{"symbol":"XMLV","url":"https://intraalpha.com/companies/XMLV","capturedAt":"2026-10-23T00:20:37.774Z","state":"ready","quote":{"symbol":"XMLV","last_price":65.78,"prev_close":64.8,"regular_close":65.78,"change":0.98,"change_pct":1.5123,"regular_change":0.98,"regular_change_pct":1.5123,"extended_change":0,"extended_change_pct":0,"bid":62.15,"ask":69.66,"bid_size":100,"ask_size":100,"volume":98437,"vwap":65.650772,"open":64.83,"high":66,"low":64.83,"close":65.78,"trade_count":196,"last_trade_at":"2026-10-23T00:00:00.110952254Z","last_quote_at":"2026-10-22T20:00:12.678765202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","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":686900000,"net_expense_ratio":0.0025,"portfolio_turnover":0.58,"dividend_yield":0.0334,"inception_date":"2013-02-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:37.412844+00:00"},"optionObservedAt":"2026-10-22T19:55:01.898Z","bars":[{"c":64.47,"h":64.47,"l":64.47,"n":4,"o":64.47,"t":"2026-10-16T13:30:00Z","v":1285,"vw":64.47},{"c":64.7706,"h":64.83,"l":64.7706,"n":3,"o":64.83,"t":"2026-10-16T13:35:00Z","v":204,"vw":64.8003},{"c":64.96,"h":64.96,"l":64.9003,"n":2,"o":64.9003,"t":"2026-10-16T13:50:00Z","v":1126,"vw":64.913555},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-16T14:05:00Z","v":832,"vw":64.9},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-16T14:20:00Z","v":100,"vw":64.92},{"c":64.935,"h":64.935,"l":64.935,"n":1,"o":64.935,"t":"2026-10-16T14:30:00Z","v":300,"vw":64.935},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-16T14:35:00Z","v":101,"vw":64.92},{"c":64.7709,"h":64.825,"l":64.7709,"n":4,"o":64.825,"t":"2026-10-16T14:45:00Z","v":1217,"vw":64.781167},{"c":64.88,"h":64.88,"l":64.88,"n":5,"o":64.88,"t":"2026-10-16T15:00:00Z","v":322,"vw":64.88},{"c":64.9604,"h":64.9604,"l":64.9604,"n":1,"o":64.9604,"t":"2026-10-16T15:05:00Z","v":200,"vw":64.9604},{"c":65.08,"h":65.08,"l":65,"n":3,"o":65,"t":"2026-10-16T15:10:00Z","v":322,"vw":65.027837},{"c":65,"h":65.015,"l":65,"n":3,"o":65.015,"t":"2026-10-16T15:15:00Z","v":550,"vw":65.007727},{"c":64.97,"h":65.02,"l":64.97,"n":4,"o":65.02,"t":"2026-10-16T15:20:00Z","v":337,"vw":64.995},{"c":64.98,"h":65.015,"l":64.97,"n":5,"o":65.015,"t":"2026-10-16T15:25:00Z","v":759,"vw":65.00144},{"c":64.93,"h":64.97,"l":64.93,"n":2,"o":64.97,"t":"2026-10-16T15:30:00Z","v":400,"vw":64.94},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-16T15:35:00Z","v":196,"vw":64.94},{"c":64.7991,"h":64.7991,"l":64.7991,"n":1,"o":64.7991,"t":"2026-10-16T16:05:00Z","v":150,"vw":64.7991},{"c":64.67,"h":64.72,"l":64.67,"n":7,"o":64.71,"t":"2026-10-16T16:10:00Z","v":691,"vw":64.700892},{"c":64.6584,"h":64.6584,"l":64.6584,"n":1,"o":64.6584,"t":"2026-10-16T16:15:00Z","v":109,"vw":64.6584},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-10-16T16:50:00Z","v":413,"vw":64.55},{"c":64.5252,"h":64.5252,"l":64.5252,"n":1,"o":64.5252,"t":"2026-10-16T17:20:00Z","v":385,"vw":64.5252},{"c":64.57,"h":64.57,"l":64.57,"n":3,"o":64.57,"t":"2026-10-16T17:25:00Z","v":300,"vw":64.57},{"c":64.59,"h":64.6,"l":64.59,"n":4,"o":64.6,"t":"2026-10-16T17:30:00Z","v":541,"vw":64.594902},{"c":64.65,"h":64.65,"l":64.62,"n":5,"o":64.62,"t":"2026-10-16T17:35:00Z","v":650,"vw":64.635385},{"c":64.6475,"h":64.6475,"l":64.6212,"n":4,"o":64.6212,"t":"2026-10-16T17:45:00Z","v":404,"vw":64.638579},{"c":64.62,"h":64.65,"l":64.62,"n":5,"o":64.65,"t":"2026-10-16T17:50:00Z","v":651,"vw":64.635},{"c":64.65,"h":64.665,"l":64.65,"n":8,"o":64.66,"t":"2026-10-16T18:45:00Z","v":705,"vw":64.657754},{"c":64.705,"h":64.705,"l":64.4436,"n":13,"o":64.69,"t":"2026-10-16T18:55:00Z","v":1210,"vw":64.661391},{"c":64.72,"h":64.72,"l":64.72,"n":2,"o":64.72,"t":"2026-10-16T19:00:00Z","v":284,"vw":64.72},{"c":64.69,"h":64.77,"l":64.69,"n":5,"o":64.77,"t":"2026-10-16T19:15:00Z","v":962,"vw":64.717782},{"c":64.6211,"h":64.6211,"l":64.621,"n":4,"o":64.621,"t":"2026-10-16T19:20:00Z","v":1864,"vw":64.621075},{"c":64.695,"h":64.695,"l":64.695,"n":1,"o":64.695,"t":"2026-10-16T19:35:00Z","v":110,"vw":64.695},{"c":64.7,"h":64.7,"l":64.7,"n":4,"o":64.7,"t":"2026-10-16T19:45:00Z","v":1579,"vw":64.7},{"c":64.78,"h":64.78,"l":64.78,"n":2,"o":64.78,"t":"2026-10-16T19:50:00Z","v":500,"vw":64.78},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-10-16T20:00:00Z","v":362,"vw":64.7},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-19T13:25:00Z","v":200,"vw":64.54},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-19T13:30:00Z","v":498,"vw":64.53},{"c":64.625,"h":64.625,"l":64.625,"n":2,"o":64.625,"t":"2026-10-19T13:35:00Z","v":104,"vw":64.625},{"c":64.43,"h":64.43,"l":64.3609,"n":6,"o":64.3609,"t":"2026-10-19T13:55:00Z","v":503,"vw":64.389011},{"c":64.39,"h":64.39,"l":64.35,"n":3,"o":64.35,"t":"2026-10-19T14:00:00Z","v":203,"vw":64.37},{"c":64.3501,"h":64.3501,"l":64.3501,"n":1,"o":64.3501,"t":"2026-10-19T14:20:00Z","v":503,"vw":64.3501},{"c":64.32,"h":64.39,"l":64.32,"n":8,"o":64.39,"t":"2026-10-19T14:30:00Z","v":3123,"vw":64.381613},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-10-19T14:35:00Z","v":100,"vw":64.31},{"c":64.23,"h":64.23,"l":64.21,"n":4,"o":64.225,"t":"2026-10-19T14:40:00Z","v":373,"vw":64.221667},{"c":64.23,"h":64.23,"l":64.23,"n":3,"o":64.23,"t":"2026-10-19T14:45:00Z","v":107,"vw":64.23},{"c":64.28,"h":64.28,"l":64.24,"n":4,"o":64.24,"t":"2026-10-19T14:55:00Z","v":400,"vw":64.266808},{"c":64.3,"h":64.3,"l":64.275,"n":2,"o":64.275,"t":"2026-10-19T15:00:00Z","v":301,"vw":64.283306},{"c":64.395,"h":64.398,"l":64.3115,"n":12,"o":64.3115,"t":"2026-10-19T15:10:00Z","v":1213,"vw":64.361645},{"c":64.39,"h":64.4,"l":64.39,"n":3,"o":64.4,"t":"2026-10-19T15:15:00Z","v":305,"vw":64.393279},{"c":64.355,"h":64.355,"l":64.355,"n":1,"o":64.355,"t":"2026-10-19T15:25:00Z","v":175,"vw":64.355},{"c":64.33,"h":64.33,"l":64.33,"n":1,"o":64.33,"t":"2026-10-19T15:45:00Z","v":299,"vw":64.33},{"c":64.261,"h":64.261,"l":64.261,"n":1,"o":64.261,"t":"2026-10-19T15:50:00Z","v":150,"vw":64.261},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-19T16:00:00Z","v":188,"vw":64.26},{"c":64.2028,"h":64.2028,"l":64.2028,"n":1,"o":64.2028,"t":"2026-10-19T16:05:00Z","v":147,"vw":64.2028},{"c":64.21,"h":64.21,"l":64.21,"n":1,"o":64.21,"t":"2026-10-19T16:20:00Z","v":100,"vw":64.21},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-19T16:45:00Z","v":100,"vw":64.2},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-10-19T17:25:00Z","v":154,"vw":64.19},{"c":64.1708,"h":64.1708,"l":64.1708,"n":2,"o":64.1708,"t":"2026-10-19T17:45:00Z","v":195,"vw":64.1708},{"c":64.196,"h":64.196,"l":64.196,"n":2,"o":64.196,"t":"2026-10-19T18:05:00Z","v":208,"vw":64.196},{"c":64.23,"h":64.23,"l":64.195,"n":4,"o":64.195,"t":"2026-10-19T18:10:00Z","v":439,"vw":64.216824},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-19T18:15:00Z","v":200,"vw":64.22},{"c":64.16,"h":64.17,"l":64.15,"n":32,"o":64.17,"t":"2026-10-19T19:10:00Z","v":5024,"vw":64.160801},{"c":64.1799,"h":64.1799,"l":64.15,"n":11,"o":64.15,"t":"2026-10-19T19:15:00Z","v":753,"vw":64.164967},{"c":64.15,"h":64.17,"l":64.15,"n":16,"o":64.16,"t":"2026-10-19T19:20:00Z","v":2550,"vw":64.151549},{"c":64.12,"h":64.12,"l":64.12,"n":1,"o":64.12,"t":"2026-10-19T19:25:00Z","v":310,"vw":64.12},{"c":64.1001,"h":64.1001,"l":64.0851,"n":8,"o":64.0851,"t":"2026-10-19T19:35:00Z","v":1095,"vw":64.091092},{"c":64.15,"h":64.15,"l":64.1,"n":11,"o":64.1,"t":"2026-10-19T19:40:00Z","v":3070,"vw":64.140666},{"c":64.15,"h":64.15,"l":64.145,"n":11,"o":64.15,"t":"2026-10-19T19:45:00Z","v":653,"vw":64.149},{"c":64.19,"h":64.19,"l":64.15,"n":7,"o":64.15,"t":"2026-10-19T19:50:00Z","v":334,"vw":64.17},{"c":64.2,"h":64.21,"l":64.17,"n":36,"o":64.175,"t":"2026-10-19T19:55:00Z","v":2729,"vw":64.1922},{"c":64.55,"h":64.55,"l":64.33,"n":10,"o":64.33,"t":"2026-10-20T13:30:00Z","v":1591,"vw":64.354861},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-20T13:45:00Z","v":200,"vw":65.04},{"c":64.9601,"h":65.035,"l":64.9601,"n":2,"o":65.035,"t":"2026-10-20T13:55:00Z","v":668,"vw":64.973219},{"c":64.93,"h":64.96,"l":64.93,"n":6,"o":64.96,"t":"2026-10-20T14:00:00Z","v":521,"vw":64.94},{"c":64.78,"h":64.84,"l":64.78,"n":4,"o":64.84,"t":"2026-10-20T14:05:00Z","v":401,"vw":64.8},{"c":64.79,"h":64.79,"l":64.79,"n":2,"o":64.79,"t":"2026-10-20T14:20:00Z","v":550,"vw":64.79},{"c":64.992,"h":64.992,"l":64.992,"n":2,"o":64.992,"t":"2026-10-20T14:25:00Z","v":384,"vw":64.992},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T14:35:00Z","v":196,"vw":65},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-20T14:45:00Z","v":179,"vw":65.04},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-20T14:55:00Z","v":250,"vw":65.07},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-20T15:05:00Z","v":500,"vw":65},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-10-20T15:10:00Z","v":117,"vw":64.95},{"c":64.9164,"h":64.9164,"l":64.9164,"n":2,"o":64.9164,"t":"2026-10-20T15:20:00Z","v":318,"vw":64.9164},{"c":64.935,"h":64.935,"l":64.935,"n":1,"o":64.935,"t":"2026-10-20T15:25:00Z","v":200,"vw":64.935},{"c":64.914,"h":64.914,"l":64.914,"n":2,"o":64.914,"t":"2026-10-20T16:10:00Z","v":213,"vw":64.914},{"c":64.8202,"h":64.8202,"l":64.8202,"n":2,"o":64.8202,"t":"2026-10-20T17:10:00Z","v":349,"vw":64.8202},{"c":64.8716,"h":64.8716,"l":64.8716,"n":3,"o":64.8716,"t":"2026-10-20T17:45:00Z","v":108,"vw":64.8716},{"c":64.895,"h":64.895,"l":64.895,"n":1,"o":64.895,"t":"2026-10-20T17:50:00Z","v":424,"vw":64.895},{"c":64.8601,"h":64.8601,"l":64.8601,"n":1,"o":64.8601,"t":"2026-10-20T18:15:00Z","v":820,"vw":64.8601},{"c":64.97,"h":64.97,"l":64.95,"n":4,"o":64.95,"t":"2026-10-20T18:45:00Z","v":263,"vw":64.96},{"c":64.9195,"h":64.9195,"l":64.9195,"n":3,"o":64.9195,"t":"2026-10-20T19:00:00Z","v":388,"vw":64.9195},{"c":64.98,"h":64.98,"l":64.98,"n":3,"o":64.98,"t":"2026-10-20T19:10:00Z","v":208,"vw":64.98},{"c":65,"h":65.02,"l":64.975,"n":8,"o":65.0153,"t":"2026-10-20T19:25:00Z","v":822,"vw":64.99881},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-20T19:35:00Z","v":116,"vw":64.97},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-20T19:40:00Z","v":164,"vw":65},{"c":65.04,"h":65.04,"l":65.04,"n":4,"o":65.04,"t":"2026-10-20T19:50:00Z","v":433,"vw":65.04},{"c":65.12,"h":65.12,"l":65.12,"n":18,"o":65.12,"t":"2026-10-20T19:55:00Z","v":366,"vw":65.12},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-20T20:00:00Z","v":410,"vw":64.89},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-10-21T13:30:00Z","v":723,"vw":65.22},{"c":65.0106,"h":65.085,"l":65.0106,"n":6,"o":65.08,"t":"2026-10-21T13:40:00Z","v":599,"vw":65.05912},{"c":64.955,"h":65.0974,"l":64.955,"n":8,"o":65.0974,"t":"2026-10-21T14:40:00Z","v":1800,"vw":65.043921},{"c":65,"h":65.07,"l":65,"n":5,"o":65.07,"t":"2026-10-21T14:55:00Z","v":538,"vw":65.043129},{"c":64.92,"h":64.98,"l":64.92,"n":6,"o":64.98,"t":"2026-10-21T15:00:00Z","v":452,"vw":64.9425},{"c":64.9999,"h":64.9999,"l":64.9999,"n":1,"o":64.9999,"t":"2026-10-21T15:20:00Z","v":400,"vw":64.9999},{"c":64.9331,"h":64.9331,"l":64.93,"n":2,"o":64.93,"t":"2026-10-21T15:25:00Z","v":400,"vw":64.93155},{"c":64.93,"h":64.93,"l":64.93,"n":2,"o":64.93,"t":"2026-10-21T15:35:00Z","v":121,"vw":64.93},{"c":64.935,"h":64.935,"l":64.935,"n":3,"o":64.935,"t":"2026-10-21T15:40:00Z","v":107,"vw":64.935},{"c":65.03,"h":65.03,"l":64.91,"n":3,"o":64.91,"t":"2026-10-21T16:25:00Z","v":905,"vw":64.933204},{"c":65.04,"h":65.04,"l":65.04,"n":1,"o":65.04,"t":"2026-10-21T16:30:00Z","v":100,"vw":65.04},{"c":64.98,"h":64.99,"l":64.98,"n":4,"o":64.99,"t":"2026-10-21T16:45:00Z","v":400,"vw":64.9825},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-21T17:40:00Z","v":219,"vw":64.94},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-21T17:45:00Z","v":100,"vw":64.94},{"c":64.8999,"h":64.8999,"l":64.8999,"n":2,"o":64.8999,"t":"2026-10-21T17:50:00Z","v":400,"vw":64.8999},{"c":64.8808,"h":64.8808,"l":64.8808,"n":2,"o":64.8808,"t":"2026-10-21T18:05:00Z","v":859,"vw":64.8808},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-21T18:10:00Z","v":253,"vw":64.94},{"c":64.8301,"h":64.88,"l":64.8301,"n":4,"o":64.88,"t":"2026-10-21T18:50:00Z","v":538,"vw":64.83941},{"c":64.83,"h":64.86,"l":64.83,"n":13,"o":64.86,"t":"2026-10-21T18:55:00Z","v":779,"vw":64.84},{"c":64.6592,"h":64.6592,"l":64.6592,"n":3,"o":64.6592,"t":"2026-10-21T19:25:00Z","v":233,"vw":64.6592},{"c":64.825,"h":64.825,"l":64.825,"n":5,"o":64.825,"t":"2026-10-21T19:40:00Z","v":447,"vw":64.825},{"c":64.82,"h":64.82,"l":64.785,"n":14,"o":64.785,"t":"2026-10-21T19:55:00Z","v":894,"vw":64.797708},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-21T20:00:00Z","v":148,"vw":64.8},{"c":64.83,"h":64.83,"l":64.83,"n":2,"o":64.83,"t":"2026-10-22T13:30:00Z","v":1537,"vw":64.83},{"c":64.99,"h":64.99,"l":64.99,"n":1,"o":64.99,"t":"2026-10-22T13:35:00Z","v":490,"vw":64.99},{"c":65.01,"h":65.01,"l":65.01,"n":1,"o":65.01,"t":"2026-10-22T13:40:00Z","v":101,"vw":65.01},{"c":65.07,"h":65.145,"l":65.07,"n":2,"o":65.145,"t":"2026-10-22T13:45:00Z","v":301,"vw":65.120083},{"c":65.245,"h":65.245,"l":65.245,"n":1,"o":65.245,"t":"2026-10-22T14:05:00Z","v":356,"vw":65.245},{"c":65.25,"h":65.29,"l":65.25,"n":3,"o":65.29,"t":"2026-10-22T14:10:00Z","v":595,"vw":65.283266},{"c":65.4751,"h":65.4751,"l":65.4751,"n":1,"o":65.4751,"t":"2026-10-22T14:30:00Z","v":133,"vw":65.4751},{"c":65.34,"h":65.39,"l":65.34,"n":5,"o":65.39,"t":"2026-10-22T14:45:00Z","v":650,"vw":65.368461},{"c":65.36,"h":65.38,"l":65.36,"n":2,"o":65.38,"t":"2026-10-22T15:05:00Z","v":390,"vw":65.374872},{"c":65.2007,"h":65.2007,"l":65.2007,"n":1,"o":65.2007,"t":"2026-10-22T15:10:00Z","v":106,"vw":65.2007},{"c":65.36,"h":65.36,"l":65.36,"n":1,"o":65.36,"t":"2026-10-22T15:25:00Z","v":330,"vw":65.36},{"c":65.32,"h":65.32,"l":65.32,"n":2,"o":65.32,"t":"2026-10-22T15:35:00Z","v":380,"vw":65.32},{"c":65.37,"h":65.39,"l":65.3,"n":10,"o":65.38,"t":"2026-10-22T15:40:00Z","v":1001,"vw":65.375342},{"c":65.38,"h":65.38,"l":65.38,"n":1,"o":65.38,"t":"2026-10-22T15:45:00Z","v":109,"vw":65.38},{"c":65.4212,"h":65.4212,"l":65.4212,"n":1,"o":65.4212,"t":"2026-10-22T15:55:00Z","v":274,"vw":65.4212},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-22T16:30:00Z","v":100,"vw":65.49},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-22T17:00:00Z","v":83619,"vw":65.68},{"c":65.645,"h":65.645,"l":65.645,"n":2,"o":65.645,"t":"2026-10-22T17:20:00Z","v":1338,"vw":65.645},{"c":65.645,"h":65.645,"l":65.645,"n":1,"o":65.645,"t":"2026-10-22T17:25:00Z","v":250,"vw":65.645},{"c":65.6951,"h":65.6951,"l":65.6951,"n":3,"o":65.6951,"t":"2026-10-22T17:30:00Z","v":1241,"vw":65.6951},{"c":65.6201,"h":65.6201,"l":65.6201,"n":2,"o":65.6201,"t":"2026-10-22T17:45:00Z","v":156,"vw":65.6201},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-22T18:30:00Z","v":158,"vw":65.87},{"c":65.825,"h":65.825,"l":65.825,"n":1,"o":65.825,"t":"2026-10-22T18:45:00Z","v":100,"vw":65.825},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-22T18:50:00Z","v":152,"vw":65.81},{"c":65.815,"h":65.815,"l":65.815,"n":1,"o":65.815,"t":"2026-10-22T18:55:00Z","v":150,"vw":65.815},{"c":65.9005,"h":66,"l":65.9005,"n":2,"o":66,"t":"2026-10-22T19:05:00Z","v":1224,"vw":65.954802},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-22T19:25:00Z","v":100,"vw":65.86},{"c":65.85,"h":65.85,"l":65.84,"n":8,"o":65.84,"t":"