,"o":63.31,"t":"2026-10-21T17:35:00Z","v":440,"vw":63.3175},{"c":63.34,"h":63.3559,"l":63.32,"n":15,"o":63.32,"t":"2026-10-21T17:40:00Z","v":2072,"vw":63.332783},{"c":63.35,"h":63.35,"l":63.35,"n":21,"o":63.35,"t":"2026-10-21T17:45:00Z","v":922,"vw":63.35},{"c":63.36,"h":63.365,"l":63.355,"n":14,"o":63.355,"t":"2026-10-21T17:50:00Z","v":758,"vw":63.3575},{"c":63.34,"h":63.34,"l":63.34,"n":8,"o":63.34,"t":"2026-10-21T17:55:00Z","v":792,"vw":63.34},{"c":63.32,"h":63.32,"l":63.32,"n":5,"o":63.32,"t":"2026-10-21T18:00:00Z","v":190,"vw":63.32},{"c":63.34,"h":63.34,"l":63.33,"n":10,"o":63.33,"t":"2026-10-21T18:05:00Z","v":571,"vw":63.3375},{"c":63.34,"h":63.34,"l":63.34,"n":38,"o":63.34,"t":"2026-10-21T18:10:00Z","v":2297,"vw":63.34},{"c":63.37,"h":63.37,"l":63.37,"n":33,"o":63.37,"t":"2026-10-21T18:15:00Z","v":1366,"vw":63.37},{"c":63.37,"h":63.37,"l":63.37,"n":4,"o":63.37,"t":"2026-10-21T18:20:00Z","v":161,"vw":63.37},{"c":63.37,"h":63.37,"l":63.37,"n":3,"o":63.37,"t":"2026-10-21T18:25:00Z","v":1100,"vw":63.37},{"c":63.37,"h":63.37,"l":63.37,"n":7,"o":63.37,"t":"2026-10-21T18:30:00Z","v":578,"vw":63.37},{"c":63.36,"h":63.37,"l":63.355,"n":10,"o":63.37,"t":"2026-10-21T18:35:00Z","v":941,"vw":63.364089},{"c":63.37,"h":63.37,"l":63.37,"n":9,"o":63.37,"t":"2026-10-21T18:40:00Z","v":1467,"vw":63.37},{"c":63.28,"h":63.34,"l":63.28,"n":21,"o":63.34,"t":"2026-10-21T18:45:00Z","v":2529,"vw":63.306818},{"c":63.265,"h":63.285,"l":63.265,"n":10,"o":63.285,"t":"2026-10-21T18:50:00Z","v":398,"vw":63.275},{"c":63.175,"h":63.26,"l":63.175,"n":24,"o":63.26,"t":"2026-10-21T18:55:00Z","v":1486,"vw":63.217},{"c":63.105,"h":63.145,"l":63.055,"n":36,"o":63.145,"t":"2026-10-21T19:00:00Z","v":2072,"vw":63.095667},{"c":63.14,"h":63.14,"l":63.14,"n":3,"o":63.14,"t":"2026-10-21T19:05:00Z","v":230,"vw":63.14},{"c":63.12,"h":63.12,"l":63.12,"n":9,"o":63.12,"t":"2026-10-21T19:10:00Z","v":232,"vw":63.12},{"c":63.17,"h":63.175,"l":63.16,"n":9,"o":63.16,"t":"2026-10-21T19:15:00Z","v":997,"vw":63.169523},{"c":63.19,"h":63.19,"l":63.17,"n":24,"o":63.19,"t":"2026-10-21T19:20:00Z","v":1022,"vw":63.185},{"c":63.265,"h":63.265,"l":63.21,"n":17,"o":63.21,"t":"2026-10-21T19:25:00Z","v":1530,"vw":63.24},{"c":63.26,"h":63.275,"l":63.26,"n":49,"o":63.275,"t":"2026-10-21T19:30:00Z","v":8632,"vw":63.260588},{"c":63.25,"h":63.27,"l":63.25,"n":27,"o":63.26,"t":"2026-10-21T19:35:00Z","v":2878,"vw":63.2568},{"c":63.25,"h":63.25,"l":63.24,"n":38,"o":63.24,"t":"2026-10-21T19:40:00Z","v":2721,"vw":63.240894},{"c":63.29,"h":63.295,"l":63.27,"n":32,"o":63.28,"t":"2026-10-21T19:45:00Z","v":3437,"vw":63.276949},{"c":63.32,"h":63.325,"l":63.31,"n":16,"o":63.32,"t":"2026-10-21T19:50:00Z","v":944,"vw":63.3175},{"c":63.27,"h":63.315,"l":63.27,"n":133,"o":63.31,"t":"2026-10-21T19:55:00Z","v":10461,"vw":63.295872},{"c":63.27,"h":63.27,"l":63.27,"n":9,"o":63.27,"t":"2026-10-21T20:00:00Z","v":224,"vw":63.27},{"c":62.74,"h":62.74,"l":62.74,"n":17,"o":62.74,"t":"2026-10-22T13:30:00Z","v":1292,"vw":62.74},{"c":62.7199,"h":62.7199,"l":62.7199,"n":1,"o":62.7199,"t":"2026-10-22T13:50:00Z","v":284,"vw":62.7199},{"c":62.795,"h":62.795,"l":62.78,"n":5,"o":62.78,"t":"2026-10-22T14:00:00Z","v":779,"vw":62.784963},{"c":62.76,"h":62.79,"l":62.76,"n":6,"o":62.79,"t":"2026-10-22T14:05:00Z","v":503,"vw":62.7775},{"c":62.66,"h":62.66,"l":62.66,"n":5,"o":62.66,"t":"2026-10-22T14:20:00Z","v":295,"vw":62.66},{"c":62.52,"h":62.52,"l":62.52,"n":5,"o":62.52,"t":"2026-10-22T14:25:00Z","v":1108,"vw":62.52},{"c":62.46,"h":62.46,"l":62.42,"n":17,"o":62.45,"t":"2026-10-22T14:30:00Z","v":1429,"vw":62.448739},{"c":62.43,"h":62.45,"l":62.42,"n":18,"o":62.43,"t":"2026-10-22T14:35:00Z","v":1508,"vw":62.431154},{"c":62.46,"h":62.46,"l":62.42,"n":18,"o":62.445,"t":"2026-10-22T14:40:00Z","v":1241,"vw":62.445},{"c":62.43,"h":62.46,"l":62.415,"n":48,"o":62.45,"t":"2026-10-22T14:45:00Z","v":3474,"vw":62.438333},{"c":62.445,"h":62.445,"l":62.43,"n":46,"o":62.44,"t":"2026-10-22T14:50:00Z","v":2023,"vw":62.435},{"c":62.49,"h":62.49,"l":62.44,"n":9,"o":62.44,"t":"2026-10-22T14:55:00Z","v":527,"vw":62.4775},{"c":62.48,"h":62.485,"l":62.48,"n":6,"o":62.485,"t":"2026-10-22T15:00:00Z","v":360,"vw":62.483333},{"c":62.48,"h":62.48,"l":62.48,"n":7,"o":62.48,"t":"2026-10-22T15:05:00Z","v":493,"vw":62.48},{"c":62.495,"h":62.495,"l":62.44,"n":11,"o":62.44,"t":"2026-10-22T15:10:00Z","v":1331,"vw":62.450833},{"c":62.54,"h":62.54,"l":62.46,"n":14,"o":62.46,"t":"2026-10-22T15:15:00Z","v":1650,"vw":62.488571},{"c":62.63,"h":62.635,"l":62.63,"n":3,"o":62.635,"t":"2026-10-22T15:20:00Z","v":400,"vw":62.6325},{"c":62.6082,"h":62.6082,"l":62.6082,"n":2,"o":62.6082,"t":"2026-10-22T15:25:00Z","v":565,"vw":62.6082},{"c":62.52,"h":62.53,"l":62.5,"n":22,"o":62.5,"t":"2026-10-22T15:30:00Z","v":2671,"vw":62.515299},{"c":62.54,"h":62.55,"l":62.53,"n":20,"o":62.53,"t":"2026-10-22T15:35:00Z","v":1490,"vw":62.538333},{"c":62.52,"h":62.535,"l":62.49,"n":28,"o":62.51,"t":"2026-10-22T15:40:00Z","v":1428,"vw":62.51313},{"c":62.53,"h":62.53,"l":62.53,"n":2,"o":62.53,"t":"2026-10-22T15:45:00Z","v":134,"vw":62.53},{"c":62.57,"h":62.59,"l":62.54,"n":20,"o":62.54,"t":"2026-10-22T15:50:00Z","v":1401,"vw":62.568182},{"c":62.64,"h":62.64,"l":62.59,"n":27,"o":62.59,"t":"2026-10-22T15:55:00Z","v":2753,"vw":62.611428},{"c":62.69,"h":62.69,"l":62.69,"n":3,"o":62.69,"t":"2026-10-22T16:00:00Z","v":270,"vw":62.69},{"c":62.655,"h":62.655,"l":62.62,"n":8,"o":62.62,"t":"2026-10-22T16:05:00Z","v":716,"vw":62.649215},{"c":62.69,"h":62.69,"l":62.66,"n":9,"o":62.66,"t":"2026-10-22T16:15:00Z","v":763,"vw":62.675},{"c":62.69,"h":62.71,"l":62.69,"n":23,"o":62.71,"t":"2026-10-22T16:20:00Z","v":1337,"vw":62.70625},{"c":62.69,"h":62.69,"l":62.69,"n":6,"o":62.69,"t":"2026-10-22T16:25:00Z","v":200,"vw":62.69},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-22T16:35:00Z","v":500,"vw":62.54},{"c":62.43,"h":62.505,"l":62.43,"n":16,"o":62.505,"t":"2026-10-22T16:45:00Z","v":1313,"vw":62.484714},{"c":62.4775,"h":62.48,"l":62.43,"n":15,"o":62.43,"t":"2026-10-22T16:50:00Z","v":1075,"vw":62.45675},{"c":62.43,"h":62.43,"l":62.43,"n":3,"o":62.43,"t":"2026-10-22T17:05:00Z","v":200,"vw":62.43},{"c":62.46,"h":62.46,"l":62.425,"n":17,"o":62.425,"t":"2026-10-22T17:10:00Z","v":1120,"vw":62.448963},{"c":62.47,"h":62.48,"l":62.47,"n":16,"o":62.48,"t":"2026-10-22T17:15:00Z","v":1822,"vw":62.47625},{"c":62.49,"h":62.51,"l":62.4622,"n":23,"o":62.48,"t":"2026-10-22T17:20:00Z","v":3266,"vw":62.483085},{"c":62.51,"h":62.515,"l":62.49,"n":15,"o":62.49,"t":"2026-10-22T17:25:00Z","v":772,"vw":62.501667},{"c":62.54,"h":62.545,"l":62.52,"n":14,"o":62.52,"t":"2026-10-22T17:30:00Z","v":1000,"vw":62.528997},{"c":62.52,"h":62.52,"l":62.52,"n":5,"o":62.52,"t":"2026-10-22T17:35:00Z","v":213,"vw":62.52},{"c":62.54,"h":62.54,"l":62.52,"n":15,"o":62.52,"t":"2026-10-22T17:40:00Z","v":993,"vw":62.53},{"c":62.465,"h":62.47,"l":62.465,"n":5,"o":62.47,"t":"2026-10-22T17:50:00Z","v":325,"vw":62.4667},{"c":62.47,"h":62.47,"l":62.47,"n":3,"o":62.47,"t":"2026-10-22T17:55:00Z","v":167,"vw":62.47},{"c":62.37,"h":62.37,"l":62.36,"n":7,"o":62.36,"t":"2026-10-22T18:00:00Z","v":2415,"vw":62.36834},{"c":62.365,"h":62.365,"l":62.365,"n":18,"o":62.365,"t":"2026-10-22T18:05:00Z","v":720,"vw":62.365},{"c":62.52,"h":62.52,"l":62.52,"n":3,"o":62.52,"t":"2026-10-22T18:20:00Z","v":182,"vw":62.52},{"c":62.5,"h":62.5,"l":62.4999,"n":5,"o":62.5,"t":"2026-10-22T18:25:00Z","v":801,"vw":62.499973},{"c":62.41,"h":62.41,"l":62.375,"n":6,"o":62.375,"t":"2026-10-22T18:30:00Z","v":1189,"vw":62.387324},{"c":62.39,"h":62.39,"l":62.39,"n":1,"o":62.39,"t":"2026-10-22T18:35:00Z","v":100,"vw":62.39},{"c":62.41,"h":62.41,"l":62.41,"n":4,"o":62.41,"t":"2026-10-22T18:40:00Z","v":160,"vw":62.41},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-22T18:45:00Z","v":125,"vw":62.39},{"c":62.37,"h":62.41,"l":62.37,"n":20,"o":62.395,"t":"2026-10-22T18:55:00Z","v":2138,"vw":62.391583},{"c":62.36,"h":62.36,"l":62.33,"n":9,"o":62.36,"t":"2026-10-22T19:00:00Z","v":548,"vw":62.3475},{"c":62.4,"h":62.4,"l":62.38,"n":15,"o":62.38,"t":"2026-10-22T19:05:00Z","v":1139,"vw":62.394054},{"c":62.41,"h":62.41,"l":62.38,"n":17,"o":62.4,"t":"2026-10-22T19:10:00Z","v":2435,"vw":62.398593},{"c":62.4252,"h":62.4252,"l":62.4252,"n":4,"o":62.4252,"t":"2026-10-22T19:15:00Z","v":249,"vw":62.4252},{"c":62.41,"h":62.45,"l":62.41,"n":11,"o":62.45,"t":"2026-10-22T19:20:00Z","v":1462,"vw":62.422308},{"c":62.44,"h":62.44,"l":62.43,"n":9,"o":62.43,"t":"2026-10-22T19:25:00Z","v":902,"vw":62.434286},{"c":62.43,"h":62.48,"l":62.43,"n":20,"o":62.48,"t":"2026-10-22T19:30:00Z","v":2412,"vw":62.448509},{"c":62.4,"h":62.42,"l":62.4,"n":6,"o":62.42,"t":"2026-10-22T19:35:00Z","v":1104,"vw":62.406379},{"c":62.39,"h":62.405,"l":62.385,"n":24,"o":62.385,"t":"2026-10-22T19:40:00Z","v":3302,"vw":62.394948},{"c":62.38,"h":62.42,"l":62.37,"n":14,"o":62.39,"t":"2026-10-22T19:45:00Z","v":2192,"vw":62.389047},{"c":62.5,"h":62.53,"l":62.42,"n":28,"o":62.42,"t":"2026-10-22T19:50:00Z","v":2280,"vw":62.488071},{"c":62.54,"h":62.54,"l":62.52,"n":85,"o":62.53,"t":"2026-10-22T19:55:00Z","v":7527,"vw":62.530323},{"c":62.55,"h":62.55,"l":62.55,"n":5,"o":62.55,"t":"2026-10-22T20:00:00Z","v":169,"vw":62.55}],"history":[{"c":47.88,"h":48,"l":47.6791,"n":559,"o":47.94,"t":"2024-10-21T04:00:00Z","v":42152,"vw":47.86579},{"c":47.896,"h":47.96,"l":47.663,"n":591,"o":47.73,"t":"2024-10-22T04:00:00Z","v":32659,"vw":47.848528},{"c":47.445,"h":47.75,"l":47.164,"n":602,"o":47.73,"t":"2024-10-23T04:00:00Z","v":60670,"vw":47.476082},{"c":47.55,"h":47.599,"l":47.365,"n":513,"o":47.59,"t":"2024-10-24T04:00:00Z","v":65995,"vw":47.4977},{"c":47.54,"h":47.96,"l":47.5,"n":475,"o":47.76,"t":"2024-10-25T04:00:00Z","v":37428,"vw":47.752177},{"c":47.69,"h":47.87,"l":47.69,"n":613,"o":47.87,"t":"2024-10-28T04:00:00Z","v":93467,"vw":47.796898},{"c":47.78,"h":47.88,"l":47.545,"n":424,"o":47.6,"t":"2024-10-29T04:00:00Z","v":54233,"vw":47.75152},{"c":47.62,"h":47.9,"l":47.5999,"n":851,"o":47.77,"t":"2024-10-30T04:00:00Z","v":46153,"vw":47.755703},{"c":46.59,"h":47.3,"l":46.59,"n":669,"o":47.28,"t":"2024-10-31T04:00:00Z","v":67468,"vw":46.891972},{"c":46.89,"h":47.22,"l":46.79,"n":556,"o":46.91,"t":"2024-11-01T04:00:00Z","v":41967,"vw":47.042179},{"c":46.75,"h":46.98,"l":46.61,"n":822,"o":46.86,"t":"2024-11-04T05:00:00Z","v":121831,"vw":46.850096},{"c":47.3,"h":47.3,"l":46.83,"n":521,"o":46.83,"t":"2024-11-05T05:00:00Z","v":34219,"vw":47.169012},{"c":48.47,"h":48.5409,"l":48.05,"n":2744,"o":48.26,"t":"2024-11-06T05:00:00Z","v":737358,"vw":48.241342},{"c":48.87,"h":48.95,"l":48.65,"n":1497,"o":48.65,"t":"2024-11-07T05:00:00Z","v":112168,"vw":48.826048},{"c":49.07,"h":49.1983,"l":48.89,"n":769,"o":48.89,"t":"2024-11-08T05:00:00Z","v":55471,"vw":49.059821},{"c":49.13,"h":49.25,"l":49,"n":2822,"o":49.25,"t":"2024-11-11T05:00:00Z","v":442142,"vw":49.174123},{"c":48.99,"h":49.18,"l":48.815,"n":658,"o":49.1,"t":"2024-11-12T05:00:00Z","v":59819,"vw":49.047935},{"c":48.99,"h":49.16,"l":48.84,"n":777,"o":49.04,"t":"2024-11-13T05:00:00Z","v":73588,"vw":49.026619},{"c":48.68,"h":49.01,"l":48.645,"n":614,"o":48.99,"t":"2024-11-14T05:00:00Z","v":43089,"vw":48.836132},{"c":47.99,"h":48.38,"l":47.8858,"n":935,"o":48.38,"t":"2024-11-15T05:00:00Z","v":93592,"vw":48.018714},{"c":48.2,"h":48.32,"l":47.99,"n":1187,"o":48.01,"t":"2024-11-18T05:00:00Z","v":70347,"vw":48.1852},{"c":48.41,"h":48.46,"l":47.89,"n":711,"o":47.96,"t":"2024-11-19T05:00:00Z","v":68656,"vw":48.170311},{"c":48.37,"h":48.47,"l":47.97,"n":814,"o":48.43,"t":"2024-11-20T05:00:00Z","v":343299,"vw":48.127867},{"c":48.64,"h":48.79,"l":48.15,"n":678,"o":48.62,"t":"2024-11-21T05:00:00Z","v":121282,"vw":48.513027},{"c":48.81,"h":48.8515,"l":48.66,"n":488,"o":48.68,"t":"2024-11-22T05:00:00Z","v":46065,"vw":48.763609},{"c":48.99,"h":49.23,"l":48.85,"n":448,"o":49.15,"t":"2024-11-25T05:00:00Z","v":22282,"vw":49.018407},{"c":49.26,"h":49.33,"l":49.09,"n":831,"o":49.09,"t":"2024-11-26T05:00:00Z","v":169479,"vw":49.263306},{"c":49.09,"h":49.28,"l":49,"n":678,"o":49.28,"t":"2024-11-27T05:00:00Z","v":88900,"vw":49.117461},{"c":49.44,"h":49.499,"l":49.18,"n":480,"o":49.22,"t":"2024-11-29T05:00:00Z","v":49788,"vw":49.419586},{"c":49.54,"h":49.585,"l":49.41,"n":982,"o":49.49,"t":"2024-12-02T05:00:00Z","v":166344,"vw":49.537091},{"c":49.56,"h":49.57,"l":49.43,"n":879,"o":49.52,"t":"2024-12-03T05:00:00Z","v":83152,"vw":49.527043},{"c":49.9,"h":49.91,"l":49.685,"n":819,"o":49.69,"t":"2024-12-04T05:00:00Z","v":52185,"vw":49.799044},{"c":49.82,"h":49.945,"l":49.78,"n":789,"o":49.92,"t":"2024-12-05T05:00:00Z","v":59330,"vw":49.866868},{"c":49.91,"h":50.01,"l":49.8512,"n":1069,"o":49.89,"t":"2024-12-06T05:00:00Z","v":96009,"vw":49.912526},{"c":49.645,"h":49.91,"l":49.6286,"n":708,"o":49.91,"t":"2024-12-09T05:00:00Z","v":49784,"vw":49.752616},{"c":49.51,"h":49.73,"l":49.465,"n":747,"o":49.69,"t":"2024-12-10T05:00:00Z","v":81764,"vw":49.606005},{"c":49.92,"h":49.9707,"l":49.74,"n":1219,"o":49.79,"t":"2024-12-11T05:00:00Z","v":101914,"vw":49.929439},{"c":49.63,"h":49.8704,"l":49.63,"n":1065,"o":49.8,"t":"2024-12-12T05:00:00Z","v":154188,"vw":49.771507},{"c":49.63,"h":49.88,"l":49.52,"n":596,"o":49.85,"t":"2024-12-13T05:00:00Z","v":72061,"vw":49.621032},{"c":49.88,"h":49.9506,"l":49.755,"n":873,"o":49.79,"t":"2024-12-16T05:00:00Z","v":60129,"vw":49.869579},{"c":49.67,"h":49.74,"l":49.564,"n":487,"o":49.62,"t":"2024-12-17T05:00:00Z","v":51986,"vw":49.656948},{"c":48.25,"h":49.8399,"l":48.17,"n":775,"o":49.68,"t":"2024-12-18T05:00:00Z","v":87885,"vw":49.058629},{"c":48.2024,"h":48.7,"l":48.2,"n":633,"o":48.64,"t":"2024-12-19T05:00:00Z","v":147344,"vw":48.501953},{"c":48.77,"h":49.1295,"l":47.88,"n":979,"o":48,"t":"2024-12-20T05:00:00Z","v":125848,"vw":48.736652},{"c":48.93,"h":48.9581,"l":48.36,"n":825,"o":48.61,"t":"2024-12-23T05:00:00Z","v":90748,"vw":48.7022},{"c":49.47,"h":49.47,"l":49.01,"n":375,"o":49.04,"t":"2024-12-24T05:00:00Z","v":27027,"vw":49.231154},{"c":49.48,"h":49.55,"l":49.3035,"n":565,"o":49.33,"t":"2024-12-26T05:00:00Z","v":54197,"vw":49.417941},{"c":48.9071,"h":49.17,"l":48.5703,"n":523,"o":49.17,"t":"2024-12-27T05:00:00Z","v":41572,"vw":48.797616},{"c":48.38,"h":48.6288,"l":48.07,"n":712,"o":48.37,"t":"2024-12-30T05:00:00Z","v":65463,"vw":48.439862},{"c":48.15,"h":48.53,"l":48.04,"n":827,"o":48.53,"t":"2024-12-31T05:00:00Z","v":144713,"vw":48.241342},{"c":48,"h":48.55,"l":47.48,"n":1541,"o":48.33,"t":"2025-01-02T05:00:00Z","v":255959,"vw":47.892832},{"c":48.6202,"h":48.685,"l":48.2,"n":680,"o":48.3,"t":"2025-01-03T05:00:00Z","v":60480,"vw":48.504502},{"c":48.94,"h":49.27,"l":48.79,"n":1017,"o":49.02,"t":"2025-01-06T05:00:00Z","v":178862,"vw":49.047811},{"c":48.3412,"h":49.1047,"l":48.22,"n":723,"o":49.06,"t":"2025-01-07T05:00:00Z","v":107750,"vw":48.754389},{"c":48.41,"h":48.51,"l":48.11,"n":590,"o":48.37,"t":"2025-01-08T05:00:00Z","v":778345,"vw":48.335993},{"c":47.66,"h":48.08,"l":47.51,"n":766,"o":48.08,"t":"2025-01-10T05:00:00Z","v":79160,"vw":47.778374},{"c":47.74,"h":47.74,"l":47.17,"n":716,"o":47.3,"t":"2025-01-13T05:00:00Z","v":70197,"vw":47.407048},{"c":47.79,"h":48,"l":47.5013,"n":788,"o":48,"t":"2025-01-14T05:00:00Z","v":61653,"vw":47.800588},{"c":48.66,"h":48.72,"l":48.41,"n":427,"o":48.48,"t":"2025-01-15T05:00:00Z","v":27591,"vw":48.583373},{"c":48.53,"h":48.77,"l":48.51,"n":745,"o":48.77,"t":"2025-01-16T05:00:00Z","v":124694,"vw":48.586764},{"c":49.03,"h":49.17,"l":48.912,"n":643,"o":49.05,"t":"2025-01-17T05:00:00Z","v":41381,"vw":49.065227},{"c":49.55,"h":49.55,"l":49.1578,"n":718,"o":49.27,"t":"2025-01-21T05:00:00Z","v":50540,"vw":49.377043},{"c":49.83,"h":49.9,"l":49.72,"n":1033,"o":49.72,"t":"2025-01-22T05:00:00Z","v":64976,"vw":49.827304},{"c":50.1,"h":50.1,"l":49.73,"n":488,"o":49.73,"t":"2025-01-23T05:00:00Z","v":39975,"vw":49.835384},{"c":49.97,"h":50.145,"l":49.8748,"n":619,"o":50.1,"t":"2025-01-24T05:00:00Z","v":194905,"vw":50.042059},{"c":49.21,"h":49.2561,"l":48.81,"n":758,"o":48.81,"t":"2025-01-27T05:00:00Z","v":109972,"vw":49.054588},{"c":49.69,"h":49.74,"l":49.15,"n":609,"o":49.29,"t":"2025-01-28T05:00:00Z","v":61644,"vw":49.561674},{"c":49.46,"h":49.63,"l":49.26,"n":453,"o":49.63,"t":"2025-01-29T05:00:00Z","v":43054,"vw":49.49791},{"c":49.7191,"h":49.84,"l":49.35,"n":380,"o":49.64,"t":"2025-01-30T05:00:00Z","v":35290,"vw":49.617216},{"c":49.43,"h":50.1398,"l":49.43,"n":666,"o":49.94,"t":"2025-01-31T05:00:00Z","v":68528,"vw":49.928393},{"c":49.09,"h":49.32,"l":48.55,"n":858,"o":48.6,"t":"2025-02-03T05:00:00Z","v":162760,"vw":48.888427},{"c":49.43,"h":49.47,"l":49.1,"n":600,"o":49.1,"t":"2025-02-04T05:00:00Z","v":60818,"vw":49.356723},{"c":49.66,"h":49.66,"l":49.16,"n":492,"o":49.38,"t":"2025-02-05T05:00:00Z","v":57966,"vw":49.506167},{"c":49.82,"h":49.83