{"symbol":"XSVM","url":"https://intraalpha.com/companies/XSVM","capturedAt":"2026-10-23T16:41:55.648Z","state":"ready","quote":{"symbol":"XSVM","last_price":67.16,"prev_close":67.49,"regular_close":67.16,"change":-0.33,"change_pct":-0.489,"regular_change":-0.33,"regular_change_pct":-0.489,"extended_change":0,"extended_change_pct":0,"bid":67.17,"ask":67.24,"bid_size":800,"ask_size":2400,"volume":6172,"vwap":66.966809,"open":67.24,"high":67.2506,"low":66.69,"close":67.16,"trade_count":108,"last_trade_at":"2026-10-23T16:27:02.249873233Z","last_quote_at":"2026-10-23T16:41:54.817217446Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:54.813323117-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":582000000,"net_expense_ratio":0.0036,"portfolio_turnover":0.84,"dividend_yield":0.0258,"inception_date":"2005-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:55.027669+00:00"},"optionObservedAt":"2026-10-23T16:32:27.937Z","bars":[{"c":66.56,"h":66.57,"l":66.56,"n":3,"o":66.57,"t":"2026-10-16T13:30:00Z","v":1339,"vw":66.569072},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-16T13:45:00Z","v":150,"vw":67.01},{"c":66.825,"h":66.825,"l":66.825,"n":1,"o":66.825,"t":"2026-10-16T14:55:00Z","v":169,"vw":66.825},{"c":66.86,"h":66.86,"l":66.86,"n":2,"o":66.86,"t":"2026-10-16T15:00:00Z","v":111,"vw":66.86},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-16T15:05:00Z","v":100,"vw":66.9},{"c":66.9674,"h":67,"l":66.9674,"n":4,"o":67,"t":"2026-10-16T15:20:00Z","v":396,"vw":66.988494},{"c":66.9699,"h":66.9699,"l":66.9699,"n":1,"o":66.9699,"t":"2026-10-16T15:25:00Z","v":109,"vw":66.9699},{"c":66.77,"h":66.77,"l":66.77,"n":2,"o":66.77,"t":"2026-10-16T15:30:00Z","v":112,"vw":66.77},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-16T15:40:00Z","v":203,"vw":66.7},{"c":66.6643,"h":66.6643,"l":66.6643,"n":1,"o":66.6643,"t":"2026-10-16T15:45:00Z","v":137,"vw":66.6643},{"c":66.56,"h":66.62,"l":66.56,"n":4,"o":66.62,"t":"2026-10-16T16:00:00Z","v":261,"vw":66.586316},{"c":66.46,"h":66.46,"l":66.46,"n":1,"o":66.46,"t":"2026-10-16T16:10:00Z","v":210,"vw":66.46},{"c":66.36,"h":66.36,"l":66.36,"n":3,"o":66.36,"t":"2026-10-16T16:15:00Z","v":193,"vw":66.36},{"c":66.368,"h":66.368,"l":66.368,"n":1,"o":66.368,"t":"2026-10-16T16:30:00Z","v":384,"vw":66.368},{"c":66.19,"h":66.19,"l":66.19,"n":2,"o":66.19,"t":"2026-10-16T16:50:00Z","v":442,"vw":66.19},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-16T17:50:00Z","v":427,"vw":66.14},{"c":66.015,"h":66.015,"l":66.015,"n":3,"o":66.015,"t":"2026-10-16T18:30:00Z","v":463,"vw":66.015},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-16T18:35:00Z","v":210,"vw":66},{"c":66.017,"h":66.017,"l":66.017,"n":2,"o":66.017,"t":"2026-10-16T18:55:00Z","v":110,"vw":66.017},{"c":66.025,"h":66.03,"l":66.025,"n":3,"o":66.03,"t":"2026-10-16T19:15:00Z","v":1034,"vw":66.0269},{"c":66.12,"h":66.12,"l":66.12,"n":3,"o":66.12,"t":"2026-10-16T19:55:00Z","v":123,"vw":66.12},{"c":66.045,"h":66.23,"l":66.045,"n":14,"o":66.23,"t":"2026-10-19T13:30:00Z","v":950,"vw":66.183105},{"c":65.9,"h":65.91,"l":65.9,"n":2,"o":65.91,"t":"2026-10-19T13:55:00Z","v":249,"vw":65.904016},{"c":65.8501,"h":65.8501,"l":65.8501,"n":1,"o":65.8501,"t":"2026-10-19T14:00:00Z","v":230,"vw":65.8501},{"c":65.975,"h":65.975,"l":65.975,"n":3,"o":65.975,"t":"2026-10-19T14:05:00Z","v":469,"vw":65.975},{"c":65.97,"h":65.97,"l":65.97,"n":1,"o":65.97,"t":"2026-10-19T14:10:00Z","v":705,"vw":65.97},{"c":65.8901,"h":65.92,"l":65.8901,"n":11,"o":65.91,"t":"2026-10-19T14:20:00Z","v":1637,"vw":65.904693},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-19T14:45:00Z","v":193,"vw":65.77},{"c":65.94,"h":65.94,"l":65.94,"n":1,"o":65.94,"t":"2026-10-19T15:10:00Z","v":137,"vw":65.94},{"c":66.07,"h":66.07,"l":66.07,"n":3,"o":66.07,"t":"2026-10-19T15:20:00Z","v":494,"vw":66.07},{"c":65.99,"h":66.02,"l":65.99,"n":3,"o":66.02,"t":"2026-10-19T15:25:00Z","v":208,"vw":66.004493},{"c":66.069,"h":66.069,"l":65.9901,"n