2026-10-22T19:55:00Z","v":662,"vw":65.844},{"c":65.78,"h":65.78,"l":65.78,"n":3,"o":65.78,"t":"2026-10-22T20:00:00Z","v":167,"vw":65.78}],"history":[{"c":61.7102,"h":62.26,"l":61.6801,"n":261,"o":62.24,"t":"2024-10-21T04:00:00Z","v":125300,"vw":61.842958},{"c":61.48,"h":61.58,"l":61.3268,"n":206,"o":61.51,"t":"2024-10-22T04:00:00Z","v":11676,"vw":61.493221},{"c":61.37,"h":61.4907,"l":61.1882,"n":205,"o":61.3,"t":"2024-10-23T04:00:00Z","v":15112,"vw":61.362103},{"c":61.4974,"h":61.69,"l":61.3436,"n":129,"o":61.54,"t":"2024-10-24T04:00:00Z","v":10604,"vw":61.481439},{"c":61.1442,"h":61.7,"l":61.1442,"n":159,"o":61.7,"t":"2024-10-25T04:00:00Z","v":12354,"vw":61.320295},{"c":61.55,"h":61.78,"l":61.36,"n":258,"o":61.36,"t":"2024-10-28T04:00:00Z","v":18950,"vw":61.597864},{"c":61.545,"h":61.612,"l":61.33,"n":217,"o":61.33,"t":"2024-10-29T04:00:00Z","v":22014,"vw":61.503986},{"c":61.64,"h":61.9701,"l":61.44,"n":320,"o":61.44,"t":"2024-10-30T04:00:00Z","v":36899,"vw":61.678409},{"c":61.1309,"h":61.6329,"l":61.1309,"n":228,"o":61.59,"t":"2024-10-31T04:00:00Z","v":27945,"vw":61.42505},{"c":60.81,"h":61.4032,"l":60.71,"n":200,"o":61.24,"t":"2024-11-01T04:00:00Z","v":16014,"vw":61.024934},{"c":60.76,"h":61.03,"l":60.69,"n":213,"o":60.8,"t":"2024-11-04T05:00:00Z","v":15550,"vw":60.866449},{"c":61.55,"h":61.55,"l":60.72,"n":223,"o":60.72,"t":"2024-11-05T05:00:00Z","v":215434,"vw":61.392984},{"c":63.56,"h":63.7,"l":63.13,"n":228,"o":63.34,"t":"2024-11-06T05:00:00Z","v":26447,"vw":63.427928},{"c":63.27,"h":63.71,"l":63.25,"n":318,"o":63.71,"t":"2024-11-07T05:00:00Z","v":57168,"vw":63.530959},{"c":63.95,"h":64.14,"l":63.4,"n":267,"o":63.4,"t":"2024-11-08T05:00:00Z","v":56122,"vw":63.936056},{"c":64.71,"h":64.841,"l":64.26,"n":223,"o":64.26,"t":"2024-11-11T05:00:00Z","v":13780,"vw":64.670204},{"c":64.37,"h":64.76,"l":64.34,"n":183,"o":64.43,"t":"2024-11-12T05:00:00Z","v":28159,"vw":64.530668},{"c":64.14,"h":64.64,"l":64.06,"n":267,"o":64.53,"t":"2024-11-13T05:00:00Z","v":22907,"vw":64.351741},{"c":63.16,"h":64.15,"l":63.16,"n":219,"o":64.15,"t":"2024-11-14T05:00:00Z","v":22430,"vw":63.581455},{"c":63.18,"h":63.4957,"l":62.9814,"n":166,"o":63.34,"t":"2024-11-15T05:00:00Z","v":11436,"vw":63.156897},{"c":63.32,"h":63.51,"l":63.11,"n":234,"o":63.11,"t":"2024-11-18T05:00:00Z","v":13585,"vw":63.325332},{"c":63.25,"h":63.4,"l":62.73,"n":245,"o":62.98,"t":"2024-11-19T05:00:00Z","v":26232,"vw":63.129379},{"c":63.47,"h":63.4713,"l":63.1432,"n":261,"o":63.19,"t":"2024-11-20T05:00:00Z","v":16118,"vw":63.249776},{"c":64.32,"h":64.36,"l":63.565,"n":191,"o":63.69,"t":"2024-11-21T05:00:00Z","v":15985,"vw":64.171938},{"c":64.83,"h":64.89,"l":64.39,"n":237,"o":64.39,"t":"2024-11-22T05:00:00Z","v":21316,"vw":64.789324},{"c":65.445,"h":65.78,"l":65.22,"n":272,"o":65.22,"t":"2024-11-25T05:00:00Z","v":12517,"vw":65.565305},{"c":65.14,"h":65.43,"l":65.05,"n":238,"o":65.33,"t":"2024-11-26T05:00:00Z","v":15546,"vw":65.303294},{"c":65.27,"h":65.991,"l":65.2001,"n":251,"o":65.5,"t":"2024-11-27T05:00:00Z","v":20022,"vw":65.509804},{"c":65.4426,"h":65.67,"l":65.435,"n":278,"o":65.58,"t":"2024-11-29T05:00:00Z","v":133307,"vw":65.520929},{"c":64.88,"h":65.37,"l":64.79,"n":376,"o":65.37,"t":"2024-12-02T05:00:00Z","v":16538,"vw":64.977874},{"c":64.51,"h":65.1007,"l":64.44,"n":236,"o":64.93,"t":"2024-12-03T05:00:00Z","v":12882,"vw":64.631154},{"c":64.57,"h":64.659,"l":64.324,"n":359,"o":64.59,"t":"2024-12-04T05:00:00Z","v":13311,"vw":64.515168},{"c":64.43,"h":64.6799,"l":64.305,"n":407,"o":64.61,"t":"2024-12-05T05:00:00Z","v":170734,"vw":64.508271},{"c":64.12,"h":64.7,"l":64.0061,"n":201,"o":64.7,"t":"2024-12-06T05:00:00Z","v":34494,"vw":64.116022},{"c":63.91,"h":64.3,"l":63.8499,"n":261,"o":64.3,"t":"2024-12-09T05:00:00Z","v":69400,"vw":64.088423},{"c":63.44,"h":63.85,"l":63.26,"n":189,"o":63.79,"t":"2024-12-10T05:00:00Z","v":14689,"vw":63.702855},{"c":63.53,"h":63.73,"l":63.5001,"n":161,"o":63.67,"t":"2024-12-11T05:00:00Z","v":17945,"vw":63.545031},{"c":63.35,"h":63.77,"l":63.35,"n":197,"o":63.5,"t":"2024-12-12T05:00:00Z","v":16167,"vw":63.588502},{"c":63.36,"h":63.415,"l":63.1501,"n":311,"o":63.39,"t":"2024-12-13T05:00:00Z","v":19501,"vw":63.241528},{"c":63.26,"h":63.68,"l":63.11,"n":250,"o":63.26,"t":"2024-12-16T05:00:00Z","v":22000,"vw":63.454704},{"c":62.52,"h":63.13,"l":62.3498,"n":354,"o":63,"t":"2024-12-17T05:00:00Z","v":34433,"vw":62.624178},{"c":60.58,"h":62.68,"l":60.58,"n":226,"o":62.62,"t":"2024-12-18T05:00:00Z","v":15371,"vw":62.177867},{"c":60.57,"h":61.28,"l":60.57,"n":314,"o":60.89,"t":"2024-12-19T05:00:00Z","v":26003,"vw":60.971449},{"c":61.23,"h":61.5419,"l":60.51,"n":239,"o":60.51,"t":"2024-12-20T05:00:00Z","v":21790,"vw":61.25238},{"c":60.825,"h":60.825,"l":60.31,"n":257,"o":60.55,"t":"2024-12-23T05:00:00Z","v":23116,"vw":60.584236},{"c":61.23,"h":61.23,"l":60.78,"n":149,"o":60.78,"t":"2024-12-24T05:00:00Z","v":8611,"vw":60.976523},{"c":61.44,"h":61.44,"l":61.03,"n":359,"o":61.03,"t":"2024-12-26T05:00:00Z","v":33244,"vw":61.246139},{"c":60.85,"h":61.425,"l":60.68,"n":355,"o":61.2,"t":"2024-12-27T05:00:00Z","v":26448,"vw":61.04417},{"c":60.62,"h":60.8685,"l":60.15,"n":351,"o":60.62,"t":"2024-12-30T05:00:00Z","v":21218,"vw":60.646242},{"c":60.82,"h":61.112,"l":60.74,"n":229,"o":60.89,"t":"2024-12-31T05:00:00Z","v":18191,"vw":60.885237},{"c":60.62,"h":61.2,"l":60.39,"n":259,"o":61.2,"t":"2025-01-02T05:00:00Z","v":23514,"vw":60.770067},{"c":60.9384,"h":61.083,"l":60.64,"n":226,"o":60.73,"t":"2025-01-03T05:00:00Z","v":12838,"vw":60.913014},{"c":60.2852,"h":61.13,"l":60.28,"n":227,"o":61.13,"t":"2025-01-06T05:00:00Z","v":18726,"vw":60.79781},{"c":60.02,"h":60.5089,"l":59.83,"n":215,"o":60.4,"t":"2025-01-07T05:00:00Z","v":22348,"vw":60.221932},{"c":60.26,"h":60.26,"l":59.6203,"n":136,"o":59.86,"t":"2025-01-08T05:00:00Z","v":12285,"vw":59.912823},{"c":59.1549,"h":59.58,"l":58.9,"n":243,"o":59.58,"t":"2025-01-10T05:00:00Z","v":19107,"vw":59.188171},{"c":59.6134,"h":59.6134,"l":58.83,"n":162,"o":58.83,"t":"2025-01-13T05:00:00Z","v":16499,"vw":59.336776},{"c":60.54,"h":60.56,"l":59.791,"n":388,"o":59.9,"t":"2025-01-14T05:00:00Z","v":48945,"vw":60.369288},{"c":61.11,"h":61.6,"l":60.8683,"n":253,"o":61.4,"t":"2025-01-15T05:00:00Z","v":20702,"vw":61.050843},{"c":61.7551,"h":61.7551,"l":60.97,"n":195,"o":60.97,"t":"2025-01-16T05:00:00Z","v":15997,"vw":61.377629},{"c":61.84,"h":62.0544,"l":61.7439,"n":122,"o":61.98,"t":"2025-01-17T05:00:00Z","v":9936,"vw":61.946573},{"c":62.71,"h":62.71,"l":62.15,"n":233,"o":62.15,"t":"2025-01-21T05:00:00Z","v":26592,"vw":62.49156},{"c":61.83,"h":62.54,"l":61.83,"n":253,"o":62.54,"t":"2025-01-22T05:00:00Z","v":18085,"vw":62.054088},{"c":61.8249,"h":61.83,"l":61.411,"n":220,"o":61.71,"t":"2025-01-23T05:00:00Z","v":25865,"vw":61.661945},{"c":61.86,"h":61.94,"l":61.681,"n":283,"o":61.71,"t":"2025-01-24T05:00:00Z","v":68763,"vw":61.832586},{"c":62.31,"h":62.3346,"l":61.76,"n":213,"o":61.76,"t":"2025-01-27T05:00:00Z","v":26679,"vw":62.099882},{"c":62,"h":62.43,"l":61.79,"n":289,"o":62.25,"t":"2025-01-28T05:00:00Z","v":27519,"vw":62.046488},{"c":61.62,"h":62.2222,"l":61.36,"n":226,"o":61.88,"t":"2025-01-29T05:00:00Z","v":15302,"vw":61.818773},{"c":62.38,"h":62.5788,"l":61.96,"n":181,"o":61.96,"t":"2025-01-30T05:00:00Z","v":15396,"vw":62.307889},{"c":62,"h":62.4241,"l":61.7402,"n":261,"o":62.28,"t":"2025-01-31T05:00:00Z","v":15557,"vw":62.099111},{"c":61.7,"h":61.91,"l":60.798,"n":280,"o":60.98,"t":"2025-02-03T05:00:00Z","v":24387,"vw":61.333995},{"c":61.7627,"h":61.8809,"l":61.2717,"n":204,"o":61.62,"t":"2025-02-04T05:00:00Z","v":35897,"vw":61.735104},{"c":62.18,"h":62.22,"l":61.8049,"n":164,"o":61.86,"t":"2025-02-05T05:00:00Z","v":21519,"vw":62.024999},{"c":61.99,"h":62.4029,"l":61.7501,"n":216,"o":62.33,"t":"2025-02-06T05:00:00Z","v":11873,"vw":62.063793},{"c":61.57,"h":62.1301,"l":61.5198,"n":216,"o":62.13,"t":"2025-02-07T05:00:00Z","v":19792,"vw":61.738028},{"c":61.3403,"h":61.75,"l":61.24,"n":209,"o":61.75,"t":"2025-02-10T05:00:00Z","v":418455,"vw":61.43056},{"c":61.3659,"h":61.4012,"l":61.0128,"n":204,"o":61.14,"t":"2025-02-11T05:00:00Z","v":17465,"vw":61.240221},{"c":60.9094,"h":61.0699,"l":60.6311,"n":194,"o":60.77,"t":"2025-02-12T05:00:00Z","v":17718,"vw":60.817817},{"c":61.6361,"h":61.6754,"l":60.9404,"n":185,"o":60.97,"t":"2025-02-13T05:00:00Z","v":11048,"vw":61.183934},{"c":61.2464,"h":61.805,"l":61.2334,"n":241,"o":61.71,"t":"2025-02-14T05:00:00Z","v":17071,"vw":61.519287},{"c":61.6447,"h":61.6447,"l":61.24,"n":214,"o":61.24,"t":"2025-02-18T05:00:00Z","v":12106,"vw":61.494408},{"c":61.5715,"h":61.77,"l":61.39,"n":163,"o":61.42,"t":"2025-02-19T05:00:00Z","v":10592,"vw":61.551059},{"c":61.4047,"h":61.45,"l":61.04,"n":200,"o":61.39,"t":"2025-02-20T05:00:00Z","v":10793,"vw":61.229403},{"c":61.0068,"h":61.57,"l":60.81,"n":171,"o":61.57,"t":"2025-02-21T05:00:00Z","v":28448,"vw":61.340885},{"c":61.364,"h":61.58,"l":61.021,"n":305,"o":61.17,"t":"2025-02-24T05:00:00Z","v":22020,"vw":61.457054},{"c":61.91,"h":62.08,"l":61.48,"n":267,"o":61.48,"t":"2025-02-25T05:00:00Z","v":24661,"vw":61.78334},{"c":61.6374,"h":62.11,"l":61.3915,"n":187,"o":61.92,"t":"2025-02-26T05:00:00Z","v":22504,"vw":61.70267},{"c":61.7913,"h":61.9799,"l":61.49,"n":315,"o":61.63,"t":"2025-02-27T05:00:00Z","v":26068,"vw":61.741425},{"c":62.4777,"h":62.4777,"l":61.8,"n":288,"o":61.8,"t":"2025-02-28T05:00:00Z","v":105604,"vw":62.038403},{"c":62.3139,"h":63,"l":62.15,"n":200,"o":62.49,"t":"2025-03-03T05:00:00Z","v":33212,"vw":62.710594},{"c":61.4294,"h":62.19,"l":61.4101,"n":288,"o":62.19,"t":"2025-03-04T05:00:00Z","v":30181,"vw":61.780758},{"c":61.92,"h":62.04,"l":61.1412,"n":316,"o":61.39,"t":"2025-03-05T05:00:00Z","v":77367,"vw":61.668177},{"c":61.5143,"h":61.7536,"l":61.12,"n":194,"o":61.44,"t":"2025-03-06T05:00:00Z","v":27455,"vw":61.451769},{"c":61.9957,"h":62.1299,"l":61.371,"n":234,"o":61.45,"t":"2025-03-07T05:00:00Z","v":69570,"vw":62.000983},{"c":61.67,"h":62.7306,"l":61.42,"n":254,"o":61.67,"t":"2025-03-10T04:00:00Z","v":19197,"vw":62.058231},{"c":60.98,"h":61.87,"l":60.81,"n":410,"o":61.87,"t":"2025-03-11T04:00:00Z","v":58646,"vw":61.327414},{"c":60.3955,"h":61.24,"l":60.12,"n":257,"o":61.24,"t":"2025-03-12T04:00:00Z","v":25287,"vw":60.626027},{"c":60.06,"h":60.61,"l":59.9,"n":281,"o":60.38,"t":"2025-03-13T04:00:00Z","v":46649,"vw":60.056728},{"c":61.14,"h":61.1486,"l":60.29,"n":229,"o":60.35,"t":"2025-03-14T04:00:00Z","v":26504,"vw":60.828617},{"c":61.82,"h":61.8592,"l":61.13,"n":488,"o":61.13,"t":"2025-03-17T04:00:00Z","v":69639,"vw":61.703437},{"c":61.49,"h":61.71,"l":61.3222,"n":351,"o":61.69,"t":"2025-03-18T04:00:00Z","v":94752,"vw":61.592564},{"c":61.8,"h":61.9299,"l":61.3014,"n":266,"o":61.56,"t":"2025-03-19T04:00:00Z","v":19399,"vw":61.569247},{"c":61.5264,"h":61.89,"l":61.4502,"n":204,"o":61.55,"t":"2025-03-20T04:00:00Z","v":18083,"vw":61.648804},{"c":61.14,"h":61.28,"l":60.8621,"n":288,"o":61.17,"t":"2025-03-21T04:00:00Z","v":30226,"vw":61.080267},{"c":61.3,"h":61.3,"l":60.9514,"n":297,"o":61.02,"t":"2025-03-24T04:00:00Z","v":16863,"vw":61.106772},{"c":61.0548,"h":61.29,"l":60.97,"n":330,"o":61.24,"t":"2025-03-25T04:00:00Z","v":32010,"vw":61.128815},{"c":61.4439,"h":61.59,"l":61.22,"n":222,"o":61.22,"t":"2025-03-26T04:00:00Z","v":13263,"vw":61.408382},{"c":61.53,"h":61.85,"l":61.19,"n":473,"o":61.46,"t":"2025-03-27T04:00:00Z","v":40302,"vw":61.618421},{"c":61.2,"h":61.58,"l":60.905,"n":379,"o":61.58,"t":"2025-03-28T04:00:00Z","v":62030,"vw":61.126737},{"c":61.72,"h":61.87,"l":61.07,"n":437,"o":61.07,"t":"2025-03-31T04:00:00Z","v":35216,"vw":61.535787},{"c":61.98,"h":62.1109,"l":61.35,"n":442,"o":61.75,"t":"2025-04-01T04:00:00Z","v":23989,"vw":61.780811},{"c":62.21,"h":62.2944,"l":61.58,"n":250,"o":61.58,"t":"2025-04-02T04:00:00Z","v":17003,"vw":61.956576},{"c":60.75,"h":61.58,"l":60.6101,"n":354,"o":61.13,"t":"2025-04-03T04:00:00Z","v":31962,"vw":60.982812},{"c":57.99,"h":59.3709,"l":57.69,"n":580,"o":59.31,"t":"2025-04-04T04:00:00Z","v":164212,"vw":58.13057},{"c":56.33,"h":58.23,"l":55.06,"n":486,"o":56.37,"t":"2025-04-07T04:00:00Z","v":189762,"vw":56.722902},{"c":55.57,"h":57.84,"l":55.07,"n":350,"o":57.84,"t":"2025-04-08T04:00:00Z","v":29572,"vw":56.319748},{"c":58.45,"h":58.51,"l":54.58,"n":348,"o":54.87,"t":"2025-04-09T04:00:00Z","v":23658,"vw":55.8587},{"c":57.33,"h":57.97,"l":56.43,"n":329,"o":57.94,"t":"2025-04-10T04:00:00Z","v":44264,"vw":57.609603},{"c":58.2,"h":58.34,"l":56.76,"n":214,"o":57.31,"t":"2025-04-11T04:00:00Z","v":50674,"vw":56.986615},{"c":59.11,"h":59.32,"l":58.58,"n":484,"o":58.96,"t":"2025-04-14T04:00:00Z","v":35547,"vw":59.029848},{"c":59.15,"h":59.54,"l":59.06,"n":274,"o":59.13,"t":"2025-04-15T04:00:00Z","v":35887,"vw":59.172088},{"c":58.92,"h":59.5283,"l":58.4401,"n":281,"o":59,"t":"2025-04-16T04:00:00Z","v":32106,"vw":59.053063},{"c":59.36,"h":59.77,"l":58.99,"n":231,"o":58.99,"t":"2025-04-17T04:00:00Z","v":140588,"vw":59.511607},{"c":58.08,"h":58.96,"l":57.61,"n":326,"o":58.96,"t":"2025-04-21T04:00:00Z","v":78686,"vw":58.142449},{"c":59.43,"h":59.62,"l":58.74,"n":284,"o":58.74,"t":"2025-04-22T04:00:00Z","v":53183,"vw":59.25457},{"c":59.59,"h":60.6,"l":59.2252,"n":207,"o":60.31,"t":"2025-04-23T04:00:00Z","v":30690,"vw":59.752948},{"c":60.1,"h":60.2,"l":59.5145,"n":263,"o":59.67,"t":"2025-04-24T04:00:00Z","v":34719,"vw":59.895111},{"c":59.65,"h":59.87,"l":59.445,"n":285,"o":59.87,"t":"2025-04-25T04:00:00Z","v":24153,"vw":59.601284},{"c":59.96,"h":60.0557,"l":59.51,"n":302,"o":59.65,"t":"2025-04-28T04:00:00Z","v":22511,"vw":59.818182},{"c":60.23,"h":60.42,"l":59.6585,"n":234,"o":59.87,"t":"2025-04-29T04:00:00Z","v":18701,"vw":60.133173},{"c":60.02,"h":60.08,"l":59.1,"n":283,"o":59.77,"t":"2025-04-30T04:00:00Z","v":24040,"vw":59.524369},{"c":60.11,"h":60.415,"l":59.99,"n":307,"o":60.15,"t":"2025-05-01T04:00:00Z","v":121008,"vw":60.216517},{"c":61.0511,"h":61.1598,"l":60.3865,"n":223,"o":60.69,"t":"2025-05-02T04:00:00Z","v":18972,"vw":60.837722},{"c":60.8545,"h":61.17,"l":60.67,"n":323,"o":60.77,"t":"2025-05-05T04:00:00Z","v":19112,"vw":60.940606},{"c":60.78,"h":61,"l":60.457,"n":262,"o":60.66,"t":"2025-05-06T04:00:00Z","v":39857,"vw":60.906133},{"c":60.94,"h":61.3,"l":60.8001,"n":167,"o":60.91,"t":"2025-05-07T04:00:00Z","v":22236,"vw":60.975103},{"c":61.1478,"h":61.555,"l":60.93,"n":218,"o":61.26,"t":"2025-05-08T04:00:00Z","v":21961,"vw":61.316141},{"c":61.15,"h":61.4299,"l":61.02,"n":250,"o":61.25,"t":"2025-05-09T04:00:00Z","v":30219,"vw":61.208766},{"c":61.72,"h":62.31,"l":61.54,"n":229,"o":62.31,"t":"2025-05-12T04:00:00Z","v":19118,"vw":61.769291},{"c":61.34,"h":61.83,"l":61.34,"n":294,"o":61.83,"t":"2025-05-13T04:00:00Z","v":20249,"vw":61.542092},{"c":61.05,"h":61.29,"l":60.6701,"n":427,"o":61.29,"t":"2025-05-14T04:00:00Z","v":25069,"vw":60.961566},{"c":61.97,"h":61.97,"l":61.15,"n":189,"o":61.15,"t":"2025-05-15T04:00:00Z","v":11368,"vw":61.548266},{"c":62.61,"h":62.61,"l":61.98,"n":206,"o":61.98,"t":"2025-05-16T04:00:00Z","v":20107,"vw":62.225772},{"c":62.73,"h":62.7397,"l":62.16,"n":249,"o":62.16,"t":"2025-05-19T04:00:00Z","v":21729,"vw":62.573938},{"c":62.435,"h":62.74,"l":62.3644,"n":327,"o":62.66,"t":"2025-05-20T04:00:00Z","v":31845,"vw":62.498202},{"c":61.2404,"h":62.13,"l":61.1641,"n":250,"o":62.13,"t":"2025-05-21T04:00:00Z","v":34017,"vw":61.662573},{"c":60.94,