,"l":49.56,"n":402,"o":49.77,"t":"2025-02-06T05:00:00Z","v":45831,"vw":49.742337},{"c":49.35,"h":49.9773,"l":49.3235,"n":625,"o":49.89,"t":"2025-02-07T05:00:00Z","v":87226,"vw":49.485256},{"c":49.65,"h":49.7307,"l":49.4914,"n":574,"o":49.6,"t":"2025-02-10T05:00:00Z","v":64919,"vw":49.648405},{"c":49.71,"h":49.7329,"l":49.5,"n":386,"o":49.5,"t":"2025-02-11T05:00:00Z","v":24380,"vw":49.604476},{"c":49.57,"h":49.66,"l":49.2,"n":573,"o":49.21,"t":"2025-02-12T05:00:00Z","v":120993,"vw":49.475995},{"c":50.09,"h":50.11,"l":49.6099,"n":366,"o":49.67,"t":"2025-02-13T05:00:00Z","v":47172,"vw":49.899859},{"c":50.1,"h":50.19,"l":50.0765,"n":401,"o":50.15,"t":"2025-02-14T05:00:00Z","v":63483,"vw":50.133484},{"c":50.2,"h":50.2,"l":49.9785,"n":597,"o":50.2,"t":"2025-02-18T05:00:00Z","v":72383,"vw":50.119815},{"c":50.33,"h":50.35,"l":50.0575,"n":494,"o":50.1,"t":"2025-02-19T05:00:00Z","v":45143,"vw":50.220704},{"c":50.11,"h":50.24,"l":49.86,"n":608,"o":50.2,"t":"2025-02-20T05:00:00Z","v":66815,"vw":50.07562},{"c":49.255,"h":50.08,"l":49.24,"n":590,"o":50.08,"t":"2025-02-21T05:00:00Z","v":52440,"vw":49.538868},{"c":49.02,"h":49.45,"l":48.97,"n":751,"o":49.41,"t":"2025-02-24T05:00:00Z","v":150065,"vw":49.255762},{"c":48.82,"h":49.05,"l":48.5,"n":514,"o":49.04,"t":"2025-02-25T05:00:00Z","v":47508,"vw":48.749696},{"c":48.83,"h":49.24,"l":48.62,"n":1045,"o":48.97,"t":"2025-02-26T05:00:00Z","v":277471,"vw":48.939783},{"c":48.01,"h":49.09,"l":48.01,"n":1168,"o":48.98,"t":"2025-02-27T05:00:00Z","v":340277,"vw":48.616015},{"c":48.76,"h":48.76,"l":47.82,"n":668,"o":48.08,"t":"2025-02-28T05:00:00Z","v":66755,"vw":48.159207},{"c":47.99,"h":49.001,"l":47.67,"n":965,"o":48.91,"t":"2025-03-03T05:00:00Z","v":102410,"vw":48.467547},{"c":47.4,"h":48.04,"l":47.0152,"n":1157,"o":47.63,"t":"2025-03-04T05:00:00Z","v":160608,"vw":47.420352},{"c":47.92,"h":48.055,"l":47.1,"n":927,"o":47.41,"t":"2025-03-05T05:00:00Z","v":129671,"vw":47.784459},{"c":47.02,"h":47.65,"l":46.82,"n":928,"o":47.25,"t":"2025-03-06T05:00:00Z","v":144440,"vw":47.362887},{"c":47.27,"h":47.38,"l":46.4,"n":790,"o":46.9,"t":"2025-03-07T05:00:00Z","v":108904,"vw":46.89786},{"c":45.97,"h":46.6548,"l":45.57,"n":1231,"o":46.54,"t":"2025-03-10T04:00:00Z","v":116994,"vw":46.150229},{"c":45.62,"h":46.13,"l":45.28,"n":1311,"o":45.84,"t":"2025-03-11T04:00:00Z","v":110310,"vw":45.69667},{"c":45.86,"h":46.2,"l":45.43,"n":4583,"o":46.19,"t":"2025-03-12T04:00:00Z","v":752321,"vw":45.895728},{"c":45.21,"h":45.845,"l":45.0919,"n":978,"o":45.79,"t":"2025-03-13T04:00:00Z","v":187378,"vw":45.37123},{"c":46.15,"h":46.23,"l":45.58,"n":848,"o":45.58,"t":"2025-03-14T04:00:00Z","v":102311,"vw":45.980607},{"c":46.51,"h":46.71,"l":46.13,"n":710,"o":46.13,"t":"2025-03-17T04:00:00Z","v":69301,"vw":46.377953},{"c":45.97,"h":46.28,"l":45.85,"n":850,"o":46.28,"t":"2025-03-18T04:00:00Z","v":89123,"vw":45.990809},{"c":46.46,"h":46.75,"l":46.0257,"n":537,"o":46.09,"t":"2025-03-19T04:00:00Z","v":114053,"vw":46.448182},{"c":46.35,"h":46.74,"l":46.13,"n":595,"o":46.16,"t":"2025-03-20T04:00:00Z","v":67421,"vw":46.400072},{"c":46.33,"h":46.42,"l":45.88,"n":1191,"o":45.92,"t":"2025-03-21T04:00:00Z","v":103058,"vw":46.144959},{"c":47.08,"h":47.1,"l":46.77,"n":530,"o":46.77,"t":"2025-03-24T04:00:00Z","v":52004,"vw":46.973207},{"c":47.1,"h":47.24,"l":47.02,"n":1020,"o":47.12,"t":"2025-03-25T04:00:00Z","v":126177,"vw":47.0883},{"c":46.62,"h":47.1975,"l":46.4937,"n":371,"o":47.12,"t":"2025-03-26T04:00:00Z","v":47490,"vw":46.86765},{"c":46.47,"h":46.77,"l":46.33,"n":457,"o":46.47,"t":"2025-03-27T04:00:00Z","v":39154,"vw":46.553674},{"c":45.52,"h":46.32,"l":45.48,"n":709,"o":46.32,"t":"2025-03-28T04:00:00Z","v":131988,"vw":45.64103},{"c":45.75,"h":45.88,"l":44.8,"n":1383,"o":44.98,"t":"2025-03-31T04:00:00Z","v":185911,"vw":45.497065},{"c":45.93,"h":46.08,"l":45.37,"n":889,"o":45.66,"t":"2025-04-01T04:00:00Z","v":332791,"vw":45.92688},{"c":46.26,"h":46.42,"l":45.48,"n":710,"o":45.48,"t":"2025-04-02T04:00:00Z","v":148227,"vw":45.840029},{"c":44.09,"h":44.87,"l":44.02,"n":1106,"o":44.62,"t":"2025-04-03T04:00:00Z","v":151100,"vw":44.471183},{"c":41.44,"h":43.1,"l":41.42,"n":1497,"o":42.88,"t":"2025-04-04T04:00:00Z","v":288009,"vw":42.065535},{"c":41.35,"h":42.8895,"l":39.59,"n":1432,"o":40.04,"t":"2025-04-07T04:00:00Z","v":205339,"vw":40.836357},{"c":40.79,"h":43.0807,"l":40.1162,"n":1210,"o":42.82,"t":"2025-04-08T04:00:00Z","v":204137,"vw":42.014632},{"c":44.8,"h":44.81,"l":40.502,"n":1394,"o":40.56,"t":"2025-04-09T04:00:00Z","v":172551,"vw":42.289212},{"c":43.11,"h":43.67,"l":41.88,"n":723,"o":43.67,"t":"2025-04-10T04:00:00Z","v":197358,"vw":43.049015},{"c":43.86,"h":43.9993,"l":42.74,"n":757,"o":43.02,"t":"2025-04-11T04:00:00Z","v":132477,"vw":43.476435},{"c":44.28,"h":44.7,"l":43.9,"n":569,"o":44.7,"t":"2025-04-14T04:00:00Z","v":65831,"vw":44.302092},{"c":44.17,"h":44.6275,"l":44.135,"n":555,"o":44.29,"t":"2025-04-15T04:00:00Z","v":44100,"vw":44.355277},{"c":43.15,"h":43.9,"l":42.73,"n":752,"o":43.67,"t":"2025-04-16T04:00:00Z","v":76006,"vw":43.37366},{"c":43.19,"h":43.55,"l":43.02,"n":606,"o":43.3,"t":"2025-04-17T04:00:00Z","v":65843,"vw":43.324511},{"c":42.17,"h":42.8,"l":41.72,"n":669,"o":42.71,"t":"2025-04-21T04:00:00Z","v":62841,"vw":42.110811},{"c":43.24,"h":43.39,"l":42.61,"n":761,"o":42.67,"t":"2025-04-22T04:00:00Z","v":102725,"vw":43.100161},{"c":44.03,"h":44.75,"l":43.825,"n":663,"o":44.38,"t":"2025-04-23T04:00:00Z","v":143934,"vw":44.463905},{"c":44.87,"h":44.92,"l":44.01,"n":810,"o":44.1,"t":"2025-04-24T04:00:00Z","v":162031,"vw":44.602568},{"c":45.19,"h":45.21,"l":44.71,"n":804,"o":44.82,"t":"2025-04-25T04:00:00Z","v":74202,"vw":45.049583},{"c":45.23,"h":45.45,"l":44.75,"n":778,"o":45.23,"t":"2025-04-28T04:00:00Z","v":86776,"vw":45.073511},{"c":45.49,"h":45.59,"l":45.02,"n":478,"o":45.02,"t":"2025-04-29T04:00:00Z","v":61948,"vw":45.255347},{"c":45.72,"h":45.72,"l":44.53,"n":698,"o":44.92,"t":"2025-04-30T04:00:00Z","v":139908,"vw":45.297043},{"c":45.87,"h":46.345,"l":45.87,"n":682,"o":46.05,"t":"2025-05-01T04:00:00Z","v":79736,"vw":46.116145},{"c":46.58,"h":46.71,"l":46.31,"n":631,"o":46.42,"t":"2025-05-02T04:00:00Z","v":57139,"vw":46.536983},{"c":46.3,"h":46.57,"l":46.2,"n":1485,"o":46.28,"t":"2025-05-05T04:00:00Z","v":172667,"vw":46.407979},{"c":45.95,"h":46.21,"l":45.8,"n":543,"o":45.87,"t":"2025-05-06T04:00:00Z","v":34713,"vw":46.039858},{"c":46.15,"h":46.31,"l":45.72,"n":607,"o":46.06,"t":"2025-05-07T04:00:00Z","v":59588,"vw":46.013755},{"c":46.41,"h":46.8822,"l":46.17,"n":785,"o":46.44,"t":"2025-05-08T04:00:00Z","v":121811,"vw":46.644199},{"c":46.365,"h":46.62,"l":46.25,"n":427,"o":46.57,"t":"2025-05-09T04:00:00Z","v":33380,"vw":46.413362},{"c":47.88,"h":47.93,"l":47.4593,"n":805,"o":47.81,"t":"2025-05-12T04:00:00Z","v":73065,"vw":47.73184},{"c":48.22,"h":48.39,"l":47.9,"n":475,"o":47.9,"t":"2025-05-13T04:00:00Z","v":45610,"vw":48.162419},{"c":48.28,"h":48.42,"l":48.15,"n":509,"o":48.29,"t":"2025-05-14T04:00:00Z","v":160402,"vw":48.241368},{"c":48.53,"h":48.59,"l":48.14,"n":815,"o":48.16,"t":"2025-05-15T04:00:00Z","v":98117,"vw":48.455992},{"c":48.87,"h":48.87,"l":48.45,"n":782,"o":48.65,"t":"2025-05-16T04:00:00Z","v":57278,"vw":48.695022},{"c":48.95,"h":48.9698,"l":48.355,"n":869,"o":48.36,"t":"2025-05-19T04:00:00Z","v":72118,"vw":48.727945},{"c":48.74,"h":48.85,"l":48.53,"n":1321,"o":48.72,"t":"2025-05-20T04:00:00Z","v":91082,"vw":48.728875},{"c":47.94,"h":48.72,"l":47.86,"n":721,"o":48.41,"t":"2025-05-21T04:00:00Z","v":178038,"vw":48.468213},{"c":47.92,"h":48.2252,"l":47.84,"n":650,"o":47.94,"t":"2025-05-22T04:00:00Z","v":91836,"vw":48.025873},{"c":47.64,"h":47.83,"l":47.26,"n":969,"o":47.39,"t":"2025-05-23T04:00:00Z","v":109512,"vw":47.635884},{"c":48.62,"h":48.64,"l":48.14,"n":684,"o":48.16,"t":"2025-05-27T04:00:00Z","v":68675,"vw":48.400538},{"c":48.37,"h":48.7599,"l":48.31,"n":766,"o":48.67,"t":"2025-05-28T04:00:00Z","v":119538,"vw":48.492408},{"c":48.56,"h":48.82,"l":48.23,"n":873,"o":48.82,"t":"2025-05-29T04:00:00Z","v":199697,"vw":48.43557},{"c":48.6,"h":48.64,"l":48,"n":714,"o":48.46,"t":"2025-05-30T04:00:00Z","v":138928,"vw":48.465381},{"c":48.74,"h":48.75,"l":47.5082,"n":681,"o":48.35,"t":"2025-06-02T04:00:00Z","v":40417,"vw":48.405278},{"c":49.04,"h":49.11,"l":48.75,"n":604,"o":48.75,"t":"2025-06-03T04:00:00Z","v":43118,"vw":48.984996},{"c":49.04,"h":49.19,"l":49.03,"n":727,"o":49.13,"t":"2025-06-04T04:00:00Z","v":113920,"vw":49.11048},{"c":48.79,"h":49.2799,"l":48.65,"n":543,"o":49.2,"t":"2025-06-05T04:00:00Z","v":46524,"vw":48.964807},{"c":49.26,"h":49.42,"l":49.1302,"n":442,"o":49.22,"t":"2025-06-06T04:00:00Z","v":59897,"vw":49.278135},{"c":49.315,"h":49.4571,"l":49.26,"n":550,"o":49.36,"t":"2025-06-09T04:00:00Z","v":54190,"vw":49.364059},{"c":49.57,"h":49.61,"l":49.34,"n":528,"o":49.39,"t":"2025-06-10T04:00:00Z","v":53529,"vw":49.451578},{"c":49.42,"h":49.7499,"l":49.31,"n":505,"o":49.66,"t":"2025-06-11T04:00:00Z","v":74572,"vw":49.541444},{"c":49.61,"h":49.61,"l":49.33,"n":438,"o":49.33,"t":"2025-06-12T04:00:00Z","v":38712,"vw":49.507263},{"c":49.06,"h":49.45,"l":48.925,"n":658,"o":49.2,"t":"2025-06-13T04:00:00Z","v":63708,"vw":49.097251},{"c":49.49,"h":49.645,"l":49.33,"n":716,"o":49.33,"t":"2025-06-16T04:00:00Z","v":187123,"vw":49.516422},{"c":49.05,"h":49.4,"l":49,"n":431,"o":49.25,"t":"2025-06-17T04:00:00Z","v":26585,"vw":49.294844},{"c":49.03,"h":49.35,"l":48.97,"n":566,"o":49.12,"t":"2025-06-18T04:00:00Z","v":122307,"vw":49.22456},{"c":48.94,"h":49.32,"l":48.82,"n":776,"o":49.31,"t":"2025-06-20T04:00:00Z","v":83959,"vw":49.006064},{"c":49.3,"h":49.3,"l":48.65,"n":620,"o":48.79,"t":"2025-06-23T04:00:00Z","v":70623,"vw":48.993497},{"c":49.88,"h":49.965,"l":49.62,"n":565,"o":49.7,"t":"2025-06-24T04:00:00Z","v":56334,"vw":49.835379},{"c":49.92,"h":50.02,"l":49.81,"n":964,"o":50,"t":"2025-06-25T04:00:00Z","v":94676,"vw":49.936084},{"c":50.29,"h":50.315,"l":50.03,"n":1315,"o":50.03,"t":"2025-06-26T04:00:00Z","v":57060,"vw":50.163458},{"c":50.56,"h":50.6741,"l":50.2563,"n":1080,"o":50.36,"t":"2025-06-27T04:00:00Z","v":108154,"vw":50.477111},{"c":50.93,"h":50.94,"l":50.6,"n":792,"o":50.75,"t":"2025-06-30T04:00:00Z","v":213038,"vw":50.830718},{"c":50.79,"h":50.88,"l":50.6148,"n":779,"o":50.66,"t":"2025-07-01T04:00:00Z","v":55960,"vw":50.786047},{"c":50.98,"h":51.01,"l":50.71,"n":611,"o":50.71,"t":"2025-07-02T04:00:00Z","v":59630,"vw":50.894373},{"c":51.45,"h":51.4881,"l":51.19,"n":648,"o":51.19,"t":"2025-07-03T04:00:00Z","v":50754,"vw":51.425109},{"c":51.02,"h":51.29,"l":50.86,"n":695,"o":51.29,"t":"2025-07-07T04:00:00Z","v":42480,"vw":51.127631},{"c":50.96,"h":51.12,"l":50.96,"n":433,"o":51.12,"t":"2025-07-08T04:00:00Z","v":91707,"vw":50.993295},{"c":51.27,"h":51.33,"l":51.04,"n":517,"o":51.16,"t":"2025-07-09T04:00:00Z","v":59004,"vw":51.234588},{"c":51.45,"h":51.51,"l":51.2101,"n":405,"o":51.33,"t":"2025-07-10T04:00:00Z","v":45191,"vw":51.421292},{"c":51.26,"h":51.325,"l":51.11,"n":504,"o":51.19,"t":"2025-07-11T04:00:00Z","v":59496,"vw":51.255329},{"c":51.35,"h":51.3863,"l":51.1405,"n":476,"o":51.23,"t":"2025-07-14T04:00:00Z","v":33474,"vw":51.272192},{"c":51.1519,"h":51.6,"l":51.1519,"n":504,"o":51.6,"t":"2025-07-15T04:00:00Z","v":37749,"vw":51.35212},{"c":51.34,"h":51.3452,"l":50.85,"n":507,"o":51.3,"t":"2025-07-16T04:00:00Z","v":42541,"vw":51.213885},{"c":51.6,"h":51.6699,"l":51.31,"n":467,"o":51.31,"t":"2025-07-17T04:00:00Z","v":38133,"vw":51.520863},{"c":51.59,"h":51.78,"l":51.53,"n":1526,"o":51.78,"t":"2025-07-18T04:00:00Z","v":53889,"vw":51.620737},{"c":51.6919,"h":51.9482,"l":51.6617,"n":631,"o":51.73,"t":"2025-07-21T04:00:00Z","v":62978,"vw":51.886988},{"c":51.73,"h":51.78,"l":51.5115,"n":418,"o":51.77,"t":"2025-07-22T04:00:00Z","v":32061,"vw":51.661534},{"c":52.1,"h":52.11,"l":51.81,"n":533,"o":51.92,"t":"2025-07-23T04:00:00Z","v":52822,"vw":51.99584},{"c":52.155,"h":52.3,"l":52.13,"n":527,"o":52.21,"t":"2025-07-24T04:00:00Z","v":47696,"vw":52.215728},{"c":52.4,"h":52.4351,"l":52.24,"n":447,"o":52.24,"t":"2025-07-25T04:00:00Z","v":32794,"vw":52.357977},{"c":52.38,"h":52.4542,"l":52.27,"n":786,"o":52.44,"t":"2025-07-28T04:00:00Z","v":89079,"vw":52.355117},{"c":52.2,"h":52.51,"l":52.1601,"n":602,"o":52.46,"t":"2025-07-29T04:00:00Z","v":53579,"vw":52.288327},{"c":52.145,"h":52.35,"l":51.97,"n":356,"o":52.27,"t":"2025-07-30T04:00:00Z","v":27420,"vw":52.253444},{"c":51.97,"h":52.6,"l":51.87,"n":465,"o":52.56,"t":"2025-07-31T04:00:00Z","v":45743,"vw":52.220805},{"c":51.16,"h":51.49,"l":50.97,"n":773,"o":51.47,"t":"2025-08-01T04:00:00Z","v":77738,"vw":51.133217},{"c":51.94,"h":51.94,"l":51.49,"n":766,"o":51.49,"t":"2025-08-04T04:00:00Z","v":82780,"vw":51.786896},{"c":51.69,"h":52.04,"l":51.62,"n":721,"o":52,"t":"2025-08-05T04:00:00Z","v":71432,"vw":51.838576},{"c":52.05,"h":52.1208,"l":51.685,"n":492,"o":51.76,"t":"2025-08-06T04:00:00Z","v":42911,"vw":51.969065},{"c":52.05,"h":52.4,"l":51.78,"n":468,"o":52.33,"t":"2025-08-07T04:00:00Z","v":29507,"vw":52.026302},{"c":52.44,"h":52.49,"l":52.17,"n":586,"o":52.17,"t":"2025-08-08T04:00:00Z","v":66150,"vw":52.410345},{"c":52.34,"h":52.5892,"l":52.3201,"n":624,"o":52.46,"t":"2025-08-11T04:00:00Z","v":41775,"vw":52.434252},{"c":52.94,"h":52.94,"l":52.46,"n":585,"o":52.58,"t":"2025-08-12T04:00:00Z","v":38688,"vw":52.816679},{"c":53.07,"h":53.2,"l":52.93,"n":473,"o":53.09,"t":"2025-08-13T04:00:00Z","v":38395,"vw":53.019499},{"c":53.07,"h":53.14,"l":52.94,"n":388,"o":52.95,"t":"2025-08-14T04:00:00Z","v":94170,"vw":53.071347},{"c":52.96,"h":53.22,"l":52.955,"n":584,"o":53.22,"t":"2025-08-15T04:00:00Z","v":56361,"vw":53.027243},{"c":52.93,"h":53.02,"l":52.88,"n":1099,"o":52.92,"t":"2025-08-18T04:00:00Z","v":220774,"vw":52.954119},{"c":52.68,"h":53.04,"l":52.59,"n":789,"o":52.94,"t":"2025-08-19T04:00:00Z","v":113119,"vw":52.806093},{"c":52.56,"h":52.65,"l":52.11,"n":1420,"o":52.65,"t":"2025-08-20T04:00:00Z","v":234518,"vw":52.467344},{"c":52.32,"h":52.51,"l":52.17,"n":755,"o":52.4,"t":"2025-08-21T04:00:00Z","v":62797,"vw":52.343886},{"c":53.1,"h":53.19,"l":52.49,"n":913,"o":52.49,"t":"2025-08-22T04:00:00Z","v":93932,"vw":53.018356},{"c":52.84,"h":53.09,"l":52.84,"n":788,"o":52.96,"t":"2025-08-25T04:00:00Z","v":96052,"vw":53.007083},{"c":53.1,"h":53.1,"l":52.7748,"n":431,"o":52.86,"t":"2025-08-26T04:00:00Z","v":24094,"vw":52.93483},{"c":53.215,"h":53.26,"l":53.03,"n":420,"o":53.03,"t":"2025-08-27T04:00:00Z","v":49107,"vw":53.199121},{"c":53.35,"h":53.42,"l":53.1326,"n":379,"o":53.21,"t":"2025-08-28T04:00:00Z","v":91675,"vw":53.261367},{"c":53.04,"h":53.28,"l":52.9,"n":506,"o":53.28,"t":"2025-08-29T04:00:00Z","v":28863,"vw":53.007851},{"c":52.66,"h":52.66,"l":52.2,"n":995,"o":52.42,"t":"2025-09-02T04:00:00Z","v":78399,"vw":52.43427},{"c":52.97,"h":52.995,"l":52.7,"n":705,"o":52.88,"t":"2025-09-03T04:00:00Z","v":81225,"vw":52.893763},{"c":53.39,"h":53.41,"l":52.95,"n":735,"o":53.06,"t":"2025-09-04T04:00:00Z","v":94004,"vw":53.155609},{"c":53.2593,"h":53.6753,"l":52.96,"n":547,"o":53.62,"t":"2025-09-05T04:00:00Z","v":50223,"vw":53.263717},{"c":53.41,"h":53.5143,"l":53.32,"n":1186,"o":53.36,"t":"2025-09-08T04:00:00Z","v":152311,"vw":53.411983},{"c":53.56,"h":53.57,"l":53.29,"n":512,"o":53.41,"t":"2025-09-09T04:00:00Z","v":48763,"vw":53.457376},{"c":53.66,"h":53.88,"l":53.56,"n":589,"o":53.79,"t":"2025-09-10T04:00:00Z","v":93617,"vw":53.795578},{"c":54.1697,"h":54.175,"l":53.82,"n":546,"o":53.82,"t":"2025-09-11T04:00:00Z","v":61232,"vw":54.068123},{"c":54.135,"h":54.26,"l":54.1,"n":413,"o":54.15,"t":"2025-09-12T04:00:00Z","v":28080,"vw":54.152673},{"c":54.39,"h":54.4182,"l":54.31,"n":449,"o":54.34,"t":"2025-09-15T04:00:00Z","v":41328,"vw":54.350353},{"c":54.32,"h":54.48,"l":54.2824,"n":453,"o":54.48,"t":"2025-09-16T04:00:00Z","v":37568,"vw":54.331218},{"c":54.23,"h":54.4046,"l":53.86,"n":624,"o":54.33,"t":"2025-09-17T04:00:00Z","v":199779,"vw":54.257102},{"c":54.54,"h":54.7,"l":54.36,"n":718,"o":54.5,"t":"2025-09-18T04:00:00Z","v":81117,"vw":54.5828},{"c":54.83,"h":54.85,"l":54.565,"n":469,"o":54.7,"t":"2025-09-19T04:00:00Z","v":32631,"vw":54.705518},{"c":54.95,"h":54.9699,"l":54.54,"n":696,"o":54.57,"t":"2025-09-22T04:00:00Z","v":160962,"vw":54.823031},{"c":54.61,"h":54.945,"l":54.52,"n":724,"o":54.94,"t":"2025-09-23T04:00:00Z","v":75902,"vw":54.789415},{"c":54.44,"h":54.75,"l":54.3055,"n":548,"o":54.75,"t":"2025-09-24T04:00:00Z","v":73411,"vw":54.480422},{"c":54.17,"h":54.27,"l":53.9,"n":871,"o":54.2,"t":"2025-09-25T04:00:00Z","v":221553,"vw":54.056773},{"c":54.47,"h":54.4967,"l":54.1698,"n":530,"o":54.26,"t":"2025-09-26T04:00:00Z","v":42542,"vw":54.358822},{"c":54.63,"h":54.75,"l":54.48,"n":967,"o":54.65,"t":"2025-09-29T04:00:00Z","v":131317,"vw":54.5839},{"c":54.85,"h":54.88,"l":54.48,"n":763,"o":54.55,"t":"2025-09-30T04:00