":3,"o":65.9901,"t":"2026-10-19T15:35:00Z","v":383,"vw":66.024942},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-19T16:30:00Z","v":2503,"vw":65.63},{"c":65.645,"h":65.645,"l":65.645,"n":2,"o":65.645,"t":"2026-10-19T16:45:00Z","v":191,"vw":65.645},{"c":65.63,"h":65.6301,"l":65.63,"n":4,"o":65.63,"t":"2026-10-19T17:00:00Z","v":501,"vw":65.63004},{"c":65.575,"h":65.575,"l":65.575,"n":2,"o":65.575,"t":"2026-10-19T17:30:00Z","v":174,"vw":65.575},{"c":65.54,"h":65.54,"l":65.54,"n":2,"o":65.54,"t":"2026-10-19T17:35:00Z","v":536,"vw":65.54},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-10-19T18:00:00Z","v":340,"vw":65.61},{"c":65.547,"h":65.547,"l":65.547,"n":1,"o":65.547,"t":"2026-10-19T18:05:00Z","v":250,"vw":65.547},{"c":65.5326,"h":65.61,"l":65.5326,"n":2,"o":65.61,"t":"2026-10-19T18:10:00Z","v":720,"vw":65.58635},{"c":65.57,"h":65.57,"l":65.57,"n":1,"o":65.57,"t":"2026-10-19T18:30:00Z","v":122,"vw":65.57},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-10-19T18:35:00Z","v":100,"vw":65.52},{"c":65.53,"h":65.53,"l":65.53,"n":2,"o":65.53,"t":"2026-10-19T18:40:00Z","v":142,"vw":65.53},{"c":65.471,"h":65.471,"l":65.471,"n":2,"o":65.471,"t":"2026-10-19T19:00:00Z","v":114,"vw":65.471},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-19T19:10:00Z","v":135,"vw":65.46},{"c":65.4916,"h":65.4916,"l":65.4916,"n":2,"o":65.4916,"t":"2026-10-19T19:25:00Z","v":230,"vw":65.4916},{"c":65.54,"h":65.54,"l":65.485,"n":6,"o":65.485,"t":"2026-10-19T19:30:00Z","v":953,"vw":65.498397},{"c":65.51,"h":65.51,"l":65.51,"n":5,"o":65.51,"t":"2026-10-19T20:00:00Z","v":408,"vw":65.51},{"c":65.54,"h":65.54,"l":65.54,"n":4,"o":65.54,"t":"2026-10-20T13:30:00Z","v":893,"vw":65.54},{"c":66.24,"h":66.24,"l":66.24,"n":1,"o":66.24,"t":"2026-10-20T13:40:00Z","v":400,"vw":66.24},{"c":66.49,"h":66.49,"l":66.44,"n":13,"o":66.44,"t":"2026-10-20T13:50:00Z","v":2027,"vw":66.442646},{"c":66.22,"h":66.31,"l":66.22,"n":11,"o":66.26,"t":"2026-10-20T14:05:00Z","v":5590,"vw":66.268626},{"c":66.23,"h":66.23,"l":66.23,"n":4,"o":66.23,"t":"2026-10-20T14:10:00Z","v":277,"vw":66.23},{"c":66.63,"h":66.65,"l":66.48,"n":5,"o":66.48,"t":"2026-10-20T14:25:00Z","v":980,"vw":66.607419},{"c":66.64,"h":66.64,"l":66.64,"n":3,"o":66.64,"t":"2026-10-20T14:30:00Z","v":201,"vw":66.64},{"c":66.6,"h":66.6,"l":66.59,"n":5,"o":66.59,"t":"2026-10-20T14:40:00Z","v":550,"vw":66.593629},{"c":66.7,"h":66.81,"l":66.63,"n":7,"o":66.63,"t":"2026-10-20T15:00:00Z","v":1538,"vw":66.762259},{"c":66.52,"h":66.54,"l":66.52,"n":10,"o":66.52,"t":"2026-10-20T15:10:00Z","v":2104,"vw":66.520972},{"c":66.43,"h":66.49,"l":66.42,"n":12,"o":66.49,"t":"2026-10-20T15:30:00Z","v":3466,"vw":66.475861},{"c":66.56,"h":66.56,"l":66.56,"n":3,"o":66.56,"t":"2026-10-20T15:40:00Z","v":364,"vw":66.56},{"c":66.51,"h":66.51,"l":66.51,"n":3,"o":66.51,"t":"2026-10-20T15:50:00Z","v":192,"vw":66.51},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-20T15:55:00Z","v":100,"vw":66.51},{"c":66.34,"h":66.415,"l":66.34,"n":7,"o":66.415,"t":"2026-10-20T16:10:00Z","v":1777,"vw":66.380352},{"c":66.27,"h":66.36,"l":66.27,"n":15,"o":66.33,"t":"2026-10-20T16:15:00Z","v":1601,"vw":66.309375},{"c":66.31,"h":66.31,"l":66.31,"n":3,"o":66.31,"t":"2026-10-20T16:20:00Z","v":138,"vw":66.31},{"c":66.325,"h":66.325,"l":66.27,"n":4,"o":66.27,"t":"2026-10-20T16:25:00Z","v":261,"vw":66.300877},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-20T16:40:00Z","v":200,"vw":66.41},{"c":66.34,"h":66.34,"l":66.34,"n":3,"o":66.34,"t":"2026-10-20T16:55:00Z","v":781,"vw":66.34},{"c":66.34,"h":66.34,"l":66.34,"n":3,"o":66.34,"t":"2026-10-20T17:00:00Z","v":169,"vw":66.34},{"c":66.365,"h":66.37,"l":66.365,"n":3,"o":66.365,"t":"2026-10-20T17:20:00Z","v":600,"vw":66.3675},{"c":66.34,"h":66.34,"l":66.34,"n":1,"o":66.34,"t":"2026-10-20T17:25:00Z","v":300,"vw":66.34},{"c":66.43,"h":66.43,"l":66.42,"n":5,"o":66.42,"t":"2026-10-20T18:00:00Z","v":800,"vw":66.428667},{"c":66.45,"h":66.45,"l":66.45,"n":4,"o":