"h":61.1997,"l":60.58,"n":276,"o":61.01,"t":"2025-05-22T04:00:00Z","v":27544,"vw":60.934186},{"c":61.04,"h":61.09,"l":60.675,"n":213,"o":60.72,"t":"2025-05-23T04:00:00Z","v":45485,"vw":60.864583},{"c":61.85,"h":61.96,"l":61.28,"n":274,"o":61.5,"t":"2025-05-27T04:00:00Z","v":28280,"vw":61.693535},{"c":61.2707,"h":61.89,"l":61.202,"n":206,"o":61.89,"t":"2025-05-28T04:00:00Z","v":40621,"vw":61.41614},{"c":61.64,"h":61.7499,"l":61.35,"n":299,"o":61.45,"t":"2025-05-29T04:00:00Z","v":27626,"vw":61.57001},{"c":61.93,"h":62.07,"l":61.57,"n":324,"o":61.65,"t":"2025-05-30T04:00:00Z","v":40081,"vw":61.806008},{"c":61.73,"h":61.79,"l":61.26,"n":191,"o":61.79,"t":"2025-06-02T04:00:00Z","v":10667,"vw":61.653793},{"c":61.85,"h":62.0299,"l":61.52,"n":167,"o":61.74,"t":"2025-06-03T04:00:00Z","v":127884,"vw":61.850527},{"c":61.39,"h":61.93,"l":61.39,"n":182,"o":61.93,"t":"2025-06-04T04:00:00Z","v":18124,"vw":61.733137},{"c":61.2831,"h":61.53,"l":61.14,"n":622,"o":61.49,"t":"2025-06-05T04:00:00Z","v":78354,"vw":61.317645},{"c":61.79,"h":61.91,"l":61.45,"n":245,"o":61.6,"t":"2025-06-06T04:00:00Z","v":23702,"vw":61.623262},{"c":61.775,"h":62,"l":61.3616,"n":284,"o":61.85,"t":"2025-06-09T04:00:00Z","v":26091,"vw":61.643874},{"c":62.01,"h":62.1259,"l":61.7901,"n":170,"o":61.88,"t":"2025-06-10T04:00:00Z","v":17521,"vw":62.029111},{"c":61.756,"h":62.24,"l":61.6266,"n":201,"o":62.16,"t":"2025-06-11T04:00:00Z","v":19462,"vw":62.038944},{"c":62.13,"h":62.13,"l":61.5025,"n":242,"o":61.69,"t":"2025-06-12T04:00:00Z","v":25829,"vw":61.910062},{"c":61.46,"h":61.93,"l":61.3426,"n":259,"o":61.79,"t":"2025-06-13T04:00:00Z","v":19072,"vw":61.708248},{"c":61.46,"h":61.9515,"l":61.2561,"n":207,"o":61.65,"t":"2025-06-16T04:00:00Z","v":17196,"vw":61.533536},{"c":61.05,"h":61.2352,"l":61.0001,"n":225,"o":61.2,"t":"2025-06-17T04:00:00Z","v":28475,"vw":61.135123},{"c":61.3532,"h":61.64,"l":61.21,"n":210,"o":61.21,"t":"2025-06-18T04:00:00Z","v":14856,"vw":61.525619},{"c":61.44,"h":61.7,"l":61.29,"n":211,"o":61.37,"t":"2025-06-20T04:00:00Z","v":17032,"vw":61.395827},{"c":61.82,"h":61.825,"l":60.99,"n":255,"o":60.99,"t":"2025-06-23T04:00:00Z","v":18986,"vw":61.450086},{"c":61.939,"h":62.06,"l":61.76,"n":239,"o":61.99,"t":"2025-06-24T04:00:00Z","v":26204,"vw":61.949707},{"c":61.06,"h":61.77,"l":61.05,"n":333,"o":61.77,"t":"2025-06-25T04:00:00Z","v":28640,"vw":61.329771},{"c":61.68,"h":61.68,"l":61.2462,"n":437,"o":61.27,"t":"2025-06-26T04:00:00Z","v":46925,"vw":61.428451},{"c":61.57,"h":61.96,"l":61.34,"n":325,"o":61.85,"t":"2025-06-27T04:00:00Z","v":43652,"vw":61.662416},{"c":61.67,"h":61.67,"l":61.1,"n":347,"o":61.62,"t":"2025-06-30T04:00:00Z","v":111438,"vw":61.344994},{"c":62.22,"h":62.645,"l":61.51,"n":378,"o":61.51,"t":"2025-07-01T04:00:00Z","v":37859,"vw":62.150126},{"c":62.34,"h":62.4799,"l":61.9901,"n":428,"o":62.35,"t":"2025-07-02T04:00:00Z","v":47475,"vw":62.221427},{"c":62.64,"h":62.79,"l":62.52,"n":218,"o":62.65,"t":"2025-07-03T04:00:00Z","v":16732,"vw":62.667448},{"c":62.1678,"h":62.7299,"l":61.94,"n":250,"o":62.49,"t":"2025-07-07T04:00:00Z","v":24547,"vw":62.285882},{"c":62,"h":62.2626,"l":61.97,"n":205,"o":62.07,"t":"2025-07-08T04:00:00Z","v":30546,"vw":62.110737},{"c":62.1,"h":62.21,"l":61.84,"n":234,"o":62.2,"t":"2025-07-09T04:00:00Z","v":28309,"vw":62.034298},{"c":62.17,"h":62.465,"l":62.03,"n":191,"o":62.03,"t":"2025-07-10T04:00:00Z","v":29781,"vw":62.346456},{"c":62.05,"h":62.26,"l":61.6839,"n":355,"o":61.94,"t":"2025-07-11T04:00:00Z","v":41400,"vw":61.946235},{"c":62.28,"h":62.3888,"l":62.01,"n":178,"o":62.01,"t":"2025-07-14T04:00:00Z","v":15593,"vw":62.208897},{"c":61.24,"h":62.2955,"l":61.24,"n":191,"o":62.25,"t":"2025-07-15T04:00:00Z","v":12140,"vw":61.665094},{"c":61.5909,"h":61.6846,"l":61.116,"n":245,"o":61.42,"t":"2025-07-16T04:00:00Z","v":25625,"vw":61.489117},{"c":61.71,"h":61.8061,"l":61.396,"n":266,"o":61.53,"t":"2025-07-17T04:00:00Z","v":35993,"vw":61.542361},{"c":61.65,"h":61.91,"l":61.52,"n":183,"o":61.84,"t":"2025-07-18T04:00:00Z","v":16849,"vw":61.660912},{"c":61.55,"h":62,"l":61.548,"n":224,"o":61.81,"t":"2025-07-21T04:00:00Z","v":16637,"vw":61.829128},{"c":62.31,"h":62.395,"l":61.65,"n":244,"o":61.65,"t":"2025-07-22T04:00:00Z","v":27569,"vw":62.209415},{"c":62.26,"h":62.51,"l":62.09,"n":197,"o":62.51,"t":"2025-07-23T04:00:00Z","v":18075,"vw":62.257688},{"c":61.79,"h":62.2699,"l":61.79,"n":495,"o":62.2,"t":"2025-07-24T04:00:00Z","v":36304,"vw":62.054979},{"c":62.08,"h":62.1799,"l":61.8001,"n":194,"o":62.08,"t":"2025-07-25T04:00:00Z","v":29572,"vw":61.91323},{"c":61.5,"h":62.09,"l":61.48,"n":252,"o":62.09,"t":"2025-07-28T04:00:00Z","v":17159,"vw":61.705775},{"c":61.85,"h":61.96,"l":61.6127,"n":192,"o":61.75,"t":"2025-07-29T04:00:00Z","v":25184,"vw":61.771715},{"c":61.29,"h":61.93,"l":61.1,"n":218,"o":61.8,"t":"2025-07-30T04:00:00Z","v":31426,"vw":61.672318},{"c":61.12,"h":61.56,"l":61.03,"n":260,"o":61.03,"t":"2025-07-31T04:00:00Z","v":23564,"vw":61.331934},{"c":60.96,"h":61.14,"l":60.63,"n":300,"o":61.14,"t":"2025-08-01T04:00:00Z","v":20448,"vw":60.928039},{"c":61.7,"h":61.7473,"l":61.12,"n":238,"o":61.12,"t":"2025-08-04T04:00:00Z","v":19338,"vw":61.602385},{"c":61.92,"h":62.0486,"l":61.59,"n":261,"o":61.72,"t":"2025-08-05T04:00:00Z","v":91859,"vw":61.698085},{"c":61.93,"h":62.16,"l":61.82,"n":179,"o":61.96,"t":"2025-08-06T04:00:00Z","v":12729,"vw":61.952415},{"c":62.04,"h":62.2892,"l":61.79,"n":194,"o":62.26,"t":"2025-08-07T04:00:00Z","v":17446,"vw":62.077383},{"c":62.07,"h":62.4899,"l":62.03,"n":162,"o":62.23,"t":"2025-08-08T04:00:00Z","v":16364,"vw":62.245668},{"c":61.91,"h":62.23,"l":61.91,"n":191,"o":62.23,"t":"2025-08-11T04:00:00Z","v":23418,"vw":62.024724},{"c":62.6,"h":62.6,"l":62.0201,"n":184,"o":62.25,"t":"2025-08-12T04:00:00Z","v":17937,"vw":62.389727},{"c":63.35,"h":63.44,"l":62.714,"n":308,"o":62.73,"t":"2025-08-13T04:00:00Z","v":54471,"vw":63.049228},{"c":62.88,"h":63.0799,"l":62.66,"n":262,"o":63.07,"t":"2025-08-14T04:00:00Z","v":24299,"vw":62.856956},{"c":62.62,"h":62.95,"l":62.5176,"n":205,"o":62.95,"t":"2025-08-15T04:00:00Z","v":12116,"vw":62.665641},{"c":62.44,"h":62.7599,"l":62.36,"n":212,"o":62.7,"t":"2025-08-18T04:00:00Z","v":18355,"vw":62.492606},{"c":63.04,"h":63.19,"l":62.48,"n":194,"o":62.48,"t":"2025-08-19T04:00:00Z","v":16975,"vw":62.861491},{"c":63.25,"h":63.74,"l":63.19,"n":287,"o":63.32,"t":"2025-08-20T04:00:00Z","v":31308,"vw":63.405432},{"c":63.19,"h":63.3699,"l":62.92,"n":324,"o":63.07,"t":"2025-08-21T04:00:00Z","v":49567,"vw":63.191701},{"c":64.27,"h":64.5008,"l":63.55,"n":470,"o":63.55,"t":"2025-08-22T04:00:00Z","v":67736,"vw":64.252588},{"c":63.68,"h":64.13,"l":63.67,"n":312,"o":64.13,"t":"2025-08-25T04:00:00Z","v":25058,"vw":63.894581},{"c":63.6,"h":63.9399,"l":63.53,"n":205,"o":63.69,"t":"2025-08-26T04:00:00Z","v":13023,"vw":63.700024},{"c":64.22,"h":64.2999,"l":63.55,"n":237,"o":63.55,"t":"2025-08-27T04:00:00Z","v":10930,"vw":63.939474},{"c":63.83,"h":64.31,"l":63.4401,"n":326,"o":64.31,"t":"2025-08-28T04:00:00Z","v":34288,"vw":63.746541},{"c":63.98,"h":64.0714,"l":63.8001,"n":184,"o":63.91,"t":"2025-08-29T04:00:00Z","v":20638,"vw":63.900577},{"c":63.44,"h":63.69,"l":63.33,"n":248,"o":63.59,"t":"2025-09-02T04:00:00Z","v":17248,"vw":63.520935},{"c":63.52,"h":63.57,"l":63.28,"n":263,"o":63.37,"t":"2025-09-03T04:00:00Z","v":20770,"vw":63.396558},{"c":63.91,"h":64.01,"l":63.54,"n":235,"o":63.68,"t":"2025-09-04T04:00:00Z","v":17875,"vw":63.695692},{"c":64.1,"h":64.4925,"l":63.8301,"n":193,"o":64.03,"t":"2025-09-05T04:00:00Z","v":11935,"vw":64.029643},{"c":63.83,"h":64.01,"l":63.61,"n":244,"o":64.01,"t":"2025-09-08T04:00:00Z","v":15212,"vw":63.84944},{"c":63.72,"h":63.8,"l":63.495,"n":262,"o":63.76,"t":"2025-09-09T04:00:00Z","v":23019,"vw":63.666414},{"c":63.5183,"h":63.72,"l":63.3154,"n":220,"o":63.67,"t":"2025-09-10T04:00:00Z","v":18384,"vw":63.477537},{"c":64.31,"h":64.36,"l":63.46,"n":276,"o":63.46,"t":"2025-09-11T04:00:00Z","v":21271,"vw":64.040284},{"c":64.01,"h":64.24,"l":63.96,"n":526,"o":64.24,"t":"2025-09-12T04:00:00Z","v":53867,"vw":64.053815},{"c":63.58,"h":64.04,"l":63.5388,"n":256,"o":64.04,"t":"2025-09-15T04:00:00Z","v":16949,"vw":63.796861},{"c":63.12,"h":63.53,"l":63.06,"n":378,"o":63.53,"t":"2025-09-16T04:00:00Z","v":37389,"vw":63.194034},{"c":63.29,"h":64.035,"l":63.2,"n":415,"o":63.3,"t":"2025-09-17T04:00:00Z","v":33092,"vw":63.437664},{"c":63.55,"h":63.79,"l":63.2816,"n":359,"o":63.32,"t":"2025-09-18T04:00:00Z","v":29456,"vw":63.544025},{"c":63.12,"h":63.66,"l":63.12,"n":308,"o":63.66,"t":"2025-09-19T04:00:00Z","v":36593,"vw":63.304162},{"c":62.67,"h":62.7553,"l":62.51,"n":367,"o":62.7,"t":"2025-09-22T04:00:00Z","v":19817,"vw":62.629682},{"c":62.85,"h":62.9109,"l":62.68,"n":242,"o":62.68,"t":"2025-09-23T04:00:00Z","v":18556,"vw":62.789447},{"c":62.8173,"h":63.02,"l":62.75,"n":327,"o":62.87,"t":"2025-09-24T04:00:00Z","v":19616,"vw":62.85402},{"c":62.71,"h":62.935,"l":62.5718,"n":334,"o":62.8,"t":"2025-09-25T04:00:00Z","v":45160,"vw":62.697839},{"c":63.33,"h":63.3519,"l":62.87,"n":247,"o":62.87,"t":"2025-09-26T04:00:00Z","v":23947,"vw":63.10225},{"c":63.13,"h":63.38,"l":62.96,"n":251,"o":63.38,"t":"2025-09-29T04:00:00Z","v":16097,"vw":63.091657},{"c":63.56,"h":63.64,"l":63.15,"n":339,"o":63.15,"t":"2025-09-30T04:00:00Z","v":28622,"vw":63.376379},{"c":63.45,"h":63.61,"l":63.38,"n":313,"o":63.56,"t":"2025-10-01T04:00:00Z","v":18901,"vw":63.515916},{"c":63.1526,"h":63.38,"l":62.835,"n":336,"o":63.26,"t":"2025-10-02T04:00:00Z","v":170850,"vw":63.113876},{"c":63.43,"h":63.6116,"l":63.27,"n":288,"o":63.27,"t":"2025-10-03T04:00:00Z","v":122028,"vw":63.53404},{"c":63.13,"h":63.4452,"l":63.06,"n":466,"o":63.43,"t":"2025-10-06T04:00:00Z","v":74649,"vw":63.336839},{"c":63.0292,"h":63.21,"l":62.8954,"n":390,"o":63.18,"t":"2025-10-07T04:00:00Z","v":27833,"vw":63.070911},{"c":63.17,"h":63.21,"l":62.96,"n":850,"o":63.17,"t":"2025-10-08T04:00:00Z","v":35000,"vw":63.118235},{"c":62.56,"h":63.16,"l":62.4325,"n":314,"o":63.16,"t":"2025-10-09T04:00:00Z","v":28846,"vw":62.65954},{"c":61.9796,"h":62.8244,"l":61.97,"n":311,"o":62.69,"t":"2025-10-10T04:00:00Z","v":33406,"vw":62.44049},{"c":62.25,"h":62.36,"l":62,"n":250,"o":62.31,"t":"2025-10-13T04:00:00Z","v":23317,"vw":62.274507},{"c":62.9,"h":62.98,"l":62.17,"n":367,"o":62.17,"t":"2025-10-14T04:00:00Z","v":38177,"vw":62.646021},{"c":62.87,"h":63.32,"l":62.705,"n":279,"o":62.93,"t":"2025-10-15T04:00:00Z","v":17075,"vw":62.917452},{"c":62.41,"h":62.9,"l":62.255,"n":301,"o":62.9,"t":"2025-10-16T04:00:00Z","v":30278,"vw":62.582241},{"c":62.89,"h":62.89,"l":62.45,"n":286,"o":62.45,"t":"2025-10-17T04:00:00Z","v":25504,"vw":62.623682},{"c":63.32,"h":63.51,"l":62.9759,"n":347,"o":63.1,"t":"2025-10-20T04:00:00Z","v":31827,"vw":63.223867},{"c":63.3362,"h":63.555,"l":63.26,"n":255,"o":63.35,"t":"2025-10-21T04:00:00Z","v":16569,"vw":63.375036},{"c":63.25,"h":63.51,"l":63.1931,"n":270,"o":63.33,"t":"2025-10-22T04:00:00Z","v":16848,"vw":63.360307},{"c":63.1,"h":63.42,"l":62.8417,"n":307,"o":63.42,"t":"2025-10-23T04:00:00Z","v":24358,"vw":63.06352},{"c":63.08,"h":63.41,"l":63.08,"n":512,"o":63.41,"t":"2025-10-24T04:00:00Z","v":42241,"vw":63.221972},{"c":63.17,"h":63.26,"l":63,"n":377,"o":63.14,"t":"2025-10-27T04:00:00Z","v":21727,"vw":63.089629},{"c":62.46,"h":63.06,"l":62.4,"n":376,"o":63.06,"t":"2025-10-28T04:00:00Z","v":19777,"vw":62.627715},{"c":61.61,"h":62.31,"l":61.3501,"n":557,"o":62.31,"t":"2025-10-29T04:00:00Z","v":42896,"vw":61.821324},{"c":61.61,"h":62.04,"l":61.46,"n":276,"o":61.46,"t":"2025-10-30T04:00:00Z","v":19136,"vw":61.67431},{"c":61.83,"h":61.83,"l":61.184,"n":339,"o":61.39,"t":"2025-10-31T04:00:00Z","v":26262,"vw":61.509374},{"c":61.81,"h":61.82,"l":60.96,"n":369,"o":61.46,"t":"2025-11-03T05:00:00Z","v":18615,"vw":61.42159},{"c":62.0091,"h":62.1,"l":61.55,"n":301,"o":61.74,"t":"2025-11-04T05:00:00Z","v":17922,"vw":61.859636},{"c":62.3374,"h":62.4168,"l":62.097,"n":239,"o":62.2,"t":"2025-11-05T05:00:00Z","v":9689,"vw":62.262353},{"c":62.12,"h":62.35,"l":62.0347,"n":356,"o":62.23,"t":"2025-11-06T05:00:00Z","v":22622,"vw":62.22359},{"c":62.8669,"h":62.8669,"l":61.97,"n":249,"o":61.97,"t":"2025-11-07T05:00:00Z","v":8855,"vw":62.591161},{"c":62.91,"h":63.17,"l":62.6701,"n":465,"o":62.91,"t":"2025-11-10T05:00:00Z","v":36409,"vw":62.855353},{"c":63.36,"h":63.4299,"l":62.985,"n":261,"o":63.03,"t":"2025-11-11T05:00:00Z","v":21396,"vw":63.201028},{"c":63.3381,"h":63.4599,"l":63.2601,"n":172,"o":63.34,"t":"2025-11-12T05:00:00Z","v":11624,"vw":63.358248},{"c":62.9474,"h":63.37,"l":62.9474,"n":167,"o":63.24,"t":"2025-11-13T05:00:00Z","v":13145,"vw":63.228412},{"c":62.84,"h":63.06,"l":62.63,"n":222,"o":62.78,"t":"2025-11-14T05:00:00Z","v":21096,"vw":62.835897},{"c":62.13,"h":62.96,"l":62.13,"n":302,"o":62.84,"t":"2025-11-17T05:00:00Z","v":17915,"vw":62.61465},{"c":62.44,"h":62.56,"l":62.1201,"n":242,"o":62.13,"t":"2025-11-18T05:00:00Z","v":20156,"vw":62.382083},{"c":62.0819,"h":62.51,"l":61.927,"n":172,"o":62.51,"t":"2025-11-19T05:00:00Z","v":13923,"vw":62.15741},{"c":62.0716,"h":62.6,"l":61.985,"n":213,"o":62.34,"t":"2025-11-20T05:00:00Z","v":25441,"vw":62.212928},{"c":62.84,"h":63.18,"l":62.14,"n":279,"o":62.14,"t":"2025-11-21T05:00:00Z","v":61877,"vw":63.036939},{"c":62.62,"h":62.88,"l":62.55,"n":312,"o":62.69,"t":"2025-11-24T05:00:00Z","v":22730,"vw":62.742887},{"c":63.41,"h":63.5677,"l":62.83,"n":285,"o":62.83,"t":"2025-11-25T05:00:00Z","v":20863,"vw":63.431267},{"c":63.63,"h":63.9499,"l":63.46,"n":271,"o":63.46,"t":"2025-11-26T05:00:00Z","v":18245,"vw":63.753592},{"c":63.82,"h":63.8735,"l":63.7,"n":192,"o":63.7,"t":"2025-11-28T05:00:00Z","v":86229,"vw":63.819132},{"c":63.46,"h":63.72,"l":63.38,"n":324,"o":63.44,"t":"2025-12-01T05:00:00Z","v":25922,"vw":63.545715},{"c":62.98,"h":63.51,"l":62.98,"n":400,"o":63.51,"t":"2025-12-02T05:00:00Z","v":21348,"vw":63.159809},{"c":62.99,"h":63.3705,"l":62.89,"n":278,"o":63.1,"t":"2025-12-03T05:00:00Z","v":17605,"vw":63.030183},{"c":62.7,"h":63.135,"l":62.46,"n":312,"o":62.79,"t":"2025-12-04T05:00:00Z","v":26867,"vw":62.809462},{"c":62.63,"h":62.868,"l":62.59,"n":224,"o":62.79,"t":"2025-12-05T05:00:00Z","v":24186,"vw":62.780995},{"c":62.21,"h":62.51,"l":62.13,"n":275,"o":62.49,"t":"2025-12-08T05:00:00Z","v":17753,"vw":62.346015},{"c":62.0716,"h":62.6,"l":62.0716,"n":279,"o":62.26,"t":"2025-12-09T05:00:00Z","v":22832,"vw":62.319016},{"c":62.5401,"h":62.6512,"l":62.14,"n":286,"o":62.14,"t":"2025-12-10T05:00:00Z","v":18509,"vw":62.298865},{"c":62.9398,"h":63.18,"l":62.65,"n":258,"o":62.65,"t":"2025-12-11T05:00:00Z","v":20073,"vw":62.988857},{"c":63.18,"h":63.3044,"l":62.9901,"n":226,"o":63.17,"t":"2025-12-12T05:00:00Z","v":20911,"vw":63.160449},{"c":63.31,"h":63.405,"l":63.015,"n":426,"o":63.21,"t":"2025-12-15T05:00:00Z","v":34260,"vw":63.220236},{"c":63,"h":63.37,"l":62.8342,"n":221,"o":63.35,"t":"2025-12-16T05:00:00Z","v":144657,"vw":63.086637},{"c":63.51,"h":63.6,"l":62.9,"n":216,"o":62.9,"t":"2025-12-17T05:00:00Z","v":20540,"vw":63.431353},{"c":63.44,"h":63.9099,"l":63.37,"n":238,"o":63.68,"t":"2025-12-18T05:00:00Z","v":21565,"vw":63.657705},{"c":62.96,"h":63.365,"l":62.96,"n":277,"o":63.26,"t":"2025-12-19T05:00:00Z","v":31426,"vw":63.234059},{"c":62.9,"h":63.06,"l":62.51,"n":250,"o":62.55,"t":"2025-12-22T05:00:00Z","v":34019,"vw":62.855385},{"c":62.7494,"h":62.9099