:00Z","v":151734,"vw":54.583488},{"c":55.06,"h":55.11,"l":54.635,"n":884,"o":54.65,"t":"2025-10-01T04:00:00Z","v":84177,"vw":54.950411},{"c":55.12,"h":55.21,"l":54.9432,"n":801,"o":55.2,"t":"2025-10-02T04:00:00Z","v":129231,"vw":55.066899},{"c":55.06,"h":55.3815,"l":55.03,"n":1432,"o":55.19,"t":"2025-10-03T04:00:00Z","v":192915,"vw":55.203202},{"c":55.32,"h":55.37,"l":55.125,"n":1181,"o":55.3,"t":"2025-10-06T04:00:00Z","v":158724,"vw":55.256029},{"c":55.085,"h":55.42,"l":54.99,"n":1353,"o":55.4,"t":"2025-10-07T04:00:00Z","v":100808,"vw":55.119534},{"c":55.415,"h":55.44,"l":55.16,"n":912,"o":55.22,"t":"2025-10-08T04:00:00Z","v":77118,"vw":55.303988},{"c":55.27,"h":55.505,"l":55.14,"n":614,"o":55.5,"t":"2025-10-09T04:00:00Z","v":49428,"vw":55.25943},{"c":53.81,"h":55.5259,"l":53.79,"n":1132,"o":55.36,"t":"2025-10-10T04:00:00Z","v":123604,"vw":54.56181},{"c":54.64,"h":54.75,"l":54.3728,"n":534,"o":54.47,"t":"2025-10-13T04:00:00Z","v":43177,"vw":54.595438},{"c":54.58,"h":54.83,"l":53.88,"n":492,"o":54.13,"t":"2025-10-14T04:00:00Z","v":43602,"vw":54.381243},{"c":54.7274,"h":55.2,"l":54.4597,"n":885,"o":54.91,"t":"2025-10-15T04:00:00Z","v":45199,"vw":54.823776},{"c":54.42,"h":55.06,"l":54.1596,"n":517,"o":54.98,"t":"2025-10-16T04:00:00Z","v":43730,"vw":54.586037},{"c":54.75,"h":54.84,"l":54.2606,"n":767,"o":54.37,"t":"2025-10-17T04:00:00Z","v":640660,"vw":54.544704},{"c":55.34,"h":55.39,"l":55.03,"n":539,"o":55.03,"t":"2025-10-20T04:00:00Z","v":45545,"vw":55.291715},{"c":55.345,"h":55.4602,"l":55.23,"n":973,"o":55.39,"t":"2025-10-21T04:00:00Z","v":94013,"vw":55.403228},{"c":55.03,"h":55.36,"l":54.695,"n":676,"o":55.36,"t":"2025-10-22T04:00:00Z","v":66568,"vw":55.00599},{"c":55.34,"h":55.418,"l":55.05,"n":429,"o":55.05,"t":"2025-10-23T04:00:00Z","v":33228,"vw":55.298971},{"c":55.7729,"h":55.901,"l":55.69,"n":395,"o":55.71,"t":"2025-10-24T04:00:00Z","v":41884,"vw":55.828192},{"c":56.465,"h":56.48,"l":56.23,"n":560,"o":56.29,"t":"2025-10-27T04:00:00Z","v":53150,"vw":56.357567},{"c":56.64,"h":56.7894,"l":56.45,"n":565,"o":56.65,"t":"2025-10-28T04:00:00Z","v":48931,"vw":56.631001},{"c":56.62,"h":56.86,"l":56.33,"n":620,"o":56.78,"t":"2025-10-29T04:00:00Z","v":63226,"vw":56.679108},{"c":56.06,"h":56.52,"l":56.04,"n":799,"o":56.34,"t":"2025-10-30T04:00:00Z","v":84417,"vw":56.314004},{"c":56.19,"h":56.5,"l":55.9706,"n":809,"o":56.5,"t":"2025-10-31T04:00:00Z","v":242908,"vw":56.124427},{"c":56.3,"h":56.47,"l":56.0301,"n":1102,"o":56.47,"t":"2025-11-03T05:00:00Z","v":124792,"vw":56.322644},{"c":55.63,"h":56.02,"l":55.59,"n":595,"o":55.74,"t":"2025-11-04T05:00:00Z","v":226859,"vw":55.92643},{"c":55.85,"h":56.1016,"l":55.58,"n":739,"o":55.64,"t":"2025-11-05T05:00:00Z","v":103853,"vw":55.829227},{"c":55.21,"h":55.755,"l":55.135,"n":829,"o":55.71,"t":"2025-11-06T05:00:00Z","v":67521,"vw":55.357902},{"c":55.25,"h":55.2599,"l":54.49,"n":894,"o":55,"t":"2025-11-07T05:00:00Z","v":121543,"vw":54.861505},{"c":56.115,"h":56.18,"l":55.65,"n":768,"o":55.79,"t":"2025-11-10T05:00:00Z","v":48627,"vw":55.984414},{"c":56.24,"h":56.2958,"l":55.91,"n":396,"o":56.03,"t":"2025-11-11T05:00:00Z","v":57325,"vw":55.982701},{"c":56.31,"h":56.42,"l":56.18,"n":692,"o":56.42,"t":"2025-11-12T05:00:00Z","v":46182,"vw":56.322493},{"c":55.343,"h":56.06,"l":55.25,"n":548,"o":56.02,"t":"2025-11-13T05:00:00Z","v":53241,"vw":55.638779},{"c":55.32,"h":55.6201,"l":54.63,"n":691,"o":54.78,"t":"2025-11-14T05:00:00Z","v":62058,"vw":55.402358},{"c":54.79,"h":55.47,"l":54.5603,"n":874,"o":55.14,"t":"2025-11-17T05:00:00Z","v":75939,"vw":55.100502},{"c":54.39,"h":54.75,"l":54.11,"n":1026,"o":54.53,"t":"2025-11-18T05:00:00Z","v":111900,"vw":54.495577},{"c":54.6162,"h":55,"l":54.33,"n":550,"o":54.44,"t":"2025-11-19T05:00:00Z","v":54877,"vw":54.632693},{"c":53.71,"h":55.6925,"l":53.7,"n":714,"o":55.47,"t":"2025-11-20T05:00:00Z","v":89242,"vw":54.866681},{"c":54.3,"h":54.74,"l":53.6201,"n":826,"o":53.96,"t":"2025-11-21T05:00:00Z","v":55664,"vw":54.176947},{"c":55.13,"h":55.21,"l":54.5551,"n":626,"o":54.57,"t":"2025-11-24T05:00:00Z","v":124873,"vw":54.933697},{"c":55.6764,"h":55.72,"l":54.9075,"n":678,"o":55.16,"t":"2025-11-25T05:00:00Z","v":58834,"vw":55.324016},{"c":56.01,"h":56.18,"l":55.79,"n":505,"o":55.83,"t":"2025-11-26T05:00:00Z","v":52058,"vw":56.030141},{"c":56.3,"h":56.32,"l":56.1105,"n":422,"o":56.14,"t":"2025-11-28T05:00:00Z","v":273733,"vw":56.248133},{"c":55.9887,"h":56.2572,"l":55.95,"n":828,"o":55.97,"t":"2025-12-01T05:00:00Z","v":54592,"vw":56.102747},{"c":56.16,"h":56.3,"l":56.0279,"n":489,"o":56.22,"t":"2025-12-02T05:00:00Z","v":37858,"vw":56.173373},{"c":56.315,"h":56.38,"l":56,"n":560,"o":56.06,"t":"2025-12-03T05:00:00Z","v":73354,"vw":56.217176},{"c":56.32,"h":56.46,"l":56.1265,"n":599,"o":56.46,"t":"2025-12-04T05:00:00Z","v":85414,"vw":56.254081},{"c":56.4845,"h":56.6845,"l":56.39,"n":897,"o":56.46,"t":"2025-12-05T05:00:00Z","v":65413,"vw":56.496809},{"c":56.27,"h":56.51,"l":56.15,"n":506,"o":56.51,"t":"2025-12-08T05:00:00Z","v":39289,"vw":56.272023},{"c":56.19,"h":56.405,"l":56.19,"n":487,"o":56.24,"t":"2025-12-09T05:00:00Z","v":35336,"vw":56.343024},{"c":56.61,"h":56.7131,"l":56.135,"n":464,"o":56.16,"t":"2025-12-10T05:00:00Z","v":30169,"vw":56.436934},{"c":56.71,"h":56.7499,"l":56.1784,"n":586,"o":56.44,"t":"2025-12-11T05:00:00Z","v":62964,"vw":56.581614},{"c":56.133,"h":56.71,"l":55.9947,"n":489,"o":56.71,"t":"2025-12-12T05:00:00Z","v":37748,"vw":56.229817},{"c":56.083,"h":56.47,"l":55.9896,"n":615,"o":56.47,"t":"2025-12-15T05:00:00Z","v":37645,"vw":56.128569},{"c":55.97,"h":56.1,"l":55.62,"n":536,"o":55.98,"t":"2025-12-16T05:00:00Z","v":37677,"vw":55.866918},{"c":55.283,"h":56.01,"l":55.28,"n":605,"o":55.99,"t":"2025-12-17T05:00:00Z","v":58194,"vw":55.514372},{"c":55.79,"h":56.05,"l":55.6274,"n":1241,"o":55.8,"t":"2025-12-18T05:00:00Z","v":438767,"vw":55.777662},{"c":56.21,"h":56.45,"l":55.95,"n":855,"o":55.95,"t":"2025-12-19T05:00:00Z","v":378192,"vw":56.247367},{"c":56.47,"h":56.48,"l":56.26,"n":888,"o":56.4,"t":"2025-12-22T05:00:00Z","v":258927,"vw":56.436949},{"c":56.72,"h":56.72,"l":56.4,"n":583,"o":56.4,"t":"2025-12-23T05:00:00Z","v":41963,"vw":56.61399},{"c":56.88,"h":56.9425,"l":56.71,"n":264,"o":56.73,"t":"2025-12-24T05:00:00Z","v":30397,"vw":56.821754},{"c":56.91,"h":57,"l":56.84,"n":545,"o":56.89,"t":"2025-12-26T05:00:00Z","v":23286,"vw":56.887573},{"c":56.685,"h":56.7894,"l":56.555,"n":746,"o":56.69,"t":"2025-12-29T05:00:00Z","v":68677,"vw":56.679626},{"c":56.58,"h":56.7488,"l":56.58,"n":571,"o":56.66,"t":"2025-12-30T05:00:00Z","v":160175,"vw":56.635384},{"c":56.19,"h":56.65,"l":56.19,"n":466,"o":56.65,"t":"2025-12-31T05:00:00Z","v":57745,"vw":56.457918},{"c":56.25,"h":56.5683,"l":55.9996,"n":844,"o":56.5,"t":"2026-01-02T05:00:00Z","v":54311,"vw":56.212769},{"c":56.65,"h":56.76,"l":56.48,"n":958,"o":56.48,"t":"2026-01-05T05:00:00Z","v":72291,"vw":56.622229},{"c":56.99,"h":57.0288,"l":56.65,"n":606,"o":56.65,"t":"2026-01-06T05:00:00Z","v":59902,"vw":56.955219},{"c":56.83,"h":57.17,"l":56.827,"n":491,"o":57,"t":"2026-01-07T05:00:00Z","v":82689,"vw":57.08157},{"c":56.79,"h":56.8861,"l":56.66,"n":516,"o":56.74,"t":"2026-01-08T05:00:00Z","v":51364,"vw":56.761429},{"c":57.15,"h":57.2393,"l":56.7634,"n":514,"o":56.87,"t":"2026-01-09T05:00:00Z","v":52201,"vw":57.103884},{"c":57.25,"h":57.31,"l":56.88,"n":543,"o":56.88,"t":"2026-01-12T05:00:00Z","v":44479,"vw":57.164482},{"c":57.11,"h":57.251,"l":56.9101,"n":484,"o":57.25,"t":"2026-01-13T05:00:00Z","v":49826,"vw":57.071637},{"c":56.7596,"h":56.86,"l":56.44,"n":497,"o":56.86,"t":"2026-01-14T05:00:00Z","v":49654,"vw":56.597102},{"c":56.915,"h":57.19,"l":56.88,"n":478,"o":57.15,"t":"2026-01-15T05:00:00Z","v":43832,"vw":57.044355},{"c":56.91,"h":57.06,"l":56.86,"n":421,"o":57.06,"t":"2026-01-16T05:00:00Z","v":32651,"vw":56.98432},{"c":55.72,"h":56.285,"l":55.65,"n":1058,"o":56.04,"t":"2026-01-20T05:00:00Z","v":430525,"vw":56.053459},{"c":56.31,"h":56.55,"l":55.74,"n":695,"o":55.82,"t":"2026-01-21T05:00:00Z","v":80874,"vw":56.068727},{"c":56.6,"h":56.83,"l":56.48,"n":801,"o":56.71,"t":"2026-01-22T05:00:00Z","v":2668653,"vw":56.596725},{"c":56.63,"h":56.75,"l":56.52,"n":638,"o":56.55,"t":"2026-01-23T05:00:00Z","v":52414,"vw":56.629731},{"c":56.96,"h":57.0499,"l":56.74,"n":572,"o":56.74,"t":"2026-01-26T05:00:00Z","v":39796,"vw":56.963982},{"c":57.17,"h":57.26,"l":57,"n":666,"o":57.05,"t":"2026-01-27T05:00:00Z","v":100569,"vw":57.195765},{"c":57.13,"h":57.34,"l":57.05,"n":499,"o":57.27,"t":"2026-01-28T05:00:00Z","v":45924,"vw":57.183734},{"c":57,"h":57.17,"l":56.37,"n":552,"o":57.17,"t":"2026-01-29T05:00:00Z","v":73490,"vw":56.794238},{"c":56.8,"h":56.975,"l":56.45,"n":496,"o":56.79,"t":"2026-01-30T05:00:00Z","v":56166,"vw":56.71056},{"c":57.11,"h":57.23,"l":56.61,"n":767,"o":56.61,"t":"2026-02-02T05:00:00Z","v":54424,"vw":57.08598},{"c":56.6,"h":57.17,"l":56.16,"n":616,"o":57.17,"t":"2026-02-03T05:00:00Z","v":40429,"vw":56.646408},{"c":56.3,"h":56.69,"l":55.93,"n":1039,"o":56.69,"t":"2026-02-04T05:00:00Z","v":127738,"vw":56.308364},{"c":55.58,"h":56.0475,"l":55.48,"n":957,"o":55.85,"t":"2026-02-05T05:00:00Z","v":123201,"vw":55.740643},{"c":56.64,"h":56.78,"l":55.88,"n":901,"o":55.88,"t":"2026-02-06T05:00:00Z","v":80579,"vw":56.436682},{"c":56.91,"h":57.0568,"l":56.55,"n":747,"o":56.55,"t":"2026-02-09T05:00:00Z","v":64436,"vw":56.888288},{"c":56.79,"h":57.13,"l":56.7565,"n":638,"o":57,"t":"2026-02-10T05:00:00Z","v":53517,"vw":56.945489},{"c":56.72,"h":57.14,"l":56.58,"n":451,"o":57.14,"t":"2026-02-11T05:00:00Z","v":50492,"vw":56.772665},{"c":55.83,"h":56.955,"l":55.78,"n":629,"o":56.94,"t":"2026-02-12T05:00:00Z","v":48673,"vw":56.318829},{"c":55.88,"h":56.23,"l":55.6797,"n":552,"o":55.82,"t":"2026-02-13T05:00:00Z","v":115713,"vw":56.11519},{"c":56,"h":56.17,"l":55.475,"n":872,"o":55.78,"t":"2026-02-17T05:00:00Z","v":83686,"vw":55.843731},{"c":56.23,"h":56.468,"l":56.08,"n":511,"o":56.1,"t":"2026-02-18T05:00:00Z","v":49236,"vw":56.298215},{"c":56.08,"h":56.19,"l":55.86,"n":620,"o":56,"t":"2026-02-19T05:00:00Z","v":77889,"vw":55.963709},{"c":56.51,"h":56.54,"l":55.95,"n":697,"o":55.95,"t":"2026-02-20T05:00:00Z","v":48973,"vw":56.328691},{"c":55.9,"h":56.53,"l":55.77,"n":741,"o":56.37,"t":"2026-02-23T05:00:00Z","v":58292,"vw":56.00251},{"c":56.32,"h":56.385,"l":55.89,"n":1066,"o":55.89,"t":"2026-02-24T05:00:00Z","v":2037437,"vw":56.22043},{"c":56.82,"h":56.8499,"l":56.55,"n":464,"o":56.55,"t":"2026-02-25T05:00:00Z","v":40312,"vw":56.747175},{"c":56.48,"h":56.82,"l":56.1,"n":776,"o":56.82,"t":"2026-02-26T05:00:00Z","v":74779,"vw":56.426897},{"c":56.21,"h":56.27,"l":55.83,"n":1053,"o":56,"t":"2026-02-27T05:00:00Z","v":132723,"vw":56.102548},{"c":56.22,"h":56.39,"l":55.54,"n":1004,"o":55.55,"t":"2026-03-02T05:00:00Z","v":79138,"vw":56.140538},{"c":55.69,"h":55.855,"l":54.85,"n":861,"o":55.25,"t":"2026-03-03T05:00:00Z","v":61323,"vw":55.352905},{"c":56.195,"h":56.308,"l":55.83,"n":503,"o":55.85,"t":"2026-03-04T05:00:00Z","v":33334,"vw":56.131189},{"c":55.83,"h":56.175,"l":55.37,"n":713,"o":55.88,"t":"2026-03-05T05:00:00Z","v":70679,"vw":55.73602},{"c":55.06,"h":55.35,"l":54.92,"n":743,"o":55.15,"t":"2026-03-06T05:00:00Z","v":134210,"vw":55.140746},{"c":55.54,"h":55.64,"l":54.2348,"n":1007,"o":54.55,"t":"2026-03-09T04:00:00Z","v":134032,"vw":54.658549},{"c":55.453,"h":55.98,"l":55.3,"n":765,"o":55.52,"t":"2026-03-10T04:00:00Z","v":86675,"vw":55.615713},{"c":55.38,"h":55.6241,"l":55.17,"n":1233,"o":55.52,"t":"2026-03-11T04:00:00Z","v":154964,"vw":55.331336},{"c":54.48,"h":54.95,"l":54.48,"n":559,"o":54.95,"t":"2026-03-12T04:00:00Z","v":63802,"vw":54.666666},{"c":54.16,"h":54.96,"l":54.1,"n":728,"o":54.76,"t":"2026-03-13T04:00:00Z","v":113172,"vw":54.371985},{"c":54.705,"h":54.87,"l":54.55,"n":581,"o":54.65,"t":"2026-03-16T04:00:00Z","v":44996,"vw":54.723387},{"c":54.81,"h":55.13,"l":54.79,"n":436,"o":54.93,"t":"2026-03-17T04:00:00Z","v":52857,"vw":54.891618},{"c":54.045,"h":54.685,"l":54.031,"n":863,"o":54.63,"t":"2026-03-18T04:00:00Z","v":138581,"vw":54.529381},{"c":53.85,"h":54.0494,"l":53.49,"n":585,"o":53.63,"t":"2026-03-19T04:00:00Z","v":86464,"vw":53.695359},{"c":53.07,"h":53.78,"l":52.785,"n":1709,"o":53.78,"t":"2026-03-20T04:00:00Z","v":149821,"vw":53.308559},{"c":53.53,"h":54.0997,"l":53.49,"n":750,"o":53.78,"t":"2026-03-23T04:00:00Z","v":66855,"vw":53.803354},{"c":53.27,"h":53.565,"l":53.03,"n":849,"o":53.15,"t":"2026-03-24T04:00:00Z","v":92479,"vw":53.279582},{"c":53.6,"h":53.9,"l":53.4,"n":1100,"o":53.79,"t":"2026-03-25T04:00:00Z","v":210738,"vw":53.656843},{"c":52.65,"h":53.43,"l":52.61,"n":1036,"o":53.21,"t":"2026-03-26T04:00:00Z","v":97396,"vw":52.976325},{"c":51.68,"h":52.4,"l":51.5901,"n":1008,"o":52.4,"t":"2026-03-27T04:00:00Z","v":104707,"vw":51.920662},{"c":51.49,"h":52.17,"l":51.28,"n":1003,"o":52.17,"t":"2026-03-30T04:00:00Z","v":175450,"vw":51.6572},{"c":53.03,"h":53.1125,"l":52.01,"n":875,"o":52.07,"t":"2026-03-31T04:00:00Z","v":101100,"vw":52.677206},{"c":53.5,"h":53.772,"l":53.29,"n":925,"o":53.4,"t":"2026-04-01T04:00:00Z","v":48955,"vw":53.544484},{"c":53.56,"h":53.7,"l":52.65,"n":779,"o":52.74,"t":"2026-04-02T04:00:00Z","v":50708,"vw":53.363047},{"c":53.77,"h":53.8128,"l":53.52,"n":680,"o":53.56,"t":"2026-04-06T04:00:00Z","v":108736,"vw":53.693342},{"c":53.81,"h":53.81,"l":53.18,"n":574,"o":53.58,"t":"2026-04-07T04:00:00Z","v":61786,"vw":53.492749},{"c":55.2192,"h":55.38,"l":54.89,"n":2128,"o":55.38,"t":"2026-04-08T04:00:00Z","v":239916,"vw":55.149628},{"c":55.6,"h":55.69,"l":55.07,"n":717,"o":55.15,"t":"2026-04-09T04:00:00Z","v":88783,"vw":55.425457},{"c":55.54,"h":55.77,"l":55.49,"n":481,"o":55.71,"t":"2026-04-10T04:00:00Z","v":64162,"vw":55.622332},{"c":56.08,"h":56.11,"l":55.31,"n":708,"o":55.38,"t":"2026-04-13T04:00:00Z","v":64998,"vw":55.654698},{"c":56.82,"h":56.85,"l":56.25,"n":456,"o":56.25,"t":"2026-04-14T04:00:00Z","v":42042,"vw":56.688962},{"c":57.33,"h":57.35,"l":56.845,"n":681,"o":56.96,"t":"2026-04-15T04:00:00Z","v":89653,"vw":57.095569},{"c":57.44,"h":57.51,"l":57.177,"n":941,"o":57.36,"t":"2026-04-16T04:00:00Z","v":137186,"vw":57.408228},{"c":58.19,"h":58.415,"l":57.82,"n":1027,"o":57.82,"t":"2026-04-17T04:00:00Z","v":118669,"vw":58.248301},{"c":58.06,"h":58.1468,"l":57.86,"n":1036,"o":58.04,"t":"2026-04-20T04:00:00Z","v":146958,"vw":57.993554},{"c":57.67,"h":58.29,"l":57.59,"n":1131,"o":58.19,"t":"2026-04-21T04:00:00Z","v":123573,"vw":57.819341},{"c":58.23,"h":58.25,"l":58.048,"n":702,"o":58.11,"t":"2026-04-22T04:00:00Z","v":92979,"vw":58.168562},{"c":58.01,"h":58.3098,"l":57.52,"n":962,"o":58.09,"t":"2026-04-23T04:00:00Z","v":355498,"vw":58.016609},{"c":58.46,"h":58.4997,"l":58.07,"n":721,"o":58.23,"t":"2026-04-24T04:00:00Z","v":199561,"vw":58.41397},{"c":58.53,"h":58.58,"l":58.275,"n":1992,"o":58.34,"t":"2026-04-27T04:00:00Z","v":356513,"vw":58.477211},{"c":58.27,"h":58.33,"l":58.06,"n":1099,"o":58.31,"t":"2026-04-28T04:00:00Z","v":332467,"vw":58.172054},{"c":58.2,"h":58.32,"l":57.97,"n":1113,"o":58.22,"t":"2026-04-29T04:00:00Z","v":160001,"vw":58.090983},{"c":58.77,"h":58.854,"l":58.11,"n":3250,"o":58.38,"t":"2026-04-30T04:00:00Z","v":511676,"vw":58.513787},{"c":58.96,"h":59.315,"l":58.89,"n":1761,"o":59.03,"t":"2026-05-01T04:00:00Z","v":243891,"vw":59.14015},{"c":58.73,"h":59.06,"l":58.46,"n":796,"o":58.85,"t":"2026-05-04T04:00:00Z","v":78104,"vw":58.731901},{"c":59.17,"h":59.255,"l":58.99,"n":816,"o":58.99,"t":"2026-05-05T04:00:00Z","v":144265,"vw":59.130148},{"c":60.07,"h":60.11,"l":59.52,"n":711,"o":59.52,"t":"2026-05-06T04:00:00Z","v":116508,"vw":59.958504},{"c":59.93,"h":60.305,"l":59.8,"n":604,"o":60.17,"t":"2026-05-07T04:00:00Z","v":52269,"vw":60.009218},{"c":60.38,"h":60.4201,"l":60.12,"n":718,"o":60.23,"t":"2026-05-08T04:00:00Z","v":74683,"vw":60.338361},{"c":60.45,"h":60.595,"l":60.27,"n":1456,"o":60.31,"t":"2026-05-11T04:00:00Z","v":1607757,"vw":60.49211},{"c":60.39,"h":60.43,"l":59.9,"n":760,"o":60.32,"t":"2026-05-12T04:00:00Z","v":225049,"vw":60.175403},{"c":60.75,"h":60.86,"l":60.2022,"n":611,"o":60.42,"t":"2026-05-13T04:00:00Z","v":71191,"vw":60.711301},{"c":61.2,"h":61.34,"l":60.92,"n":645,"o":60.92,"t":"2026-05-14T04:00:00Z","v":65048,"vw":61.178761},{"c":60.4,"h":60.8,"l":60.37,"n":484,"o":60.73,"t":"2026-05-15T04:00:00Z","v":66500,"vw":60.58193},{"c":60.38,"h":60.64,"l":59.99,"n":680,"o":60.51,"t":"2026-05-18T04:00:00Z","v":64041,"vw":60.216019},{"c":59.96,"h":60.28,"l":59.83,"n":551,"o":60.1,"t":"2026-05-19T04:00:00Z","v":52142,"vw":60.077996},{"c":60.67,"h":60.67,"l":59.97,"n":801,"o":60.13,"t":"2026-05-20T04:00:00Z","v":79557,"vw":60.452907},{"c":60.77,"h":60.86,"l":60.315,"n":375,"o":60.39,"t":"2026-05-21T04:00:00Z","v":50948,"vw":60.567533},{"c":61,"h":61.25,"l":60.9854,"n":485,"o":61.02,"t":"2026-05-22T04:00