66.45,"t":"2026-10-20T18:10:00Z","v":316,"vw":66.45},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-20T19:00:00Z","v":230,"vw":66.41},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-20T19:05:00Z","v":100,"vw":66.38},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-20T19:15:00Z","v":113,"vw":66.41},{"c":66.37,"h":66.41,"l":66.37,"n":2,"o":66.41,"t":"2026-10-20T19:20:00Z","v":300,"vw":66.383333},{"c":66.45,"h":66.45,"l":66.45,"n":2,"o":66.45,"t":"2026-10-20T19:25:00Z","v":113,"vw":66.45},{"c":66.4,"h":66.4,"l":66.4,"n":5,"o":66.4,"t":"2026-10-20T19:35:00Z","v":232,"vw":66.4},{"c":66.52,"h":66.52,"l":66.52,"n":3,"o":66.52,"t":"2026-10-20T19:40:00Z","v":121,"vw":66.52},{"c":66.52,"h":66.545,"l":66.52,"n":4,"o":66.545,"t":"2026-10-20T19:45:00Z","v":268,"vw":66.534796},{"c":66.47,"h":66.47,"l":66.47,"n":3,"o":66.47,"t":"2026-10-20T19:55:00Z","v":214,"vw":66.47},{"c":66.59,"h":66.59,"l":66.59,"n":6,"o":66.59,"t":"2026-10-20T20:00:00Z","v":1931,"vw":66.59},{"c":66.67,"h":66.67,"l":66.67,"n":5,"o":66.67,"t":"2026-10-21T13:30:00Z","v":1117,"vw":66.67},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-21T13:35:00Z","v":178,"vw":66.7},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-21T13:40:00Z","v":405,"vw":66.5},{"c":66.66,"h":66.665,"l":66.66,"n":3,"o":66.665,"t":"2026-10-21T13:50:00Z","v":1159,"vw":66.664297},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-21T14:15:00Z","v":100,"vw":66.38},{"c":66.38,"h":66.4276,"l":66.38,"n":5,"o":66.4276,"t":"2026-10-21T15:10:00Z","v":440,"vw":66.414523},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-21T15:30:00Z","v":100,"vw":66.43},{"c":66.4775,"h":66.4775,"l":66.4775,"n":2,"o":66.4775,"t":"2026-10-21T16:35:00Z","v":1030,"vw":66.4775},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-10-21T17:00:00Z","v":151,"vw":66.35},{"c":66.4279,"h":66.4279,"l":66.4279,"n":2,"o":66.4279,"t":"2026-10-21T17:15:00Z","v":181,"vw":66.4279},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-10-21T17:25:00Z","v":100,"vw":66.37},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-21T17:30:00Z","v":124,"vw":66.39},{"c":66.355,"h":66.355,"l":66.355,"n":3,"o":66.355,"t":"2026-10-21T18:05:00Z","v":107,"vw":66.355},{"c":66.35,"h":66.35,"l":66.35,"n":3,"o":66.35,"t":"2026-10-21T18:10:00Z","v":106,"vw":66.35},{"c":66.41,"h":66.4699,"l":66.38,"n":5,"o":66.38,"t":"2026-10-21T18:45:00Z","v":568,"vw":66.421623},{"c":66.06,"h":66.11,"l":66.06,"n":16,"o":66.0818,"t":"2026-10-21T19:00:00Z","v":867,"vw":66.094293},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-21T19:05:00Z","v":100,"vw":66.15},{"c":66.35,"h":66.38,"l":66.35,"n":9,"o":66.38,"t":"2026-10-21T19:55:00Z","v":894,"vw":66.367854},{"c":66.33,"h":66.33,"l":66.33,"n":3,"o":66.33,"t":"2026-10-21T20:00:00Z","v":626,"vw":66.33},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-22T13:40:00Z","v":4843,"vw":66.6},{"c":67,"h":67,"l":67,"n":5,"o":67,"t":"2026-10-22T13:55:00Z","v":224,"vw":67},{"c":67.19,"h":67.19,"l":67.19,"n":1,"o":67.19,"t":"2026-10-22T14:00:00Z","v":100,"vw":67.19},{"c":67.14,"h":67.14,"l":67.14,"n":1,"o":67.14,"t":"2026-10-22T14:10:00Z","v":106,"vw":67.14},{"c":67.19,"h":67.19,"l":67.165,"n":3,"o":67.165,"t":"2026-10-22T14:15:00Z","v":747,"vw":67.180481},{"c":67.0667,"h":67.0667,"l":67.0667,"n":2,"o":67.0667,"t":"2026-10-22T14:20:00Z","v":436,"vw":67.0667},{"c":66.975,"h":66.975,"l":66.975,"n":1,"o":66.975,"t":"2026-10-22T14:25:00Z","v":410,"vw":66.975},{"c":66.92,"h":66.92,"l":66.8601,"n":2,"o":66.8601,"t":"2026-10-22T14:30:00Z","v":348,"vw":66.877313},{"c":66.955,"h":66.955,"l":66.955,"n":3,"o":66.955,"t":"2026-10-22T15:10:00Z","v":148,"vw":66.955},{"c":66.99,"h":66.99,"l":66.99,"n":4,"o":66.99,"t":"2026-10-22T15:15:00Z","v":385,"vw":66.99},{"c":67.09,"h":67.09,"l":67.09,"n":11,"o":67.09,"t":"2026-10-22T15:30:00Z","v":1442,"vw":67.09},{"c":67.16,"h":67.16,"l":67.09,"n":12,"o":67.09,"t":"2026-10-22T15:40:00Z","v":433,"vw":67.125},{"c":67.155,"h":67.155