,"l":62.7308,"n":217,"o":62.89,"t":"2025-12-23T05:00:00Z","v":17831,"vw":62.831244},{"c":63.09,"h":63.09,"l":62.8017,"n":202,"o":62.86,"t":"2025-12-24T05:00:00Z","v":52469,"vw":62.98266},{"c":63,"h":63.07,"l":62.74,"n":207,"o":63.04,"t":"2025-12-26T05:00:00Z","v":17635,"vw":62.929805},{"c":62.9282,"h":63.01,"l":62.8,"n":247,"o":63,"t":"2025-12-29T05:00:00Z","v":18576,"vw":62.951087},{"c":62.9,"h":63,"l":62.81,"n":258,"o":62.97,"t":"2025-12-30T05:00:00Z","v":26676,"vw":62.900329},{"c":62.3678,"h":62.87,"l":62.3495,"n":198,"o":62.87,"t":"2025-12-31T05:00:00Z","v":86557,"vw":62.510137},{"c":62.4,"h":62.71,"l":61.96,"n":410,"o":62.39,"t":"2026-01-02T05:00:00Z","v":24872,"vw":62.313138},{"c":62.89,"h":63.1,"l":62.27,"n":329,"o":62.38,"t":"2026-01-05T05:00:00Z","v":36003,"vw":62.75917},{"c":63.1846,"h":63.2088,"l":62.6,"n":245,"o":62.68,"t":"2026-01-06T05:00:00Z","v":19794,"vw":62.841627},{"c":62.84,"h":63.19,"l":62.69,"n":337,"o":63.19,"t":"2026-01-07T05:00:00Z","v":48724,"vw":62.858846},{"c":63.5513,"h":63.63,"l":62.63,"n":259,"o":62.63,"t":"2026-01-08T05:00:00Z","v":30790,"vw":63.48394},{"c":63.74,"h":63.9051,"l":63.57,"n":230,"o":63.63,"t":"2026-01-09T05:00:00Z","v":31118,"vw":63.749617},{"c":63.65,"h":63.85,"l":63.51,"n":267,"o":63.51,"t":"2026-01-12T05:00:00Z","v":28521,"vw":63.685444},{"c":63.4818,"h":63.6765,"l":63.0894,"n":234,"o":63.66,"t":"2026-01-13T05:00:00Z","v":32208,"vw":63.388342},{"c":64.09,"h":64.18,"l":63.39,"n":300,"o":63.39,"t":"2026-01-14T05:00:00Z","v":40218,"vw":63.854839},{"c":64.49,"h":64.681,"l":64.15,"n":277,"o":64.15,"t":"2026-01-15T05:00:00Z","v":32046,"vw":64.546021},{"c":64.9218,"h":64.9353,"l":64.3336,"n":324,"o":64.36,"t":"2026-01-16T05:00:00Z","v":25688,"vw":64.63011},{"c":64.2056,"h":64.63,"l":64.11,"n":292,"o":64.43,"t":"2026-01-20T05:00:00Z","v":45904,"vw":64.272289},{"c":64.57,"h":64.74,"l":64.33,"n":238,"o":64.43,"t":"2026-01-21T05:00:00Z","v":23226,"vw":64.528098},{"c":64.2669,"h":64.875,"l":64.235,"n":193,"o":64.65,"t":"2026-01-22T05:00:00Z","v":21279,"vw":64.485195},{"c":63.9211,"h":64.3,"l":63.64,"n":188,"o":64.17,"t":"2026-01-23T05:00:00Z","v":14622,"vw":63.858876},{"c":63.99,"h":64.37,"l":63.7759,"n":213,"o":64.03,"t":"2026-01-26T05:00:00Z","v":21468,"vw":64.062395},{"c":64.0192,"h":64.085,"l":63.79,"n":198,"o":64.02,"t":"2026-01-27T05:00:00Z","v":15082,"vw":63.937469},{"c":63.5019,"h":64,"l":63.435,"n":288,"o":63.95,"t":"2026-01-28T05:00:00Z","v":27756,"vw":63.728374},{"c":63.96,"h":63.96,"l":63.38,"n":242,"o":63.69,"t":"2026-01-29T05:00:00Z","v":22795,"vw":63.647008},{"c":63.92,"h":64,"l":63.33,"n":215,"o":63.72,"t":"2026-01-30T05:00:00Z","v":13425,"vw":63.677011},{"c":63.9251,"h":64.28,"l":63.8627,"n":166,"o":64.04,"t":"2026-02-02T05:00:00Z","v":17696,"vw":63.992016},{"c":64.3,"h":64.5,"l":63.82,"n":207,"o":63.82,"t":"2026-02-03T05:00:00Z","v":21750,"vw":64.209987},{"c":64.986,"h":65.28,"l":64.48,"n":183,"o":64.48,"t":"2026-02-04T05:00:00Z","v":132098,"vw":65.126538},{"c":65.26,"h":65.55,"l":64.98,"n":243,"o":64.98,"t":"2026-02-05T05:00:00Z","v":75371,"vw":65.304491},{"c":66.03,"h":66.3345,"l":65.88,"n":240,"o":65.88,"t":"2026-02-06T05:00:00Z","v":28788,"vw":66.167557},{"c":65.67,"h":65.98,"l":65.54,"n":223,"o":65.98,"t":"2026-02-09T05:00:00Z","v":20164,"vw":65.753794},{"c":66.3364,"h":66.46,"l":65.8706,"n":174,"o":65.92,"t":"2026-02-10T05:00:00Z","v":14908,"vw":66.164167},{"c":66.101,"h":66.42,"l":65.94,"n":181,"o":66.42,"t":"2026-02-11T05:00:00Z","v":11978,"vw":66.143275},{"c":65.9084,"h":66.57,"l":65.671,"n":206,"o":66.4,"t":"2026-02-12T05:00:00Z","v":42026,"vw":65.992194},{"c":66.3181,"h":66.43,"l":65.79,"n":165,"o":66.04,"t":"2026-02-13T05:00:00Z","v":15551,"vw":66.114729},{"c":66.5808,"h":66.59,"l":66.188,"n":295,"o":66.58,"t":"2026-02-17T05:00:00Z","v":11478,"vw":66.444986},{"c":66.1761,"h":66.48,"l":66.05,"n":228,"o":66.44,"t":"2026-02-18T05:00:00Z","v":17115,"vw":66.23895},{"c":65.92,"h":66.13,"l":65.75,"n":186,"o":66.06,"t":"2026-02-19T05:00:00Z","v":21564,"vw":65.922604},{"c":66.33,"h":66.35,"l":65.71,"n":161,"o":66.01,"t":"2026-02-20T05:00:00Z","v":16966,"vw":66.063265},{"c":65.96,"h":66.32,"l":65.84,"n":201,"o":66.25,"t":"2026-02-23T05:00:00Z","v":13128,"vw":66.032489},{"c":66.22,"h":66.22,"l":65.83,"n":199,"o":65.97,"t":"2026-02-24T05:00:00Z","v":107754,"vw":66.001378},{"c":66.29,"h":66.36,"l":65.68,"n":204,"o":66.24,"t":"2026-02-25T05:00:00Z","v":12557,"vw":66.003809},{"c":66.99,"h":67.05,"l":66.42,"n":179,"o":66.42,"t":"2026-02-26T05:00:00Z","v":15050,"vw":66.725691},{"c":66.7004,"h":66.9,"l":66.57,"n":135,"o":66.57,"t":"2026-02-27T05:00:00Z","v":12293,"vw":66.673061},{"c":67.24,"h":67.39,"l":66.4201,"n":195,"o":66.53,"t":"2026-03-02T05:00:00Z","v":17962,"vw":67.059118},{"c":66.76,"h":66.8899,"l":65.47,"n":266,"o":66.13,"t":"2026-03-03T05:00:00Z","v":17836,"vw":66.166536},{"c":66.8695,"h":66.9,"l":66.31,"n":243,"o":66.83,"t":"2026-03-04T05:00:00Z","v":41149,"vw":66.611168},{"c":66.29,"h":66.46,"l":66.0237,"n":195,"o":66.46,"t":"2026-03-05T05:00:00Z","v":18620,"vw":66.229475},{"c":65.83,"h":65.875,"l":65.14,"n":208,"o":65.77,"t":"2026-03-06T05:00:00Z","v":13462,"vw":65.533398},{"c":65.8323,"h":65.88,"l":64.65,"n":236,"o":65.48,"t":"2026-03-09T04:00:00Z","v":18082,"vw":65.00912},{"c":65.2877,"h":65.8375,"l":65.155,"n":173,"o":65.63,"t":"2026-03-10T04:00:00Z","v":9476,"vw":65.481339},{"c":64.87,"h":65.06,"l":64.715,"n":159,"o":65.06,"t":"2026-03-11T04:00:00Z","v":11963,"vw":64.879455},{"c":64.73,"h":65.14,"l":64.41,"n":160,"o":64.41,"t":"2026-03-12T04:00:00Z","v":8452,"vw":64.831902},{"c":64.97,"h":65.16,"l":64.725,"n":175,"o":64.96,"t":"2026-03-13T04:00:00Z","v":11785,"vw":64.971693},{"c":64.86,"h":65.56,"l":64.86,"n":177,"o":65.31,"t":"2026-03-16T04:00:00Z","v":10628,"vw":65.189555},{"c":64.86,"h":65.45,"l":64.86,"n":256,"o":65.19,"t":"2026-03-17T04:00:00Z","v":13521,"vw":65.15759},{"c":64.04,"h":64.63,"l":63.948,"n":347,"o":64.62,"t":"2026-03-18T04:00:00Z","v":32643,"vw":64.326822},{"c":63.7541,"h":64.05,"l":63.4704,"n":208,"o":63.72,"t":"2026-03-19T04:00:00Z","v":35182,"vw":63.778693},{"c":62.5117,"h":63.59,"l":62.3943,"n":163,"o":63.59,"t":"2026-03-20T04:00:00Z","v":10496,"vw":62.940963},{"c":62.61,"h":63.25,"l":62.55,"n":244,"o":62.63,"t":"2026-03-23T04:00:00Z","v":13196,"vw":62.967231},{"c":62.536,"h":63.06,"l":62.2318,"n":194,"o":62.27,"t":"2026-03-24T04:00:00Z","v":16523,"vw":62.770463},{"c":62.49,"h":62.96,"l":62.29,"n":181,"o":62.96,"t":"2026-03-25T04:00:00Z","v":10354,"vw":62.689494},{"c":62.74,"h":63.12,"l":62.39,"n":442,"o":62.39,"t":"2026-03-26T04:00:00Z","v":36224,"vw":62.81496},{"c":62.09,"h":62.73,"l":61.95,"n":332,"o":62.73,"t":"2026-03-27T04:00:00Z","v":65370,"vw":62.297068},{"c":62.47,"h":62.88,"l":62.2327,"n":309,"o":62.5,"t":"2026-03-30T04:00:00Z","v":38716,"vw":62.484743},{"c":62.97,"h":63.4,"l":62.45,"n":957,"o":62.97,"t":"2026-03-31T04:00:00Z","v":116190,"vw":62.90655},{"c":63.07,"h":63.41,"l":62.961,"n":276,"o":63.02,"t":"2026-04-01T04:00:00Z","v":21243,"vw":63.195022},{"c":63.71,"h":63.8,"l":62.9001,"n":292,"o":62.93,"t":"2026-04-02T04:00:00Z","v":22179,"vw":63.319671},{"c":63.9,"h":63.9099,"l":63.59,"n":183,"o":63.68,"t":"2026-04-06T04:00:00Z","v":10990,"vw":63.773036},{"c":64.1928,"h":64.48,"l":63.78,"n":251,"o":63.78,"t":"2026-04-07T04:00:00Z","v":16294,"vw":64.231375},{"c":65.03,"h":65.14,"l":64.89,"n":174,"o":64.89,"t":"2026-04-08T04:00:00Z","v":37745,"vw":65.049059},{"c":65.45,"h":65.7,"l":64.88,"n":273,"o":64.88,"t":"2026-04-09T04:00:00Z","v":17675,"vw":65.335646},{"c":65.17,"h":65.46,"l":65,"n":189,"o":65.46,"t":"2026-04-10T04:00:00Z","v":11181,"vw":65.244879},{"c":65.1194,"h":65.12,"l":64.6061,"n":201,"o":65.02,"t":"2026-04-13T04:00:00Z","v":18459,"vw":64.888829},{"c":65.3,"h":65.58,"l":64.81,"n":233,"o":64.98,"t":"2026-04-14T04:00:00Z","v":23003,"vw":65.190373},{"c":65.35,"h":65.45,"l":65.17,"n":190,"o":65.29,"t":"2026-04-15T04:00:00Z","v":13340,"vw":65.312284},{"c":65.5092,"h":65.555,"l":65.25,"n":168,"o":65.29,"t":"2026-04-16T04:00:00Z","v":10926,"vw":65.383465},{"c":66.19,"h":66.44,"l":65.725,"n":184,"o":65.73,"t":"2026-04-17T04:00:00Z","v":14682,"vw":66.150174},{"c":66.24,"h":66.61,"l":66,"n":198,"o":66,"t":"2026-04-20T04:00:00Z","v":9977,"vw":66.352942},{"c":65.7095,"h":66.3,"l":65.635,"n":230,"o":66.3,"t":"2026-04-21T04:00:00Z","v":21899,"vw":65.825115},{"c":65.12,"h":65.79,"l":64.92,"n":158,"o":65.72,"t":"2026-04-22T04:00:00Z","v":10135,"vw":65.264803},{"c":65.79,"h":65.91,"l":65.26,"n":301,"o":65.26,"t":"2026-04-23T04:00:00Z","v":21917,"vw":65.567572},{"c":65.49,"h":65.92,"l":65.4401,"n":180,"o":65.78,"t":"2026-04-24T04:00:00Z","v":14983,"vw":65.712106},{"c":65.72,"h":66.02,"l":65.67,"n":168,"o":65.68,"t":"2026-04-27T04:00:00Z","v":12613,"vw":65.825047},{"c":65.95,"h":66.395,"l":65.8,"n":247,"o":66.2,"t":"2026-04-28T04:00:00Z","v":21698,"vw":66.062945},{"c":65.4441,"h":65.8957,"l":65.29,"n":195,"o":65.81,"t":"2026-04-29T04:00:00Z","v":10520,"vw":65.566856},{"c":66.01,"h":66.01,"l":65.27,"n":173,"o":65.27,"t":"2026-04-30T04:00:00Z","v":9269,"vw":65.597814},{"c":65.28,"h":66,"l":65.28,"n":715,"o":65.91,"t":"2026-05-01T04:00:00Z","v":125013,"vw":65.490157},{"c":64.9,"h":65.5659,"l":64.73,"n":913,"o":65.07,"t":"2026-05-04T04:00:00Z","v":22418,"vw":64.978541},{"c":65.1905,"h":65.4427,"l":64.9811,"n":174,"o":65.03,"t":"2026-05-05T04:00:00Z","v":14676,"vw":65.192433},{"c":65.35,"h":65.66,"l":65.32,"n":180,"o":65.36,"t":"2026-05-06T04:00:00Z","v":15288,"vw":65.462357},{"c":65.06,"h":65.6309,"l":65.06,"n":185,"o":65.47,"t":"2026-05-07T04:00:00Z","v":14740,"vw":65.382079},{"c":65.4683,"h":65.68,"l":65.34,"n":203,"o":65.49,"t":"2026-05-08T04:00:00Z","v":24246,"vw":65.554148},{"c":65.05,"h":65.63,"l":64.995,"n":252,"o":65.63,"t":"2026-05-11T04:00:00Z","v":17162,"vw":65.244903},{"c":65.18,"h":65.255,"l":64.71,"n":258,"o":65.17,"t":"2026-05-12T04:00:00Z","v":40915,"vw":65.05898},{"c":64.73,"h":65.04,"l":64.3583,"n":254,"o":65.04,"t":"2026-05-13T04:00:00Z","v":40480,"vw":64.704551},{"c":64.7584,"h":65.1,"l":64.75,"n":186,"o":64.89,"t":"2026-05-14T04:00:00Z","v":10226,"vw":64.922455},{"c":64.17,"h":64.72,"l":64.155,"n":180,"o":64.72,"t":"2026-05-15T04:00:00Z","v":10217,"vw":64.376117},{"c":64.99,"h":65.2,"l":64.44,"n":188,"o":64.44,"t":"2026-05-18T04:00:00Z","v":16198,"vw":64.928112},{"c":64.83,"h":65.14,"l":64.67,"n":164,"o":64.86,"t":"2026-05-19T04:00:00Z","v":15649,"vw":64.978754},{"c":65.2093,"h":65.3161,"l":64.86,"n":149,"o":64.87,"t":"2026-05-20T04:00:00Z","v":7208,"vw":65.143187},{"c":65.33,"h":65.33,"l":64.59,"n":241,"o":65.01,"t":"2026-05-21T04:00:00Z","v":21541,"vw":65.052888},{"c":65.38,"h":65.54,"l":65.0209,"n":185,"o":65.33,"t":"2026-05-22T04:00:00Z","v":17595,"vw":65.36497},{"c":65.6938,"h":65.6938,"l":65.3916,"n":178,"o":65.5,"t":"2026-05-26T04:00:00Z","v":11946,"vw":65.556515},{"c":65.18,"h":65.79,"l":65.18,"n":212,"o":65.62,"t":"2026-05-27T04:00:00Z","v":16814,"vw":65.438754},{"c":64.83,"h":65.13,"l":64.62,"n":232,"o":65.13,"t":"2026-05-28T04:00:00Z","v":18106,"vw":64.931863},{"c":64.345,"h":64.72,"l":64.34,"n":228,"o":64.64,"t":"2026-05-29T04:00:00Z","v":13092,"vw":64.594999},{"c":63.33,"h":63.9875,"l":63.1475,"n":274,"o":63.97,"t":"2026-06-01T04:00:00Z","v":24557,"vw":63.641933},{"c":63.6,"h":63.88,"l":63.27,"n":323,"o":63.32,"t":"2026-06-02T04:00:00Z","v":40291,"vw":63.683012},{"c":63.37,"h":63.825,"l":63.37,"n":227,"o":63.49,"t":"2026-06-03T04:00:00Z","v":16012,"vw":63.574198},{"c":63.865,"h":64.17,"l":63.5701,"n":201,"o":63.89,"t":"2026-06-04T04:00:00Z","v":15170,"vw":63.745059},{"c":64.5878,"h":64.81,"l":63.89,"n":202,"o":63.89,"t":"2026-06-05T04:00:00Z","v":13513,"vw":64.509783},{"c":64.05,"h":64.56,"l":64.05,"n":224,"o":64.56,"t":"2026-06-08T04:00:00Z","v":14585,"vw":64.224227},{"c":64.94,"h":65.11,"l":64.34,"n":163,"o":64.34,"t":"2026-06-09T04:00:00Z","v":20505,"vw":64.788749},{"c":65.27,"h":65.8047,"l":65.22,"n":202,"o":65.22,"t":"2026-06-10T04:00:00Z","v":17941,"vw":65.546926},{"c":65.426,"h":65.7,"l":65.2401,"n":159,"o":65.51,"t":"2026-06-11T04:00:00Z","v":10480,"vw":65.54727},{"c":66.08,"h":66.0984,"l":65.46,"n":154,"o":65.46,"t":"2026-06-12T04:00:00Z","v":10897,"vw":65.908329},{"c":65.5712,"h":66.15,"l":65.56,"n":191,"o":66.12,"t":"2026-06-15T04:00:00Z","v":12385,"vw":65.900633},{"c":65.8,"h":66.025,"l":65.49,"n":216,"o":65.73,"t":"2026-06-16T04:00:00Z","v":11574,"vw":65.743881},{"c":64.6204,"h":65.675,"l":64.46,"n":276,"o":65.55,"t":"2026-06-17T04:00:00Z","v":17773,"vw":65.279204},{"c":64.7538,"h":65.03,"l":64.5501,"n":220,"o":64.87,"t":"2026-06-18T04:00:00Z","v":19873,"vw":64.829498},{"c":64.58,"h":64.93,"l":64.29,"n":258,"o":64.29,"t":"2026-06-22T04:00:00Z","v":17052,"vw":64.647801},{"c":65.33,"h":65.48,"l":64.69,"n":256,"o":64.69,"t":"2026-06-23T04:00:00Z","v":17157,"vw":65.211797},{"c":65.9068,"h":66.04,"l":65.48,"n":204,"o":65.48,"t":"2026-06-24T04:00:00Z","v":13278,"vw":65.811049},{"c":66.23,"h":66.59,"l":65.875,"n":356,"o":66.03,"t":"2026-06-25T04:00:00Z","v":24135,"vw":66.307705},{"c":66.89,"h":66.905,"l":66.37,"n":230,"o":66.37,"t":"2026-06-26T04:00:00Z","v":17909,"vw":66.586873},{"c":66.75,"h":66.81,"l":66.2419,"n":346,"o":66.81,"t":"2026-06-29T04:00:00Z","v":19094,"vw":66.465846},{"c":66.33,"h":66.8799,"l":66.33,"n":245,"o":66.45,"t":"2026-06-30T04:00:00Z","v":17408,"vw":66.697181},{"c":66.5706,"h":66.92,"l":66.28,"n":311,"o":66.28,"t":"2026-07-01T04:00:00Z","v":26691,"vw":66.70245},{"c":67.17,"h":67.17,"l":66.685,"n":243,"o":66.87,"t":"2026-07-02T04:00:00Z","v":13429,"vw":66.946099},{"c":67.0755,"h":67.24,"l":66.8701,"n":278,"o":67.23,"t":"2026-07-06T04:00:00Z","v":12094,"vw":67.0581},{"c":67.46,"h":68.1,"l":67.43,"n":277,"o":67.43,"t":"2026-07-07T04:00:00Z","v":21540,"vw":67.63269},{"c":66.685,"h":67.39,"l":66.65,"n":310,"o":67.39,"t":"2026-07-08T04:00:00Z","v":16917,"vw":66.908103},{"c":66.85,"h":67.11,"l":66.66,"n":223,"o":66.75,"t":"2026-07-09T04:00:00Z","v":15197,"vw":66.987605},{"c":67.102,"h":67.11,"l":66.78,"n":232,"o":66.95,"t":"2026-07-10T04:00:00Z","v":40552,"vw":66.936117},{"c":67.49,"h":67.81,"l":67.19,"n":327,"o":67.19,"t":"2026-07-13T04:00:00Z","v":40674,"vw":67.428497},{"c":67.38,"h":67.9584,"l":67.3509,"n":227,"o":67.63,"t":"2026-07-14T04:00:00Z","v":17367,"vw":67.476933},{"c":67.2975,"h":67.86,"l":67.2908,"n":216,"o":67.52,"t":"2026-07-15T04:00:00Z","v":9934,"vw":67.556487},{"c":69.04,"h":69.04,"l":67.37,"n":233,"o":67.37,"t":"2026-07-16T04:00:00Z","v":23539,"vw":68.539811},{"c":68.7258,"h":69.46,"l":68.55,"n":235,"o":69.12,"t":"2026-07-17T04:00:00Z","v":7232,"vw":69.104573},{"c":68.3796,"h":68.815,"l":68.1801,"n":263,"o":68.815,"t":"2026-07-20T04:00:00Z","v":10859,"vw":68.45597},{"c":68.3005,"h":68.3551,"l":68,"n":333,"o":68.27,"t":"2026-07-21T04:00:00Z","v":22776,"vw":68.15628},{"c":68.39,"h":68.6,"l":68.27,"n":285,"o":68.5,"t":"2026-07-22T04:00:00Z","v":9880,"vw":68.398498},{"c":68.3,"h":68.4799,"l":68.11,"n":268,"o":68.11,"t":"2026-07-23T04:00:00Z","v":10742,"vw":68.271288},{"c":69.19,"h":69.39,"l":68.58,"n":353,"o":68.58,"t":"2026-07-24T04:00:00Z","v":20562,"vw":69.080261},{"c":69.2345,"h":69.5412,"l":69.18,"n":347,"o":69.18,"t":"2026-07-27T04:00:00Z","v":13613,"vw":69.336418},{"c":69.852,"h":70.2073,"l":69.73,"n":406,"o":69.73,"t":"2026-07-28T04:00:00Z","v":18413,"vw":69.945041},{"c":69.44,"h":69.96,"l":69.34,"n":388,