:00Z","v":34784,"vw":61.134756},{"c":61.43,"h":61.56,"l":61.26,"n":759,"o":61.33,"t":"2026-05-26T04:00:00Z","v":145315,"vw":61.341018},{"c":61.44,"h":61.52,"l":61.305,"n":521,"o":61.52,"t":"2026-05-27T04:00:00Z","v":87490,"vw":61.408138},{"c":61.81,"h":61.8523,"l":61.365,"n":606,"o":61.43,"t":"2026-05-28T04:00:00Z","v":85683,"vw":61.693976},{"c":61.97,"h":62.115,"l":61.8736,"n":1011,"o":61.95,"t":"2026-05-29T04:00:00Z","v":142472,"vw":62.012903},{"c":62.07,"h":62.23,"l":61.85,"n":744,"o":61.91,"t":"2026-06-01T04:00:00Z","v":72468,"vw":62.045272},{"c":62.16,"h":62.2121,"l":61.99,"n":666,"o":62,"t":"2026-06-02T04:00:00Z","v":52366,"vw":62.122585},{"c":61.68,"h":62.08,"l":61.6302,"n":693,"o":62.05,"t":"2026-06-03T04:00:00Z","v":90625,"vw":61.76447},{"c":61.95,"h":62.0202,"l":61.43,"n":462,"o":61.49,"t":"2026-06-04T04:00:00Z","v":46821,"vw":61.787749},{"c":60.36,"h":61.57,"l":60.2783,"n":932,"o":61.57,"t":"2026-06-05T04:00:00Z","v":69897,"vw":60.84152},{"c":60.49,"h":60.9793,"l":60.43,"n":754,"o":60.85,"t":"2026-06-08T04:00:00Z","v":70636,"vw":60.665956},{"c":60.36,"h":61.06,"l":59.14,"n":750,"o":60.82,"t":"2026-06-09T04:00:00Z","v":69784,"vw":60.183294},{"c":59.3,"h":60.38,"l":59.3,"n":607,"o":60.03,"t":"2026-06-10T04:00:00Z","v":71330,"vw":59.685327},{"c":60.36,"h":60.53,"l":59.25,"n":1166,"o":59.61,"t":"2026-06-11T04:00:00Z","v":112765,"vw":59.919506},{"c":60.68,"h":60.87,"l":60.3,"n":673,"o":60.59,"t":"2026-06-12T04:00:00Z","v":114627,"vw":60.644077},{"c":61.77,"h":61.93,"l":61.56,"n":601,"o":61.56,"t":"2026-06-15T04:00:00Z","v":74882,"vw":61.759326},{"c":61.45,"h":61.85,"l":61.44,"n":394,"o":61.81,"t":"2026-06-16T04:00:00Z","v":33338,"vw":61.631976},{"c":60.66,"h":61.59,"l":60.5401,"n":735,"o":61.51,"t":"2026-06-17T04:00:00Z","v":43282,"vw":61.139853},{"c":61.32,"h":61.43,"l":61.09,"n":373,"o":61.43,"t":"2026-06-18T04:00:00Z","v":39333,"vw":61.302513},{"c":60.94,"h":61.3984,"l":60.83,"n":832,"o":61.23,"t":"2026-06-22T04:00:00Z","v":91440,"vw":61.015593},{"c":60.11,"h":60.54,"l":60,"n":662,"o":60.16,"t":"2026-06-23T04:00:00Z","v":59101,"vw":60.264376},{"c":60.08,"h":60.66,"l":59.96,"n":668,"o":60.26,"t":"2026-06-24T04:00:00Z","v":81582,"vw":60.3071},{"c":60.03,"h":60.62,"l":59.88,"n":560,"o":60.55,"t":"2026-06-25T04:00:00Z","v":38514,"vw":60.073309},{"c":59.9,"h":60.31,"l":59.71,"n":624,"o":59.71,"t":"2026-06-26T04:00:00Z","v":45027,"vw":60.125327},{"c":60.7115,"h":60.76,"l":60.08,"n":538,"o":60.41,"t":"2026-06-29T04:00:00Z","v":44891,"vw":60.535616},{"c":61.1,"h":61.27,"l":60.74,"n":710,"o":60.74,"t":"2026-06-30T04:00:00Z","v":97254,"vw":61.050455},{"c":61.13,"h":61.42,"l":60.905,"n":898,"o":61.03,"t":"2026-07-01T04:00:00Z","v":56383,"vw":61.290269},{"c":61.14,"h":61.6,"l":60.79,"n":648,"o":61.27,"t":"2026-07-02T04:00:00Z","v":52631,"vw":61.058633},{"c":61.65,"h":61.76,"l":61.35,"n":756,"o":61.4,"t":"2026-07-06T04:00:00Z","v":58418,"vw":61.592391},{"c":61.365,"h":61.6,"l":61.24,"n":599,"o":61.6,"t":"2026-07-07T04:00:00Z","v":58848,"vw":61.367122},{"c":61.18,"h":61.195,"l":60.7101,"n":469,"o":61.01,"t":"2026-07-08T04:00:00Z","v":26248,"vw":61.008474},{"c":61.68,"h":61.685,"l":61.18,"n":628,"o":61.26,"t":"2026-07-09T04:00:00Z","v":57964,"vw":61.488577},{"c":61.92,"h":61.97,"l":61.42,"n":539,"o":61.7,"t":"2026-07-10T04:00:00Z","v":40076,"vw":61.846042},{"c":61.45,"h":61.8508,"l":61.39,"n":778,"o":61.71,"t":"2026-07-13T04:00:00Z","v":79333,"vw":61.547471},{"c":61.67,"h":61.78,"l":61.47,"n":1019,"o":61.63,"t":"2026-07-14T04:00:00Z","v":122417,"vw":61.677558},{"c":61.96,"h":62.03,"l":61.65,"n":554,"o":61.88,"t":"2026-07-15T04:00:00Z","v":98932,"vw":61.920496},{"c":61.68,"h":61.97,"l":61.48,"n":428,"o":61.82,"t":"2026-07-16T04:00:00Z","v":41336,"vw":61.721125},{"c":61.01,"h":61.33,"l":60.835,"n":576,"o":61.02,"t":"2026-07-17T04:00:00Z","v":48049,"vw":61.094682},{"c":60.89,"h":61.435,"l":60.86,"n":529,"o":61.31,"t":"2026-07-20T04:00:00Z","v":36779,"vw":61.071753},{"c":61.365,"h":61.4142,"l":61.07,"n":462,"o":61.21,"t":"2026-07-21T04:00:00Z","v":34399,"vw":61.34769},{"c":61.3,"h":61.49,"l":61.25,"n":409,"o":61.25,"t":"2026-07-22T04:00:00Z","v":24198,"vw":61.353017},{"c":60.48,"h":60.78,"l":60.24,"n":464,"o":60.59,"t":"2026-07-23T04:00:00Z","v":31981,"vw":60.411362},{"c":60.57,"h":60.95,"l":60.45,"n":378,"o":60.49,"t":"2026-07-24T04:00:00Z","v":20875,"vw":60.663907},{"c":60.65,"h":61.11,"l":60.42,"n":525,"o":61.11,"t":"2026-07-27T04:00:00Z","v":43847,"vw":60.600727},{"c":60.84,"h":60.9701,"l":60.525,"n":431,"o":60.65,"t":"2026-07-28T04:00:00Z","v":35993,"vw":60.878503},{"c":59.94,"h":60.976,"l":59.89,"n":504,"o":60.76,"t":"2026-07-29T04:00:00Z","v":30620,"vw":60.355914},{"c":60.86,"h":60.93,"l":60.35,"n":491,"o":60.43,"t":"2026-07-30T04:00:00Z","v":434452,"vw":60.499806},{"c":61.29,"h":61.44,"l":60.63,"n":494,"o":61.1,"t":"2026-07-31T04:00:00Z","v":42802,"vw":61.161634},{"c":62.23,"h":62.29,"l":61.51,"n":1396,"o":61.51,"t":"2026-08-03T04:00:00Z","v":245892,"vw":62.071109},{"c":63.36,"h":63.51,"l":62.42,"n":655,"o":62.42,"t":"2026-08-04T04:00:00Z","v":47817,"vw":63.217072},{"c":63.24,"h":63.769,"l":63.24,"n":595,"o":63.74,"t":"2026-08-05T04:00:00Z","v":55902,"vw":63.436392},{"c":63.13,"h":63.4149,"l":63.08,"n":449,"o":63.33,"t":"2026-08-06T04:00:00Z","v":38117,"vw":63.218141},{"c":63.55,"h":63.6,"l":63.32,"n":445,"o":63.32,"t":"2026-08-07T04:00:00Z","v":26830,"vw":63.500812},{"c":63.47,"h":63.61,"l":63.41,"n":527,"o":63.48,"t":"2026-08-10T04:00:00Z","v":34724,"vw":63.501295},{"c":63.245,"h":63.63,"l":63.16,"n":383,"o":63.63,"t":"2026-08-11T04:00:00Z","v":22435,"vw":63.368683},{"c":63.41,"h":63.53,"l":63.31,"n":386,"o":63.53,"t":"2026-08-12T04:00:00Z","v":21249,"vw":63.413503},{"c":63.79,"h":63.9562,"l":63.6153,"n":390,"o":63.64,"t":"2026-08-13T04:00:00Z","v":33864,"vw":63.769124},{"c":63.65,"h":63.86,"l":63.58,"n":352,"o":63.86,"t":"2026-08-14T04:00:00Z","v":24796,"vw":63.679876},{"c":63.29,"h":63.69,"l":63.29,"n":455,"o":63.65,"t":"2026-08-17T04:00:00Z","v":37490,"vw":63.499225},{"c":62.85,"h":63,"l":62.85,"n":418,"o":62.99,"t":"2026-08-18T04:00:00Z","v":40359,"vw":62.944931},{"c":62.98,"h":63.2,"l":62.96,"n":355,"o":63.12,"t":"2026-08-19T04:00:00Z","v":31978,"vw":63.061015},{"c":62.41,"h":62.87,"l":62.4,"n":420,"o":62.76,"t":"2026-08-20T04:00:00Z","v":43267,"vw":62.604782},{"c":62.71,"h":62.8,"l":62.62,"n":464,"o":62.72,"t":"2026-08-21T04:00:00Z","v":48903,"vw":62.71857},{"c":62.58,"h":62.7687,"l":62.48,"n":416,"o":62.68,"t":"2026-08-24T04:00:00Z","v":25794,"vw":62.583888},{"c":62.82,"h":62.83,"l":62.56,"n":449,"o":62.76,"t":"2026-08-25T04:00:00Z","v":32742,"vw":62.726525},{"c":62.78,"h":62.8899,"l":62.63,"n":389,"o":62.71,"t":"2026-08-26T04:00:00Z","v":49985,"vw":62.78586},{"c":63.26,"h":63.3096,"l":62.94,"n":397,"o":63.03,"t":"2026-08-27T04:00:00Z","v":30683,"vw":63.17496},{"c":63.13,"h":63.611,"l":63.0578,"n":341,"o":63.34,"t":"2026-08-28T04:00:00Z","v":34504,"vw":63.322837},{"c":62.88,"h":62.955,"l":62.73,"n":466,"o":62.95,"t":"2026-08-31T04:00:00Z","v":40739,"vw":62.856031},{"c":62.42,"h":62.665,"l":62.29,"n":573,"o":62.5,"t":"2026-09-01T04:00:00Z","v":53649,"vw":62.457974},{"c":62.68,"h":62.8181,"l":62.4601,"n":481,"o":62.5,"t":"2026-09-02T04:00:00Z","v":33581,"vw":62.628755},{"c":63.37,"h":63.44,"l":62.93,"n":517,"o":62.97,"t":"2026-09-03T04:00:00Z","v":75856,"vw":63.088461},{"c":63.115,"h":63.34,"l":63.05,"n":482,"o":63.25,"t":"2026-09-04T04:00:00Z","v":44455,"vw":63.121509},{"c":62.735,"h":63.11,"l":62.69,"n":622,"o":63,"t":"2026-09-08T04:00:00Z","v":89328,"vw":62.836541},{"c":62.41,"h":62.59,"l":62.3201,"n":631,"o":62.59,"t":"2026-09-09T04:00:00Z","v":84196,"vw":62.450272},{"c":62.08,"h":62.205,"l":61.97,"n":640,"o":62.05,"t":"2026-09-10T04:00:00Z","v":119700,"vw":62.05334},{"c":62.57,"h":62.7481,"l":62.55,"n":505,"o":62.64,"t":"2026-09-11T04:00:00Z","v":56479,"vw":62.650439},{"c":62.33,"h":62.5,"l":62.12,"n":432,"o":62.14,"t":"2026-09-14T04:00:00Z","v":46323,"vw":62.355622},{"c":61.99,"h":62.29,"l":61.935,"n":535,"o":62.29,"t":"2026-09-15T04:00:00Z","v":39193,"vw":62.019653},{"c":61.79,"h":62.37,"l":61.4101,"n":856,"o":62.2,"t":"2026-09-16T04:00:00Z","v":85501,"vw":62.106286},{"c":62.49,"h":62.57,"l":62.2659,"n":431,"o":62.57,"t":"2026-09-17T04:00:00Z","v":37312,"vw":62.422356},{"c":62.5,"h":62.55,"l":62.31,"n":360,"o":62.55,"t":"2026-09-18T04:00:00Z","v":27666,"vw":62.424053},{"c":63.43,"h":63.52,"l":62.77,"n":595,"o":62.77,"t":"2026-09-21T04:00:00Z","v":36302,"vw":63.252983},{"c":63.42,"h":63.59,"l":63.3303,"n":852,"o":63.52,"t":"2026-09-22T04:00:00Z","v":89876,"vw":63.429824},{"c":62.93,"h":63.3559,"l":62.82,"n":594,"o":63.31,"t":"2026-09-23T04:00:00Z","v":66885,"vw":63.015323},{"c":62.88,"h":62.96,"l":62.5241,"n":713,"o":62.6,"t":"2026-09-24T04:00:00Z","v":53670,"vw":62.825823},{"c":63.23,"h":63.27,"l":62.87,"n":720,"o":63.03,"t":"2026-09-25T04:00:00Z","v":55236,"vw":63.122222},{"c":62.75,"h":63.07,"l":62.61,"n":948,"o":62.91,"t":"2026-09-28T04:00:00Z","v":125782,"vw":62.788501},{"c":62.6,"h":62.9318,"l":62.47,"n":652,"o":62.88,"t":"2026-09-29T04:00:00Z","v":102112,"vw":62.668734},{"c":62.48,"h":63.0175,"l":62.48,"n":826,"o":62.84,"t":"2026-09-30T04:00:00Z","v":104208,"vw":62.758383},{"c":62.58,"h":62.7,"l":62.19,"n":1299,"o":62.59,"t":"2026-10-01T04:00:00Z","v":476324,"vw":62.556783},{"c":63.03,"h":63.295,"l":62.9075,"n":618,"o":63.13,"t":"2026-10-02T04:00:00Z","v":63672,"vw":63.056635},{"c":63.46,"h":63.64,"l":63.08,"n":838,"o":63.08,"t":"2026-10-05T04:00:00Z","v":60095,"vw":63.395821},{"c":63.87,"h":64.045,"l":63.7014,"n":796,"o":63.79,"t":"2026-10-06T04:00:00Z","v":249781,"vw":63.883124},{"c":63.7,"h":63.74,"l":63.4,"n":658,"o":63.51,"t":"2026-10-07T04:00:00Z","v":63684,"vw":63.64796},{"c":63.39,"h":63.5823,"l":63.11,"n":674,"o":63.48,"t":"2026-10-08T04:00:00Z","v":117855,"vw":63.356462},{"c":63.78,"h":63.82,"l":63.5,"n":759,"o":63.54,"t":"2026-10-09T04:00:00Z","v":77021,"vw":63.686976},{"c":63.73,"h":63.79,"l":63.64,"n":415,"o":63.79,"t":"2026-10-12T04:00:00Z","v":33927,"vw":63.708299},{"c":63.68,"h":63.7501,"l":63.525,"n":390,"o":63.69,"t":"2026-10-13T04:00:00Z","v":43550,"vw":63.657669},{"c":62.99,"h":63.52,"l":62.7701,"n":489,"o":63.44,"t":"2026-10-14T04:00:00Z","v":54465,"vw":62.998534},{"c":63.22,"h":63.28,"l":62.6801,"n":656,"o":62.79,"t":"2026-10-15T04:00:00Z","v":42686,"vw":63.106498},{"c":62.45,"h":63.36,"l":62.28,"n":779,"o":63.36,"t":"2026-10-16T04:00:00Z","v":144552,"vw":62.45146},{"c":62.72,"h":63.06,"l":62.69,"n":923,"o":62.75,"t":"2026-10-19T04:00:00Z","v":73165,"vw":62.818212},{"c":62.94,"h":63.15,"l":62.7,"n":1756,"o":62.7,"t":"2026-10-20T04:00:00Z","v":130169,"vw":62.923681},{"c":63.27,"h":63.37,"l":62.9,"n":1792,"o":63.1,"t":"2026-10-21T04:00:00Z","v":138974,"vw":63.241328},{"c":62.55,"h":62.795,"l":62.33,"n":1230,"o":62.74,"t":"2026-10-22T04:00:00Z","v":85209,"vw":62.48743}],"volatilityBars":[{"c":63.55,"h":63.59,"l":63.52,"n":28,"o":63.52,"t":"2026-09-22T13:30:00Z","v":2067,"vw":63.53819},{"c":63.445,"h":63.53,"l":63.44,"n":16,"o":63.51,"t":"2026-09-22T13:45:00Z","v":1683,"vw":63.480713},{"c":63.4595,"h":63.47,"l":63.4339,"n":16,"o":63.4339,"t":"2026-09-22T14:00:00Z","v":1336,"vw":63.461588},{"c":63.45,"h":63.45,"l":63.4201,"n":11,"o":63.45,"t":"2026-09-22T14:15:00Z","v":1858,"vw":63.438123},{"c":63.38,"h":63.44,"l":63.38,"n":12,"o":63.42,"t":"2026-09-22T14:30:00Z","v":1409,"vw":63.431453},{"c":63.43,"h":63.43,"l":63.39,"n":9,"o":63.39,"t":"2026-09-22T14:45:00Z","v":358,"vw":63.41},{"c":63.4,"h":63.42,"l":63.3908,"n":9,"o":63.42,"t":"2026-09-22T15:00:00Z","v":919,"vw":63.40578},{"c":63.42,"h":63.425,"l":63.42,"n":6,"o":63.425,"t":"2026-09-22T15:15:00Z","v":377,"vw":63.422235},{"c":63.3415,"h":63.38,"l":63.3303,"n":12,"o":63.38,"t":"2026-09-22T15:30:00Z","v":1905,"vw":63.339869},{"c":63.34,"h":63.35,"l":63.34,"n":8,"o":63.35,"t":"2026-09-22T15:45:00Z","v":1949,"vw":63.347695},{"c":63.3778,"h":63.38,"l":63.36,"n":12,"o":63.375,"t":"2026-09-22T16:00:00Z","v":1558,"vw":63.371081},{"c":63.35,"h":63.3877,"l":63.35,"n":13,"o":63.3701,"t":"2026-09-22T16:15:00Z","v":1624,"vw":63.368955},{"c":63.37,"h":63.37,"l":63.36,"n":7,"o":63.36,"t":"2026-09-22T16:30:00Z","v":806,"vw":63.361333},{"c":63.4,"h":63.42,"l":63.4,"n":10,"o":63.42,"t":"2026-09-22T16:45:00Z","v":1716,"vw":63.416345},{"c":63.3918,"h":63.42,"l":63.3918,"n":13,"o":63.4,"t":"2026-09-22T17:00:00Z","v":20200,"vw":63.400544},{"c":63.41,"h":63.41,"l":63.371,"n":19,"o":63.39,"t":"2026-09-22T17:15:00Z","v":1460,"vw":63.39493},{"c":63.38,"h":63.38,"l":63.3718,"n":4,"o":63.3718,"t":"2026-09-22T17:30:00Z","v":800,"vw":63.374875},{"c":63.47,"h":63.47,"l":63.4,"n":60,"o":63.4,"t":"2026-09-22T17:45:00Z","v":7867,"vw":63.453857},{"c":63.47,"h":63.47,"l":63.44,"n":20,"o":63.44,"t":"2026-09-22T18:00:00Z","v":1362,"vw":63.455238},{"c":63.48,"h":63.48,"l":63.44,"n":97,"o":63.46,"t":"2026-09-22T18:15:00Z","v":20720,"vw":63.449391},{"c":63.45,"h":63.45,"l":63.45,"n":3,"o":63.45,"t":"2026-09-22T18:30:00Z","v":201,"vw":63.45},{"c":63.46,"h":63.47,"l":63.46,"n":7,"o":63.465,"t":"2026-09-22T18:45:00Z","v":2542,"vw":63.468383},{"c":63.44,"h":63.4517,"l":63.44,"n":12,"o":63.44,"t":"2026-09-22T19:00:00Z","v":1338,"vw":63.443593},{"c":63.49,"h":63.49,"l":63.46,"n":23,"o":63.47,"t":"2026-09-22T19:15:00Z","v":3114,"vw":63.480214},{"c":63.53,"h":63.53,"l":63.5,"n":7,"o":63.5,"t":"2026-09-22T19:30:00Z","v":1415,"vw":63.502239},{"c":63.4,"h":63.51,"l":63.4,"n":45,"o":63.5,"t":"2026-09-22T19:45:00Z","v":2787,"vw":63.431738},{"c":63.42,"h":63.42,"l":63.42,"n":7,"o":63.42,"t":"2026-09-22T20:00:00Z","v":144,"vw":63.42},{"c":63.28,"h":63.3559,"l":63.28,"n":36,"o":63.31,"t":"2026-09-23T13:30:00Z","v":4765,"vw":63.32035},{"c":63.15,"h":63.15,"l":63.14,"n":4,"o":63.14,"t":"2026-09-23T13:45:00Z","v":768,"vw":63.143189},{"c":63.06,"h":63.175,"l":63.06,"n":26,"o":63.1675,"t":"2026-09-23T14:00:00Z","v":14514,"vw":63.131202},{"c":63,"h":63.02,"l":63,"n":14,"o":63.02,"t":"2026-09-23T14:15:00Z","v":865,"vw":63.0175},{"c":63.0106,"h":63.08,"l":63.0106,"n":15,"o":63.06,"t":"2026-09-23T14:30:00Z","v":1084,"vw":63.04525},{"c":63.1,"h":63.13,"l":63.04,"n":52,"o":63.04,"t":"2026-09-23T14:45:00Z","v":3571,"vw":63.072201},{"c":63.09,"h":63.09,"l":63.08,"n":5,"o":63.08,"t":"2026-09-23T15:00:00Z","v":812,"vw":63.08875},{"c":63.0486,"h":63.09,"l":63.0486,"n":10,"o":63.06,"t":"2026-09-23T15:15:00Z","v":749,"vw":63.060058},{"c":63.02,"h":63.02,"l":62.99,"n":2,"o":62.99,"t":"2026-09-23T15:30:00Z","v":443,"vw":63.003544},{"c":62.9899,"h":62.99,"l":62.9799,"n":7,"o":62.9799,"t":"2026-09-23T15:45:00Z","v":3626,"vw":62.985586},{"c":62.97,"h":62.99,"l":62.97,"n":10,"o":62.98,"t":"2026-09-23T16:00:00Z","v":5127,"vw":62.983767},{"c":62.92,"h":62.98,"l":62.92,"n":2,"o":62.98,"t":"2026-09-23T16:30:00Z","v":203,"vw":62.950443},{"c":62.88,"h":62.88,"l":62.87,"n":5,"o":62.87,"t":"2026-09-23T17:15:00Z","v":2382,"vw":62.870426},{"c":62.97,"h":62.97,"l":62.87,"n":43,"o":62.87,"t":"2026-09-23T17:30:00Z","v":5339,"vw":62.925108},{"c":62.9976,"h":62.9976,"l":62.97,"n":19,"o":62.98,"t":"2026-09-23T17:45:00Z","v":857,"vw":62.982721},{"c":62.97,"h":62.99,"l":62.97,"n":5,"o":62.99,"t":"2026-09-23T18:00:00Z","v":377,"vw":62.976667},{"c":62.97,"h":62.97,"l":62.96,"n":2,"o":62.96,"t":"2026-09-23T18:15:00Z","v":350,"vw":62.964286},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-09-23T18:30:00Z","v":128,"vw":62.93},{"c":62.92,"h":62.928,"l":62.92,"n":3,"o":62.92,"t":"2026-09-23T18:45:00Z","v":1330,"vw":62.920764},{"c":62.94,"h":62.95,"l":62.92,"n":9,"o":62.92,"t":"2026-09-23T19:00:00Z","v":1889,"vw":62.936376},{"c":62.91,"h":62.92,"l":62.89,"n":6,"o":62.92,"t":"2026-09-23T19:15:00Z","v":809,"vw":62.907534},{"c":62.93,"h":62.93,"l":62.93,"n":5,"o":62.93,"t":"2026-09-23T19:30:00Z","v":175,"vw":62.93},{"c":62.87,"h":62.89,"l":62.82,"n":122,"o":62.83,"t":"2026-09-23T19:45:00Z","v":14277,"vw":62.870695},{"c":62.93,"h":62.93,"l":62.93,"n":6,"o":62.93,"t":"2026-09-23T20:00:00Z","v":135,"vw":62.93},{"c":62.6,"h":62.6,"l":62.6,"n":38,"o":62.6,"t":"2026-09-24T13:30:00Z","v":1648,"vw":62.6},{"c":62.7,"h":62.7,"l":62.66,"n":7,"o":62.66,"t":"2026-09-24T13:45:00Z","v":805,"vw":62.687899},{"c":62.74,"h":62.78,"l":62.7004,"n":24,"o":62.7004,"t":"2026-09-24T14:00:00Z","v":1498,"vw":62.740768},{"c":62.76,"h":62.76,"l":62.72,"n":25,"o":62.73,"t":"2026-09-24T14:15:00Z","v":1662,"vw":62.745597},{"c":62.705,"h":62.7559,"l":62.705,"n":22,"o":62.72,"t":"2026-09-24T14:30:00Z","v":1927,"vw":62.724688},{"c":62.61,"h":62.695,"l":62.61,"n":15,"o":62.66,"t":"2026-09-24T14:45:00Z","v":997,"vw":62.638297},{"c":62.5241,"h":62.61,"l":62.5241,"n":13,"o":62.61,"t":"2026-09-24T15:00:00Z","v":817,"vw":62.578939},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-09-24T15:15:00Z","v":300,"vw":62.58},{"c":62.59,"h