,"l":67.15,"n":2,"o":67.15,"t":"2026-10-22T15:45:00Z","v":572,"vw":67.152666},{"c":67.32,"h":67.32,"l":67.32,"n":3,"o":67.32,"t":"2026-10-22T16:05:00Z","v":229,"vw":67.32},{"c":67.35,"h":67.35,"l":67.35,"n":4,"o":67.35,"t":"2026-10-22T16:15:00Z","v":241,"vw":67.35},{"c":67.53,"h":67.53,"l":67.53,"n":1,"o":67.53,"t":"2026-10-22T16:55:00Z","v":100,"vw":67.53},{"c":67.49,"h":67.49,"l":67.49,"n":2,"o":67.49,"t":"2026-10-22T17:00:00Z","v":201,"vw":67.49},{"c":67.46,"h":67.46,"l":67.46,"n":3,"o":67.46,"t":"2026-10-22T17:15:00Z","v":151,"vw":67.46},{"c":67.41,"h":67.475,"l":67.41,"n":3,"o":67.4301,"t":"2026-10-22T17:20:00Z","v":989,"vw":67.422673},{"c":67.51,"h":67.52,"l":67.51,"n":3,"o":67.52,"t":"2026-10-22T17:45:00Z","v":1123,"vw":67.510909},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-10-22T18:05:00Z","v":343,"vw":67.48},{"c":67.58,"h":67.58,"l":67.54,"n":3,"o":67.54,"t":"2026-10-22T18:15:00Z","v":1518,"vw":67.553615},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-22T19:00:00Z","v":100,"vw":67.55},{"c":67.5692,"h":67.5692,"l":67.5692,"n":1,"o":67.5692,"t":"2026-10-22T19:25:00Z","v":1135,"vw":67.5692},{"c":67.53,"h":67.53,"l":67.47,"n":8,"o":67.47,"t":"2026-10-22T19:30:00Z","v":1258,"vw":67.494423},{"c":67.5201,"h":67.5201,"l":67.5201,"n":2,"o":67.5201,"t":"2026-10-22T19:35:00Z","v":111,"vw":67.5201},{"c":67.571,"h":67.571,"l":67.54,"n":3,"o":67.54,"t":"2026-10-22T19:40:00Z","v":385,"vw":67.556146},{"c":67.52,"h":67.556,"l":67.52,"n":14,"o":67.53,"t":"2026-10-22T19:55:00Z","v":1736,"vw":67.539261},{"c":67.49,"h":67.49,"l":67.49,"n":3,"o":67.49,"t":"2026-10-22T20:00:00Z","v":333,"vw":67.49},{"c":67.24,"h":67.24,"l":67.24,"n":1,"o":67.24,"t":"2026-10-23T13:30:00Z","v":459,"vw":67.24},{"c":67.24,"h":67.24,"l":67.24,"n":1,"o":67.24,"t":"2026-10-23T13:35:00Z","v":142,"vw":67.24},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-23T14:10:00Z","v":1681,"vw":66.69},{"c":66.715,"h":66.715,"l":66.715,"n":1,"o":66.715,"t":"2026-10-23T14:15:00Z","v":550,"vw":66.715},{"c":66.95,"h":66.95,"l":66.95,"n":4,"o":66.95,"t":"2026-10-23T14:45:00Z","v":305,"vw":66.95},{"c":66.97,"h":66.97,"l":66.97,"n":1,"o":66.97,"t":"2026-10-23T14:50:00Z","v":111,"vw":66.97},{"c":67.09,"h":67.09,"l":67.09,"n":1,"o":67.09,"t":"2026-10-23T15:00:00Z","v":100,"vw":67.09},{"c":67.1801,"h":67.2506,"l":67.1801,"n":4,"o":67.2506,"t":"2026-10-23T15:25:00Z","v":445,"vw":67.199993},{"c":67.1461,"h":67.1461,"l":67.1461,"n":2,"o":67.1461,"t":"2026-10-23T15:30:00Z","v":386,"vw":67.1461},{"c":67.2137,"h":67.2137,"l":67.2137,"n":2,"o":67.2137,"t":"2026-10-23T15:55:00Z","v":565,"vw":67.2137},{"c":67.21,"h":67.21,"l":67.21,"n":5,"o":67.21,"t":"2026-10-23T16:20:00Z","v":306,"vw":67.21},{"c":67.16,"h":67.1643,"l":67.16,"n":2,"o":67.1643,"t":"2026-10-23T16:25:00Z","v":250,"vw":67.16258}],"history":[{"c":54.39,"h":55.81,"l":54.39,"n":591,"o":55.81,"t":"2024-10-21T04:00:00Z","v":44576,"vw":54.798321},{"c":54.33,"h":54.37,"l":54.045,"n":528,"o":54.35,"t":"2024-10-22T04:00:00Z","v":56709,"vw":54.232492},{"c":53.68,"h":54.195,"l":53.35,"n":820,"o":54,"t":"2024-10-23T04:00:00Z","v":77728,"vw":53.792263},{"c":54.11,"h":54.11,"l":53.65,"n":571,"o":53.95,"t":"2024-10-24T04:00:00Z","v":45587,"vw":53.860487},{"c":53.68,"h":54.5699,"l":53.57,"n":946,"o":54.36,"t":"2024-10-25T04:00:00Z","v":94828,"vw":54.148685},{"c":54.7898,"h":54.8399,"l":53.99,"n":506,"o":53.99,"t":"2024-10-28T04:00:00Z","v":40969,"vw":54.633348},{"c":54.2,"h":54.3601,"l":53.92,"n":617,"o":54.26,"t":"2024-10-29T04:00:00Z","v":80883,"vw":54.183801},{"c":54.44,"h":55.1925,"l":54.03,"n":490,"o":54.03,"t":"2024-10-30T04:00:00Z","v":50830,"vw":54.70283},{"c":53.46,"h":54.46,"l":53.45,"n":451,"o":54.32,"t":"2024-10-31T04:00:00Z","v":37362,"vw":53.868793},{"c":53.375,"h":54.0325,"l":53.305,"n":370,"o":53.82,"t":"2024-11-01T04:00:00Z","v":32363,"vw":53.548416},{"c":53.59,"h":54.06,"l":53.27,"n":715,"o":53.33,"t":"2024-11-04T05:00:00Z","v":71145,"vw":53.813112},{"c":54