"o":69.86,"t":"2026-07-29T04:00:00Z","v":18252,"vw":69.689008},{"c":68.6365,"h":69.27,"l":68.05,"n":374,"o":69.27,"t":"2026-07-30T04:00:00Z","v":15790,"vw":68.632162},{"c":68.36,"h":68.74,"l":68.321,"n":1017,"o":68.65,"t":"2026-07-31T04:00:00Z","v":95010,"vw":68.627712},{"c":68.8105,"h":68.9,"l":68.62,"n":285,"o":68.65,"t":"2026-08-03T04:00:00Z","v":11271,"vw":68.751133},{"c":68.8136,"h":68.89,"l":68.0101,"n":276,"o":68.54,"t":"2026-08-04T04:00:00Z","v":16274,"vw":68.703753},{"c":68.4866,"h":68.94,"l":68.28,"n":328,"o":68.94,"t":"2026-08-05T04:00:00Z","v":20998,"vw":68.432561},{"c":68.38,"h":69.16,"l":68.32,"n":252,"o":68.97,"t":"2026-08-06T04:00:00Z","v":11879,"vw":68.720789},{"c":68.5458,"h":68.74,"l":68.2424,"n":217,"o":68.31,"t":"2026-08-07T04:00:00Z","v":7202,"vw":68.598684},{"c":67.8747,"h":68.41,"l":67.85,"n":246,"o":68.41,"t":"2026-08-10T04:00:00Z","v":8720,"vw":68.033036},{"c":67.81,"h":68.155,"l":67.79,"n":231,"o":67.88,"t":"2026-08-11T04:00:00Z","v":20244,"vw":67.966256},{"c":68.0594,"h":68.2,"l":67.7717,"n":278,"o":67.89,"t":"2026-08-12T04:00:00Z","v":13056,"vw":67.985073},{"c":68.4987,"h":68.64,"l":68.28,"n":203,"o":68.28,"t":"2026-08-13T04:00:00Z","v":8463,"vw":68.424978},{"c":68.62,"h":68.6816,"l":68.39,"n":181,"o":68.39,"t":"2026-08-14T04:00:00Z","v":7998,"vw":68.589451},{"c":68.1262,"h":68.37,"l":68.01,"n":242,"o":68.28,"t":"2026-08-17T04:00:00Z","v":14832,"vw":68.236649},{"c":68.2496,"h":68.5716,"l":68.2314,"n":251,"o":68.37,"t":"2026-08-18T04:00:00Z","v":14737,"vw":68.403765},{"c":68.1302,"h":68.68,"l":68.091,"n":199,"o":68.39,"t":"2026-08-19T04:00:00Z","v":6082,"vw":68.319804},{"c":68.1,"h":68.3,"l":67.9,"n":178,"o":67.97,"t":"2026-08-20T04:00:00Z","v":9245,"vw":68.158168},{"c":67.73,"h":68.2,"l":67.7,"n":348,"o":68.09,"t":"2026-08-21T04:00:00Z","v":17443,"vw":67.963343},{"c":68.1047,"h":68.2703,"l":67.85,"n":266,"o":67.85,"t":"2026-08-24T04:00:00Z","v":7682,"vw":68.046265},{"c":67.99,"h":68.16,"l":67.858,"n":237,"o":68.16,"t":"2026-08-25T04:00:00Z","v":12469,"vw":67.990911},{"c":68.24,"h":68.46,"l":68.02,"n":364,"o":68.03,"t":"2026-08-26T04:00:00Z","v":9872,"vw":68.239542},{"c":67.7596,"h":67.92,"l":67.41,"n":204,"o":67.92,"t":"2026-08-27T04:00:00Z","v":121912,"vw":67.612869},{"c":67.6325,"h":67.915,"l":67.57,"n":195,"o":67.87,"t":"2026-08-28T04:00:00Z","v":5074,"vw":67.715501},{"c":67.11,"h":67.47,"l":67.05,"n":956,"o":67.47,"t":"2026-08-31T04:00:00Z","v":89807,"vw":67.148848},{"c":67.23,"h":67.385,"l":66.99,"n":340,"o":67.12,"t":"2026-09-01T04:00:00Z","v":33037,"vw":67.250168},{"c":67.4744,"h":67.57,"l":67.185,"n":251,"o":67.33,"t":"2026-09-02T04:00:00Z","v":10200,"vw":67.47645},{"c":67.8113,"h":67.9436,"l":67.6,"n":253,"o":67.729,"t":"2026-09-03T04:00:00Z","v":14625,"vw":67.794448},{"c":67.6071,"h":67.9806,"l":67.51,"n":188,"o":67.51,"t":"2026-09-04T04:00:00Z","v":8831,"vw":67.78227},{"c":67.3845,"h":67.6199,"l":67.3845,"n":173,"o":67.43,"t":"2026-09-08T04:00:00Z","v":8958,"vw":67.497827},{"c":66.81,"h":67.2,"l":66.6626,"n":235,"o":67.2,"t":"2026-09-09T04:00:00Z","v":9785,"vw":66.80939},{"c":66.67,"h":66.86,"l":66.39,"n":264,"o":66.86,"t":"2026-09-10T04:00:00Z","v":11022,"vw":66.637076},{"c":66.6041,"h":66.98,"l":66.4201,"n":232,"o":66.98,"t":"2026-09-11T04:00:00Z","v":12413,"vw":66.630619},{"c":66.6004,"h":67.16,"l":66.53,"n":245,"o":66.71,"t":"2026-09-14T04:00:00Z","v":16950,"vw":66.747887},{"c":66.29,"h":66.62,"l":66.275,"n":200,"o":66.58,"t":"2026-09-15T04:00:00Z","v":9319,"vw":66.438571},{"c":65.9656,"h":66.6175,"l":65.4976,"n":216,"o":66.37,"t":"2026-09-16T04:00:00Z","v":6799,"vw":66.301002},{"c":65.9,"h":66.29,"l":65.9,"n":193,"o":66.28,"t":"2026-09-17T04:00:00Z","v":9278,"vw":66.205052},{"c":65.51,"h":65.81,"l":65.45,"n":148,"o":65.81,"t":"2026-09-18T04:00:00Z","v":6865,"vw":65.655914},{"c":64.9,"h":65.3593,"l":64.9,"n":191,"o":65.29,"t":"2026-09-21T04:00:00Z","v":6638,"vw":65.176016},{"c":64.7524,"h":65.16,"l":64.74,"n":201,"o":65.13,"t":"2026-09-22T04:00:00Z","v":6965,"vw":64.937507},{"c":64.34,"h":64.77,"l":64.34,"n":183,"o":64.49,"t":"2026-09-23T04:00:00Z","v":11866,"vw":64.571989},{"c":63.92,"h":64.46,"l":63.92,"n":426,"o":64.41,"t":"2026-09-24T04:00:00Z","v":34418,"vw":64.220831},{"c":64.23,"h":64.29,"l":63.8098,"n":243,"o":64.14,"t":"2026-09-25T04:00:00Z","v":22585,"vw":64.01607},{"c":63.82,"h":64.3199,"l":63.63,"n":275,"o":64.16,"t":"2026-09-28T04:00:00Z","v":20836,"vw":63.972151},{"c":63.69,"h":63.965,"l":63.455,"n":171,"o":63.79,"t":"2026-09-29T04:00:00Z","v":10161,"vw":63.665476},{"c":62.97,"h":63.93,"l":62.97,"n":891,"o":63.93,"t":"2026-09-30T04:00:00Z","v":85346,"vw":63.327929},{"c":62.97,"h":63.01,"l":62.2,"n":349,"o":62.83,"t":"2026-10-01T04:00:00Z","v":40514,"vw":62.645695},{"c":63.4524,"h":63.775,"l":63.28,"n":219,"o":63.28,"t":"2026-10-02T04:00:00Z","v":11768,"vw":63.563268},{"c":63.35,"h":63.78,"l":63.29,"n":370,"o":63.53,"t":"2026-10-05T04:00:00Z","v":22772,"vw":63.505381},{"c":63.5819,"h":63.83,"l":63.49,"n":228,"o":63.54,"t":"2026-10-06T04:00:00Z","v":13239,"vw":63.664681},{"c":62.91,"h":63.38,"l":62.76,"n":321,"o":63.38,"t":"2026-10-07T04:00:00Z","v":17660,"vw":63.123662},{"c":63.44,"h":63.625,"l":62.765,"n":326,"o":62.84,"t":"2026-10-08T04:00:00Z","v":22226,"vw":63.094085},{"c":63.43,"h":63.64,"l":63.35,"n":180,"o":63.57,"t":"2026-10-09T04:00:00Z","v":11192,"vw":63.486466},{"c":63.81,"h":63.9799,"l":63.52,"n":141,"o":63.52,"t":"2026-10-12T04:00:00Z","v":11124,"vw":63.847267},{"c":63.995,"h":64.27,"l":63.57,"n":307,"o":64.15,"t":"2026-10-13T04:00:00Z","v":20599,"vw":63.838387},{"c":63.86,"h":63.86,"l":63.46,"n":225,"o":63.58,"t":"2026-10-14T04:00:00Z","v":13038,"vw":63.639745},{"c":64.27,"h":64.67,"l":64.1982,"n":295,"o":64.38,"t":"2026-10-15T04:00:00Z","v":19620,"vw":64.438275},{"c":64.7,"h":65.08,"l":64.4436,"n":230,"o":64.47,"t":"2026-10-16T04:00:00Z","v":21627,"vw":64.736765},{"c":64.2,"h":64.625,"l":64.0851,"n":350,"o":64.53,"t":"2026-10-19T04:00:00Z","v":29035,"vw":64.227069},{"c":64.89,"h":65.12,"l":64.33,"n":258,"o":64.33,"t":"2026-10-20T04:00:00Z","v":13473,"vw":64.851774},{"c":64.8,"h":65.22,"l":64.6592,"n":224,"o":65.22,"t":"2026-10-21T04:00:00Z","v":13081,"vw":64.952387},{"c":65.78,"h":66,"l":64.83,"n":196,"o":64.83,"t":"2026-10-22T04:00:00Z","v":98437,"vw":65.650772}],"volatilityBars":[{"c":65.13,"h":65.13,"l":65.13,"n":4,"o":65.13,"t":"2026-09-22T13:30:00Z","v":610,"vw":65.13},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-09-22T13:45:00Z","v":300,"vw":65},{"c":65.16,"h":65.16,"l":65.16,"n":1,"o":65.16,"t":"2026-09-22T14:00:00Z","v":114,"vw":65.16},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-09-22T14:30:00Z","v":134,"vw":64.84},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-09-22T15:00:00Z","v":514,"vw":64.84},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-09-22T15:30:00Z","v":281,"vw":64.94},{"c":64.8759,"h":64.8759,"l":64.8759,"n":1,"o":64.8759,"t":"2026-09-22T16:00:00Z","v":392,"vw":64.8759},{"c":64.95,"h":64.95,"l":64.89,"n":2,"o":64.89,"t":"2026-09-22T16:30:00Z","v":275,"vw":64.911818},{"c":64.95,"h":64.95,"l":64.95,"n":1,"o":64.95,"t":"2026-09-22T16:45:00Z","v":100,"vw":64.95},{"c":64.92,"h":64.94,"l":64.88,"n":6,"o":64.94,"t":"2026-09-22T17:00:00Z","v":801,"vw":64.912966},{"c":64.95,"h":64.95,"l":64.95,"n":1,"o":64.95,"t":"2026-09-22T17:15:00Z","v":142,"vw":64.95},{"c":65.015,"h":65.015,"l":65.015,"n":2,"o":65.015,"t":"2026-09-22T18:00:00Z","v":319,"vw":65.015},{"c":64.913,"h":64.913,"l":64.913,"n":2,"o":64.913,"t":"2026-09-22T18:30:00Z","v":310,"vw":64.913},{"c":64.925,"h":64.925,"l":64.925,"n":2,"o":64.925,"t":"2026-09-22T19:15:00Z","v":101,"vw":64.925},{"c":64.8844,"h":64.8844,"l":64.8844,"n":5,"o":64.8844,"t":"2026-09-22T19:30:00Z","v":109,"vw":64.8844},{"c":64.74,"h":64.74,"l":64.74,"n":1,"o":64.74,"t":"2026-09-22T19:45:00Z","v":308,"vw":64.74},{"c":64.53,"h":64.54,"l":64.53,"n":2,"o":64.54,"t":"2026-09-23T13:15:00Z","v":200,"vw":64.535},{"c":64.5,"h":64.5,"l":64.49,"n":12,"o":64.49,"t":"2026-09-23T13:30:00Z","v":1345,"vw":64.496206},{"c":64.605,"h":64.605,"l":64.605,"n":2,"o":64.605,"t":"2026-09-23T14:00:00Z","v":301,"vw":64.605},{"c":64.77,"h":64.77,"l":64.76,"n":3,"o":64.76,"t":"2026-09-23T14:15:00Z","v":2213,"vw":64.768233},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-09-23T14:30:00Z","v":177,"vw":64.64},{"c":64.6,"h":64.64,"l":64.6,"n":5,"o":64.615,"t":"2026-09-23T14:45:00Z","v":777,"vw":64.623125},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-09-23T15:30:00Z","v":387,"vw":64.51},{"c":64.57,"h":64.57,"l":64.57,"n":1,"o":64.57,"t":"2026-09-23T15:45:00Z","v":127,"vw":64.57},{"c":64.5217,"h":64.5217,"l":64.5217,"n":2,"o":64.5217,"t":"2026-09-23T16:00:00Z","v":469,"vw":64.5217},{"c":64.5868,"h":64.5868,"l":64.5868,"n":2,"o":64.5868,"t":"2026-09-23T16:15:00Z","v":136,"vw":64.5868},{"c":64.5602,"h":64.5602,"l":64.5602,"n":2,"o":64.5602,"t":"2026-09-23T16:30:00Z","v":227,"vw":64.5602},{"c":64.575,"h":64.575,"l":64.575,"n":2,"o":64.575,"t":"2026-09-23T18:00:00Z","v":708,"vw":64.575},{"c":64.45,"h":64.515,"l":64.45,"n":9,"o":64.5121,"t":"2026-09-23T18:15:00Z","v":1442,"vw":64.506933},{"c":64.44,"h":64.45,"l":64.44,"n":4,"o":64.45,"t":"2026-09-23T18:30:00Z","v":391,"vw":64.446564},{"c":64.4732,"h":64.4732,"l":64.4732,"n":1,"o":64.4732,"t":"2026-09-23T18:45:00Z","v":311,"vw":64.4732},{"c":64.37,"h":64.385,"l":64.37,"n":7,"o":64.385,"t":"2026-09-23T19:30:00Z","v":896,"vw":64.375102},{"c":64.34,"h":64.34,"l":64.34,"n":3,"o":64.34,"t":"2026-09-23T20:00:00Z","v":107,"vw":64.34},{"c":64.38,"h":64.38,"l":64.37,"n":4,"o":64.37,"t":"2026-09-24T13:15:00Z","v":1100,"vw":64.374545},{"c":64.325,"h":64.41,"l":64.325,"n":7,"o":64.41,"t":"2026-09-24T13:30:00Z","v":2597,"vw":64.404809},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-09-24T13:45:00Z","v":108,"vw":64.46},{"c":64.419,"h":64.419,"l":64.34,"n":29,"o":64.34,"t":"2026-09-24T14:00:00Z","v":7968,"vw":64.417922},{"c":64.2698,"h":64.2698,"l":64.2698,"n":2,"o":64.2698,"t":"2026-09-24T14:15:00Z","v":371,"vw":64.2698},{"c":64.165,"h":64.1921,"l":64.165,"n":5,"o":64.17,"t":"2026-09-24T14:30:00Z","v":1024,"vw":64.184883},{"c":64.0401,"h":64.095,"l":64.0401,"n":4,"o":64.095,"t":"2026-09-24T14:45:00Z","v":1405,"vw":64.069225},{"c":64.005,"h":64.085,"l":64.005,"n":8,"o":64.085,"t":"2026-09-24T15:00:00Z","v":1066,"vw":64.016445},{"c":64.01,"h":64.04,"l":64.01,"n":5,"o":64.04,"t":"2026-09-24T15:15:00Z","v":702,"vw":64.035},{"c":64.02,"h":64.06,"l":64.0087,"n":6,"o":64.06,"t":"2026-09-24T15:30:00Z","v":565,"vw":64.029423},{"c":63.98,"h":64.04,"l":63.98,"n":5,"o":64.04,"t":"2026-09-24T15:45:00Z","v":600,"vw":63.994242},{"c":64.04,"h":64.04,"l":63.98,"n":6,"o":63.98,"t":"2026-09-24T16:00:00Z","v":708,"vw":64.006103},{"c":64.205,"h":64.29,"l":64.07,"n":20,"o":64.07,"t":"2026-09-24T16:15:00Z","v":2633,"vw":64.242865},{"c":64.31,"h":64.31,"l":64.24,"n":4,"o":64.24,"t":"2026-09-24T16:30:00Z","v":388,"vw":64.265171},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-09-24T16:45:00Z","v":523,"vw":64.2},{"c":64.13,"h":64.13,"l":64.13,"n":3,"o":64.13,"t":"2026-09-24T17:00:00Z","v":134,"vw":64.13},{"c":64.085,"h":64.1225,"l":64.085,"n":3,"o":64.1225,"t":"2026-09-24T17:15:00Z","v":476,"vw":64.09326},{"c":64.08,"h":64.0825,"l":64.08,"n":5,"o":64.0825,"t":"2026-09-24T17:30:00Z","v":400,"vw":64.081263},{"c":64.13,"h":64.13,"l":64.08,"n":4,"o":64.08,"t":"2026-09-24T17:45:00Z","v":826,"vw":64.104371},{"c":64.05,"h":64.05,"l":64.03,"n":4,"o":64.04,"t":"2026-09-24T18:00:00Z","v":1059,"vw":64.03304},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-09-24T18:15:00Z","v":199,"vw":64.05},{"c":64.08,"h":64.08,"l":63.98,"n":8,"o":64.0205,"t":"2026-09-24T18:45:00Z","v":645,"vw":64.02872},{"c":63.96,"h":63.96,"l":63.96,"n":3,"o":63.96,"t":"2026-09-24T19:00:00Z","v":300,"vw":63.96},{"c":64.08,"h":64.08,"l":64.08,"n":2,"o":64.08,"t":"2026-09-24T19:15:00Z","v":132,"vw":64.08},{"c":63.9411,"h":63.965,"l":63.9411,"n":14,"o":63.965,"t":"2026-09-24T19:30:00Z","v":1776,"vw":63.952466},{"c":64.03,"h":64.03,"l":63.98,"n":3,"o":63.98,"t":"2026-09-24T19:45:00Z","v":333,"vw":64.005},{"c":63.92,"h":63.92,"l":63.92,"n":3,"o":63.92,"t":"2026-09-24T20:00:00Z","v":179,"vw":63.92},{"c":64.0262,"h":64.14,"l":64,"n":18,"o":64.14,"t":"2026-09-25T13:30:00Z","v":5890,"vw":64.107133},{"c":63.95,"h":63.95,"l":63.95,"n":6,"o":63.95,"t":"2026-09-25T13:45:00Z","v":1526,"vw":63.95},{"c":63.83,"h":63.895,"l":63.83,"n":2,"o":63.895,"t":"2026-09-25T14:00:00Z","v":5655,"vw":63.832621},{"c":63.9302,"h":63.9302,"l":63.93,"n":2,"o":63.93,"t":"2026-09-25T14:30:00Z","v":508,"vw":63.930119},{"c":63.932,"h":63.932,"l":63.932,"n":2,"o":63.932,"t":"2026-09-25T14:45:00Z","v":186,"vw":63.932},{"c":63.81,"h":63.91,"l":63.81,"n":6,"o":63.91,"t":"2026-09-25T15:00:00Z","v":210,"vw":63.86},{"c":63.8787,"h":63.8787,"l":63.8098,"n":2,"o":63.8098,"t":"2026-09-25T15:15:00Z","v":528,"vw":63.830157},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-09-25T15:45:00Z","v":100,"vw":63.9},{"c":64.12,"h":64.12,"l":64.03,"n":13,"o":64.03,"t":"2026-09-25T16:00:00Z","v":1551,"vw":64.061325},{"c":64.08,"h":64.1,"l":64.08,"n":2,"o":64.1,"t":"2026-09-25T16:15:00Z","v":300,"vw":64.093333},{"c":64.0684,"h":64.085,"l":64.0684,"n":3,"o":64.085,"t":"2026-09-25T16:30:00Z","v":383,"vw":64.072746},{"c":64.1,"h":64.1,"l":64.021,"n":7,"o":64.021,"t":"2026-09-25T17:00:00Z","v":392,"vw":64.073667},{"c":64.0201,"h":64.0201,"l":64.0201,"n":3,"o":64.0201,"t":"2026-09-25T18:15:00Z","v":211,"vw":64.0201},{"c":64.105,"h":64.105,"l":64.105,"n":1,"o":64.105,"t":"2026-09-25T18:45:00Z","v":150,"vw":64.105},{"c":64.132,"h":64.132,"l":64.132,"n":1,"o":64.132,"t":"2026-09-25T19:00:00Z","v":368,"vw":64.132},{"c":64.2299,"h":64.2299,"l":64.16,"n":3,"o":64.16,"t":"2026-09-25T19:15:00Z","v":331,"vw":64.202787},{"c":64.23,"h":64.29,"l":64.23,"n":14,"o":64.29,"t":"2026-09-25T19:45:00Z","v":2331,"vw":64.262558},{"c":63.965,"h":64.2104,"l":63.9453,"n":17,"o":64.16,"t":"2026-09-28T13:30:00Z","v":4330,"vw":64.098693},{"c":64.04,"h":64.04,"l":64.04,"n":3,"o":64.04,"t":"2026-09-28T13:45:00Z","v":2142,"vw":64.04},{"c":64.14,"h":64.17,"l":64.14,"n":3,"o":64.17,"t":"2026-09-28T14:00:00Z","v":700,"vw":64.16},{"c":64.045,"h":64.045,"l":64.0315,"n":2,"o":64.0315,"t":"2026-09-28T14:30:00Z","v":355,"vw":64.036063},{"c":64.075,"h":64.3199,"l":64.075,"n":4,"o":64.3199,"t":"2026-09-28T14:45:00Z","v":1541,"vw":64.301024},{"c":63.63,"h":63.725,"l":63.63,"n":15,"o":63.725,"t":"2026-09-28T15:30:00Z","v":1292,"vw":63.678964},{"c":63.768,"h":63.768,"l":63.7459,"n":3,"o":63.7459,"t":"2026-09-28T15:45:00Z","v":805,"vw":63.749505},{"c":63.82,"h":63.82,"l":63.725,"n":7,"o":63.725,"t":"2026-09-28T16:00:00Z","v":972,"vw":63.770604},{"c":63.86,"h":63.86,"l":63.7575,"n":5,"o":63.7575,"t":"2026-09-28T16:15:00Z","v":1016,"vw":63.790924},{"c":63.855,"h":63.855,"l":63.83,"n":2,"o":63.83,"t":"2026-09-28T16:30:00Z","v":1650,"vw":63.85197},{"c":63.855,"h":63.855,"l":63.855,"n":3,"o":63.855,"t":"2026-09-28T16:45:00Z","v":800,"vw":63.855},{"c":64.03,"h":64.03,"l":63.7901,"n":4,"o":63.7901,"t":"2026-09-28T17:00:00Z","v":289,"vw":63.873981},{"c":63.955,"h":63.955,"l":63.955,"n":1,"o":63.955,"t":"2026-09-28T17:15:00Z","v":558,"vw":63.955},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-09-28T18:15:00Z","v":100,"vw":63.94},{"c":63.81,"h":63.81,"l":63.81,"n":5,"o":63