":62.59,"l":62.59,"n":3,"o":62.59,"t":"2026-09-24T15:30:00Z","v":138,"vw":62.59},{"c":62.595,"h":62.595,"l":62.595,"n":6,"o":62.595,"t":"2026-09-24T15:45:00Z","v":326,"vw":62.595},{"c":62.6,"h":62.6,"l":62.55,"n":13,"o":62.55,"t":"2026-09-24T16:00:00Z","v":1739,"vw":62.578842},{"c":62.89,"h":62.91,"l":62.63,"n":37,"o":62.63,"t":"2026-09-24T16:15:00Z","v":2281,"vw":62.794406},{"c":62.8,"h":62.8,"l":62.8,"n":6,"o":62.8,"t":"2026-09-24T16:30:00Z","v":593,"vw":62.8},{"c":62.946,"h":62.946,"l":62.88,"n":13,"o":62.885,"t":"2026-09-24T16:45:00Z","v":1906,"vw":62.907458},{"c":62.91,"h":62.92,"l":62.91,"n":6,"o":62.92,"t":"2026-09-24T17:00:00Z","v":852,"vw":62.915939},{"c":62.85,"h":62.935,"l":62.85,"n":20,"o":62.935,"t":"2026-09-24T17:15:00Z","v":8013,"vw":62.896545},{"c":62.83,"h":62.8749,"l":62.82,"n":7,"o":62.8749,"t":"2026-09-24T17:30:00Z","v":2103,"vw":62.828504},{"c":62.81,"h":62.81,"l":62.79,"n":19,"o":62.8,"t":"2026-09-24T17:45:00Z","v":1807,"vw":62.803176},{"c":62.8988,"h":62.8988,"l":62.86,"n":11,"o":62.86,"t":"2026-09-24T18:15:00Z","v":1052,"vw":62.880517},{"c":62.88,"h":62.96,"l":62.85,"n":16,"o":62.85,"t":"2026-09-24T18:30:00Z","v":2003,"vw":62.890428},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-09-24T18:45:00Z","v":500,"vw":62.9},{"c":62.87,"h":62.91,"l":62.85,"n":19,"o":62.91,"t":"2026-09-24T19:00:00Z","v":3471,"vw":62.883416},{"c":62.88,"h":62.9082,"l":62.88,"n":19,"o":62.88,"t":"2026-09-24T19:15:00Z","v":3066,"vw":62.891819},{"c":62.89,"h":62.9,"l":62.87,"n":28,"o":62.885,"t":"2026-09-24T19:30:00Z","v":2451,"vw":62.891406},{"c":62.875,"h":62.93,"l":62.87,"n":126,"o":62.88,"t":"2026-09-24T19:45:00Z","v":8184,"vw":62.882989},{"c":62.88,"h":62.88,"l":62.88,"n":6,"o":62.88,"t":"2026-09-24T20:00:00Z","v":435,"vw":62.88},{"c":63.0214,"h":63.04,"l":62.955,"n":30,"o":63.03,"t":"2026-09-25T13:30:00Z","v":1931,"vw":63.003636},{"c":63.03,"h":63.03,"l":63.03,"n":4,"o":63.03,"t":"2026-09-25T14:00:00Z","v":162,"vw":63.03},{"c":62.91,"h":62.92,"l":62.87,"n":11,"o":62.87,"t":"2026-09-25T14:15:00Z","v":668,"vw":62.898885},{"c":62.9174,"h":62.9376,"l":62.9174,"n":8,"o":62.9376,"t":"2026-09-25T14:30:00Z","v":1132,"vw":62.927302},{"c":62.985,"h":62.985,"l":62.9383,"n":5,"o":62.9383,"t":"2026-09-25T14:45:00Z","v":1044,"vw":62.94907},{"c":62.995,"h":62.995,"l":62.995,"n":1,"o":62.995,"t":"2026-09-25T15:00:00Z","v":200,"vw":62.995},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-09-25T15:15:00Z","v":6991,"vw":63.03},{"c":62.94,"h":63.04,"l":62.94,"n":18,"o":63.02,"t":"2026-09-25T15:30:00Z","v":2586,"vw":63.015105},{"c":63.09,"h":63.09,"l":62.93,"n":14,"o":62.93,"t":"2026-09-25T15:45:00Z","v":813,"vw":63.05},{"c":63.18,"h":63.18,"l":63.14,"n":10,"o":63.14,"t":"2026-09-25T16:00:00Z","v":2781,"vw":63.151918},{"c":63.155,"h":63.21,"l":63.13,"n":32,"o":63.21,"t":"2026-09-25T16:15:00Z","v":2336,"vw":63.15253},{"c":63.14,"h":63.23,"l":63.14,"n":22,"o":63.23,"t":"2026-09-25T16:30:00Z","v":2970,"vw":63.217613},{"c":63.12,"h":63.18,"l":63.12,"n":26,"o":63.18,"t":"2026-09-25T16:45:00Z","v":6816,"vw":63.170948},{"c":63.17,"h":63.17,"l":63.16,"n":6,"o":63.16,"t":"2026-09-25T17:00:00Z","v":423,"vw":63.166054},{"c":63.19,"h":63.19,"l":63.18,"n":6,"o":63.18,"t":"2026-09-25T17:30:00Z","v":1948,"vw":63.188332},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-09-25T18:00:00Z","v":488,"vw":63.2},{"c":63.2172,"h":63.22,"l":63.2076,"n":7,"o":63.2076,"t":"2026-09-25T18:15:00Z","v":801,"vw":63.213615},{"c":63.17,"h":63.17,"l":63.17,"n":2,"o":63.17,"t":"2026-09-25T18:30:00Z","v":129,"vw":63.17},{"c":63.16,"h":63.18,"l":63.16,"n":12,"o":63.18,"t":"2026-09-25T18:45:00Z","v":870,"vw":63.17},{"c":63.15,"h":63.18,"l":63.15,"n":7,"o":63.18,"t":"2026-09-25T19:15:00Z","v":617,"vw":63.162262},{"c":63.18,"h":63.18,"l":63.12,"n":110,"o":63.13,"t":"2026-09-25T19:30:00Z","v":8183,"vw":63.147423},{"c":63.22,"h":63.27,"l":63.21,"n":45,"o":63.26,"t":"2026-09-25T19:45:00Z","v":5814,"vw":63.232767},{"c":63.23,"h":63.23,"l":63.23,"n":4,"o":63.23,"t":"2026-09-25T20:00:00Z","v":168,"vw":63.23},{"c":63.62,"h":63.62,"l":63.62,"n":1,"o":63.62,"t":"2026-09-25T21:30:00Z","v":540,"vw":63.62},{"c":62.9171,"h":62.92,"l":62.8675,"n":39,"o":62.91,"t":"2026-09-28T13:30:00Z","v":4694,"vw":62.915457},{"c":62.95,"h":62.95,"l":62.94,"n":3,"o":62.94,"t":"2026-09-28T13:45:00Z","v":330,"vw":62.943939},{"c":62.89,"h":62.96,"l":62.8701,"n":16,"o":62.96,"t":"2026-09-28T14:00:00Z","v":2219,"vw":62.90102},{"c":62.8896,"h":62.89,"l":62.8896,"n":7,"o":62.89,"t":"2026-09-28T14:15:00Z","v":838,"vw":62.889694},{"c":62.75,"h":62.86,"l":62.75,"n":12,"o":62.86,"t":"2026-09-28T14:30:00Z","v":1563,"vw":62.798724},{"c":62.62,"h":62.64,"l":62.61,"n":10,"o":62.62,"t":"2026-09-28T14:45:00Z","v":1882,"vw":62.616846},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-09-28T15:00:00Z","v":100,"vw":62.67},{"c":62.68,"h":62.69,"l":62.66,"n":27,"o":62.69,"t":"2026-09-28T15:15:00Z","v":6050,"vw":62.67174},{"c":62.71,"h":62.71,"l":62.69,"n":3,"o":62.69,"t":"2026-09-28T15:30:00Z","v":938,"vw":62.7},{"c":62.72,"h":62.72,"l":62.67,"n":23,"o":62.67,"t":"2026-09-28T15:45:00Z","v":3130,"vw":62.700373},{"c":62.72,"h":62.73,"l":62.7,"n":14,"o":62.73,"t":"2026-09-28T16:00:00Z","v":1572,"vw":62.709836},{"c":63.07,"h":63.07,"l":62.72,"n":75,"o":62.72,"t":"2026-09-28T16:15:00Z","v":8852,"vw":62.82172},{"c":62.83,"h":62.96,"l":62.83,"n":35,"o":62.96,"t":"2026-09-28T16:30:00Z","v":4533,"vw":62.9156},{"c":62.84,"h":62.87,"l":62.84,"n":14,"o":62.87,"t":"2026-09-28T16:45:00Z","v":876,"vw":62.850352},{"c":62.985,"h":63.02,"l":62.815,"n":41,"o":62.83,"t":"2026-09-28T17:00:00Z","v":5478,"vw":62.920854},{"c":62.87,"h":62.8797,"l":62.86,"n":7,"o":62.8797,"t":"2026-09-28T17:30:00Z","v":2203,"vw":62.87016},{"c":62.86,"h":62.868,"l":62.86,"n":25,"o":62.86,"t":"2026-09-28T17:45:00Z","v":2492,"vw":62.861851},{"c":62.87,"h":62.88,"l":62.87,"n":4,"o":62.88,"t":"2026-09-28T18:00:00Z","v":652,"vw":62.878462},{"c":62.85,"h":62.89,"l":62.84,"n":14,"o":62.89,"t":"2026-09-28T18:15:00Z","v":1702,"vw":62.854905},{"c":62.86,"h":62.86,"l":62.8183,"n":29,"o":62.85,"t":"2026-09-28T18:30:00Z","v":5605,"vw":62.84284},{"c":62.86,"h":62.87,"l":62.84,"n":38,"o":62.85,"t":"2026-09-28T18:45:00Z","v":4735,"vw":62.862451},{"c":62.7734,"h":62.7877,"l":62.77,"n":21,"o":62.77,"t":"2026-09-28T19:15:00Z","v":3903,"vw":62.774529},{"c":62.715,"h":62.77,"l":62.71,"n":55,"o":62.76,"t":"2026-09-28T19:30:00Z","v":9755,"vw":62.745662},{"c":62.72,"h":62.7399,"l":62.675,"n":144,"o":62.7399,"t":"2026-09-28T19:45:00Z","v":21625,"vw":62.709412},{"c":62.75,"h":62.75,"l":62.75,"n":8,"o":62.75,"t":"2026-09-28T20:00:00Z","v":26048,"vw":62.75},{"c":62.72,"h":62.9318,"l":62.72,"n":25,"o":62.88,"t":"2026-09-29T13:30:00Z","v":41118,"vw":62.766792},{"c":62.685,"h":62.685,"l":62.685,"n":1,"o":62.685,"t":"2026-09-29T13:45:00Z","v":100,"vw":62.685},{"c":62.67,"h":62.7075,"l":62.67,"n":12,"o":62.7075,"t":"2026-09-29T14:00:00Z","v":1523,"vw":62.702725},{"c":62.69,"h":62.72,"l":62.69,"n":10,"o":62.72,"t":"2026-09-29T14:15:00Z","v":3842,"vw":62.693388},{"c":62.69,"h":62.72,"l":62.69,"n":19,"o":62.71,"t":"2026-09-29T14:30:00Z","v":1860,"vw":62.705568},{"c":62.6734,"h":62.72,"l":62.65,"n":14,"o":62.695,"t":"2026-09-29T14:45:00Z","v":1674,"vw":62.688214},{"c":62.59,"h":62.59,"l":62.59,"n":4,"o":62.59,"t":"2026-09-29T15:00:00Z","v":347,"vw":62.59},{"c":62.5,"h":62.62,"l":62.48,"n":9,"o":62.62,"t":"2026-09-29T15:15:00Z","v":1144,"vw":62.516735},{"c":62.58,"h":62.59,"l":62.55,"n":7,"o":62.55,"t":"2026-09-29T15:30:00Z","v":2018,"vw":62.564886},{"c":62.53,"h":62.56,"l":62.529,"n":8,"o":62.56,"t":"2026-09-29T15:45:00Z","v":875,"vw":62.535293},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-09-29T16:00:00Z","v":100,"vw":62.53},{"c":62.53,"h":62.53,"l":62.53,"n":2,"o":62.53,"t":"2026-09-29T16:15:00Z","v":300,"vw":62.53},{"c":62.49,"h":62.54,"l":62.49,"n":6,"o":62.54,"t":"2026-09-29T16:30:00Z","v":716,"vw":62.529231},{"c":62.5,"h":62.5127,"l":62.47,"n":6,"o":62.47,"t":"2026-09-29T16:45:00Z","v":1784,"vw":62.496212},{"c":62.48,"h":62.49,"l":62.48,"n":7,"o":62.48,"t":"2026-09-29T17:00:00Z","v":3910,"vw":62.486178},{"c":62.51,"h":62.52,"l":62.48,"n":10,"o":62.48,"t":"2026-09-29T17:15:00Z","v":2028,"vw":62.48511},{"c":62.51,"h":62.52,"l":62.51,"n":9,"o":62.52,"t":"2026-09-29T17:30:00Z","v":1675,"vw":62.51625},{"c":62.49,"h":62.55,"l":62.48,"n":42,"o":62.55,"t":"2026-09-29T17:45:00Z","v":4450,"vw":62.536914},{"c":62.57,"h":62.58,"l":62.5,"n":33,"o":62.5,"t":"2026-09-29T18:00:00Z","v":2257,"vw":62.546012},{"c":62.59,"h":62.63,"l":62.5701,"n":41,"o":62.59,"t":"2026-09-29T18:15:00Z","v":2893,"vw":62.591848},{"c":62.6,"h":62.6,"l":62.575,"n":10,"o":62.6,"t":"2026-09-29T18:30:00Z","v":1086,"vw":62.592778},{"c":62.66,"h":62.66,"l":62.65,"n":3,"o":62.65,"t":"2026-09-29T18:45:00Z","v":425,"vw":62.657075},{"c":62.63,"h":62.675,"l":62.63,"n":16,"o":62.675,"t":"2026-09-29T19:00:00Z","v":4392,"vw":62.649464},{"c":62.64,"h":62.65,"l":62.625,"n":19,"o":62.63,"t":"2026-09-29T19:15:00Z","v":4454,"vw":62.631907},{"c":62.65,"h":62.65,"l":62.6425,"n":9,"o":62.65,"t":"2026-09-29T19:30:00Z","v":441,"vw":62.648116},{"c":62.6,"h":62.64,"l":62.575,"n":129,"o":62.64,"t":"2026-09-29T19:45:00Z","v":13503,"vw":62.606239},{"c":62.6,"h":62.6,"l":62.6,"n":6,"o":62.6,"t":"2026-09-29T20:00:00Z","v":234,"vw":62.6},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-09-30T13:15:00Z","v":200,"vw":62.87},{"c":62.82,"h":62.84,"l":62.819,"n":31,"o":62.84,"t":"2026-09-30T13:30:00Z","v":3055,"vw":62.833963},{"c":62.95,"h":63.0152,"l":62.95,"n":21,"o":62.96,"t":"2026-09-30T14:00:00Z","v":3351,"vw":62.998576},{"c":63.005,"h":63.005,"l":62.98,"n":13,"o":62.98,"t":"2026-09-30T14:15:00Z","v":1039,"vw":62.983244},{"c":62.9477,"h":62.9477,"l":62.88,"n":22,"o":62.9236,"t":"2026-09-30T14:30:00Z","v":1754,"vw":62.907811},{"c":63.0175,"h":63.0175,"l":63.0175,"n":1,"o":63.0175,"t":"2026-09-30T14:45:00Z","v":341,"vw":63.0175},{"c":62.94,"h":62.97,"l":62.94,"n":24,"o":62.955,"t":"2026-09-30T15:00:00Z","v":4613,"vw":62.966101},{"c":62.93,"h":62.9799,"l":62.93,"n":3,"o":62.9799,"t":"2026-09-30T15:15:00Z","v":283,"vw":62.951226},{"c":62.9601,"h":62.99,"l":62.9601,"n":4,"o":62.99,"t":"2026-09-30T15:30:00Z","v":1117,"vw":62.968255},{"c":62.9634,"h":62.9634,"l":62.95,"n":7,"o":62.95,"t":"2026-09-30T15:45:00Z","v":360,"vw":62.957412},{"c":62.9899,"h":63.0099,"l":62.97,"n":5,"o":62.97,"t":"2026-09-30T16:00:00Z","v":1625,"vw":62.99948},{"c":62.9403,"h":62.99,"l":62.9403,"n":26,"o":62.99,"t":"2026-09-30T16:15:00Z","v":13572,"vw":62.969494},{"c":62.935,"h":62.935,"l":62.92,"n":7,"o":62.92,"t":"2026-09-30T16:30:00Z","v":410,"vw":62.930562},{"c":62.93,"h":62.93,"l":62.93,"n":6,"o":62.93,"t":"2026-09-30T16:45:00Z","v":232,"vw":62.93},{"c":62.92,"h":62.96,"l":62.92,"n":13,"o":62.95,"t":"2026-09-30T17:00:00Z","v":792,"vw":62.945504},{"c":62.83,"h":62.86,"l":62.8224,"n":15,"o":62.86,"t":"2026-09-30T17:15:00Z","v":10497,"vw":62.834968},{"c":62.9,"h":62.92,"l":62.86,"n":6,"o":62.86,"t":"2026-09-30T17:45:00Z","v":527,"vw":62.890528},{"c":62.86,"h":62.86,"l":62.86,"n":5,"o":62.86,"t":"2026-09-30T18:00:00Z","v":463,"vw":62.86},{"c":62.8,"h":62.84,"l":62.79,"n":12,"o":62.84,"t":"2026-09-30T18:15:00Z","v":1680,"vw":62.818354},{"c":62.84,"h":62.84,"l":62.79,"n":10,"o":62.79,"t":"2026-09-30T18:30:00Z","v":1114,"vw":62.804151},{"c":62.7801,"h":62.81,"l":62.7801,"n":4,"o":62.81,"t":"2026-09-30T18:45:00Z","v":458,"vw":62.793629},{"c":62.8101,"h":62.815,"l":62.8101,"n":6,"o":62.815,"t":"2026-09-30T19:00:00Z","v":1689,"vw":62.810752},{"c":62.79,"h":62.82,"l":62.78,"n":20,"o":62.81,"t":"2026-09-30T19:15:00Z","v":3712,"vw":62.797041},{"c":62.73,"h":62.79,"l":62.73,"n":24,"o":62.79,"t":"2026-09-30T19:30:00Z","v":3530,"vw":62.773921},{"c":62.48,"h":62.75,"l":62.48,"n":243,"o":62.75,"t":"2026-09-30T19:45:00Z","v":28148,"vw":62.5897},{"c":62.48,"h":62.48,"l":62.48,"n":6,"o":62.48,"t":"2026-09-30T20:00:00Z","v":11429,"vw":62.48},{"c":62.56,"h":62.63,"l":62.55,"n":40,"o":62.59,"t":"2026-10-01T13:30:00Z","v":257614,"vw":62.588099},{"c":62.5,"h":62.57,"l":62.5,"n":243,"o":62.56,"t":"2026-10-01T13:45:00Z","v":23519,"vw":62.543886},{"c":62.39,"h":62.39,"l":62.28,"n":22,"o":62.385,"t":"2026-10-01T14:00:00Z","v":2337,"vw":62.300888},{"c":62.3751,"h":62.395,"l":62.37,"n":7,"o":62.395,"t":"2026-10-01T14:30:00Z","v":1458,"vw":62.383754},{"c":62.32,"h":62.38,"l":62.3,"n":27,"o":62.38,"t":"2026-10-01T14:45:00Z","v":2645,"vw":62.363841},{"c":62.2148,"h":62.2148,"l":62.212,"n":49,"o":62.212,"t":"2026-10-01T15:00:00Z","v":1039,"vw":62.212816},{"c":62.3024,"h":62.32,"l":62.29,"n":13,"o":62.29,"t":"2026-10-01T15:15:00Z","v":863,"vw":62.3004},{"c":62.1905,"h":62.2004,"l":62.1901,"n":22,"o":62.2004,"t":"2026-10-01T15:30:00Z","v":2497,"vw":62.197087},{"c":62.29,"h":62.29,"l":62.19,"n":33,"o":62.26,"t":"2026-10-01T15:45:00Z","v":4251,"vw":62.261429},{"c":62.3101,"h":62.33,"l":62.2775,"n":22,"o":62.2775,"t":"2026-10-01T16:00:00Z","v":2195,"vw":62.312978},{"c":62.33,"h":62.33,"l":62.3,"n":9,"o":62.3,"t":"2026-10-01T16:15:00Z","v":1056,"vw":62.323906},{"c":62.42,"h":62.42,"l":62.35,"n":7,"o":62.35,"t":"2026-10-01T16:30:00Z","v":602,"vw":62.373866},{"c":62.385,"h":62.385,"l":62.37,"n":12,"o":62.37,"t":"2026-10-01T16:45:00Z","v":1218,"vw":62.379545},{"c":62.4,"h":62.41,"l":62.39,"n":12,"o":62.39,"t":"2026-10-01T17:00:00Z","v":38772,"vw":62.390203},{"c":62.605,"h":62.62,"l":62.55,"n":51,"o":62.55,"t":"2026-10-01T17:30:00Z","v":5192,"vw":62.603487},{"c":62.5652,"h":62.57,"l":62.5652,"n":6,"o":62.57,"t":"2026-10-01T17:45:00Z","v":398,"vw":62.566624},{"c":62.5,"h":62.5,"l":62.5,"n":15,"o":62.5,"t":"2026-10-01T18:00:00Z","v":510,"vw":62.5},{"c":62.5,"h":62.52,"l":62.5,"n":5,"o":62.52,"t":"2026-10-01T18:15:00Z","v":570,"vw":62.510868},{"c":62.59,"h":62.59,"l":62.59,"n":3,"o":62.59,"t":"2026-10-01T18:45:00Z","v":24154,"vw":62.59},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-01T19:00:00Z","v":100,"vw":62.58},{"c":62.605,"h":62.6199,"l":62.6,"n":8,"o":62.6199,"t":"2026-10-01T19:15:00Z","v":8863,"vw":62.602071},{"c":62.63,"h":62.63,"l":62.625,"n":3,"o":62.625,"t":"2026-10-01T19:30:00Z","v":7994,"vw":62.62522},{"c":62.535,"h":62.7,"l":62.53,"n":237,"o":62.64,"t":"2026-10-01T19:45:00Z","v":20568,"vw":62.588458},{"c":62.58,"h":62.58,"l":62.58,"n":16,"o":62.58,"t":"2026-10-01T20:00:00Z","v":58155,"vw":62.58},{"c":63.13,"h":63.13,"l":63.13,"n":21,"o":63.13,"t":"2026-10-02T13:30:00Z","v":1108,"vw":63.13},{"c":63.15,"h":63.21,"l":63.15,"n":9,"o":63.21,"t":"2026-10-02T13:45:00Z","v":501,"vw":63.184065},{"c":63.17,"h":63.21,"l":63.0818,"n":23,"o":63.0818,"t":"2026-10-02T14:00:00Z","v":8837,"vw":63.154622},{"c":63.27,"h":63.2821,"l":63.27,"n":6,"o":63.2821,"t":"2026-10-02T14:15:00Z","v":424,"vw":63.276089},{"c":63.26,"h":63.295,"l":63.23,"n":22,"o":63.23,"t":"2026-10-02T14:30:00Z","v":2451,"vw":63.248287},{"c":63.2,"h":63.2193,"l":63.2,"n":8,"o":63.2193,"t":"2026-10-02T14:45:00Z","v":370,"vw":63.211672},{"c":63.11,"h":63.11,"l":63.11,"n":6,"o":63.11,"t":"2026-10-02T15:00:00Z","v":184,"vw":63.11},{"c":62.9075,"h":62.94,"l":62.9075,"n":7,"o":62.94,"t":"2026-10-02T15:15:00Z","v":5399,"vw":62.939212},{"c":63,"h":63.02,"l":62.98,"n":9,"o":62.98,"t":"2026-10-02T15:30:00Z","v":3195,"vw":62.988263},{"c":63.0194,"h":63.0194,"l":63,"n":11,"o":63,"t":"2026-10-02T15:45:00Z","v":1278,"vw":63.005164},{"c":63.065,"h":63.065,"l":63.0423,"n":10,"o":63.0423,"t":"2026-10-02T16:00:00Z","v":2880,"vw":63.053556},{"c":63.05,"h":63.05,"l":63.03,"n":8,"o":63.03,"t":"2026-10-02T16:15:00Z","v":2120,"vw":63.036673},{"c":63.04,"h":63.04,"l":63.04,"n":2,"o":63.04,"t":"2026-10-02T16:45:00Z","v":204,"vw":63.04},{"c":63,"h":63.04,"l":63,"n":3,"o":63.04,"t":"2026-10-02T17:00:00Z","v":590,"vw":63.013559},{"c":63.03,"h":63.03,"l":63.03,"n":2,"o":63.03,"t":"2026-10-02T17:15:00Z","v":476,"vw":63.03},{"c":62.9821,"h":62.9821,"l":62.9821,"n":4,"o":62.9821,"t":"2026-10-02T17:30:00Z","v":287,"vw":62.9821},{"c":63.0001,"h":63.01,"l":62.995,"n":7,"o":62.995,"t":"2026-10-02T17:45:00Z","v":2937,"vw":63.005852},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-02T18:00:00Z","v":100,"vw":62.99},{"c":62.9402,"h":62.99,"l":62.9402,"n":3,"o":62.99,"t":"2026-10-02T18:15:00Z","v":1821,"vw":62.981909},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-02T18:30:00Z","v":140,"vw":63.01},{"c":63.02,"h":63.02,"l":63.01,"n":7,"o":63.01,"t":"2026-10-02T18:45:00Z","v":2040,"vw":63.011842},{"c":63,"h":63.02,"l":63,"n":11,"o":63.02,"t":"2026-10-02T19:00:00Z","v":616,"vw":63.010526},{"c":63.01,"h":63.03,"l":63,"n":21,"o":63,"t":"2026-10-02T19:15:00Z","v":4328,"vw":63.016958},{"c":63.05,"h":63.07,"l":63.03,"n":60,"o":63.03,"t":"2026-10-02T19:30:00Z","v":12872,"vw":63.06636},{"c":63.03,"h":63.0778,"l":63.03,"n":48,"o":63.05,"t":"2026-