.7,"h":54.72,"l":53.6,"n":485,"o":53.6,"t":"2024-11-05T05:00:00Z","v":68065,"vw":54.320193},{"c":59.22,"h":59.441,"l":57.31,"n":927,"o":57.31,"t":"2024-11-06T05:00:00Z","v":220799,"vw":58.67281},{"c":58.54,"h":59.43,"l":58.54,"n":911,"o":59.04,"t":"2024-11-07T05:00:00Z","v":83747,"vw":59.015137},{"c":58.82,"h":58.97,"l":58.48,"n":871,"o":58.63,"t":"2024-11-08T05:00:00Z","v":86577,"vw":58.728465},{"c":59.89,"h":60.22,"l":59.34,"n":805,"o":59.56,"t":"2024-11-11T05:00:00Z","v":129201,"vw":59.931414},{"c":59.01,"h":59.97,"l":58.94,"n":605,"o":59.57,"t":"2024-11-12T05:00:00Z","v":42679,"vw":59.409493},{"c":58.56,"h":59.6516,"l":58.555,"n":580,"o":59.32,"t":"2024-11-13T05:00:00Z","v":42342,"vw":59.29323},{"c":58.17,"h":58.93,"l":57.77,"n":638,"o":58.82,"t":"2024-11-14T05:00:00Z","v":69653,"vw":58.211105},{"c":57.91,"h":58.56,"l":57.5576,"n":727,"o":58.22,"t":"2024-11-15T05:00:00Z","v":77587,"vw":57.850324},{"c":57.86,"h":58.3,"l":57.83,"n":556,"o":58.12,"t":"2024-11-18T05:00:00Z","v":40990,"vw":58.066556},{"c":57.57,"h":57.67,"l":57.01,"n":380,"o":57.24,"t":"2024-11-19T05:00:00Z","v":35529,"vw":57.489385},{"c":57.66,"h":57.66,"l":57.2325,"n":506,"o":57.61,"t":"2024-11-20T05:00:00Z","v":38368,"vw":57.452909},{"c":58.55,"h":58.7018,"l":57.9401,"n":383,"o":57.95,"t":"2024-11-21T05:00:00Z","v":43006,"vw":58.47417},{"c":59.54,"h":59.67,"l":58.81,"n":547,"o":58.81,"t":"2024-11-22T05:00:00Z","v":69290,"vw":59.417407},{"c":60.64,"h":61.395,"l":59.93,"n":895,"o":59.93,"t":"2024-11-25T05:00:00Z","v":111824,"vw":60.978716},{"c":59.82,"h":60.27,"l":59.56,"n":470,"o":60.27,"t":"2024-11-26T05:00:00Z","v":43035,"vw":59.829683},{"c":59.83,"h":60.5959,"l":59.76,"n":432,"o":60.23,"t":"2024-11-27T05:00:00Z","v":37363,"vw":59.955497},{"c":59.81,"h":60.5,"l":59.71,"n":227,"o":60.29,"t":"2024-11-29T05:00:00Z","v":25431,"vw":59.800116},{"c":60.04,"h":60.28,"l":59.39,"n":556,"o":59.84,"t":"2024-12-02T05:00:00Z","v":35271,"vw":59.857125},{"c":59.7,"h":60.24,"l":59.43,"n":517,"o":60.09,"t":"2024-12-03T05:00:00Z","v":53024,"vw":59.721166},{"c":59.58,"h":59.92,"l":59.11,"n":697,"o":59.7,"t":"2024-12-04T05:00:00Z","v":56101,"vw":59.532848},{"c":58.92,"h":59.6,"l":58.92,"n":507,"o":59.6,"t":"2024-12-05T05:00:00Z","v":45185,"vw":59.10959},{"c":58.76,"h":59.2838,"l":58.41,"n":692,"o":59.28,"t":"2024-12-06T05:00:00Z","v":105114,"vw":58.62586},{"c":58.93,"h":59.6481,"l":58.9175,"n":470,"o":59.22,"t":"2024-12-09T05:00:00Z","v":39507,"vw":59.293356},{"c":58.76,"h":59.3476,"l":58.31,"n":548,"o":59.03,"t":"2024-12-10T05:00:00Z","v":51452,"vw":59.034388},{"c":59.03,"h":59.36,"l":58.75,"n":482,"o":59.13,"t":"2024-12-11T05:00:00Z","v":35715,"vw":59.067538},{"c":58.51,"h":58.93,"l":58.51,"n":362,"o":58.93,"t":"2024-12-12T05:00:00Z","v":33468,"vw":58.689515},{"c":58.25,"h":58.58,"l":57.91,"n":356,"o":58.58,"t":"2024-12-13T05:00:00Z","v":39581,"vw":58.09627},{"c":58.14,"h":58.414,"l":57.9823,"n":490,"o":58.27,"t":"2024-12-16T05:00:00Z","v":33757,"vw":58.227053},{"c":57.16,"h":58,"l":57.12,"n":615,"o":57.79,"t":"2024-12-17T05:00:00Z","v":48444,"vw":57.352875},{"c":54.79,"h":57.8,"l":54.67,"n":675,"o":57.73,"t":"2024-12-18T05:00:00Z","v":81468,"vw":56.81339},{"c":54.56,"h":55.72,"l":54.3608,"n":551,"o":55.51,"t":"2024-12-19T05:00:00Z","v":90735,"vw":54.770793},{"c":54.76,"h":55.49,"l":54.04,"n":723,"o":54.32,"t":"2024-12-20T05:00:00Z","v":73780,"vw":55.065594},{"c":54.45,"h":54.5,"l":54.017,"n":939,"o":54.41,"t":"2024-12-23T05:00:00Z","v":80513,"vw":54.301956},{"c":54.82,"h":54.9,"l":54.34,"n":532,"o":54.57,"t":"2024-12-24T05:00:00Z","v":43405,"vw":54.526329},{"c":55.14,"h":55.24,"l":54.29,"n":604,"o":54.69,"t":"2024-12-26T05:00:00Z","v":85548,"vw":54.994516},{"c":54.42,"h":55.0929,"l":54.02,"n":397,"o":54.89,"t":"2024-12-27T05:00:00Z","v":58536,"vw":54.532853},{"c":54.13,"h":54.42,"l":53.63,"n":674,"o":54.12,"t":"2024-12-30T05:00:00Z","v":70112,"vw":54.108318},{"c":54.48,"h":54.83,"l":54.22,"n":486,"o":54.54,"t":"2024-12-31T05