.81,"t":"2026-09-28T19:00:00Z","v":382,"vw":63.81},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-09-28T19:15:00Z","v":100,"vw":63.8},{"c":63.89,"h":63.89,"l":63.89,"n":2,"o":63.89,"t":"2026-09-28T19:30:00Z","v":545,"vw":63.89},{"c":63.83,"h":63.83,"l":63.82,"n":3,"o":63.82,"t":"2026-09-28T19:45:00Z","v":300,"vw":63.823333},{"c":63.82,"h":63.82,"l":63.82,"n":4,"o":63.82,"t":"2026-09-28T20:00:00Z","v":389,"vw":63.82},{"c":63.8,"h":63.81,"l":63.8,"n":2,"o":63.81,"t":"2026-09-29T13:15:00Z","v":500,"vw":63.804},{"c":63.965,"h":63.965,"l":63.79,"n":12,"o":63.79,"t":"2026-09-29T13:30:00Z","v":1792,"vw":63.830693},{"c":63.8265,"h":63.845,"l":63.8265,"n":3,"o":63.845,"t":"2026-09-29T14:15:00Z","v":295,"vw":63.8361},{"c":63.645,"h":63.68,"l":63.645,"n":3,"o":63.68,"t":"2026-09-29T14:30:00Z","v":348,"vw":63.66571},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-09-29T14:45:00Z","v":1481,"vw":63.64},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-09-29T15:00:00Z","v":200,"vw":63.66},{"c":63.6583,"h":63.6596,"l":63.6583,"n":2,"o":63.6596,"t":"2026-09-29T15:15:00Z","v":270,"vw":63.658834},{"c":63.5001,"h":63.5001,"l":63.5001,"n":1,"o":63.5001,"t":"2026-09-29T15:30:00Z","v":332,"vw":63.5001},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-09-29T16:00:00Z","v":152,"vw":63.51},{"c":63.58,"h":63.58,"l":63.58,"n":3,"o":63.58,"t":"2026-09-29T16:15:00Z","v":171,"vw":63.58},{"c":63.455,"h":63.455,"l":63.455,"n":1,"o":63.455,"t":"2026-09-29T17:00:00Z","v":280,"vw":63.455},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-09-29T18:15:00Z","v":179,"vw":63.56},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-09-29T18:30:00Z","v":200,"vw":63.56},{"c":63.4801,"h":63.55,"l":63.4801,"n":2,"o":63.55,"t":"2026-09-29T18:45:00Z","v":699,"vw":63.5272},{"c":63.545,"h":63.545,"l":63.545,"n":1,"o":63.545,"t":"2026-09-29T19:00:00Z","v":148,"vw":63.545},{"c":63.67,"h":63.67,"l":63.5818,"n":2,"o":63.5818,"t":"2026-09-29T19:15:00Z","v":398,"vw":63.603961},{"c":63.68,"h":63.68,"l":63.655,"n":3,"o":63.655,"t":"2026-09-29T19:30:00Z","v":446,"vw":63.662975},{"c":63.74,"h":63.74,"l":63.74,"n":4,"o":63.74,"t":"2026-09-29T19:45:00Z","v":285,"vw":63.74},{"c":63.69,"h":63.69,"l":63.69,"n":3,"o":63.69,"t":"2026-09-29T20:00:00Z","v":265,"vw":63.69},{"c":63.93,"h":63.93,"l":63.93,"n":3,"o":63.93,"t":"2026-09-30T13:30:00Z","v":187,"vw":63.93},{"c":63.5088,"h":63.5088,"l":63.5088,"n":4,"o":63.5088,"t":"2026-09-30T14:30:00Z","v":256,"vw":63.5088},{"c":63.5406,"h":63.5406,"l":63.5406,"n":1,"o":63.5406,"t":"2026-09-30T14:45:00Z","v":116,"vw":63.5406},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-09-30T15:00:00Z","v":269,"vw":63.52},{"c":63.44,"h":63.472,"l":63.44,"n":4,"o":63.472,"t":"2026-09-30T15:30:00Z","v":964,"vw":63.465126},{"c":63.46,"h":63.47,"l":63.46,"n":38,"o":63.46,"t":"2026-09-30T16:00:00Z","v":2475,"vw":63.466106},{"c":63.45,"h":63.46,"l":63.38,"n":49,"o":63.46,"t":"2026-09-30T16:15:00Z","v":4837,"vw":63.447809},{"c":63.44,"h":63.465,"l":63.39,"n":77,"o":63.42,"t":"2026-09-30T16:30:00Z","v":8950,"vw":63.435467},{"c":63.425,"h":63.46,"l":63.38,"n":54,"o":63.44,"t":"2026-09-30T16:45:00Z","v":6198,"vw":63.422627},{"c":63.38,"h":63.43,"l":63.38,"n":61,"o":63.42,"t":"2026-09-30T17:00:00Z","v":6723,"vw":63.41165},{"c":63.36,"h":63.415,"l":63.33,"n":77,"o":63.375,"t":"2026-09-30T17:15:00Z","v":8876,"vw":63.364473},{"c":63.29,"h":63.365,"l":63.26,"n":70,"o":63.36,"t":"2026-09-30T17:30:00Z","v":7093,"vw":63.319522},{"c":63.28,"h":63.29,"l":63.24,"n":74,"o":63.29,"t":"2026-09-30T17:45:00Z","v":7542,"vw":63.269324},{"c":63.26,"h":63.31,"l":63.21,"n":76,"o":63.28,"t":"2026-09-30T18:00:00Z","v":8908,"vw":63.279174},{"c":63.225,"h":63.26,"l":63.2,"n":63,"o":63.26,"t":"2026-09-30T18:15:00Z","v":6710,"vw":63.234925},{"c":63.185,"h":63.23,"l":63.185,"n":58,"o":63.225,"t":"2026-09-30T18:30:00Z","v":6502,"vw":63.206617},{"c":63.21,"h":63.22,"l":63.12,"n":61,"o":63.1925,"t":"2026-09-30T18:45:00Z","v":6415,"vw":63.160417},{"c":63.1813,"h":63.1813,"l":63.1813,"n":2,"o":63.1813,"t":"2026-09-30T19:00:00Z","v":305,"vw":63.1813},{"c":62.97,"h":63.07,"l":62.97,"n":16,"o":63.07,"t":"2026-09-30T19:45:00Z","v":482,"vw":63.011667},{"c":62.81,"h":62.82,"l":62.81,"n":2,"o":62.82,"t":"2026-10-01T13:15:00Z","v":2500,"vw":62.8148},{"c":62.725,"h":62.83,"l":62.725,"n":14,"o":62.83,"t":"2026-10-01T13:30:00Z","v":6643,"vw":62.822695},{"c":62.425,"h":62.48,"l":62.2,"n":30,"o":62.4,"t":"2026-10-01T13:45:00Z","v":2273,"vw":62.389902},{"c":62.315,"h":62.315,"l":62.27,"n":24,"o":62.29,"t":"2026-10-01T14:00:00Z","v":2705,"vw":62.293136},{"c":62.35,"h":62.4,"l":62.32,"n":9,"o":62.4,"t":"2026-10-01T14:15:00Z","v":740,"vw":62.3556},{"c":62.49,"h":62.49,"l":62.37,"n":16,"o":62.455,"t":"2026-10-01T14:30:00Z","v":1742,"vw":62.416417},{"c":62.475,"h":62.475,"l":62.46,"n":2,"o":62.46,"t":"2026-10-01T14:45:00Z","v":985,"vw":62.471954},{"c":62.55,"h":62.57,"l":62.49,"n":6,"o":62.49,"t":"2026-10-01T15:00:00Z","v":10669,"vw":62.544273},{"c":62.68,"h":62.68,"l":62.51,"n":11,"o":62.51,"t":"2026-10-01T15:30:00Z","v":1176,"vw":62.601508},{"c":62.72,"h":62.75,"l":62.72,"n":4,"o":62.75,"t":"2026-10-01T15:45:00Z","v":465,"vw":62.742019},{"c":62.94,"h":62.94,"l":62.8192,"n":3,"o":62.8192,"t":"2026-10-01T16:15:00Z","v":982,"vw":62.906601},{"c":62.94,"h":62.94,"l":62.94,"n":4,"o":62.94,"t":"2026-10-01T16:30:00Z","v":500,"vw":62.94},{"c":62.93,"h":62.93,"l":62.93,"n":2,"o":62.93,"t":"2026-10-01T16:45:00Z","v":412,"vw":62.93},{"c":62.855,"h":62.855,"l":62.855,"n":1,"o":62.855,"t":"2026-10-01T17:15:00Z","v":142,"vw":62.855},{"c":62.9538,"h":62.9538,"l":62.9538,"n":1,"o":62.9538,"t":"2026-10-01T17:30:00Z","v":247,"vw":62.9538},{"c":62.86,"h":63.01,"l":62.86,"n":25,"o":62.94,"t":"2026-10-01T17:45:00Z","v":3734,"vw":62.93056},{"c":62.915,"h":62.915,"l":62.87,"n":7,"o":62.87,"t":"2026-10-01T18:00:00Z","v":573,"vw":62.897422},{"c":62.915,"h":62.915,"l":62.915,"n":1,"o":62.915,"t":"2026-10-01T18:15:00Z","v":250,"vw":62.915},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-10-01T18:30:00Z","v":200,"vw":62.98},{"c":62.9761,"h":62.9761,"l":62.9761,"n":3,"o":62.9761,"t":"2026-10-01T18:45:00Z","v":403,"vw":62.9761},{"c":62.97,"h":62.97,"l":62.97,"n":3,"o":62.97,"t":"2026-10-01T20:00:00Z","v":136,"vw":62.97},{"c":63.28,"h":63.28,"l":63.28,"n":6,"o":63.28,"t":"2026-10-02T13:30:00Z","v":524,"vw":63.28},{"c":63.69,"h":63.69,"l":63.575,"n":3,"o":63.575,"t":"2026-10-02T14:00:00Z","v":714,"vw":63.641613},{"c":63.6578,"h":63.6578,"l":63.6578,"n":2,"o":63.6578,"t":"2026-10-02T14:15:00Z","v":380,"vw":63.6578},{"c":63.715,"h":63.715,"l":63.715,"n":2,"o":63.715,"t":"2026-10-02T14:30:00Z","v":420,"vw":63.715},{"c":63.75,"h":63.775,"l":63.75,"n":6,"o":63.775,"t":"2026-10-02T14:45:00Z","v":560,"vw":63.760321},{"c":63.6,"h":63.75,"l":63.6,"n":5,"o":63.68,"t":"2026-10-02T15:00:00Z","v":519,"vw":63.707281},{"c":63.545,"h":63.545,"l":63.545,"n":1,"o":63.545,"t":"2026-10-02T15:30:00Z","v":780,"vw":63.545},{"c":63.535,"h":63.55,"l":63.535,"n":4,"o":63.545,"t":"2026-10-02T15:45:00Z","v":1112,"vw":63.545109},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-02T16:00:00Z","v":1673,"vw":63.48},{"c":63.485,"h":63.485,"l":63.485,"n":2,"o":63.485,"t":"2026-10-02T16:15:00Z","v":190,"vw":63.485},{"c":63.5322,"h":63.5322,"l":63.5322,"n":1,"o":63.5322,"t":"2026-10-02T17:00:00Z","v":385,"vw":63.5322},{"c":63.47,"h":63.47,"l":63.47,"n":4,"o":63.47,"t":"2026-10-02T17:45:00Z","v":400,"vw":63.47},{"c":63.576,"h":63.576,"l":63.576,"n":1,"o":63.576,"t":"2026-10-02T18:15:00Z","v":133,"vw":63.576},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-02T19:15:00Z","v":105,"vw":63.61},{"c":63.53,"h":63.6359,"l":63.51,"n":14,"o":63.6359,"t":"2026-10-02T19:30:00Z","v":1568,"vw":63.60094},{"c":63.51,"h":63.52,"l":63.51,"n":7,"o":63.52,"t":"2026-10-02T19:45:00Z","v":435,"vw":63.515},{"c":63.37,"h":63.53,"l":63.37,"n":129,"o":63.53,"t":"2026-10-05T13:30:00Z","v":10284,"vw":63.375685},{"c":63.625,"h":63.625,"l":63.625,"n":1,"o":63.625,"t":"2026-10-05T14:15:00Z","v":212,"vw":63.625},{"c":63.656,"h":63.68,"l":63.656,"n":2,"o":63.68,"t":"2026-10-05T14:30:00Z","v":300,"vw":63.664},{"c":63.55,"h":63.59,"l":63.55,"n":4,"o":63.59,"t":"2026-10-05T14:45:00Z","v":401,"vw":63.5625},{"c":63.515,"h":63.515,"l":63.4924,"n":5,"o":63.4924,"t":"2026-10-05T15:00:00Z","v":1175,"vw":63.510071},{"c":63.515,"h":63.515,"l":63.515,"n":1,"o":63.515,"t":"2026-10-05T15:15:00Z","v":195,"vw":63.515},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-05T15:30:00Z","v":100,"vw":63.52},{"c":63.5985,"h":63.63,"l":63.5985,"n":3,"o":63.63,"t":"2026-10-05T15:45:00Z","v":288,"vw":63.611146},{"c":63.685,"h":63.73,"l":63.6309,"n":5,"o":63.6309,"t":"2026-10-05T16:15:00Z","v":1245,"vw":63.668053},{"c":63.775,"h":63.775,"l":63.77,"n":2,"o":63.77,"t":"2026-10-05T16:30:00Z","v":432,"vw":63.771748},{"c":63.78,"h":63.78,"l":63.78,"n":1,"o":63.78,"t":"2026-10-05T16:45:00Z","v":102,"vw":63.78},{"c":63.78,"h":63.78,"l":63.78,"n":3,"o":63.78,"t":"2026-10-05T17:00:00Z","v":159,"vw":63.78},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-05T17:30:00Z","v":300,"vw":63.73},{"c":63.73,"h":63.73,"l":63.7148,"n":4,"o":63.7148,"t":"2026-10-05T17:45:00Z","v":468,"vw":63.725578},{"c":63.7576,"h":63.7576,"l":63.7576,"n":1,"o":63.7576,"t":"2026-10-05T18:00:00Z","v":309,"vw":63.7576},{"c":63.74,"h":63.74,"l":63.74,"n":3,"o":63.74,"t":"2026-10-05T18:15:00Z","v":246,"vw":63.74},{"c":63.6677,"h":63.69,"l":63.65,"n":6,"o":63.69,"t":"2026-10-05T18:45:00Z","v":1367,"vw":63.663747},{"c":63.72,"h":63.72,"l":63.685,"n":3,"o":63.685,"t":"2026-10-05T19:00:00Z","v":484,"vw":63.706694},{"c":63.685,"h":63.685,"l":63.685,"n":2,"o":63.685,"t":"2026-10-05T19:30:00Z","v":139,"vw":63.685},{"c":63.39,"h":63.6,"l":63.29,"n":45,"o":63.5715,"t":"2026-10-05T19:45:00Z","v":2360,"vw":63.447737},{"c":63.35,"h":63.35,"l":63.35,"n":3,"o":63.35,"t":"2026-10-05T20:00:00Z","v":163,"vw":63.35},{"c":63.36,"h":63.36,"l":63.35,"n":19,"o":63.35,"t":"2026-10-06T10:45:00Z","v":1008,"vw":63.355556},{"c":63.54,"h":63.54,"l":63.54,"n":6,"o":63.54,"t":"2026-10-06T13:30:00Z","v":227,"vw":63.54},{"c":63.6651,"h":63.6651,"l":63.6651,"n":3,"o":63.6651,"t":"2026-10-06T14:30:00Z","v":588,"vw":63.6651},{"c":63.76,"h":63.76,"l":63.7,"n":5,"o":63.7,"t":"2026-10-06T14:45:00Z","v":2302,"vw":63.725439},{"c":63.823,"h":63.83,"l":63.823,"n":2,"o":63.83,"t":"2026-10-06T15:15:00Z","v":294,"vw":63.827619},{"c":63.81,"h":63.81,"l":63.81,"n":14,"o":63.81,"t":"2026-10-06T15:30:00Z","v":845,"vw":63.81},{"c":63.77,"h":63.77,"l":63.77,"n":2,"o":63.77,"t":"2026-10-06T15:45:00Z","v":202,"vw":63.77},{"c":63.76,"h":63.78,"l":63.76,"n":4,"o":63.78,"t":"2026-10-06T16:00:00Z","v":1157,"vw":63.775984},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-06T16:30:00Z","v":145,"vw":63.7},{"c":63.64,"h":63.64,"l":63.64,"n":2,"o":63.64,"t":"2026-10-06T16:45:00Z","v":237,"vw":63.64},{"c":63.585,"h":63.585,"l":63.585,"n":3,"o":63.585,"t":"2026-10-06T17:00:00Z","v":1064,"vw":63.585},{"c":63.585,"h":63.585,"l":63.585,"n":1,"o":63.585,"t":"2026-10-06T17:15:00Z","v":116,"vw":63.585},{"c":63.585,"h":63.67,"l":63.585,"n":2,"o":63.67,"t":"2026-10-06T17:45:00Z","v":649,"vw":63.654676},{"c":63.5,"h":63.602,"l":63.5,"n":5,"o":63.602,"t":"2026-10-06T18:00:00Z","v":1071,"vw":63.548674},{"c":63.52,"h":63.52,"l":63.52,"n":12,"o":63.52,"t":"2026-10-06T18:15:00Z","v":340,"vw":63.52},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-06T19:00:00Z","v":220,"vw":63.52},{"c":63.49,"h":63.49,"l":63.49,"n":1,"o":63.49,"t":"2026-10-06T19:15:00Z","v":200,"vw":63.49},{"c":63.6,"h":63.6,"l":63.52,"n":2,"o":63.52,"t":"2026-10-06T19:45:00Z","v":668,"vw":63.531976},{"c":63.33,"h":63.38,"l":63.33,"n":10,"o":63.38,"t":"2026-10-07T13:30:00Z","v":2530,"vw":63.375273},{"c":63.1349,"h":63.155,"l":63.1349,"n":5,"o":63.155,"t":"2026-10-07T14:30:00Z","v":1715,"vw":63.147303},{"c":63.0412,"h":63.0412,"l":63.0412,"n":2,"o":63.0412,"t":"2026-10-07T14:45:00Z","v":359,"vw":63.0412},{"c":63.03,"h":63.03,"l":63,"n":3,"o":63,"t":"2026-10-07T15:15:00Z","v":311,"vw":63.020323},{"c":63.1,"h":63.1,"l":63.1,"n":3,"o":63.1,"t":"2026-10-07T15:30:00Z","v":160,"vw":63.1},{"c":63.035,"h":63.035,"l":63.035,"n":1,"o":63.035,"t":"2026-10-07T15:45:00Z","v":600,"vw":63.035},{"c":62.9801,"h":63.1237,"l":62.9801,"n":3,"o":63.1237,"t":"2026-10-07T16:15:00Z","v":429,"vw":63.058946},{"c":63.105,"h":63.17,"l":63.105,"n":2,"o":63.17,"t":"2026-10-07T16:30:00Z","v":539,"vw":63.129842},{"c":63.055,"h":63.055,"l":63.055,"n":1,"o":63.055,"t":"2026-10-07T16:45:00Z","v":100,"vw":63.055},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-07T17:15:00Z","v":106,"vw":63.16},{"c":63.178,"h":63.178,"l":63.071,"n":8,"o":63.0718,"t":"2026-10-07T17:30:00Z","v":1549,"vw":63.081914},{"c":63.08,"h":63.16,"l":63.08,"n":5,"o":63.16,"t":"2026-10-07T17:45:00Z","v":1105,"vw":63.146425},{"c":63.125,"h":63.125,"l":63.125,"n":2,"o":63.125,"t":"2026-10-07T18:00:00Z","v":331,"vw":63.125},{"c":63.065,"h":63.1315,"l":63.065,"n":4,"o":63.1315,"t":"2026-10-07T18:15:00Z","v":458,"vw":63.114194},{"c":63.045,"h":63.19,"l":63.045,"n":2,"o":63.19,"t":"2026-10-07T18:30:00Z","v":1250,"vw":63.1784},{"c":63.115,"h":63.115,"l":63.115,"n":1,"o":63.115,"t":"2026-10-07T18:45:00Z","v":234,"vw":63.115},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-07T19:00:00Z","v":100,"vw":63.04},{"c":63.0891,"h":63.0891,"l":63.0891,"n":2,"o":63.0891,"t":"2026-10-07T19:15:00Z","v":222,"vw":63.0891},{"c":62.98,"h":63.06,"l":62.98,"n":5,"o":63.06,"t":"2026-10-07T19:30:00Z","v":471,"vw":63.033333},{"c":62.9,"h":62.96,"l":62.76,"n":29,"o":62.96,"t":"2026-10-07T19:45:00Z","v":2005,"vw":62.919367},{"c":62.91,"h":62.91,"l":62.91,"n":3,"o":62.91,"t":"2026-10-07T20:00:00Z","v":310,"vw":62.91},{"c":62.99,"h":62.99,"l":62.84,"n":19,"o":62.84,"t":"2026-10-08T13:30:00Z","v":1672,"vw":62.931893},{"c":63.01,"h":63.07,"l":62.95,"n":18,"o":63.07,"t":"2026-10-08T13:45:00Z","v":1339,"vw":63.039231},{"c":62.8569,"h":62.8569,"l":62.8569,"n":1,"o":62.8569,"t":"2026-10-08T14:15:00Z","v":182,"vw":62.8569},{"c":62.77,"h":62.77,"l":62.77,"n":2,"o":62.77,"t":"2026-10-08T15:15:00Z","v":162,"vw":62.77},{"c":62.85,"h":62.85,"l":62.765,"n":6,"o":62.77,"t":"2026-10-08T15:30:00Z","v":1624,"vw":62.783888},{"c":62.85,"h":62.85,"l":62.85,"n":34,"o":62.85,"t":"2026-10-08T15:45:00Z","v":3101,"vw":62.85},{"c":62.85,"h":62.85,"l":62.85,"n":4,"o":62.85,"t":"2026-10-08T16:00:00Z","v":351,"vw":62.85},{"c":62.88,"h":63.01,"l":62.88,"n":9,"o":62.97,"t":"2026-10-08T16:15:00Z","v":1777,"vw":62.981757},{"c":63.02,"h":63.02,"l":62.8815,"n":7,"o":62.95,"t":"2026-10-08T16:30:00Z","v":961,"vw":62.946679},{"c":63.32,"h":63.32,"l":63.03,"n":54,"o":63.03,"t":"2026-10-08T16:45:00Z","v":5823,"vw":63.269464},{"c":63.22,"h":63.24,"l":63.22,"n":5,"o":63.22,"t":"2026-10-08T17:00:00Z","v":462,"vw":63.225},{"c":63.4,"h":63.42,"l":63.4,"n":4,"o":63.42,"t":"2026-10-08T18:30:00Z","v":305,"vw":63.413333},{"c":63.49,"h":63.49,"l":63.49,"n":7,"o":63.49,"t":"2026-10-08T18:45:00Z","v":421,"vw":63.49},{"c":63.6,"h":63.625,"l":63.6,"n":5,"o":63.625,"t":"2026-10-08T19:30:00Z","v":334,"vw":63.61287},{"c":63.57,"h":63.58,"l":63.54,"n":18,"o":63.58,"t":"2026-10-08T19:45:00Z","v":1574,"vw":63.566681},{"c":63.44,"h":63.44,"l":63.44,"n":5,"o":63.44,"t":"2026-10-08T20:00:00Z","v":182,"vw":63.44},{"c":63.53,"h":63.57,"l