10-02T19:45:00Z","v":4367,"vw":63.044637},{"c":63.03,"h":63.03,"l":63.03,"n":6,"o":63.03,"t":"2026-10-02T20:00:00Z","v":146,"vw":63.03},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-05T12:30:00Z","v":300,"vw":63},{"c":63.14,"h":63.1796,"l":63.08,"n":47,"o":63.08,"t":"2026-10-05T13:30:00Z","v":5720,"vw":63.128061},{"c":63.13,"h":63.16,"l":63.13,"n":10,"o":63.16,"t":"2026-10-05T13:45:00Z","v":1204,"vw":63.145},{"c":63.255,"h":63.27,"l":63.135,"n":35,"o":63.135,"t":"2026-10-05T14:00:00Z","v":3467,"vw":63.221662},{"c":63.3041,"h":63.315,"l":63.3,"n":23,"o":63.3,"t":"2026-10-05T14:15:00Z","v":1215,"vw":63.30781},{"c":63.28,"h":63.28,"l":63.25,"n":9,"o":63.255,"t":"2026-10-05T14:30:00Z","v":1443,"vw":63.267366},{"c":63.31,"h":63.31,"l":63.3,"n":4,"o":63.3,"t":"2026-10-05T14:45:00Z","v":430,"vw":63.305},{"c":63.275,"h":63.33,"l":63.275,"n":19,"o":63.33,"t":"2026-10-05T15:00:00Z","v":1360,"vw":63.294784},{"c":63.31,"h":63.31,"l":63.29,"n":35,"o":63.3,"t":"2026-10-05T15:15:00Z","v":1635,"vw":63.302754},{"c":63.34,"h":63.34,"l":63.335,"n":17,"o":63.34,"t":"2026-10-05T15:30:00Z","v":1005,"vw":63.338805},{"c":63.34,"h":63.37,"l":63.34,"n":13,"o":63.35,"t":"2026-10-05T15:45:00Z","v":955,"vw":63.35},{"c":63.35,"h":63.35,"l":63.33,"n":6,"o":63.35,"t":"2026-10-05T16:00:00Z","v":501,"vw":63.342},{"c":63.36,"h":63.36,"l":63.32,"n":10,"o":63.34,"t":"2026-10-05T16:15:00Z","v":662,"vw":63.332756},{"c":63.42,"h":63.42,"l":63.3723,"n":20,"o":63.3723,"t":"2026-10-05T16:30:00Z","v":1848,"vw":63.404349},{"c":63.44,"h":63.44,"l":63.44,"n":1,"o":63.44,"t":"2026-10-05T16:45:00Z","v":100,"vw":63.44},{"c":63.43,"h":63.44,"l":63.41,"n":16,"o":63.44,"t":"2026-10-05T17:00:00Z","v":3452,"vw":63.41854},{"c":63.43,"h":63.45,"l":63.43,"n":8,"o":63.45,"t":"2026-10-05T17:15:00Z","v":390,"vw":63.440938},{"c":63.44,"h":63.45,"l":63.44,"n":8,"o":63.44,"t":"2026-10-05T17:30:00Z","v":509,"vw":63.442008},{"c":63.465,"h":63.48,"l":63.465,"n":6,"o":63.48,"t":"2026-10-05T17:45:00Z","v":914,"vw":63.476098},{"c":63.46,"h":63.47,"l":63.445,"n":10,"o":63.47,"t":"2026-10-05T18:00:00Z","v":11416,"vw":63.459755},{"c":63.5,"h":63.5,"l":63.48,"n":9,"o":63.48,"t":"2026-10-05T18:15:00Z","v":577,"vw":63.48973},{"c":63.51,"h":63.52,"l":63.51,"n":13,"o":63.51,"t":"2026-10-05T18:30:00Z","v":1043,"vw":63.512222},{"c":63.56,"h":63.56,"l":63.51,"n":19,"o":63.51,"t":"2026-10-05T18:45:00Z","v":1361,"vw":63.535065},{"c":63.57,"h":63.57,"l":63.56,"n":12,"o":63.57,"t":"2026-10-05T19:00:00Z","v":2665,"vw":63.560805},{"c":63.6,"h":63.64,"l":63.59,"n":20,"o":63.6,"t":"2026-10-05T19:15:00Z","v":2467,"vw":63.607149},{"c":63.56,"h":63.59,"l":63.56,"n":21,"o":63.56,"t":"2026-10-05T19:30:00Z","v":3710,"vw":63.569378},{"c":63.43,"h":63.53,"l":63.43,"n":43,"o":63.52,"t":"2026-10-05T19:45:00Z","v":4396,"vw":63.444062},{"c":63.46,"h":63.46,"l":63.46,"n":7,"o":63.46,"t":"2026-10-05T20:00:00Z","v":119,"vw":63.46},{"c":63.94,"h":63.94,"l":63.94,"n":3,"o":63.94,"t":"2026-10-06T12:45:00Z","v":781,"vw":63.94},{"c":63.78,"h":63.79,"l":63.7014,"n":14,"o":63.79,"t":"2026-10-06T13:30:00Z","v":2707,"vw":63.780287},{"c":63.795,"h":63.795,"l":63.795,"n":3,"o":63.795,"t":"2026-10-06T13:45:00Z","v":301,"vw":63.795},{"c":63.91,"h":63.95,"l":63.91,"n":25,"o":63.94,"t":"2026-10-06T14:00:00Z","v":2779,"vw":63.928288},{"c":63.83,"h":63.92,"l":63.83,"n":18,"o":63.92,"t":"2026-10-06T14:15:00Z","v":2261,"vw":63.858998},{"c":63.8399,"h":63.8399,"l":63.8399,"n":3,"o":63.8399,"t":"2026-10-06T14:30:00Z","v":209,"vw":63.8399},{"c":63.945,"h":63.945,"l":63.91,"n":10,"o":63.93,"t":"2026-10-06T14:45:00Z","v":1458,"vw":63.917853},{"c":64,"h":64,"l":64,"n":9,"o":64,"t":"2026-10-06T15:00:00Z","v":726,"vw":64},{"c":64.045,"h":64.045,"l":64,"n":19,"o":64.02,"t":"2026-10-06T15:15:00Z","v":1445,"vw":64.024187},{"c":64.02,"h":64.02,"l":64.0021,"n":4,"o":64.0021,"t":"2026-10-06T15:30:00Z","v":473,"vw":64.014332},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-06T15:45:00Z","v":140,"vw":63.99},{"c":64,"h":64,"l":63.975,"n":4,"o":63.975,"t":"2026-10-06T16:00:00Z","v":333,"vw":63.99006},{"c":63.935,"h":63.935,"l":63.935,"n":2,"o":63.935,"t":"2026-10-06T16:15:00Z","v":199,"vw":63.935},{"c":63.94,"h":63.94,"l":63.915,"n":11,"o":63.915,"t":"2026-10-06T16:30:00Z","v":676,"vw":63.928073},{"c":63.91,"h":63.92,"l":63.91,"n":8,"o":63.92,"t":"2026-10-06T16:45:00Z","v":494,"vw":63.912676},{"c":63.88,"h":63.88,"l":63.88,"n":3,"o":63.88,"t":"2026-10-06T17:00:00Z","v":213,"vw":63.88},{"c":63.84,"h":63.865,"l":63.83,"n":10,"o":63.865,"t":"2026-10-06T17:15:00Z","v":6319,"vw":63.842403},{"c":63.9,"h":63.9,"l":63.9,"n":5,"o":63.9,"t":"2026-10-06T17:30:00Z","v":16404,"vw":63.9},{"c":63.87,"h":63.91,"l":63.87,"n":54,"o":63.89,"t":"2026-10-06T17:45:00Z","v":2340,"vw":63.892857},{"c":63.91,"h":63.92,"l":63.89,"n":33,"o":63.89,"t":"2026-10-06T18:00:00Z","v":3111,"vw":63.911031},{"c":63.89,"h":63.92,"l":63.89,"n":23,"o":63.92,"t":"2026-10-06T18:15:00Z","v":2215,"vw":63.899546},{"c":63.89,"h":63.9,"l":63.88,"n":36,"o":63.89,"t":"2026-10-06T18:30:00Z","v":3503,"vw":63.891744},{"c":63.915,"h":63.92,"l":63.89,"n":43,"o":63.89,"t":"2026-10-06T18:45:00Z","v":4058,"vw":63.904164},{"c":63.89,"h":63.925,"l":63.8804,"n":49,"o":63.92,"t":"2026-10-06T19:00:00Z","v":7555,"vw":63.897098},{"c":63.89,"h":63.905,"l":63.88,"n":54,"o":63.89,"t":"2026-10-06T19:15:00Z","v":9143,"vw":63.889727},{"c":63.88,"h":63.88,"l":63.87,"n":11,"o":63.88,"t":"2026-10-06T19:30:00Z","v":903,"vw":63.877337},{"c":63.87,"h":63.87,"l":63.84,"n":146,"o":63.84,"t":"2026-10-06T19:45:00Z","v":19933,"vw":63.859323},{"c":63.87,"h":63.87,"l":63.87,"n":6,"o":63.87,"t":"2026-10-06T20:00:00Z","v":19354,"vw":63.87},{"c":63.52,"h":63.52,"l":63.51,"n":19,"o":63.51,"t":"2026-10-07T13:30:00Z","v":982,"vw":63.511106},{"c":63.45,"h":63.45,"l":63.45,"n":4,"o":63.45,"t":"2026-10-07T14:00:00Z","v":256,"vw":63.45},{"c":63.48,"h":63.48,"l":63.46,"n":11,"o":63.46,"t":"2026-10-07T14:15:00Z","v":499,"vw":63.469518},{"c":63.4101,"h":63.4801,"l":63.41,"n":6,"o":63.4801,"t":"2026-10-07T14:30:00Z","v":3375,"vw":63.41838},{"c":63.45,"h":63.45,"l":63.4,"n":14,"o":63.41,"t":"2026-10-07T14:45:00Z","v":3464,"vw":63.406257},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-07T15:00:00Z","v":502,"vw":63.5},{"c":63.48,"h":63.5059,"l":63.48,"n":8,"o":63.5059,"t":"2026-10-07T15:15:00Z","v":958,"vw":63.495039},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-07T15:30:00Z","v":560,"vw":63.58},{"c":63.61,"h":63.6301,"l":63.61,"n":14,"o":63.63,"t":"2026-10-07T15:45:00Z","v":2226,"vw":63.622079},{"c":63.64,"h":63.64,"l":63.59,"n":12,"o":63.61,"t":"2026-10-07T16:00:00Z","v":503,"vw":63.61875},{"c":63.64,"h":63.64,"l":63.64,"n":6,"o":63.64,"t":"2026-10-07T16:15:00Z","v":266,"vw":63.64},{"c":63.64,"h":63.6587,"l":63.64,"n":5,"o":63.6587,"t":"2026-10-07T16:30:00Z","v":514,"vw":63.654599},{"c":63.62,"h":63.65,"l":63.62,"n":8,"o":63.65,"t":"2026-10-07T16:45:00Z","v":361,"vw":63.635714},{"c":63.68,"h":63.68,"l":63.61,"n":8,"o":63.61,"t":"2026-10-07T17:00:00Z","v":1191,"vw":63.665329},{"c":63.72,"h":63.725,"l":63.69,"n":13,"o":63.69,"t":"2026-10-07T17:15:00Z","v":1851,"vw":63.718759},{"c":63.7,"h":63.71,"l":63.7,"n":3,"o":63.71,"t":"2026-10-07T17:30:00Z","v":220,"vw":63.704566},{"c":63.7,"h":63.73,"l":63.7,"n":36,"o":63.73,"t":"2026-10-07T17:45:00Z","v":3430,"vw":63.721591},{"c":63.7,"h":63.7239,"l":63.69,"n":21,"o":63.69,"t":"2026-10-07T18:00:00Z","v":8650,"vw":63.697325},{"c":63.7,"h":63.71,"l":63.7,"n":11,"o":63.71,"t":"2026-10-07T18:15:00Z","v":1125,"vw":63.704566},{"c":63.691,"h":63.73,"l":63.69,"n":11,"o":63.7122,"t":"2026-10-07T18:30:00Z","v":3839,"vw":63.697664},{"c":63.71,"h":63.71,"l":63.71,"n":3,"o":63.71,"t":"2026-10-07T18:45:00Z","v":145,"vw":63.71},{"c":63.69,"h":63.74,"l":63.69,"n":97,"o":63.72,"t":"2026-10-07T19:00:00Z","v":12607,"vw":63.715722},{"c":63.69,"h":63.69,"l":63.67,"n":10,"o":63.68,"t":"2026-10-07T19:15:00Z","v":1868,"vw":63.675239},{"c":63.66,"h":63.68,"l":63.66,"n":16,"o":63.67,"t":"2026-10-07T19:30:00Z","v":4799,"vw":63.671219},{"c":63.69,"h":63.73,"l":63.66,"n":65,"o":63.66,"t":"2026-10-07T19:45:00Z","v":5782,"vw":63.70189},{"c":63.7,"h":63.7,"l":63.7,"n":6,"o":63.7,"t":"2026-10-07T20:00:00Z","v":556,"vw":63.7},{"c":63.47,"h":63.48,"l":63.47,"n":26,"o":63.48,"t":"2026-10-08T13:30:00Z","v":1076,"vw":63.478436},{"c":63.51,"h":63.51,"l":63.5,"n":5,"o":63.5,"t":"2026-10-08T13:45:00Z","v":711,"vw":63.502754},{"c":63.535,"h":63.545,"l":63.505,"n":17,"o":63.505,"t":"2026-10-08T14:00:00Z","v":1114,"vw":63.531832},{"c":63.555,"h":63.58,"l":63.55,"n":14,"o":63.55,"t":"2026-10-08T14:15:00Z","v":896,"vw":63.565914},{"c":63.53,"h":63.5823,"l":63.53,"n":12,"o":63.5823,"t":"2026-10-08T14:30:00Z","v":321,"vw":63.555172},{"c":63.48,"h":63.545,"l":63.48,"n":30,"o":63.545,"t":"2026-10-08T14:45:00Z","v":3255,"vw":63.5059},{"c":63.4656,"h":63.4656,"l":63.4656,"n":1,"o":63.4656,"t":"2026-10-08T15:00:00Z","v":393,"vw":63.4656},{"c":63.4036,"h":63.4036,"l":63.4036,"n":5,"o":63.4036,"t":"2026-10-08T15:15:00Z","v":126,"vw":63.4036},{"c":63.41,"h":63.42,"l":63.41,"n":5,"o":63.42,"t":"2026-10-08T15:30:00Z","v":222,"vw":63.414695},{"c":63.44,"h":63.44,"l":63.44,"n":3,"o":63.44,"t":"2026-10-08T16:00:00Z","v":106,"vw":63.44},{"c":63.5,"h":63.52,"l":63.45,"n":83,"o":63.46,"t":"2026-10-08T16:15:00Z","v":17172,"vw":63.498456},{"c":63.4308,"h":63.5125,"l":63.4308,"n":19,"o":63.51,"t":"2026-10-08T16:30:00Z","v":2515,"vw":63.481303},{"c":63.31,"h":63.445,"l":63.31,"n":11,"o":63.445,"t":"2026-10-08T16:45:00Z","v":5319,"vw":63.418932},{"c":63.3,"h":63.31,"l":63.3,"n":4,"o":63.31,"t":"2026-10-08T17:00:00Z","v":2153,"vw":63.306121},{"c":63.11,"h":63.32,"l":63.11,"n":18,"o":63.32,"t":"2026-10-08T17:15:00Z","v":1076,"vw":63.20875},{"c":63.1214,"h":63.1214,"l":63.1214,"n":1,"o":63.1214,"t":"2026-10-08T17:30:00Z","v":114,"vw":63.1214},{"c":63.21,"h":63.21,"l":63.16,"n":4,"o":63.18,"t":"2026-10-08T17:45:00Z","v":661,"vw":63.176692},{"c":63.2188,"h":63.2225,"l":63.2,"n":8,"o":63.2,"t":"2026-10-08T18:00:00Z","v":907,"vw":63.213683},{"c":63.31,"h":63.31,"l":63.28,"n":4,"o":63.28,"t":"2026-10-08T18:15:00Z","v":690,"vw":63.28438},{"c":63.295,"h":63.295,"l":63.29,"n":12,"o":63.29,"t":"2026-10-08T18:30:00Z","v":1453,"vw":63.290997},{"c":63.32,"h":63.32,"l":63.27,"n":10,"o":63.2878,"t":"2026-10-08T19:00:00Z","v":66924,"vw":63.309993},{"c":63.295,"h":63.295,"l":63.295,"n":1,"o":63.295,"t":"2026-10-08T19:15:00Z","v":196,"vw":63.295},{"c":63.32,"h":63.32,"l":63.32,"n":2,"o":63.32,"t":"2026-10-08T19:30:00Z","v":178,"vw":63.32},{"c":63.365,"h":63.38,"l":63.3248,"n":32,"o":63.3248,"t":"2026-10-08T19:45:00Z","v":3610,"vw":63.354888},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-08T20:00:00Z","v":715,"vw":63.39},{"c":63.5,"h":63.58,"l":63.5,"n":25,"o":63.54,"t":"2026-10-09T13:30:00Z","v":2275,"vw":63.538781},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-10-09T13:45:00Z","v":401,"vw":63.54},{"c":63.58,"h":63.58,"l":63.56,"n":9,"o":63.56,"t":"2026-10-09T14:00:00Z","v":293,"vw":63.570385},{"c":63.6,"h":63.6,"l":63.57,"n":6,"o":63.57,"t":"2026-10-09T14:15:00Z","v":324,"vw":63.59},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-09T14:30:00Z","v":100,"vw":63.57},{"c":63.67,"h":63.67,"l":63.59,"n":22,"o":63.59,"t":"2026-10-09T14:45:00Z","v":17231,"vw":63.629895},{"c":63.63,"h":63.64,"l":63.63,"n":13,"o":63.64,"t":"2026-10-09T15:00:00Z","v":1195,"vw":63.637126},{"c":63.67,"h":63.67,"l":63.67,"n":3,"o":63.67,"t":"2026-10-09T15:15:00Z","v":400,"vw":63.67},{"c":63.63,"h":63.65,"l":63.63,"n":4,"o":63.65,"t":"2026-10-09T15:30:00Z","v":592,"vw":63.643186},{"c":63.675,"h":63.675,"l":63.675,"n":1,"o":63.675,"t":"2026-10-09T15:45:00Z","v":125,"vw":63.675},{"c":63.67,"h":63.67,"l":63.67,"n":2,"o":63.67,"t":"2026-10-09T16:00:00Z","v":202,"vw":63.67},{"c":63.7078,"h":63.7078,"l":63.7078,"n":1,"o":63.7078,"t":"2026-10-09T16:15:00Z","v":100,"vw":63.7078},{"c":63.7,"h":63.7,"l":63.7,"n":3,"o":63.7,"t":"2026-10-09T16:30:00Z","v":202,"vw":63.7},{"c":63.71,"h":63.725,"l":63.71,"n":2,"o":63.725,"t":"2026-10-09T17:00:00Z","v":431,"vw":63.718039},{"c":63.71,"h":63.71,"l":63.682,"n":159,"o":63.682,"t":"2026-10-09T17:15:00Z","v":30074,"vw":63.702718},{"c":63.74,"h":63.74,"l":63.7,"n":33,"o":63.7,"t":"2026-10-09T17:30:00Z","v":4301,"vw":63.703126},{"c":63.74,"h":63.74,"l":63.74,"n":8,"o":63.74,"t":"2026-10-09T17:45:00Z","v":661,"vw":63.74},{"c":63.76,"h":63.76,"l":63.73,"n":48,"o":63.73,"t":"2026-10-09T18:00:00Z","v":3257,"vw":63.733932},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-09T18:15:00Z","v":200,"vw":63.75},{"c":63.78,"h":63.7939,"l":63.78,"n":8,"o":63.7939,"t":"2026-10-09T18:45:00Z","v":1336,"vw":63.783532},{"c":63.8,"h":63.8,"l":63.7991,"n":2,"o":63.7991,"t":"2026-10-09T19:00:00Z","v":763,"vw":63.79969},{"c":63.7901,"h":63.82,"l":63.79,"n":5,"o":63.81,"t":"2026-10-09T19:15:00Z","v":1377,"vw":63.801436},{"c":63.77,"h":63.7977,"l":63.77,"n":11,"o":63.79,"t":"2026-10-09T19:30:00Z","v":1302,"vw":63.784452},{"c":63.75,"h":63.79,"l":63.74,"n":35,"o":63.775,"t":"2026-10-09T19:45:00Z","v":5149,"vw":63.756464},{"c":63.78,"h":63.78,"l":63.78,"n":4,"o":63.78,"t":"2026-10-09T20:00:00Z","v":124,"vw":63.78},{"c":63.79,"h":63.79,"l":63.79,"n":36,"o":63.79,"t":"2026-10-12T13:30:00Z","v":2016,"vw":63.79},{"c":63.77,"h":63.78,"l":63.77,"n":15,"o":63.78,"t":"2026-10-12T13:45:00Z","v":1181,"vw":63.774157},{"c":63.7401,"h":63.7401,"l":63.74,"n":3,"o":63.74,"t":"2026-10-12T14:00:00Z","v":946,"vw":63.740076},{"c":63.69,"h":63.69,"l":63.69,"n":1,"o":63.69,"t":"2026-10-12T14:15:00Z","v":200,"vw":63.69},{"c":63.71,"h":63.71,"l":63.685,"n":4,"o":63.685,"t":"2026-10-12T14:30:00Z","v":1047,"vw":63.688815},{"c":63.72,"h":63.72,"l":63.715,"n":6,"o":63.715,"t":"2026-10-12T14:45:00Z","v":901,"vw":63.719156},{"c":63.73,"h":63.74,"l":63.73,"n":4,"o":63.74,"t":"2026-10-12T15:00:00Z","v":658,"vw":63.736885},{"c":63.76,"h":63.76,"l":63.7001,"n":7,"o":63.7026,"t":"2026-10-12T15:30:00Z","v":8058,"vw":63.702935},{"c":63.7899,"h":63.7899,"l":63.75,"n":7,"o":63.75,"t":"2026-10-12T15:45:00Z","v":267,"vw":63.773746},{"c":63.78,"h":63.79,"l":63.78,"n":12,"o":63.78,"t":"2026-10-12T16:00:00Z","v":787,"vw":63.783279},{"c":63.73,"h":63.73,"l":63.73,"n":5,"o":63.73,"t":"2026-10-12T16:15:00Z","v":160,"vw":63.73},{"c":63.6878,"h":63.71,"l":63.6878,"n":11,"o":63.71,"t":"2026-10-12T16:45:00Z","v":955,"vw":63.699542},{"c":63.69,"h":63.69,"l":63.69,"n":1,"o":63.69,"t":"2026-10-12T17:15:00Z","v":100,"vw":63.69},{"c":63.69,"h":63.69,"l":63.6801,"n":3,"o":63.6801,"t":"2026-10-12T17:45:00Z","v":307,"vw":63.684921},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-12T18:00:00Z","v":100,"vw":63.67},{"c":63.67,"h":63.67,"l":63.67,"n":4,"o":63.67,"t":"2026-10-12T18:45:00Z","v":282,"vw":63.67},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-12T19:00:00Z","v":100,"vw":63.64},{"c":63.66,"h":63.66,"l":63.65,"n":4,"o":63.65,"t":"2026-10-12T19:15:00Z","v":914,"vw":63.651762},{"c":63.69,"h":63.69,"l":63.64,"n":4,"o":63.64,"t":"2026-10-12T19:30:00Z","v":443,"vw":63.655675},{"c":63.69,"h":63.71,"l":63.69,"n":14,"o":63.69,"t":"2026-10-12T19:45:00Z","v":11402,"vw":63.692672},{"c":63.73,"h":63.73,"l":63.73,"n":6,"o":63.73,"t":"2026-10-12T20:00:00Z","v":646,"vw":63.73},{"c":63.7501,"h":63.7501,"l":63.69,"n":15,"o":63.69,"t":"2026-10-13T13:30:00Z","v":638,"vw":63.702191},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-13T13:45:00Z","v":217,"vw":63.7},{"c":63.65,"h":63.7171,"l":63.65,"n":14,"o":63.7171,"t":"2026-10-13T14:00:00Z","v":1298,"vw":63.675034},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-13T14:15:00Z","v":133,"vw":63.66},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-10-13T14:30:00Z","v":315,"vw":63.68},{"c":63.6,"h":63.6521,"l":63.6,"n":4,"o":63.6521,"t":"2026-10-13T14:45:00Z","v":1401,"vw":63.633713},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-10-13T15:00:00Z","v":1507,"vw":63.6},{"c":63.61,"h":63.6359,"l":63.6,"n":4,"o":63.6359,"t":"2026-10-13T15:15:00Z","v":1734,"vw":63.631407},{"c":63.535,"h":63.5475,"l":63.525,"n":24,"o":63.5475,"t":"2026-10-13T15:30:00Z","v":3266,"vw":63.5325},{"c":63.54,"h":63.55,"l":63.54,"n":7,"o":63.54,"t":"2026-10-13T15:45:00Z","v":1367,"vw":63.540988},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-10-13T16:00:00Z","v":111,"vw":63.6},{"c":63.6472,"h":63.6472,"l":63.6472,"n":1,"o":63.6472,"t":"2026-10-13T17:00:00Z","v":1869,"vw":63.6472},{"c":63.62,"h":63.62,"l":63.61,"n":3,"o":63.61,"t":"2026-10-13T17:15:00Z","v":4212,"vw":63.615137},{"c":63.61,"h":63.63,"l":63.61,"n":15,"o":63.63,"t":"2026-10-13T17:45:00Z","v":1118,"vw":63.620621},{"c":63.68,"h":63.68,"l":63.6,"n":10,"o":63.6,"t":"2026-10-13T18:00:00Z","v":1070,"vw":63.66619},{"c":63.688,"h":63.688,"l":63.66,"n":14,"o":63.68,"t":"2026-10-13T18:15:00Z","v":1613