:00:00Z","v":66525,"vw":54.512691},{"c":53.98,"h":55.0629,"l":53.69,"n":473,"o":54.91,"t":"2025-01-02T05:00:00Z","v":56866,"vw":54.123361},{"c":54.3,"h":54.37,"l":53.5,"n":458,"o":54.09,"t":"2025-01-03T05:00:00Z","v":56238,"vw":54.037088},{"c":54.04,"h":54.9375,"l":53.97,"n":632,"o":54.45,"t":"2025-01-06T05:00:00Z","v":105230,"vw":54.469622},{"c":53.48,"h":54.26,"l":53.2401,"n":586,"o":54.26,"t":"2025-01-07T05:00:00Z","v":68016,"vw":53.52968},{"c":53.52,"h":53.5898,"l":52.8317,"n":448,"o":53.29,"t":"2025-01-08T05:00:00Z","v":78301,"vw":53.357705},{"c":52.35,"h":52.82,"l":51.8583,"n":705,"o":52.82,"t":"2025-01-10T05:00:00Z","v":85164,"vw":52.188104},{"c":52.62,"h":52.76,"l":51.816,"n":639,"o":51.86,"t":"2025-01-13T05:00:00Z","v":215543,"vw":52.22702},{"c":53.76,"h":53.93,"l":53.07,"n":406,"o":53.07,"t":"2025-01-14T05:00:00Z","v":205460,"vw":53.329425},{"c":54.86,"h":55.35,"l":54.5,"n":614,"o":55.35,"t":"2025-01-15T05:00:00Z","v":68590,"vw":54.849759},{"c":54.89,"h":55.0599,"l":54.4455,"n":491,"o":54.82,"t":"2025-01-16T05:00:00Z","v":90487,"vw":54.773173},{"c":55.1,"h":55.32,"l":54.8801,"n":482,"o":55.31,"t":"2025-01-17T05:00:00Z","v":148231,"vw":54.984274},{"c":55.8,"h":55.87,"l":55.56,"n":523,"o":55.56,"t":"2025-01-21T05:00:00Z","v":80833,"vw":55.712931},{"c":55.04,"h":55.56,"l":54.9905,"n":537,"o":55.56,"t":"2025-01-22T05:00:00Z","v":30711,"vw":55.241195},{"c":55.32,"h":55.51,"l":54.8764,"n":589,"o":54.91,"t":"2025-01-23T05:00:00Z","v":59889,"vw":55.20163},{"c":55.34,"h":55.5883,"l":55.01,"n":365,"o":55.16,"t":"2025-01-24T05:00:00Z","v":27770,"vw":55.353153},{"c":55.83,"h":56.315,"l":55.22,"n":570,"o":55.22,"t":"2025-01-27T05:00:00Z","v":38017,"vw":55.805616},{"c":55.41,"h":55.84,"l":55.2,"n":623,"o":55.72,"t":"2025-01-28T05:00:00Z","v":88005,"vw":55.326928},{"c":55.2267,"h":55.7346,"l":54.7,"n":394,"o":55.23,"t":"2025-01-29T05:00:00Z","v":108498,"vw":55.345081},{"c":55.91,"h":56.34,"l":55.5153,"n":450,"o":55.55,"t":"2025-01-30T05:00:00Z","v":35942,"vw":56.008471},{"c":55.32,"h":56.0302,"l":55.1116,"n":366,"o":55.87,"t":"2025-01-31T05:00:00Z","v":170803,"vw":55.761251},{"c":54.36,"h":54.9885,"l":53.852,"n":742,"o":54.17,"t":"2025-02-03T05:00:00Z","v":195479,"vw":54.408151},{"c":55.05,"h":55.13,"l":54.23,"n":480,"o":54.23,"t":"2025-02-04T05:00:00Z","v":45747,"vw":54.765965},{"c":55.53,"h":55.6066,"l":55.1306,"n":336,"o":55.35,"t":"2025-02-05T05:00:00Z","v":131495,"vw":55.257794},{"c":55.79,"h":56,"l":55.56,"n":495,"o":55.81,"t":"2025-02-06T05:00:00Z","v":32421,"vw":55.78159},{"c":55.02,"h":55.78,"l":54.77,"n":558,"o":55.78,"t":"2025-02-07T05:00:00Z","v":151541,"vw":55.157113},{"c":55.07,"h":55.36,"l":54.86,"n":320,"o":55.36,"t":"2025-02-10T05:00:00Z","v":37549,"vw":55.123105},{"c":55.61,"h":55.625,"l":54.71,"n":372,"o":54.71,"t":"2025-02-11T05:00:00Z","v":165152,"vw":55.416868},{"c":54.71,"h":55.02,"l":54.5089,"n":1192,"o":54.84,"t":"2025-02-12T05:00:00Z","v":25258,"vw":54.85999},{"c":55.3364,"h":55.3364,"l":54.8409,"n":300,"o":55.06,"t":"2025-02-13T05:00:00Z","v":26432,"vw":55.072483},{"c":55.22,"h":55.9046,"l":55.179,"n":267,"o":55.53,"t":"2025-02-14T05:00:00Z","v":21495,"vw":55.347468},{"c":55.2625,"h":55.43,"l":54.9935,"n":346,"o":55.18,"t":"2025-02-18T05:00:00Z","v":50187,"vw":55.187184},{"c":54.93,"h":55.155,"l":54.705,"n":406,"o":54.86,"t":"2025-02-19T05:00:00Z","v":28265,"vw":54.923703},{"c":54.37,"h":54.78,"l":54.0279,"n":329,"o":54.78,"t":"2025-02-20T05:00:00Z","v":87496,"vw":54.317088},{"c":53.3211,"h":54.73,"l":53.2201,"n":391,"o":54.73,"t":"2025-02-21T05:00:00Z","v":148923,"vw":54.231524},{"c":53.16,"h":53.7385,"l":53.16,"n":413,"o":53.59,"t":"2025-02-24T05:00:00Z","v":88906,"vw":53.489966},{"c":53.78,"h":54.0956,"l":53.22,"n":550,"o":53.22,"t":"2025-02-25T05:00:00Z","v":69144,"vw":53.591191},{"c":53.54,"h":54.095,"l":53.2757,"n":319,"o":53.79,"t":"2025-02-26T05:00:00Z","v":33797,"vw":53.551259},{"c":53.2,"h":53.61,"l":53.11,"n":450,"o":53.45,"t":"2025-02-27T05:00