":63.53,"n":5,"o":63.57,"t":"2026-10-09T13:30:00Z","v":1392,"vw":63.56424},{"c":63.4941,"h":63.51,"l":63.4941,"n":5,"o":63.51,"t":"2026-10-09T13:45:00Z","v":576,"vw":63.499213},{"c":63.58,"h":63.58,"l":63.42,"n":3,"o":63.42,"t":"2026-10-09T14:00:00Z","v":434,"vw":63.480225},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-09T14:15:00Z","v":100,"vw":63.43},{"c":63.35,"h":63.4,"l":63.35,"n":16,"o":63.4,"t":"2026-10-09T14:30:00Z","v":1403,"vw":63.375},{"c":63.415,"h":63.4608,"l":63.415,"n":2,"o":63.4608,"t":"2026-10-09T14:45:00Z","v":510,"vw":63.439606},{"c":63.4384,"h":63.4384,"l":63.4384,"n":1,"o":63.4384,"t":"2026-10-09T15:15:00Z","v":345,"vw":63.4384},{"c":63.495,"h":63.5001,"l":63.4804,"n":10,"o":63.4804,"t":"2026-10-09T15:30:00Z","v":579,"vw":63.489624},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-09T15:45:00Z","v":100,"vw":63.39},{"c":63.457,"h":63.457,"l":63.457,"n":1,"o":63.457,"t":"2026-10-09T16:00:00Z","v":100,"vw":63.457},{"c":63.45,"h":63.45,"l":63.38,"n":4,"o":63.434,"t":"2026-10-09T16:30:00Z","v":1420,"vw":63.434551},{"c":63.46,"h":63.46,"l":63.46,"n":2,"o":63.46,"t":"2026-10-09T16:45:00Z","v":186,"vw":63.46},{"c":63.5439,"h":63.5439,"l":63.5439,"n":1,"o":63.5439,"t":"2026-10-09T17:00:00Z","v":199,"vw":63.5439},{"c":63.5,"h":63.5288,"l":63.5,"n":3,"o":63.5288,"t":"2026-10-09T17:15:00Z","v":265,"vw":63.515137},{"c":63.6061,"h":63.6061,"l":63.56,"n":2,"o":63.56,"t":"2026-10-09T17:45:00Z","v":358,"vw":63.580346},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-09T18:30:00Z","v":100,"vw":63.64},{"c":63.625,"h":63.625,"l":63.625,"n":3,"o":63.625,"t":"2026-10-09T19:15:00Z","v":879,"vw":63.625},{"c":63.51,"h":63.51,"l":63.51,"n":9,"o":63.51,"t":"2026-10-09T19:45:00Z","v":159,"vw":63.51},{"c":63.43,"h":63.43,"l":63.43,"n":5,"o":63.43,"t":"2026-10-09T20:00:00Z","v":247,"vw":63.43},{"c":63.52,"h":63.52,"l":63.52,"n":3,"o":63.52,"t":"2026-10-12T13:30:00Z","v":874,"vw":63.52},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-12T14:30:00Z","v":300,"vw":63.73},{"c":63.78,"h":63.78,"l":63.78,"n":3,"o":63.78,"t":"2026-10-12T15:00:00Z","v":450,"vw":63.78},{"c":63.8808,"h":63.8808,"l":63.8808,"n":1,"o":63.8808,"t":"2026-10-12T15:45:00Z","v":157,"vw":63.8808},{"c":63.85,"h":63.91,"l":63.85,"n":3,"o":63.91,"t":"2026-10-12T16:00:00Z","v":565,"vw":63.861702},{"c":63.9319,"h":63.9799,"l":63.9319,"n":2,"o":63.9799,"t":"2026-10-12T16:15:00Z","v":381,"vw":63.966672},{"c":63.92,"h":63.92,"l":63.92,"n":1,"o":63.92,"t":"2026-10-12T17:00:00Z","v":352,"vw":63.92},{"c":63.925,"h":63.925,"l":63.8832,"n":4,"o":63.8832,"t":"2026-10-12T17:45:00Z","v":1087,"vw":63.909825},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-12T18:15:00Z","v":200,"vw":63.84},{"c":63.92,"h":63.92,"l":63.92,"n":1,"o":63.92,"t":"2026-10-12T19:00:00Z","v":175,"vw":63.92},{"c":63.88,"h":63.8837,"l":63.88,"n":3,"o":63.8837,"t":"2026-10-12T19:15:00Z","v":3259,"vw":63.880178},{"c":63.9,"h":63.9,"l":63.9,"n":4,"o":63.9,"t":"2026-10-12T19:30:00Z","v":225,"vw":63.9},{"c":63.9,"h":63.92,"l":63.885,"n":11,"o":63.92,"t":"2026-10-12T19:45:00Z","v":1457,"vw":63.901783},{"c":63.81,"h":63.81,"l":63.81,"n":3,"o":63.81,"t":"2026-10-12T20:00:00Z","v":229,"vw":63.81},{"c":64.04,"h":64.27,"l":64.03,"n":10,"o":64.15,"t":"2026-10-13T13:30:00Z","v":1710,"vw":64.11368},{"c":63.57,"h":63.57,"l":63.57,"n":3,"o":63.57,"t":"2026-10-13T14:00:00Z","v":200,"vw":63.57},{"c":63.64,"h":63.64,"l":63.58,"n":8,"o":63.58,"t":"2026-10-13T14:15:00Z","v":815,"vw":63.613613},{"c":63.71,"h":63.72,"l":63.71,"n":4,"o":63.72,"t":"2026-10-13T14:30:00Z","v":600,"vw":63.716109},{"c":63.75,"h":63.7797,"l":63.71,"n":18,"o":63.71,"t":"2026-10-13T14:45:00Z","v":2113,"vw":63.749364},{"c":63.8,"h":63.8,"l":63.68,"n":27,"o":63.68,"t":"2026-10-13T15:00:00Z","v":2344,"vw":63.751905},{"c":63.75,"h":63.82,"l":63.75,"n":16,"o":63.79,"t":"2026-10-13T15:15:00Z","v":1031,"vw":63.788889},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-13T15:30:00Z","v":200,"vw":63.79},{"c":63.7,"h":63.7,"l":63.7,"n":6,"o":63.7,"t":"2026-10-13T15:45:00Z","v":215,"vw":63.7},{"c":63.69,"h":63.69,"l":63.69,"n":2,"o":63.69,"t":"2026-10-13T16:00:00Z","v":201,"vw":63.69},{"c":63.64,"h":63.67,"l":63.64,"n":2,"o":63.67,"t":"2026-10-13T16:15:00Z","v":528,"vw":63.663239},{"c":63.72,"h":63.72,"l":63.72,"n":2,"o":63.72,"t":"2026-10-13T16:30:00Z","v":101,"vw":63.72},{"c":63.7899,"h":63.7899,"l":63.6883,"n":7,"o":63.74,"t":"2026-10-13T16:45:00Z","v":920,"vw":63.725122},{"c":63.85,"h":63.86,"l":63.8446,"n":4,"o":63.8446,"t":"2026-10-13T17:00:00Z","v":511,"vw":63.84876},{"c":63.805,"h":63.805,"l":63.805,"n":1,"o":63.805,"t":"2026-10-13T17:15:00Z","v":228,"vw":63.805},{"c":63.92,"h":63.92,"l":63.835,"n":4,"o":63.835,"t":"2026-10-13T17:45:00Z","v":352,"vw":63.871429},{"c":63.89,"h":63.89,"l":63.89,"n":4,"o":63.89,"t":"2026-10-13T18:00:00Z","v":1738,"vw":63.89},{"c":63.865,"h":63.865,"l":63.855,"n":3,"o":63.855,"t":"2026-10-13T18:15:00Z","v":694,"vw":63.857882},{"c":63.88,"h":63.88,"l":63.88,"n":1,"o":63.88,"t":"2026-10-13T18:30:00Z","v":300,"vw":63.88},{"c":63.9015,"h":63.92,"l":63.9015,"n":3,"o":63.92,"t":"2026-10-13T18:45:00Z","v":251,"vw":63.909339},{"c":63.942,"h":63.942,"l":63.93,"n":3,"o":63.93,"t":"2026-10-13T19:00:00Z","v":510,"vw":63.93598},{"c":63.94,"h":63.955,"l":63.8711,"n":6,"o":63.955,"t":"2026-10-13T19:15:00Z","v":1318,"vw":63.92252},{"c":63.995,"h":63.995,"l":63.96,"n":18,"o":63.98,"t":"2026-10-13T19:45:00Z","v":1421,"vw":63.974734},{"c":63.73,"h":63.785,"l":63.58,"n":15,"o":63.58,"t":"2026-10-14T13:30:00Z","v":1330,"vw":63.70272},{"c":63.49,"h":63.49,"l":63.49,"n":3,"o":63.49,"t":"2026-10-14T13:45:00Z","v":313,"vw":63.49},{"c":63.49,"h":63.49,"l":63.46,"n":10,"o":63.47,"t":"2026-10-14T14:00:00Z","v":1173,"vw":63.476364},{"c":63.54,"h":63.54,"l":63.46,"n":9,"o":63.47,"t":"2026-10-14T14:15:00Z","v":792,"vw":63.473166},{"c":63.5,"h":63.56,"l":63.5,"n":7,"o":63.56,"t":"2026-10-14T14:30:00Z","v":1513,"vw":63.534493},{"c":63.62,"h":63.62,"l":63.4898,"n":6,"o":63.4898,"t":"2026-10-14T15:00:00Z","v":625,"vw":63.551022},{"c":63.7,"h":63.75,"l":63.67,"n":7,"o":63.67,"t":"2026-10-14T15:30:00Z","v":2086,"vw":63.724569},{"c":63.6701,"h":63.6701,"l":63.6701,"n":1,"o":63.6701,"t":"2026-10-14T15:45:00Z","v":150,"vw":63.6701},{"c":63.655,"h":63.655,"l":63.655,"n":2,"o":63.655,"t":"2026-10-14T16:00:00Z","v":119,"vw":63.655},{"c":63.663,"h":63.71,"l":63.663,"n":2,"o":63.71,"t":"2026-10-14T16:15:00Z","v":285,"vw":63.681305},{"c":63.775,"h":63.775,"l":63.775,"n":1,"o":63.775,"t":"2026-10-14T16:30:00Z","v":100,"vw":63.775},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-14T17:00:00Z","v":465,"vw":63.7},{"c":63.685,"h":63.685,"l":63.685,"n":1,"o":63.685,"t":"2026-10-14T17:15:00Z","v":111,"vw":63.685},{"c":63.67,"h":63.67,"l":63.6538,"n":5,"o":63.6538,"t":"2026-10-14T17:30:00Z","v":255,"vw":63.661964},{"c":63.74,"h":63.74,"l":63.74,"n":3,"o":63.74,"t":"2026-10-14T18:00:00Z","v":104,"vw":63.74},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-14T18:15:00Z","v":100,"vw":63.77},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-14T18:45:00Z","v":106,"vw":63.74},{"c":63.785,"h":63.785,"l":63.785,"n":1,"o":63.785,"t":"2026-10-14T19:00:00Z","v":311,"vw":63.785},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-14T19:15:00Z","v":108,"vw":63.7},{"c":63.61,"h":63.7,"l":63.61,"n":8,"o":63.7,"t":"2026-10-14T19:30:00Z","v":938,"vw":63.674398},{"c":63.77,"h":63.86,"l":63.67,"n":7,"o":63.67,"t":"2026-10-14T19:45:00Z","v":469,"vw":63.779037},{"c":63.86,"h":63.86,"l":63.86,"n":6,"o":63.86,"t":"2026-10-14T20:00:00Z","v":156,"vw":63.86},{"c":64.605,"h":64.62,"l":64.38,"n":13,"o":64.38,"t":"2026-10-15T13:30:00Z","v":1421,"vw":64.462388},{"c":64.55,"h":64.57,"l":64.4,"n":26,"o":64.4,"t":"2026-10-15T13:45:00Z","v":2800,"vw":64.467037},{"c":64.49,"h":64.52,"l":64.45,"n":16,"o":64.45,"t":"2026-10-15T14:00:00Z","v":1220,"vw":64.47},{"c":64.52,"h":64.53,"l":64.47,"n":11,"o":64.5,"t":"2026-10-15T14:15:00Z","v":1500,"vw":64.498667},{"c":64.67,"h":64.67,"l":64.54,"n":18,"o":64.54,"t":"2026-10-15T14:30:00Z","v":2394,"vw":64.647772},{"c":64.52,"h":64.566,"l":64.52,"n":18,"o":64.548,"t":"2026-10-15T14:45:00Z","v":1498,"vw":64.546849},{"c":64.3101,"h":64.3101,"l":64.3101,"n":1,"o":64.3101,"t":"2026-10-15T15:15:00Z","v":105,"vw":64.3101},{"c":64.265,"h":64.265,"l":64.2303,"n":3,"o":64.2303,"t":"2026-10-15T15:30:00Z","v":906,"vw":64.236435},{"c":64.33,"h":64.33,"l":64.32,"n":4,"o":64.32,"t":"2026-10-15T15:45:00Z","v":400,"vw":64.325},{"c":64.205,"h":64.205,"l":64.205,"n":1,"o":64.205,"t":"2026-10-15T16:00:00Z","v":300,"vw":64.205},{"c":64.25,"h":64.25,"l":64.1982,"n":6,"o":64.215,"t":"2026-10-15T16:15:00Z","v":476,"vw":64.221056},{"c":64.36,"h":64.3698,"l":64.36,"n":2,"o":64.3698,"t":"2026-10-15T16:30:00Z","v":520,"vw":64.363769},{"c":64.3579,"h":64.385,"l":64.3579,"n":3,"o":64.385,"t":"2026-10-15T17:00:00Z","v":302,"vw":64.375907},{"c":64.4294,"h":64.4294,"l":64.39,"n":2,"o":64.39,"t":"2026-10-15T17:15:00Z","v":1015,"vw":64.4202},{"c":64.3533,"h":64.3533,"l":64.3533,"n":2,"o":64.3533,"t":"2026-10-15T17:45:00Z","v":173,"vw":64.3533},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-10-15T18:45:00Z","v":273,"vw":64.28},{"c":64.23,"h":64.285,"l":64.23,"n":11,"o":64.285,"t":"2026-10-15T19:30:00Z","v":1293,"vw":64.260543},{"c":64.2237,"h":64.2301,"l":64.2237,"n":6,"o":64.2301,"t":"2026-10-15T19:45:00Z","v":408,"vw":64.226145},{"c":64.27,"h":64.27,"l":64.27,"n":2,"o":64.27,"t":"2026-10-15T20:00:00Z","v":123,"vw":64.27},{"c":64.7706,"h":64.83,"l":64.47,"n":7,"o":64.47,"t":"2026-10-16T13:30:00Z","v":1489,"vw":64.514575},{"c":64.96,"h":64.96,"l":64.9003,"n":2,"o":64.9003,"t":"2026-10-16T13:45:00Z","v":1126,"vw":64.913555},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-16T14:00:00Z","v":832,"vw":64.9},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-16T14:15:00Z","v":100,"vw":64.92},{"c":64.92,"h":64.935,"l":64.92,"n":2,"o":64.935,"t":"2026-10-16T14:30:00Z","v":401,"vw":64.931222},{"c":64.7709,"h":64.825,"l":64.7709,"n":4,"o":64.825,"t":"2026-10-16T14:45:00Z","v":1217,"vw":64.781167},{"c":65.08,"h":65.08,"l":64.88,"n":9,"o":64.88,"t":"2026-10-16T15:00:00Z","v":844,"vw":64.957216},{"c":64.98,"h":65.02,"l":64.97,"n":12,"o":65.015,"t":"2026-10-16T15:15:00Z","v":1646,"vw":65.002887},{"c":64.94,"h":64.97,"l":64.93,"n":4,"o":64.97,"t":"2026-10-16T15:30:00Z","v":596,"vw":64.94},{"c":64.67,"h":64.7991,"l":64.67,"n":8,"o":64.7991,"t":"2026-10-16T16:00:00Z","v":841,"vw":64.719306},{"c":64.6584,"h":64.6584,"l":64.6584,"n":1,"o":64.6584,"t":"2026-10-16T16:15:00Z","v":109,"vw":64.6584},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-10-16T16:45:00Z","v":413,"vw":64.55},{"c":64.57,"h":64.57,"l":64.5252,"n":4,"o":64.5252,"t":"2026-10-16T17:15:00Z","v":685,"vw":64.540516},{"c":64.65,"h":64.65,"l":64.59,"n":9,"o":64.6,"t":"2026-10-16T17:30:00Z","v":1191,"vw":64.619773},{"c":64.62,"h":64.65,"l":64.62,"n":9,"o":64.6212,"t":"2026-10-16T17:45:00Z","v":1055,"vw":64.636427},{"c":64.705,"h":64.705,"l":64.4436,"n":21,"o":64.66,"t":"2026-10-16T18:45:00Z","v":1915,"vw":64.659985},{"c":64.72,"h":64.72,"l":64.72,"n":2,"o":64.72,"t":"2026-10-16T19:00:00Z","v":284,"vw":64.72},{"c":64.6211,"h":64.77,"l":64.621,"n":9,"o":64.77,"t":"2026-10-16T19:15:00Z","v":2826,"vw":64.653894},{"c":64.695,"h":64.695,"l":64.695,"n":1,"o":64.695,"t":"2026-10-16T19:30:00Z","v":110,"vw":64.695},{"c":64.78,"h":64.78,"l":64.7,"n":6,"o":64.7,"t":"2026-10-16T19:45:00Z","v":2079,"vw":64.71956},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-10-16T20:00:00Z","v":362,"vw":64.7},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-19T13:15:00Z","v":200,"vw":64.54},{"c":64.625,"h":64.625,"l":64.53,"n":3,"o":64.53,"t":"2026-10-19T13:30:00Z","v":602,"vw":64.545886},{"c":64.43,"h":64.43,"l":64.3609,"n":6,"o":64.3609,"t":"2026-10-19T13:45:00Z","v":503,"vw":64.389011},{"c":64.39,"h":64.39,"l":64.35,"n":3,"o":64.35,"t":"2026-10-19T14:00:00Z","v":203,"vw":64.37},{"c":64.3501,"h":64.3501,"l":64.3501,"n":1,"o":64.3501,"t":"2026-10-19T14:15:00Z","v":503,"vw":64.3501},{"c":64.23,"h":64.39,"l":64.21,"n":13,"o":64.39,"t":"2026-10-19T14:30:00Z","v":3596,"vw":64.365857},{"c":64.28,"h":64.28,"l":64.23,"n":7,"o":64.23,"t":"2026-10-19T14:45:00Z","v":507,"vw":64.259123},{"c":64.395,"h":64.398,"l":64.275,"n":14,"o":64.275,"t":"2026-10-19T15:00:00Z","v":1514,"vw":64.344957},{"c":64.355,"h":64.4,"l":64.355,"n":4,"o":64.4,"t":"2026-10-19T15:15:00Z","v":480,"vw":64.379323},{"c":64.261,"h":64.33,"l":64.261,"n":2,"o":64.33,"t":"2026-10-19T15:45:00Z","v":449,"vw":64.306949},{"c":64.2028,"h":64.26,"l":64.2028,"n":2,"o":64.26,"t":"2026-10-19T16:00:00Z","v":335,"vw":64.2349},{"c":64.21,"h":64.21,"l":64.21,"n":1,"o":64.21,"t":"2026-10-19T16:15:00Z","v":100,"vw":64.21},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-19T16:45:00Z","v":100,"vw":64.2},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-10-19T17:15:00Z","v":154,"vw":64.19},{"c":64.1708,"h":64.1708,"l":64.1708,"n":2,"o":64.1708,"t":"2026-10-19T17:45:00Z","v":195,"vw":64.1708},{"c":64.23,"h":64.23,"l":64.195,"n":6,"o":64.196,"t":"2026-10-19T18:00:00Z","v":647,"vw":64.210003},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-19T18:15:00Z","v":200,"vw":64.22},{"c":64.16,"h":64.17,"l":64.15,"n":32,"o":64.17,"t":"2026-10-19T19:00:00Z","v":5024,"vw":64.160801},{"c":64.12,"h":64.1799,"l":64.12,"n":28,"o":64.15,"t":"2026-10-19T19:15:00Z","v":3613,"vw":64.151044},{"c":64.15,"h":64.15,"l":64.0851,"n":19,"o":64.0851,"t":"2026-10-19T19:30:00Z","v":4165,"vw":64.128245},{"c":64.2,"h":64.21,"l":64.145,"n":54,"o":64.15,"t":"2026-10-19T19:45:00Z","v":3716,"vw":64.184063},{"c":64.55,"h":64.55,"l":64.33,"n":10,"o":64.33,"t":"2026-10-20T13:30:00Z","v":1591,"vw":64.354861},{"c":64.9601,"h":65.04,"l":64.9601,"n":4,"o":65.04,"t":"2026-10-20T13:45:00Z","v":868,"vw":64.988606},{"c":64.78,"h":64.96,"l":64.78,"n":10,"o":64.96,"t":"2026-10-20T14:00:00Z","v":922,"vw":64.877778},{"c":64.992,"h":64.992,"l":64.79,"n":4,"o":64.79,"t":"2026-10-20T14:15:00Z","v":934,"vw":64.876307},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T14:30:00Z","v":196,"vw":65},{"c":65.07,"h":65.07,"l":65.04,"n":3,"o":65.04,"t":"2026-10-20T14:45:00Z","v":429,"vw":65.05773},{"c":64.95,"h":65,"l":64.95,"n":4,"o":65,"t":"2026-10-20T15:00:00Z","v":617,"vw":64.991667},{"c":64.935,"h":64.935,"l":64.9164,"n":3,"o":64.9164,"t":"2026-10-20T15:15:00Z","v":518,"vw":64.923595},{"c":64.914,"h":64.914,"l":64.914,"n":2,"o":64.914,"t":"2026-10-20T16:00:00Z","v":213,"vw":64.914},{"c":64.8202,"h":64.8202,"l":64.8202,"n":2,"o":64.8202,"t":"2026-10-20T17:00:00Z","v":349,"vw":64.8202},{"c":64.895,"h":64.895,"l":64.8716,"n":4,"o":64.8716,"t":"2026-10-20T17:45:00Z","v":532,"vw":64.890427},{"c":64.8601,"h":64.8601,"l":64.8601,"n":1,"o":64.8601,"t":"2026-10-20T18:15:00Z","v":820,"vw":64.8601},{"c":64.97,"h":64.97,"l":64.95,"n":4,"o":64.95,"t":"2026-10-20T18:45:00Z","v":263,"vw":64.96},{"c":64.98,"h":64.98,"l":64.9195,"n":6,"o":64.9195,"t":"2026-10-20T19:00:00Z","v":596,"vw":64.942859},{"c":65,"h":65.02,"l":64.975,"n":8,"o":65.0153,"t":"2026-10-20T19:15:00Z","v":822,"vw":64.99881},{"c":65,"h":65,"l":64.97,"n":4,"o":64.97,"t":"2026-10-20T19:30:00Z","v":280,"vw":64.983889},{"c":65.12,"h":65.12,"l":65.04,"n":22,"o":65.04,"t":"2026-10-20T19:45:00Z","v":799,"vw":65.066667},