,"vw":63.674349},{"c":63.66,"h":63.685,"l":63.66,"n":4,"o":63.685,"t":"2026-10-13T18:30:00Z","v":312,"vw":63.668389},{"c":63.6504,"h":63.6504,"l":63.6504,"n":1,"o":63.6504,"t":"2026-10-13T18:45:00Z","v":856,"vw":63.6504},{"c":63.685,"h":63.685,"l":63.68,"n":2,"o":63.68,"t":"2026-10-13T19:00:00Z","v":699,"vw":63.684256},{"c":63.71,"h":63.71,"l":63.71,"n":2,"o":63.71,"t":"2026-10-13T19:15:00Z","v":396,"vw":63.71},{"c":63.695,"h":63.73,"l":63.68,"n":56,"o":63.72,"t":"2026-10-13T19:30:00Z","v":11967,"vw":63.715806},{"c":63.68,"h":63.71,"l":63.66,"n":35,"o":63.7,"t":"2026-10-13T19:45:00Z","v":5689,"vw":63.69037},{"c":63.395,"h":63.44,"l":63.395,"n":21,"o":63.44,"t":"2026-10-14T13:30:00Z","v":3589,"vw":63.428895},{"c":63.2814,"h":63.52,"l":63.2814,"n":3,"o":63.52,"t":"2026-10-14T13:45:00Z","v":684,"vw":63.333939},{"c":63.2497,"h":63.325,"l":63.2497,"n":23,"o":63.325,"t":"2026-10-14T14:00:00Z","v":2946,"vw":63.284359},{"c":63.29,"h":63.29,"l":63.25,"n":5,"o":63.27,"t":"2026-10-14T14:15:00Z","v":1350,"vw":63.272209},{"c":63.28,"h":63.28,"l":63.28,"n":1,"o":63.28,"t":"2026-10-14T14:30:00Z","v":100,"vw":63.28},{"c":63.15,"h":63.185,"l":63.15,"n":7,"o":63.185,"t":"2026-10-14T15:15:00Z","v":832,"vw":63.175953},{"c":63.07,"h":63.16,"l":63.07,"n":14,"o":63.15,"t":"2026-10-14T15:30:00Z","v":3210,"vw":63.112075},{"c":63.09,"h":63.09,"l":63.08,"n":2,"o":63.08,"t":"2026-10-14T15:45:00Z","v":400,"vw":63.0875},{"c":63.04,"h":63.08,"l":63.04,"n":6,"o":63.08,"t":"2026-10-14T16:00:00Z","v":863,"vw":63.058506},{"c":62.9799,"h":62.98,"l":62.96,"n":12,"o":62.98,"t":"2026-10-14T16:15:00Z","v":2383,"vw":62.97601},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-14T16:45:00Z","v":100,"vw":62.99},{"c":62.98,"h":62.98,"l":62.97,"n":5,"o":62.97,"t":"2026-10-14T17:00:00Z","v":1727,"vw":62.979107},{"c":62.86,"h":62.96,"l":62.86,"n":38,"o":62.95,"t":"2026-10-14T17:15:00Z","v":7970,"vw":62.943506},{"c":62.88,"h":62.91,"l":62.87,"n":22,"o":62.91,"t":"2026-10-14T17:30:00Z","v":7073,"vw":62.889374},{"c":62.79,"h":62.87,"l":62.79,"n":16,"o":62.87,"t":"2026-10-14T17:45:00Z","v":2546,"vw":62.837596},{"c":62.8278,"h":62.8278,"l":62.81,"n":6,"o":62.81,"t":"2026-10-14T18:00:00Z","v":1613,"vw":62.811154},{"c":62.85,"h":62.86,"l":62.85,"n":2,"o":62.86,"t":"2026-10-14T18:15:00Z","v":1700,"vw":62.851176},{"c":62.83,"h":62.84,"l":62.7701,"n":15,"o":62.8001,"t":"2026-10-14T19:00:00Z","v":3795,"vw":62.80267},{"c":62.91,"h":62.92,"l":62.84,"n":8,"o":62.84,"t":"2026-10-14T19:15:00Z","v":1929,"vw":62.902901},{"c":62.92,"h":62.96,"l":62.885,"n":12,"o":62.96,"t":"2026-10-14T19:30:00Z","v":1153,"vw":62.918398},{"c":62.97,"h":62.97,"l":62.91,"n":43,"o":62.92,"t":"2026-10-14T19:45:00Z","v":4956,"vw":62.926428},{"c":62.98,"h":62.99,"l":62.98,"n":6,"o":62.99,"t":"2026-10-14T20:00:00Z","v":403,"vw":62.986316},{"c":62.81,"h":62.81,"l":62.6801,"n":29,"o":62.79,"t":"2026-10-15T13:30:00Z","v":1217,"vw":62.771713},{"c":62.6933,"h":62.6933,"l":62.6933,"n":3,"o":62.6933,"t":"2026-10-15T13:45:00Z","v":220,"vw":62.6933},{"c":62.81,"h":62.8292,"l":62.7,"n":13,"o":62.7,"t":"2026-10-15T14:00:00Z","v":782,"vw":62.748076},{"c":62.9,"h":62.9,"l":62.9,"n":3,"o":62.9,"t":"2026-10-15T14:30:00Z","v":107,"vw":62.9},{"c":62.97,"h":62.98,"l":62.96,"n":14,"o":62.96,"t":"2026-10-15T14:45:00Z","v":1760,"vw":62.968353},{"c":63.13,"h":63.13,"l":63.06,"n":5,"o":63.06,"t":"2026-10-15T15:00:00Z","v":1116,"vw":63.078386},{"c":63.09,"h":63.14,"l":63.088,"n":10,"o":63.14,"t":"2026-10-15T15:15:00Z","v":2416,"vw":63.096854},{"c":63.065,"h":63.065,"l":63.065,"n":1,"o":63.065,"t":"2026-10-15T15:30:00Z","v":160,"vw":63.065},{"c":63.095,"h":63.095,"l":63.06,"n":5,"o":63.07,"t":"2026-10-15T15:45:00Z","v":652,"vw":63.067846},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-15T16:00:00Z","v":100,"vw":63.07},{"c":63.01,"h":63.01,"l":63.01,"n":6,"o":63.01,"t":"2026-10-15T16:15:00Z","v":495,"vw":63.01},{"c":63.03,"h":63.06,"l":63.011521,"n":37,"o":63.0199,"t":"2026-10-15T16:30:00Z","v":4594,"vw":63.027956},{"c":63.028,"h":63.0401,"l":63.028,"n":19,"o":63.0401,"t":"2026-10-15T16:45:00Z","v":828,"vw":63.034483},{"c":63.1,"h":63.1,"l":63.08,"n":3,"o":63.08,"t":"2026-10-15T17:00:00Z","v":417,"vw":63.090385},{"c":63.1,"h":63.1,"l":63.09,"n":5,"o":63.09,"t":"2026-10-15T17:15:00Z","v":536,"vw":63.096923},{"c":63.1775,"h":63.1775,"l":63.09,"n":6,"o":63.09,"t":"2026-10-15T17:30:00Z","v":2878,"vw":63.108494},{"c":63.2,"h":63.2,"l":63.2,"n":34,"o":63.2,"t":"2026-10-15T17:45:00Z","v":358,"vw":63.2},{"c":63.03,"h":63.148,"l":63.03,"n":12,"o":63.148,"t":"2026-10-15T18:00:00Z","v":2904,"vw":63.103926},{"c":63.05,"h":63.05,"l":63.05,"n":2,"o":63.05,"t":"2026-10-15T18:15:00Z","v":349,"vw":63.05},{"c":63.06,"h":63.06,"l":63.04,"n":5,"o":63.04,"t":"2026-10-15T18:30:00Z","v":964,"vw":63.05784},{"c":63.1,"h":63.11,"l":63.09,"n":9,"o":63.09,"t":"2026-10-15T18:45:00Z","v":624,"vw":63.1},{"c":63.14,"h":63.14,"l":63.14,"n":5,"o":63.14,"t":"2026-10-15T19:00:00Z","v":196,"vw":63.14},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-15T19:15:00Z","v":1084,"vw":63.27},{"c":63.25,"h":63.25,"l":63.23,"n":47,"o":63.23,"t":"2026-10-15T19:30:00Z","v":6576,"vw":63.240207},{"c":63.2,"h":63.28,"l":63.195,"n":78,"o":63.25,"t":"2026-10-15T19:45:00Z","v":6846,"vw":63.21765},{"c":63.22,"h":63.22,"l":63.22,"n":6,"o":63.22,"t":"2026-10-15T20:00:00Z","v":159,"vw":63.22},{"c":63.36,"h":63.36,"l":63.36,"n":17,"o":63.36,"t":"2026-10-16T13:30:00Z","v":1455,"vw":63.36},{"c":63.2123,"h":63.2123,"l":63.2123,"n":1,"o":63.2123,"t":"2026-10-16T13:45:00Z","v":142,"vw":63.2123},{"c":63.11,"h":63.165,"l":63.1088,"n":11,"o":63.165,"t":"2026-10-16T14:00:00Z","v":1173,"vw":63.124699},{"c":63.13,"h":63.155,"l":63.13,"n":4,"o":63.155,"t":"2026-10-16T14:15:00Z","v":599,"vw":63.138278},{"c":63.155,"h":63.195,"l":63.155,"n":4,"o":63.195,"t":"2026-10-16T14:45:00Z","v":333,"vw":63.176587},{"c":63.08,"h":63.08,"l":63.08,"n":4,"o":63.08,"t":"2026-10-16T15:00:00Z","v":205,"vw":63.08},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-16T15:30:00Z","v":160,"vw":62.98},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-16T15:45:00Z","v":101,"vw":62.94},{"c":62.8,"h":62.8,"l":62.8,"n":7,"o":62.8,"t":"2026-10-16T16:00:00Z","v":650,"vw":62.8},{"c":62.845,"h":62.86,"l":62.845,"n":4,"o":62.86,"t":"2026-10-16T16:15:00Z","v":307,"vw":62.852246},{"c":62.52,"h":62.7,"l":62.52,"n":7,"o":62.7,"t":"2026-10-16T17:00:00Z","v":3010,"vw":62.545699},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-16T17:15:00Z","v":112,"vw":62.5},{"c":62.645,"h":62.6699,"l":62.56,"n":112,"o":62.56,"t":"2026-10-16T17:30:00Z","v":25745,"vw":62.593751},{"c":62.49,"h":62.6,"l":62.49,"n":29,"o":62.6,"t":"2026-10-16T17:45:00Z","v":14491,"vw":62.582447},{"c":62.45,"h":62.47,"l":62.41,"n":12,"o":62.46,"t":"2026-10-16T18:00:00Z","v":1829,"vw":62.441567},{"c":62.4,"h":62.4,"l":62.34,"n":156,"o":62.36,"t":"2026-10-16T18:15:00Z","v":81816,"vw":62.346996},{"c":62.382,"h":62.382,"l":62.34,"n":8,"o":62.37,"t":"2026-10-16T18:30:00Z","v":1861,"vw":62.378988},{"c":62.36,"h":62.385,"l":62.36,"n":16,"o":62.385,"t":"2026-10-16T18:45:00Z","v":2818,"vw":62.374077},{"c":62.28,"h":62.32,"l":62.28,"n":4,"o":62.32,"t":"2026-10-16T19:00:00Z","v":251,"vw":62.2981},{"c":62.35,"h":62.35,"l":62.35,"n":3,"o":62.35,"t":"2026-10-16T19:15:00Z","v":187,"vw":62.35},{"c":62.35,"h":62.4179,"l":62.35,"n":16,"o":62.4179,"t":"2026-10-16T19:30:00Z","v":1295,"vw":62.391578},{"c":62.46,"h":62.49,"l":62.43,"n":23,"o":62.43,"t":"2026-10-16T19:45:00Z","v":2127,"vw":62.457126},{"c":62.45,"h":62.45,"l":62.45,"n":8,"o":62.45,"t":"2026-10-16T20:00:00Z","v":182,"vw":62.45},{"c":62.8,"h":62.8,"l":62.75,"n":31,"o":62.75,"t":"2026-10-19T13:30:00Z","v":7500,"vw":62.764565},{"c":62.72,"h":62.72,"l":62.72,"n":2,"o":62.72,"t":"2026-10-19T13:45:00Z","v":101,"vw":62.72},{"c":62.875,"h":62.875,"l":62.69,"n":18,"o":62.73,"t":"2026-10-19T14:00:00Z","v":3178,"vw":62.733142},{"c":62.88,"h":62.92,"l":62.88,"n":17,"o":62.92,"t":"2026-10-19T14:15:00Z","v":887,"vw":62.90468},{"c":62.85,"h":62.85,"l":62.79,"n":18,"o":62.84,"t":"2026-10-19T14:30:00Z","v":1621,"vw":62.813834},{"c":62.84,"h":62.84,"l":62.81,"n":6,"o":62.84,"t":"2026-10-19T14:45:00Z","v":387,"vw":62.83},{"c":62.91,"h":62.91,"l":62.87,"n":5,"o":62.87,"t":"2026-10-19T15:00:00Z","v":565,"vw":62.900719},{"c":63.03,"h":63.03,"l":62.93,"n":13,"o":62.93,"t":"2026-10-19T15:15:00Z","v":846,"vw":63.005},{"c":63.06,"h":63.06,"l":62.99,"n":8,"o":62.99,"t":"2026-10-19T15:30:00Z","v":1261,"vw":63.03397},{"c":63.02,"h":63.02,"l":63.02,"n":21,"o":63.02,"t":"2026-10-19T15:45:00Z","v":1338,"vw":63.02},{"c":62.92,"h":62.92,"l":62.86,"n":37,"o":62.91,"t":"2026-10-19T16:00:00Z","v":2259,"vw":62.907647},{"c":62.88,"h":62.92,"l":62.87,"n":34,"o":62.91,"t":"2026-10-19T16:15:00Z","v":2403,"vw":62.892521},{"c":62.8701,"h":62.88,"l":62.85,"n":24,"o":62.88,"t":"2026-10-19T16:30:00Z","v":2258,"vw":62.873612},{"c":62.83,"h":62.88,"l":62.83,"n":28,"o":62.88,"t":"2026-10-19T16:45:00Z","v":2392,"vw":62.84718},{"c":62.81,"h":62.82,"l":62.81,"n":18,"o":62.82,"t":"2026-10-19T17:00:00Z","v":948,"vw":62.815},{"c":62.82,"h":62.83,"l":62.79,"n":47,"o":62.83,"t":"2026-10-19T17:15:00Z","v":3442,"vw":62.810315},{"c":62.82,"h":62.82,"l":62.78,"n":28,"o":62.8,"t":"2026-10-19T17:30:00Z","v":6815,"vw":62.789006},{"c":62.8,"h":62.8,"l":62.78,"n":28,"o":62.8,"t":"2026-10-19T17:45:00Z","v":3533,"vw":62.79243},{"c":62.81,"h":62.82,"l":62.79,"n":26,"o":62.82,"t":"2026-10-19T18:00:00Z","v":1512,"vw":62.802692},{"c":62.78,"h":62.85,"l":62.78,"n":18,"o":62.85,"t":"2026-10-19T18:15:00Z","v":2300,"vw":62.832885},{"c":62.81,"h":62.81,"l":62.7999,"n":14,"o":62.7999,"t":"2026-10-19T18:30:00Z","v":2560,"vw":62.806487},{"c":62.82,"h":62.8388,"l":62.81,"n":14,"o":62.83,"t":"2026-10-19T18:45:00Z","v":1486,"vw":62.826593},{"c":62.84,"h":62.84,"l":62.82,"n":16,"o":62.83,"t":"2026-10-19T19:00:00Z","v":2160,"vw":62.833648},{"c":62.86,"h":62.89,"l":62.84,"n":25,"o":62.84,"t":"2026-10-19T19:15:00Z","v":2804,"vw":62.863395},{"c":62.86,"h":62.88,"l":62.86,"n":35,"o":62.87,"t":"2026-10-19T19:30:00Z","v":2754,"vw":62.873333},{"c":62.72,"h":62.85,"l":62.72,"n":87,"o":62.85,"t":"2026-10-19T19:45:00Z","v":9492,"vw":62.766232},{"c":62.72,"h":62.72,"l":62.72,"n":9,"o":62.72,"t":"2026-10-19T20:00:00Z","v":374,"vw":62.72},{"c":62.912,"h":62.912,"l":62.912,"n":4,"o":62.912,"t":"2026-10-19T21:30:00Z","v":530,"vw":62.912},{"c":62.7,"h":62.7,"l":62.7,"n":13,"o":62.7,"t":"2026-10-20T13:30:00Z","v":453,"vw":62.7},{"c":62.8017,"h":62.8017,"l":62.8017,"n":3,"o":62.8017,"t":"2026-10-20T13:45:00Z","v":547,"vw":62.8017},{"c":62.9096,"h":62.9395,"l":62.84,"n":23,"o":62.84,"t":"2026-10-20T14:00:00Z","v":1794,"vw":62.888478},{"c":63.15,"h":63.15,"l":63.05,"n":7,"o":63.05,"t":"2026-10-20T14:15:00Z","v":690,"vw":63.123312},{"c":63.13,"h":63.13,"l":63.13,"n":2,"o":63.13,"t":"2026-10-20T14:30:00Z","v":102,"vw":63.13},{"c":63.06,"h":63.14,"l":63.06,"n":8,"o":63.14,"t":"2026-10-20T15:00:00Z","v":625,"vw":63.115684},{"c":62.965,"h":62.965,"l":62.965,"n":1,"o":62.965,"t":"2026-10-20T15:30:00Z","v":542,"vw":62.965},{"c":62.97,"h":62.97,"l":62.91,"n":1221,"o":62.93,"t":"2026-10-20T16:15:00Z","v":85394,"vw":62.915275},{"c":62.96,"h":62.99,"l":62.96,"n":37,"o":62.96,"t":"2026-10-20T16:30:00Z","v":6521,"vw":62.97615},{"c":62.89,"h":62.97,"l":62.89,"n":13,"o":62.955,"t":"2026-10-20T16:45:00Z","v":1300,"vw":62.932693},{"c":62.93,"h":62.93,"l":62.89,"n":33,"o":62.925,"t":"2026-10-20T17:00:00Z","v":5572,"vw":62.918043},{"c":62.98,"h":62.98,"l":62.93,"n":6,"o":62.93,"t":"2026-10-20T17:15:00Z","v":740,"vw":62.947567},{"c":63,"h":63.01,"l":63,"n":3,"o":63.01,"t":"2026-10-20T17:30:00Z","v":300,"vw":63.006667},{"c":62.9957,"h":62.9957,"l":62.9957,"n":1,"o":62.9957,"t":"2026-10-20T17:45:00Z","v":384,"vw":62.9957},{"c":63.01,"h":63.01,"l":62.98,"n":4,"o":62.98,"t":"2026-10-20T18:00:00Z","v":1774,"vw":62.990564},{"c":62.97,"h":62.97,"l":62.97,"n":8,"o":62.97,"t":"2026-10-20T18:15:00Z","v":1334,"vw":62.97},{"c":62.88,"h":62.925,"l":62.88,"n":10,"o":62.925,"t":"2026-10-20T18:30:00Z","v":949,"vw":62.903343},{"c":62.93,"h":62.94,"l":62.93,"n":7,"o":62.93,"t":"2026-10-20T18:45:00Z","v":4994,"vw":62.93711},{"c":62.92,"h":62.94,"l":62.92,"n":3,"o":62.94,"t":"2026-10-20T19:00:00Z","v":232,"vw":62.93},{"c":62.8799,"h":62.91,"l":62.86,"n":27,"o":62.91,"t":"2026-10-20T19:15:00Z","v":2204,"vw":62.884867},{"c":62.9,"h":62.9,"l":62.85,"n":22,"o":62.895,"t":"2026-10-20T19:30:00Z","v":1462,"vw":62.88305},{"c":62.94,"h":62.94,"l":62.89,"n":78,"o":62.9,"t":"2026-10-20T19:45:00Z","v":9095,"vw":62.918411},{"c":62.94,"h":62.94,"l":62.94,"n":8,"o":62.94,"t":"2026-10-20T20:00:00Z","v":278,"vw":62.94},{"c":63.0793,"h":63.1,"l":63.0793,"n":8,"o":63.1,"t":"2026-10-21T13:30:00Z","v":1083,"vw":63.097274},{"c":63.0899,"h":63.11,"l":63.0899,"n":12,"o":63.1,"t":"2026-10-21T13:45:00Z","v":1990,"vw":63.092038},{"c":62.91,"h":62.91,"l":62.9097,"n":7,"o":62.9097,"t":"2026-10-21T14:00:00Z","v":954,"vw":62.909927},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-21T14:15:00Z","v":200,"vw":62.9},{"c":63.05,"h":63.05,"l":62.99,"n":13,"o":62.99,"t":"2026-10-21T14:30:00Z","v":1625,"vw":63.003333},{"c":63.08,"h":63.09,"l":63.04,"n":13,"o":63.04,"t":"2026-10-21T14:45:00Z","v":889,"vw":63.06752},{"c":63.13,"h":63.135,"l":63.08,"n":73,"o":63.09,"t":"2026-10-21T15:00:00Z","v":5676,"vw":63.112889},{"c":63.17,"h":63.175,"l":63.11,"n":74,"o":63.13,"t":"2026-10-21T15:15:00Z","v":5272,"vw":63.137927},{"c":63.22,"h":63.24,"l":63.185,"n":72,"o":63.19,"t":"2026-10-21T15:30:00Z","v":7932,"vw":63.206919},{"c":63.24,"h":63.25,"l":63.23,"n":92,"o":63.2324,"t":"2026-10-21T15:45:00Z","v":13520,"vw":63.238565},{"c":63.23,"h":63.24,"l":63.21,"n":109,"o":63.22,"t":"2026-10-21T16:00:00Z","v":11977,"vw":63.220959},{"c":63.2,"h":63.235,"l":63.2,"n":41,"o":63.23,"t":"2026-10-21T16:15:00Z","v":5437,"vw":63.221478},{"c":63.26,"h":63.32,"l":63.2,"n":43,"o":63.21,"t":"2026-10-21T16:30:00Z","v":2192,"vw":63.252126},{"c":63.3,"h":63.32,"l":63.255,"n":191,"o":63.27,"t":"2026-10-21T16:45:00Z","v":13441,"vw":63.281364},{"c":63.34,"h":63.345,"l":63.31,"n":41,"o":63.31,"t":"2026-10-21T17:00:00Z","v":4731,"vw":63.331792},{"c":63.34,"h":63.36,"l":63.34,"n":22,"o":63.355,"t":"2026-10-21T17:15:00Z","v":2324,"vw":63.354091},{"c":63.34,"h":63.3559,"l":63.31,"n":39,"o":63.335,"t":"2026-10-21T17:30:00Z","v":3825,"vw":63.327242},{"c":63.34,"h":63.365,"l":63.34,"n":43,"o":63.35,"t":"2026-10-21T17:45:00Z","v":2472,"vw":63.348438},{"c":63.34,"h":63.34,"l":63.32,"n":53,"o":63.32,"t":"2026-10-21T18:00:00Z","v":3058,"vw":63.338558},{"c":63.37,"h":63.37,"l":63.37,"n":40,"o":63.37,"t":"2026-10-21T18:15:00Z","v":2627,"vw":63.37},{"c":63.37,"h":63.37,"l":63.355,"n":26,"o":63.37,"t":"2026-10-21T18:30:00Z","v":2986,"vw":63.368107},{"c":63.175,"h":63.34,"l":63.175,"n":55,"o":63.34,"t":"2026-10-21T18:45:00Z","v":4413,"vw":63.278529},{"c":63.12,"h":63.145,"l":63.055,"n":48,"o":63.145,"t":"2026-10-21T19:00:00Z","v":2534,"vw":63.101945},{"c":63.265,"h":63.265,"l":63.16,"n":50,"o":63.16,"t":"2026-10-21T19:15:00Z","v":3549,"vw":63.204991},{"c":63.25,"h":63.275,"l":63.24,"n":114,"o":63.275,"t":"2026-10-21T19:30:00Z","v":14231,"vw":63.256641},{"c":63.27,"h":63.325,"l":63.27,"n":181,"o":63.28,"t":"2026-10-21T19:45:00Z","v":14842,"vw":63.292215},{"c":63.27,"h":63.27,"l":63.27,"n":9,"o":63.27,"t":"2026-10-21T20:00:00Z","v":224,"vw":63.27},{"c":62.74,"h":62.74,"l":62.74,"n":17,"o":62.74,"t":"2026-10-22T13:30:00Z","v":1292,"vw":62.74},{"c":62.7199,"h":62.7199,"l":62.7199,"n":1,"o":62.7199,"t":"2026-10-22T13:45:00Z","v":284,"vw":62.7199},{"c":62.76,"h":62.795,"l":62.76,"n":11,"o":62.78,"t":"2026-10-22T14:00:00Z","v":1282,"vw":62.782191},{"c":62.52,"h":62.66,"l":62.52,"n":10,"o":62.66,"t":"2026-10-22T14:15:00Z","v":1403,"vw":62.542222},{"c":62.46,"h":62.46,"l":62.42,"n":53,"o":62.45,"t":"2026-10-22T14:30:00Z","v":4178,"vw":62.441415},{"c":62.49,"h":62.49,"l":62.415,"n":103,"o":62.45,"t":"2026-10-22T14:45:00Z","v":6024,"vw":62.441046},{"c":62.495,"h":62.495,"l":62.44,"n":24,"o":62.485,"t":"2026-10-22T15:00:00Z","v":2184,"vw":62.46231},{"c":62.6082,"h":62.635,"l":62.46,"n":19,"o":62.46,"t":"2026-10-22T15:15:00Z","v":2615,"vw":62.54104},{"c":62.52,"h":62.55,"l":62.49,"n":70,"o":62.5,"t":"2026-10-22T15:30:00Z","v":5589,"vw":62.520877},{"c":62.64,"h":62.64,"l":62.53,"n":49,"o":62.53,"t":"2026-10-22T15:45:00Z","v":4288,"vw":62.596206},{"c":62.655,"h":62.69,"l":62.62,"n":11,"o":62.69,"t":"2026-10-22T16:00:00Z","v":986,"vw":62.66114},{"c":62.69,"h":62.71,"l":62.66,"n":38,"o":62.66,"t":"2026-10-22T16:15:00Z","v":2300,"vw":62.692666},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-22T16:30:00Z","v":500,"vw":62.54},{"c":62.4775,"h":62.505,"l":62.43,"n":31,"o":62.505,"t":"2026-10-22T16:45:00Z","v":2388,"vw":62.471616},{"c":62.46,"h":62.46,"l":62.425,"n":20,"o":62.43,"t":"2026-10-22T17:00:00Z","v":1320,"vw":62.447097},{"c":62.51,"h":62.515,"l":62.4622,"n":54,"o":62.48,"t":"2026-10-22T17:15:00Z","v":5860,"vw":62.483127},{"c":62.54,"h":62.545,"l":62.52,"n":34,"o":62.52,"t":"2026-10-22T17:30:00Z","v":2206,"vw":62.528923},{"c":62.47,"h":62.47,"l":62.465,"n":8,"o":62.47,"t":"2026-10-22T17:45:00Z","v":492,"vw":62.467664},{"c":62.365,"h":62.37,"l":62.36,"n":25,"o":62.36,"t":"2026-10-22T18:00:00Z","v":3135,"vw":62.3682},{"c":62.5,"h":62.52,"l":62.4999,"n":8,"o":62.52,"t":"2026-10-22T18:15:00Z","v":983,"vw":62.502372},{"c":62.41,"h":62.41,"l":62.375,"n":11,"o":62.375,"t":"2026-10-22T18:30:00Z","v":1449,"vw":62.389222},{"c":62.37,"h":62.41,"l":62.37,"n":22,"o":62.39,"t":"2026-10-22T18:45:00Z","v":2263,"vw":62.391498},{"c":62.41,"h":62.41,"l":62.33,"n":41,"o":62.36,"t":"2026-10-22T19:00:00Z","v":4122,"vw":62.391233},{"c":62.44,"h":62.45,"l":62.41,"n":24,"o":62.4252,"t":"2026-10-22T19:15:00Z","v":2613,"vw":62.426892},{"c":62.39,"h":62.48,"l":62.385,"n":50,"o":62.48,"t":"2026-10-22T19:30:00Z","v":6818,"vw":62.415888},{"c":62.54,"h":62.54,"l":62.37,"n":127,"o":62.39,"t":"2026-10-22T19:45:00Z","v":11999,"vw":62.493626},{"c":62.55,"h":62.55,"l":62.55,"n":5,"o":62.55,"t":"2026-10-22T20:00:00Z","v":169,"vw":62.