:00Z","v":77990,"vw":53.372955},{"c":53.71,"h":53.71,"l":53.108,"n":464,"o":53.24,"t":"2025-02-28T05:00:00Z","v":95030,"vw":53.303577},{"c":52.69,"h":53.98,"l":52.42,"n":686,"o":53.77,"t":"2025-03-03T05:00:00Z","v":164629,"vw":53.122037},{"c":51.75,"h":52.5,"l":51.2901,"n":1437,"o":52.17,"t":"2025-03-04T05:00:00Z","v":170691,"vw":51.821594},{"c":52.06,"h":52.21,"l":51.28,"n":476,"o":51.7,"t":"2025-03-05T05:00:00Z","v":95977,"vw":51.833469},{"c":51.5301,"h":52.02,"l":51.27,"n":551,"o":51.36,"t":"2025-03-06T05:00:00Z","v":79098,"vw":51.6259},{"c":51.65,"h":51.89,"l":50.87,"n":531,"o":51.51,"t":"2025-03-07T05:00:00Z","v":79882,"vw":51.512923},{"c":50.38,"h":51.45,"l":50.08,"n":885,"o":51.04,"t":"2025-03-10T04:00:00Z","v":71169,"vw":50.596455},{"c":50.14,"h":50.7341,"l":49.85,"n":646,"o":50.53,"t":"2025-03-11T04:00:00Z","v":67573,"vw":50.3802},{"c":50.01,"h":50.62,"l":49.7103,"n":718,"o":50.62,"t":"2025-03-12T04:00:00Z","v":87767,"vw":50.131614},{"c":49.34,"h":50.39,"l":49.25,"n":523,"o":50.11,"t":"2025-03-13T04:00:00Z","v":70105,"vw":49.596639},{"c":50.41,"h":50.51,"l":49.695,"n":512,"o":49.81,"t":"2025-03-14T04:00:00Z","v":180623,"vw":50.020242},{"c":50.82,"h":50.9842,"l":50.45,"n":383,"o":50.45,"t":"2025-03-17T04:00:00Z","v":42266,"vw":50.803864},{"c":50.72,"h":50.72,"l":50.3501,"n":535,"o":50.7,"t":"2025-03-18T04:00:00Z","v":61099,"vw":50.517048},{"c":51.26,"h":51.67,"l":50.77,"n":484,"o":50.77,"t":"2025-03-19T04:00:00Z","v":41867,"vw":51.09202},{"c":51.01,"h":51.63,"l":50.82,"n":494,"o":50.82,"t":"2025-03-20T04:00:00Z","v":38673,"vw":51.319708},{"c":50.62,"h":50.96,"l":50.23,"n":366,"o":50.45,"t":"2025-03-21T04:00:00Z","v":45389,"vw":50.552155},{"c":51.53,"h":51.5612,"l":50.8,"n":395,"o":50.8,"t":"2025-03-24T04:00:00Z","v":35987,"vw":51.276895},{"c":51.26,"h":51.56,"l":51.215,"n":313,"o":51.43,"t":"2025-03-25T04:00:00Z","v":33974,"vw":51.398687},{"c":51.17,"h":51.6,"l":50.91,"n":374,"o":51.23,"t":"2025-03-26T04:00:00Z","v":45754,"vw":51.242699},{"c":51.05,"h":51.33,"l":50.77,"n":673,"o":51.06,"t":"2025-03-27T04:00:00Z","v":59748,"vw":51.031689},{"c":50.02,"h":51.06,"l":49.6702,"n":469,"o":51.06,"t":"2025-03-28T04:00:00Z","v":113155,"vw":50.428044},{"c":50.2,"h":50.4582,"l":49.35,"n":521,"o":49.5,"t":"2025-03-31T04:00:00Z","v":72057,"vw":49.961289},{"c":50.4,"h":50.7089,"l":49.7819,"n":492,"o":50.05,"t":"2025-04-01T04:00:00Z","v":58809,"vw":50.220135},{"c":51.03,"h":51.05,"l":49.86,"n":364,"o":49.86,"t":"2025-04-02T04:00:00Z","v":86282,"vw":50.691308},{"c":47.67,"h":49.145,"l":47.56,"n":674,"o":48.84,"t":"2025-04-03T04:00:00Z","v":83065,"vw":48.063981},{"c":46.1,"h":46.65,"l":45,"n":1054,"o":45.98,"t":"2025-04-04T04:00:00Z","v":195040,"vw":45.887767},{"c":45.35,"h":47.26,"l":43.87,"n":955,"o":44.59,"t":"2025-04-07T04:00:00Z","v":149826,"vw":45.465367},{"c":44.22,"h":47.04,"l":43.65,"n":636,"o":47.04,"t":"2025-04-08T04:00:00Z","v":232280,"vw":45.808694},{"c":47.41,"h":47.82,"l":43.3,"n":1030,"o":43.67,"t":"2025-04-09T04:00:00Z","v":170984,"vw":44.54067},{"c":45.31,"h":46.44,"l":44.39,"n":638,"o":46.18,"t":"2025-04-10T04:00:00Z","v":80543,"vw":45.333643},{"c":45.62,"h":45.62,"l":44.2787,"n":537,"o":45.12,"t":"2025-04-11T04:00:00Z","v":88640,"vw":45.07115},{"c":45.99,"h":46.2,"l":45.2261,"n":572,"o":46.2,"t":"2025-04-14T04:00:00Z","v":67317,"vw":45.87799},{"c":46.01,"h":46.615,"l":45.94,"n":511,"o":45.94,"t":"2025-04-15T04:00:00Z","v":75172,"vw":46.242289},{"c":45.79,"h":46.27,"l":45.4088,"n":602,"o":45.87,"t":"2025-04-16T04:00:00Z","v":74259,"vw":45.918026},{"c":46.33,"h":46.54,"l":45.89,"n":440,"o":45.89,"t":"2025-04-17T04:00:00Z","v":66626,"vw":46.229843},{"c":45.6,"h":45.98,"l":45.24,"n":617,"o":45.98,"t":"2025-04-21T04:00:00Z","v":63276,"vw":45.464827},{"c":46.98,"h":47.11,"l":45.96,"n":558,"o":46.19,"t":"2025-04-22T04:00:00Z","v":64602,"vw":46.648531},{"c":47.43,"h":48.695,"l":47.2312,"n":435,"o":48.26,"t":"2025-04-23T04:00:00Z","v":62442,"vw":47.722449},{"c":48.28,"h":48.