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-20T20:00:00Z","v":410,"vw":64.89},{"c":65.0106,"h":65.22,"l":65.0106,"n":7,"o":65.22,"t":"2026-10-21T13:30:00Z","v":1322,"vw":65.154227},{"c":64.955,"h":65.0974,"l":64.955,"n":8,"o":65.0974,"t":"2026-10-21T14:30:00Z","v":1800,"vw":65.043921},{"c":65,"h":65.07,"l":65,"n":5,"o":65.07,"t":"2026-10-21T14:45:00Z","v":538,"vw":65.043129},{"c":64.92,"h":64.98,"l":64.92,"n":6,"o":64.98,"t":"2026-10-21T15:00:00Z","v":452,"vw":64.9425},{"c":64.9331,"h":64.9999,"l":64.93,"n":3,"o":64.9999,"t":"2026-10-21T15:15:00Z","v":800,"vw":64.965725},{"c":64.935,"h":64.935,"l":64.93,"n":5,"o":64.93,"t":"2026-10-21T15:30:00Z","v":228,"vw":64.932333},{"c":65.03,"h":65.03,"l":64.91,"n":3,"o":64.91,"t":"2026-10-21T16:15:00Z","v":905,"vw":64.933204},{"c":65.04,"h":65.04,"l":65.04,"n":1,"o":65.04,"t":"2026-10-21T16:30:00Z","v":100,"vw":65.04},{"c":64.98,"h":64.99,"l":64.98,"n":4,"o":64.99,"t":"2026-10-21T16:45:00Z","v":400,"vw":64.9825},{"c":64.94,"h":64.94,"l":64.94,"n":2,"o":64.94,"t":"2026-10-21T17:30:00Z","v":219,"vw":64.94},{"c":64.8999,"h":64.94,"l":64.8999,"n":3,"o":64.94,"t":"2026-10-21T17:45:00Z","v":500,"vw":64.907952},{"c":64.94,"h":64.94,"l":64.8808,"n":4,"o":64.8808,"t":"2026-10-21T18:00:00Z","v":1112,"vw":64.894362},{"c":64.83,"h":64.88,"l":64.83,"n":17,"o":64.88,"t":"2026-10-21T18:45:00Z","v":1317,"vw":64.839738},{"c":64.6592,"h":64.6592,"l":64.6592,"n":3,"o":64.6592,"t":"2026-10-21T19:15:00Z","v":233,"vw":64.6592},{"c":64.825,"h":64.825,"l":64.825,"n":5,"o":64.825,"t":"2026-10-21T19:30:00Z","v":447,"vw":64.825},{"c":64.82,"h":64.82,"l":64.785,"n":14,"o":64.785,"t":"2026-10-21T19:45:00Z","v":894,"vw":64.797708},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-21T20:00:00Z","v":148,"vw":64.8},{"c":65.01,"h":65.01,"l":64.83,"n":4,"o":64.83,"t":"2026-10-22T13:30:00Z","v":2128,"vw":64.875385},{"c":65.07,"h":65.145,"l":65.07,"n":2,"o":65.145,"t":"2026-10-22T13:45:00Z","v":301,"vw":65.120083},{"c":65.25,"h":65.29,"l":65.245,"n":4,"o":65.245,"t":"2026-10-22T14:00:00Z","v":951,"vw":65.268926},{"c":65.4751,"h":65.4751,"l":65.4751,"n":1,"o":65.4751,"t":"2026-10-22T14:30:00Z","v":133,"vw":65.4751},{"c":65.34,"h":65.39,"l":65.34,"n":5,"o":65.39,"t":"2026-10-22T14:45:00Z","v":650,"vw":65.368461},{"c":65.2007,"h":65.38,"l":65.2007,"n":3,"o":65.38,"t":"2026-10-22T15:00:00Z","v":496,"vw":65.33765},{"c":65.36,"h":65.36,"l":65.36,"n":1,"o":65.36,"t":"2026-10-22T15:15:00Z","v":330,"vw":65.36},{"c":65.37,"h":65.39,"l":65.3,"n":12,"o":65.32,"t":"2026-10-22T15:30:00Z","v":1381,"vw":65.361909},{"c":65.4212,"h":65.4212,"l":65.38,"n":2,"o":65.38,"t":"2026-10-22T15:45:00Z","v":383,"vw":65.409475},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-22T16:30:00Z","v":100,"vw":65.49},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-22T17:00:00Z","v":83619,"vw":65.68},{"c":65.645,"h":65.645,"l":65.645,"n":3,"o":65.645,"t":"2026-10-22T17:15:00Z","v":1588,"vw":65.645},{"c":65.6951,"h":65.6951,"l":65.6951,"n":3,"o":65.6951,"t":"2026-10-22T17:30:00Z","v":1241,"vw":65.6951},{"c":65.6201,"h":65.6201,"l":65.6201,"n":2,"o":65.6201,"t":"2026-10-22T17:45:00Z","v":156,"vw":65.6201},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-22T18:30:00Z","v":158,"vw":65.87},{"c":65.815,"h":65.825,"l":65.81,"n":3,"o":65.825,"t":"2026-10-22T18:45:00Z","v":402,"vw":65.815597},{"c":65.9005,"h":66,"l":65.9005,"n":2,"o":66,"t":"2026-10-22T19:00:00Z","v":1224,"vw":65.954802},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-22T19:15:00Z","v":100,"vw":65.86},{"c":65.85,"h":65.85,"l":65.84,"n":8,"o":65.84,"t":"2026-10-22T19:45:00Z","v":662,"vw":65.844},{"c":65.78,"h":65.78,"l":65.78,"n":3,"o":65.78,"t":"2026-10-22T20:00:00Z","v":167,"vw":65.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.15,"strike":72.38114857570675,"iv":0.44358131188648003,"gamma":0.03880117853624811,"theta":-0.047019522049864204,"vega":0.05876495667096443,"rho":0.01165642499529172,"breakevenPct":11.783442650815985},{"delta":0.3,"premium":1.15,"strike":69.78968237221821,"iv":0.3439941940537809,"gamma":0.0548110553532805,"theta":-0.040567673272612986,"vega":0.06427919796048284,"rho":0.014071870323031147,"breakevenPct":7.843846719699321},{"delta":0.35,"premium":1.1677771551992733,"strike":68.28891379202908,"iv":0.28076025131318244,"gamma":0.07163988258003381,"theta":-0.035935139517030805,"vega":0.06843143664067639,"rho":0.01646264415657863,"breakevenPct":5.589375109802894},{"delta":0.4,"premium":1.2081462048848397,"strike":67.33707590230321,"iv":0.23950991604799896,"gamma":0.08774731466460126,"theta":-0.03262117703890278,"vega":0.07127997592728293,"rho":0.018842777943971666,"breakevenPct":4.203742941909458},{"delta":0.45,"premium":1.2743128279224858,"strike":66.6712478138501,"iv":0.2117875597740915,"gamma":0.10134120365377094,"theta":-0.03017118803438926,"vega":0.0727717486515014,"rho":0.02123078361529365,"breakevenPct":3.2921262416731167},{"delta":0.5,"premium":1.3554140649513422,"strike":66.13057290032438,"iv":0.1905300961338912,"gamma":0.11337492889197934,"theta":-0.028159733044095307,"vega":0.07356651253557067,"rho":0.023624690428449283,"breakevenPct":2.5934736474243323},{"delta":0.55,"premium":1.4482058056054743,"strike":65.73379707052555,"iv":0.17492434790701658,"gamma":0.12164855099432086,"theta":-0.02625883887789102,"vega":0.07227445091221008,"rho":0.02605119153685372,"breakevenPct":2.131351286304383},{"delta":0.6,"premium":1.5447197005418762,"strike":65.38283745257499,"iv":0.16111805652153938,"gamma":0.12872498908838018,"theta":-0.02439314631274924,"vega":0.07031796226775544,"rho":0.028488070384278353,"breakevenPct":1.7445380862220647},{"delta":0.65,"premium":1.6412335954782784,"strike":65.03187783462444,"iv":0.14731176513606214,"gamma":0.13580142718243948,"theta":-0.022527453747607458,"vega":0.0683614736233008,"rho":0.030924949231702994,"breakevenPct":1.3577248861397457},{"delta":0.7,"premium":1.7517565569188147,"strike":64.70926698023196,"iv":0.13638123815827438,"gamma":0.1344992809621131,"theta":-0.018701622156144133,"vega":0.0629061222599904,"rho":0.03388541222638075,"breakevenPct":1.035304860369072},{"delta":0.75,"premium":1.8636790927901021,"strike":64.38948830631399,"iv":0.12573801414479743,"gamma":0.1323600730882609,"theta":-0.014679963065314803,"vega":0.05710121735600883,"rho":0.03689818384452216,"breakevenPct":0.719318028434322},{"delta":0.8,"premium":1.9756016286613896,"strike":64.06970963239603,"iv":0.11509479013132048,"gamma":0.13022086521440868,"theta":-0.010658303974485474,"vega":0.051296312452027246,"rho":0.03991095546266357,"breakevenPct":0.40333119649957216},{"delta":0.85,"premium":2.1999186907117987,"strike":63.75010163661025,"iv":0.10555121837409841,"gamma":0.10908421159009211,"theta":-0.007827314986928279,"vega":0.0408990538126661,"rho":0.042442065163147684,"breakevenPct":0.2584681169383528},{"delta":0.9,"premium":2.455567024540548,"strike":63.43054121932431,"iv":0.09631418737890128,"gamma":0.08265180063544546,"theta":-0.005328239037062161,"vega":0.029221623550390263,"rho":0.0448389060432504,"breakevenPct":0.1613077589918824}],"put":[{"delta":0.2,"premium":1.1502783527951006,"strike":59.011134111804026,"iv":0.5188076929727098,"gamma":0.02917689035053115,"theta":-0.04477760068776828,"vega":0.05178331880771571,"rho":-0.011699644675848527,"breakevenPct":12.038832838235138},{"delta":0.25,"premium":1.1980998235751203,"strike":61.46199647150241,"iv":0.41045719681560233,"gamma":0.04197819608791325,"theta":-0.039524377278671016,"vega":0.05872434573874692,"rho":-0.014503762861396695,"breakevenPct":8.385684633737782},{"delta":0.3,"premium":1.2759385337076288,"strike":63.037541348305155,"iv":0.3442873256705687,"gamma":0.05464863740632691,"theta":-0.03574918319866916,"vega":0.06429645292087963,"rho":-0.01732968283225116,"breakevenPct":6.108843395260674},{"delta":0.35,"premium":1.316801600074872,"strike":64.16801600074872,"iv":0.2897486295134632,"gamma":0.06930051284385043,"theta":-0.031289190585802984,"vega":0.0683860931630497,"rho":-0.020150021457991028,"breakevenPct":4.4523952558926},{"delta":0.4,"premium":1.3993347503150049,"strike":64.99334750315005,"iv":0.2546169462546834,"gamma":0.08204251885847948,"theta":-0.028101864448681742,"vega":0.0714557841899637,"rho":-0.022978855523293585,"breakevenPct":3.3231791534888346},{"delta":0.45,"premium":1.5154062105780666,"strike":65.57703105289033,"iv":0.23328649658815784,"gamma":0.09183745121960166,"theta":-0.02554735305531408,"vega":0.07278955558067009,"rho":-0.02579619343870194,"breakevenPct":2.612306411808652},{"delta":0.5,"premium":1.6560521912531565,"strike":66.12456042500702,"iv":0.21562171753469447,"gamma":0.09963425479127516,"theta":-0.023270983713873233,"vega":0.07350630633157378,"rho":-0.028588446307724415,"breakevenPct":1.993754585354421},{"delta":0.55,"premium":1.861447294875077,"strike":66.58099398861128,"iv":0.20742478451347732,"gamma":0.1021711396759075,"theta":-0.021721982820300117,"vega":0.07261667842147275,"rho":-0.03131411261316451,"breakevenPct":1.612121170969583},{"delta":0.6,"premium":2.086049237983587,"strike":67.04806565064479,"iv":0.20052966002344666,"gamma":0.10382227432590856,"theta":-0.020247127784290737,"vega":0.07153083235638921,"rho":-0.034051625107547806,"breakevenPct":1.2435141187880852},{"delta":0.65,"premium":2.5256740914419695,"strike":67.63423212192262,"iv":0.2082084407971864,"gamma":0.09555732708089097,"theta":-0.019602344665885108,"vega":0.06824830011723329,"rho":-0.03692175713180736,"breakevenPct":1.020738780053727}]},"raw":{"call":[{"delta":0.25,"premium":1.15,"strike":72.38114857570675,"iv":0.44358131188648003,"gamma":0.03880117853624811,"theta":-0.047019522049864204,"vega":0.05876495667096443,"rho":0.01165642499529172,"breakevenPct":11.783442650815985},{"delta":0.3,"premium":1.15,"strike":69.78968237221821,"iv":0.3439941940537809,"gamma":0.0548110553532805,"theta":-0.040567673272612986,"vega":0.06427919796048284,"rho":0.014071870323031147,"breakevenPct":7.843846719699321},{"delta":0.35,"premium":1.1677771551992733,"strike":68.28891379202908,"iv":0.28076025131318244,"gamma":0.07163988258003381,"theta":-0.035935139517030805,"vega":0.06843143664067639,"rho":0.01646264415657863,"breakevenPct":5.589375109802894},{"delta":0.4,"premium":1.2081462048848397,"strike":67.33707590230321,"iv":0.23950991604799896,"gamma":0.08774731466460126,"theta":-0.03262117703890278,"vega":0.07127997592728293,"rho":0.018842777943971666,"breakevenPct":4.203742941909458},{"delta":0.45,"premium":1.2743128279224858,"strike":66.6712478138501,"iv":0.2117875597740915,"gamma":0.10134120365377094,"theta":-0.03017118803438926,"vega":0.0727717486515014,"rho":0.02123078361529365,"breakevenPct":3.2921262416731167},{"delta":0.5,"premium":1.3554140649513422,"strike":66.13057290032438,"iv":0.1905300961338912,"gamma":0.11337492889197934,"theta":-0.028159733044095307,"vega":0.07356651253557067,"rho":0.023624690428449283,"breakevenPct":2.5934736474243323},{"delta":0.55,"premium":1.4482058056054743,"strike":65.73379707052555,"iv":0.17492434790701658,"gamma":0.12164855099432086,"theta":-0.02625883887789102,"vega":0.07227445091221008,"rho":0.02605119153685372,"breakevenPct":2.131351286304383},{"delta":0.6,"premium":1.5447197005418762,"strike":65.38283745257499,"iv":0.16111805652153938,"gamma":0.12872498908838018,"theta":-0.02439314631274924,"vega":0.07031796226775544,"rho":0.028488070384278353,"breakevenPct":1.7445380862220647},{"delta":0.65,"premium":1.6412335954782784,"strike":65.03187783462444,"iv":0.14731176513606214,"gamma":0.13580142718243948,"theta":-0.022527453747607458,"vega":0.0683614736233008,"rho":0.030924949231702994,"breakevenPct":1.3577248861397457},{"delta":0.7,"premium":1.7517565569188147,"strike":64.70926698023196,"iv":0.13638123815827438,"gamma":0.1344992809621131,"theta":-0.018701622156144133,"vega":0.0629061222599904,"rho":0.03388541222638075,"breakevenPct":1.035304860369072},{"delta":0.75,"premium":1.8636790927901021,"strike":64.38948830631399,"iv":0.12573801414479743,"gamma":0.1323600730882609,"theta":-0.014679963065314803,"vega":0.05710121735600883,"rho":0.03689818384452216,"breakevenPct":0.719318028434322},{"delta":0.8,"premium":1.9756016286613896,"strike":64.06970963239603,"iv":0.11509479013132048,"gamma":0.13022086521440868,"theta":-0.010658303974485474,"vega":0.051296312452027246,"rho":0.03991095546266357,"breakevenPct":0.40333119649957216},{"delta":0.85,"premium":2.1999186907117987,"strike":63.75010163661025,"iv":0.10555121837409841,"gamma":0.10908421159009211,"theta":-0.007827314986928279,"vega":0.0408990538126661,"rho":0.042442065163147684,"breakevenPct":0.2584681169383528},{"delta":0.9,"premium":2.455567024540548,"strike":63.43054121932431,"iv":0.09631418737890128,"gamma":0.08265180063544546,"theta":-0.005328239037062161,"vega":0.029221623550390263,"rho":0.0448389060432504,"breakevenPct":0.1613077589918824}],"put":[{"delta":0.2,"premium":1.1502783527951006,"strike":59.011134111804026,"iv":0.5188076929727098,"gamma":0.02917689035053115,"theta":-0.04477760068776828,"vega":0.05178331880771571,"rho":-0.011699644675848527,"breakevenPct":12.038832838235138},{"delta":0.25,"premium":1.1980998235751203,"strike":61.46199647150241,"iv":0.41045719681560233,"gamma":0.04197819608791325,"theta":-0.039524377278671016,"vega":0.05872434573874692,"rho":-0.014503762861396695,"breakevenPct":8.385684633737782},{"delta":0.3,"premium":1.2759385337076288,"strike":63.037541348305155,"iv":0.3442873256705687,"gamma":0.05464863740632691,"theta":-0.03574918319866916,"vega":0.06429645292087963,"rho":-0.01732968283225116,"breakevenPct":6.108843395260674},{"delta":0.35,"premium":1.316801600074872,"strike":64.16801600074872,"iv":0.2897486295134632,"gamma":0.06930051284385043,"theta":-0.031289190585802984,"vega":0.0683860931630497,"rho":-0.020150021457991028,"breakevenPct":4.4523952558926},{"delta":0.4,"premium":1.3993347503150049,"strike":64.99334750315005,"iv":0.2546169462546834,"gamma":0.08204251885847948,"theta":-0.028101864448681742,"vega":0.0714557841899637,"rho":-0.022978855523293585,"breakevenPct":3.3231791534888346},{"delta":0.45,"premium":1.5154062105780666,"strike":65.57703105289033,"iv":0.23328649658815784,"gamma":0.09183745121960166,"theta":-0.02554735305531408,"vega":0.07278955558067009,"rho":-0.02579619343870194,"breakevenPct":2.612306411808652},{"delta":0.5,"premium":1.6560521912531565,"strike":66.12456042500702,"iv":0.21562171753469447,"gamma":0.09963425479127516,"theta":-0.023270983713873233,"vega":0.07350630633157378,"rho":-0.028588446307724415,"breakevenPct":1.993754585354421},{"delta":0.55,"premium":1.861447294875077,"strike":66.58099398861128,"iv":0.20742478451347732,"gamma":0.1021711396759075,"theta":-0.021721982820300117,"vega":0.07261667842147275,"rho":-0.03131411261316451,"breakevenPct":1.612121170969583},{"delta":0.6,"premium":2.086049237983587,"strike":67.04806565064479,"iv":0.20052966002344666,"gamma":0.10382227432590856,"theta":-0.020247127784290737,"vega":0.07153083235638921,"rho":-0.034051625107547806,"breakevenPct":1.2435141187880852},{"delta":0.65,"premium":2.5256740914419695,"strike":67.63423212192262,"iv":0.2082084407971864,"gamma":0.09555732708089097,"theta":-0.019602344665885108,"vega":0.06824830011723329,"rho":-0.03692175713180736,"breakevenPct":1.020738780053727}]}},"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"}}