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3500974929750463,"strike":67.99610028099815,"iv":0.26527678960788903,"gamma":0.05007092968791285,"theta":-0.019996083077200962,"vega":0.040930073575625045,"rho":0.006596801351104179,"breakevenPct":9.266503235768493},{"delta":0.2,"premium":0.38089976466967,"strike":65.92133647107107,"iv":0.1999218867250801,"gamma":0.07988698932508409,"theta":-0.018539416796536364,"vega":0.04908509464883569,"rho":0.008726767347340411,"breakevenPct":5.998778954021966},{"delta":0.25,"premium":0.4509012404057129,"strike":64.98798346125716,"iv":0.17659337346446186,"gamma":0.1025597950325868,"theta":-0.018994840998831423,"vega":0.05576789472793436,"rho":0.010898437637056715,"breakevenPct":4.618520706095731},{"delta":0.3,"premium":0.5011042831242419,"strike":64.31860955834344,"iv":0.15491021844680708,"gamma":0.12899700713122556,"theta":-0.018521469091983003,"vega":0.06072646529510761,"rho":0.013043912257915836,"breakevenPct":3.628639234960338},{"delta":0.35,"premium":0.5807067797918665,"strike":63.81431073402711,"iv":0.1426788005953208,"gamma":0.14644928522664907,"theta":-0.018482556488136705,"vega":0.06438895616251405,"rho":0.015294912478819388,"breakevenPct":2.9496682874803937},{"delta":0.4,"premium":0.6870136641296096,"strike":63.4599544529013,"iv":0.1390326732692456,"gamma":0.1557402838225372,"theta":-0.01883827603202848,"vega":0.06687417976455319,"rho":0.017641764702198484,"breakevenPct":2.5531065020478305},{"delta":0.45,"premium":0.7933205484673527,"strike":63.10559817177549,"iv":0.1353865459431704,"gamma":0.16503128241842535,"theta":-0.019193995575920254,"vega":0.06935940336659233,"rho":0.019988616925577577,"breakevenPct":2.156544716615268},{"delta":0.5,"premium":0.9581226295828066,"strike":62.778128950695326,"iv":0.1365630847029077,"gamma":0.16365101137800253,"theta":-0.01961061946902655,"vega":0.0694121997471555,"rho":0.022359742173699626,"breakevenPct":1.896485340172875},{"delta":0.55,"premium":1.1477560050568902,"strike":62.462073324905184,"iv":0.13978685208596714,"gamma":0.15774077117572693,"theta":-0.020053097345132744,"vega":0.06843242730720607,"rho":0.024741171355402016,"breakevenPct":1.6943714307946856},{"delta":0.6,"premium":1.3373893805309733,"strike":62.14601769911504,"iv":0.14301061946902655,"gamma":0.15183053097345134,"theta":-0.02049557522123894,"vega":0.06745265486725664,"rho":0.027122600537104403,"breakevenPct":1.4922575214164966},{"delta":0.65,"premium":1.6042562338779023,"strike":61.76870163370593,"iv":0.14850146173688736,"gamma":0.14095829750644884,"theta":-0.0207,"vega":0.06475640584694754,"rho":0.029490800186085898,"breakevenPct":1.3156800440988587},{"delta":0.7,"premium":1.937446259673259,"strike":61.33877901977644,"iv":0.15593912295786758,"gamma":0.1258250214961307,"theta":-0.0207,"vega":0.06058615649183147,"rho":0.03184763915826989,"breakevenPct":1.1610316218220669},{"delta":0.75,"premium":2.2887029288702934,"strike":60.88912133891213,"iv":0.1623765690376569,"gamma":0.11061799163179915,"theta":-0.020389539748953973,"vega":0.0558031380753138,"rho":0.034190729545905636,"breakevenPct":1.0037158557672774},{"delta":0.8,"premium":2.707112970711298,"strike":60.36610878661088,"iv":0.16509623430962345,"gamma":0.09513682008368199,"theta":-0.018925104602510456,"vega":0.048742468619246845,"rho":0.0364827167041828,"breakevenPct":0.8364856232169136},{"delta":0.85,"premium":3.1624203821656054,"strike":59.80891719745223,"iv":0.16623566878980892,"gamma":0.07868216560509554,"theta":-0.017059235668789807,"vega":0.040742675159235665,"rho":0.03875352324563365,"breakevenPct":0.6736012463914268},{"delta":0.9,"premium":3.7038216560509563,"strike":59.17197452229299,"iv":0.16368789808917197,"gamma":0.059956050955413995,"theta":-0.01425668789808917,"vega":0.030551592356687887,"rho":0.04097490834782311,"breakevenPct":0.5208571995906522}],"put":[{"delta":0.1,"premium":0.4,"strike":53.70196140808495,"iv":0.4564842038998375,"gamma":0.021951877900302286,"theta":-0.023608839720209215,"vega":0.03080273508203936,"rho":-0.005497429979701415,"breakevenPct":14.785033720088009},{"delta":0.15,"premium":0.43774689796692223,"strike":57.50987591867689,"iv":0.3117048037149166,"gamma":0.043134227379839796,"theta":-0.020760960125550336,"vega":0.04082721838596406,"rho":-0.008234842993413819,"breakevenPct":8.75758749686656},{"delta":0.2,"premium":0.49936027732724036,"strike":59.32480369769654,"iv":0.24767151564177842,"gamma":0.06466702057988909,"theta":-0.01943657552869308,"vega":0.049015626204838486,"rho":-0.010994680083344262,"breakevenPct":5.9545269058844115},{"delta":0.25,"premium":0.5759910992659171,"strike":60.34654799021223,"iv":0.2150780466363597,"gamma":0.08478754567122979,"theta":-0.018695705697143204,"vega":0.055573688621991,"rho":-0.013749047780708096,"breakevenPct":4.443554131180951},{"delta":0.3,"premium":0.6505254545012128,"strike":61.11344646444984,"iv":0.18937226609887464,"gamma":0.10439989335521101,"theta":-0.01763220050801881,"vega":0.060800972727754,"rho":-0.016472126087602255,"breakevenPct":3.3366570584354527},{"delta":0.35,"premium":0.7589355335766406,"strike":61.5952690381184,"iv":0.1785177736538341,"gamma":0.11755212522737893,"theta":-0.017342961101486847,"vega":0.06455044407136595,"rho":-0.019073914277510894,"breakevenPct":2.739674653010769},{"delta":0.4,"premium":0.8736686390532544,"strike":62.05917159763314,"iv":0.16876686390532544,"gamma":0.12940473372781064,"theta":-0.01700532544378698,"vega":0.06784792899408283,"rho":-0.021681927533611294,"breakevenPct":2.181450106187237},{"delta":0.45,"premium":1.0215976331360948,"strike":62.428994082840234,"iv":0.16480976331360947,"gamma":0.1344343195266272,"theta":-0.016413609467455622,"vega":0.0687724852071006,"rho":-0.02432262238721846,"breakevenPct":1.8267043170197539},{"delta":0.5,"premium":1.1695266272189349,"strike":62.798816568047336,"iv":0.1608526627218935,"gamma":0.13946390532544378,"theta":-0.01582189349112426,"vega":0.06969704142011834,"rho":-0.026963317240825627,"breakevenPct":1.4719585278522702},{"delta":0.55,"premium":1.3355972696245735,"strike":63.15563139931741,"iv":0.1572059385665529,"gamma":0.14140627986348123,"theta":-0.014893037542662114,"vega":0.06917283276450512,"rho":-0.02958750485739776,"breakevenPct":1.1670117830650102},{"delta":0.6,"premium":1.5233105802047782,"strike":63.49692832764505,"iv":0.15392948805460752,"gamma":0.13966566552901025,"theta":-0.013561979522184301,"vega":0.06692027303754267,"rho":-0.03219199962978775,"breakevenPct":0.9214744245559117},{"delta":0.65,"premium":1.711023890784983,"strike":63.838225255972695,"iv":0.15065303754266213,"gamma":0.13792505119453924,"theta":-0.012230921501706482,"vega":0.0646677133105802,"rho":-0.03479649440217774,"breakevenPct":0.6759370660468127},{"delta":0.7,"premium":2.002892960462874,"strike":64.25361620057859,"iv":0.15168688524590165,"gamma":0.12923789778206365,"theta":-0.0109152362584378,"vega":0.06081022179363549,"rho":-0.03741787986711783,"breakevenPct":0.47846004777662193},{"delta":0.75,"premium":2.388621022179364,"strike":64.7357762777242,"iv":0.1566049180327869,"gamma":0.11429093539054966,"theta":-0.009613404050144648,"vega":0.05550646094503375,"rho":-0.040054486222302704,"breakevenPct":0.3242921574023286},{"delta":0.8,"premium":3.6991596638655473,"strike":66.0546218487395,"iv":0.20897563025210086,"gamma":0.0760205882352941,"theta":-0.011979831932773107,"vega":0.04927941176470588,"rho":-0.043200949073117396,"breakevenPct":0.31101169484579694},{"delta":0.85,"premium":4.883333333333334,"strike":67.33333333333333,"iv":0.23346666666666666,"gamma":0.057,"theta":-0.010233333333333334,"vega":0.04106666666666667,"rho":-0.04642561070710235,"breakevenPct":0.1598721023181364}]},"raw":{"call":[{"delta":0.15,"premium":0.3500974929750463,"strike":67.99610028099815,"iv":0.26527678960788903,"gamma":0.05007092968791285,"theta":-0.019996083077200962,"vega":0.040930073575625045,"rho":0.006596801351104179,"breakevenPct":9.266503235768493},{"delta":0.2,"premium":0.38089976466967,"strike":65.92133647107107,"iv":0.1999218867250801,"gamma":0.07988698932508409,"theta":-0.018539416796536364,"vega":0.04908509464883569,"rho":0.008726767347340411,"breakevenPct":5.998778954021966},{"delta":0.25,"premium":0.4509012404057129,"strike":64.98798346125716,"iv":0.17659337346446186,"gamma":0.1025597950325868,"theta":-0.018994840998831423,"vega":0.05576789472793436,"rho":0.010898437637056715,"breakevenPct":4.618520706095731},{"delta":0.3,"premium":0.5011042831242419,"strike":64.31860955834344,"iv":0.15491021844680708,"gamma":0.12899700713122556,"theta":-0.018521469091983003,"vega":0.06072646529510761,"rho":0.013043912257915836,"breakevenPct":3.628639234960338},{"delta":0.35,"premium":0.5807067797918665,"strike":63.81431073402711,"iv":0.1426788005953208,"gamma":0.14644928522664907,"theta":-0.018482556488136705,"vega":0.06438895616251405,"rho":0.015294912478819388,"breakevenPct":2.9496682874803937},{"delta":0.4,"premium":0.6870136641296096,"strike":63.4599544529013,"iv":0.1390326732692456,"gamma":0.1557402838225372,"theta":-0.01883827603202848,"vega":0.06687417976455319,"rho":0.017641764702198484,"breakevenPct":2.5531065020478305},{"delta":0.45,"premium":0.7933205484673527,"strike":63.10559817177549,"iv":0.1353865459431704,"gamma":0.16503128241842535,"theta":-0.019193995575920254,"vega":0.06935940336659233,"rho":0.019988616925577577,"breakevenPct":2.156544716615268},{"delta":0.5,"premium":0.9581226295828066,"strike":62.778128950695326,"iv":0.1365630847029077,"gamma":0.16365101137800253,"theta":-0.01961061946902655,"vega":0.0694121997471555,"rho":0.022359742173699626,"breakevenPct":1.896485340172875},{"delta":0.55,"premium":1.1477560050568902,"strike":62.462073324905184,"iv":0.13978685208596714,"gamma":0.15774077117572693,"theta":-0.020053097345132744,"vega":0.06843242730720607,"rho":0.024741171355402016,"breakevenPct":1.6943714307946856},{"delta":0.6,"premium":1.3373893805309733,"strike":62.14601769911504,"iv":0.14301061946902655,"gamma":0.15183053097345134,"theta":-0.02049557522123894,"vega":0.06745265486725664,"rho":0.027122600537104403,"breakevenPct":1.4922575214164966},{"delta":0.65,"premium":1.6042562338779023,"strike":61.76870163370593,"iv":0.14850146173688736,"gamma":0.14095829750644884,"theta":-0.0207,"vega":0.06475640584694754,"rho":0.029490800186085898,"breakevenPct":1.3156800440988587},{"delta":0.7,"premium":1.937446259673259,"strike":61.33877901977644,"iv":0.15593912295786758,"gamma":0.1258250214961307,"theta":-0.0207,"vega":0.06058615649183147,"rho":0.03184763915826989,"breakevenPct":1.1610316218220669},{"delta":0.75,"premium":2.2887029288702934,"strike":60.88912133891213,"iv":0.1623765690376569,"gamma":0.11061799163179915,"theta":-0.020389539748953973,"vega":0.0558031380753138,"rho":0.034190729545905636,"breakevenPct":1.0037158557672774},{"delta":0.8,"premium":2.707112970711298,"strike":60.36610878661088,"iv":0.16509623430962345,"gamma":0.09513682008368199,"theta":-0.018925104602510456,"vega":0.048742468619246845,"rho":0.0364827167041828,"breakevenPct":0.8364856232169136},{"delta":0.85,"premium":3.1624203821656054,"strike":59.80891719745223,"iv":0.16623566878980892,"gamma":0.07868216560509554,"theta":-0.017059235668789807,"vega":0.040742675159235665,"rho":0.03875352324563365,"breakevenPct":0.6736012463914268},{"delta":0.9,"premium":3.7038216560509563,"strike":59.17197452229299,"iv":0.16368789808917197,"gamma":0.059956050955413995,"theta":-0.01425668789808917,"vega":0.030551592356687887,"rho":0.04097490834782311,"breakevenPct":0.5208571995906522}],"put":[{"delta":0.1,"premium":0.4,"strike":53.70196140808495,"iv":0.4564842038998375,"gamma":0.021951877900302286,"theta":-0.023608839720209215,"vega":0.03080273508203936,"rho":-0.005497429979701415,"breakevenPct":14.785033720088009},{"delta":0.15,"premium":0.43774689796692223,"strike":57.50987591867689,"iv":0.3117048037149166,"gamma":0.043134227379839796,"theta":-0.020760960125550336,"vega":0.04082721838596406,"rho":-0.008234842993413819,"breakevenPct":8.75758749686656},{"delta":0.2,"premium":0.49936027732724036,"strike":59.32480369769654,"iv":0.24767151564177842,"gamma":0.06466702057988909,"theta":-0.01943657552869308,"vega":0.049015626204838486,"rho":-0.010994680083344262,"breakevenPct":5.9545269058844115},{"delta":0.25,"premium":0.5759910992659171,"strike":60.34654799021223,"iv":0.2150780466363597,"gamma":0.08478754567122979,"theta":-0.018695705697143204,"vega":0.055573688621991,"rho":-0.013749047780708096,"breakevenPct":4.443554131180951},{"delta":0.3,"premium":0.6505254545012128,"strike":61.11344646444984,"iv":0.18937226609887464,"gamma":0.10439989335521101,"theta":-0.01763220050801881,"vega":0.060800972727754,"rho":-0.016472126087602255,"breakevenPct":3.3366570584354527},{"delta":0.35,"premium":0.7589355335766406,"strike":61.5952690381184,"iv":0.1785177736538341,"gamma":0.11755212522737893,"theta":-0.017342961101486847,"vega":0.06455044407136595,"rho":-0.019073914277510894,"breakevenPct":2.739674653010769},{"delta":0.4,"premium":0.8736686390532544,"strike":62.05917159763314,"iv":0.16876686390532544,"gamma":0.12940473372781064,"theta":-0.01700532544378698,"vega":0.06784792899408283,"rho":-0.021681927533611294,"breakevenPct":2.181450106187237},{"delta":0.45,"premium":1.0215976331360948,"strike":62.428994082840234,"iv":0.16480976331360947,"gamma":0.1344343195266272,"theta":-0.016413609467455622,"vega":0.0687724852071006,"rho":-0.02432262238721846,"breakevenPct":1.8267043170197539},{"delta":0.5,"premium":1.1695266272189349,"strike":62.798816568047336,"iv":0.1608526627218935,"gamma":0.13946390532544378,"theta":-0.01582189349112426,"vega":0.06969704142011834,"rho":-0.026963317240825627,"breakevenPct":1.4719585278522702},{"delta":0.55,"premium":1.3355972696245735,"strike":63.15563139931741,"iv":0.1572059385665529,"gamma":0.14140627986348123,"theta":-0.014893037542662114,"vega":0.06917283276450512,"rho":-0.02958750485739776,"breakevenPct":1.1670117830650102},{"delta":0.6,"premium":1.5233105802047782,"strike":63.49692832764505,"iv":0.15392948805460752,"gamma":0.13966566552901025,"theta":-0.013561979522184301,"vega":0.06692027303754267,"rho":-0.03219199962978775,"breakevenPct":0.9214744245559117},{"delta":0.65,"premium":1.711023890784983,"strike":63.838225255972695,"iv":0.15065303754266213,"gamma":0.13792505119453924,"theta":-0.012230921501706482,"vega":0.0646677133105802,"rho":-0.03479649440217774,"breakevenPct":0.6759370660468127},{"delta":0.7,"premium":2.002892960462874,"strike":64.25361620057859,"iv":0.15168688524590165,"gamma":0.12923789778206365,"theta":-0.0109152362584378,"vega":0.06081022179363549,"rho":-0.03741787986711783,"breakevenPct":0.47846004777662193},{"delta":0.75,"premium":2.388621022179364,"strike":64.7357762777242,"iv":0.1566049180327869,"gamma":0.11429093539054966,"theta":-0.009613404050144648,"vega":0.05550646094503375,"rho":-0.040054486222302704,"breakevenPct":0.3242921574023286},{"delta":0.8,"premium":3.6991596638655473,"strike":66.0546218487395,"iv":0.20897563025210086,"gamma":0.0760205882352941,"theta":-0.011979831932773107,"vega":0.04927941176470588,"rho":-0.043200949073117396,"breakevenPct":0.31101169484579694},{"delta":0.85,"premium":4.883333333333334,"strike":67.33333333333333,"iv":0.23346666666666666,"gamma":0.057,"theta":-0.010233333333333334,"vega":0.04106666666666667,"rho":-0.04642561070710235,"breakevenPct":0.1598721023181364}]}},"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"}}