28,"l":47.255,"n":449,"o":47.32,"t":"2025-04-24T04:00:00Z","v":40651,"vw":47.752911},{"c":48,"h":48.04,"l":47.56,"n":303,"o":47.89,"t":"2025-04-25T04:00:00Z","v":39819,"vw":47.836541},{"c":48.37,"h":48.4635,"l":47.759,"n":600,"o":47.94,"t":"2025-04-28T04:00:00Z","v":85376,"vw":48.111611},{"c":48.72,"h":48.72,"l":47.85,"n":467,"o":48.12,"t":"2025-04-29T04:00:00Z","v":46932,"vw":48.354745},{"c":48.46,"h":48.565,"l":47.41,"n":267,"o":47.97,"t":"2025-04-30T04:00:00Z","v":43286,"vw":48.030343},{"c":48.63,"h":48.8648,"l":48.3889,"n":651,"o":48.52,"t":"2025-05-01T04:00:00Z","v":83235,"vw":48.564966},{"c":49.54,"h":49.6521,"l":48.95,"n":296,"o":49.04,"t":"2025-05-02T04:00:00Z","v":36215,"vw":49.391186},{"c":49.27,"h":49.755,"l":49.11,"n":481,"o":49.11,"t":"2025-05-05T04:00:00Z","v":44061,"vw":49.549652},{"c":48.77,"h":49.03,"l":48.4,"n":299,"o":48.78,"t":"2025-05-06T04:00:00Z","v":26229,"vw":48.835721},{"c":48.83,"h":49.2106,"l":48.6546,"n":349,"o":48.98,"t":"2025-05-07T04:00:00Z","v":27921,"vw":48.950025},{"c":49.68,"h":49.93,"l":49.091,"n":344,"o":49.26,"t":"2025-05-08T04:00:00Z","v":29544,"vw":49.535742},{"c":49.5,"h":49.7689,"l":49.25,"n":342,"o":49.59,"t":"2025-05-09T04:00:00Z","v":27271,"vw":49.463268},{"c":51.18,"h":51.73,"l":50.8712,"n":401,"o":51.22,"t":"2025-05-12T04:00:00Z","v":74147,"vw":51.183593},{"c":51.49,"h":51.67,"l":51.27,"n":475,"o":51.37,"t":"2025-05-13T04:00:00Z","v":71074,"vw":51.544196},{"c":50.91,"h":51.33,"l":50.84,"n":339,"o":51.28,"t":"2025-05-14T04:00:00Z","v":42144,"vw":51.162835},{"c":51.3,"h":51.3,"l":50.7,"n":233,"o":50.7,"t":"2025-05-15T04:00:00Z","v":45678,"vw":51.09968},{"c":51.56,"h":51.65,"l":51.11,"n":249,"o":51.25,"t":"2025-05-16T04:00:00Z","v":30848,"vw":51.469609},{"c":51.19,"h":51.245,"l":50.84,"n":288,"o":50.84,"t":"2025-05-19T04:00:00Z","v":24880,"vw":51.063866},{"c":51.06,"h":51.34,"l":50.9437,"n":285,"o":51.06,"t":"2025-05-20T04:00:00Z","v":28904,"vw":51.146459},{"c":49.53,"h":50.5,"l":49.495,"n":379,"o":50.46,"t":"2025-05-21T04:00:00Z","v":45926,"vw":50.021117},{"c":49.43,"h":49.6199,"l":49.1,"n":419,"o":49.38,"t":"2025-05-22T04:00:00Z","v":37328,"vw":49.368583},{"c":49.22,"h":49.4007,"l":48.62,"n":413,"o":48.62,"t":"2025-05-23T04:00:00Z","v":43448,"vw":49.039725},{"c":50.58,"h":50.595,"l":49.62,"n":465,"o":49.94,"t":"2025-05-27T04:00:00Z","v":27323,"vw":50.212061},{"c":49.93,"h":50.6,"l":49.91,"n":340,"o":50.5,"t":"2025-05-28T04:00:00Z","v":31556,"vw":50.177564},{"c":50.12,"h":50.18,"l":49.6008,"n":369,"o":50.18,"t":"2025-05-29T04:00:00Z","v":30981,"vw":49.957273},{"c":49.95,"h":50.22,"l":49.852,"n":277,"o":49.89,"t":"2025-05-30T04:00:00Z","v":25694,"vw":50.061972},{"c":49.76,"h":49.9,"l":49.33,"n":374,"o":49.9,"t":"2025-06-02T04:00:00Z","v":36239,"vw":49.656307},{"c":50.39,"h":50.59,"l":49.59,"n":371,"o":49.85,"t":"2025-06-03T04:00:00Z","v":365400,"vw":50.208173},{"c":49.96,"h":50.5019,"l":49.96,"n":492,"o":50.36,"t":"2025-06-04T04:00:00Z","v":69445,"vw":50.16435},{"c":49.92,"h":50.2,"l":49.7079,"n":334,"o":50.06,"t":"2025-06-05T04:00:00Z","v":41287,"vw":49.960644},{"c":50.47,"h":50.55,"l":50.088,"n":472,"o":50.55,"t":"2025-06-06T04:00:00Z","v":43884,"vw":50.214277},{"c":50.9,"h":51.195,"l":50.63,"n":338,"o":50.71,"t":"2025-06-09T04:00:00Z","v":49912,"vw":51.013783},{"c":51.46,"h":51.65,"l":51.0001,"n":396,"o":51.11,"t":"2025-06-10T04:00:00Z","v":53305,"vw":51.361886},{"c":51.12,"h":51.79,"l":51.12,"n":314,"o":51.61,"t":"2025-06-11T04:00:00Z","v":36654,"vw":51.402183},{"c":51.02,"h":51.02,"l":50.64,"n":288,"o":50.81,"t":"2025-06-12T04:00:00Z","v":30831,"vw":50.950183},{"c":49.855,"h":50.59,"l":49.744,"n":475,"o":50.38,"t":"2025-06-13T04:00:00Z","v":66620,"vw":50.09352},{"c":50.36,"h":50.6805,"l":50.0591,"n":493,"o":50.39,"t":"2025-06-16T04:00:00Z","v":59044,"vw":50.432773},{"c":49.64,"h":50.2099,"l":49.64,"n":520,"o":49.91,"t":"2025-06-17T04:00:00Z","v":52235,"vw":49.861809},{"c":49.94,"h":50.29,"l":49.63,"n":378,"o":49.63,"t":"2025-06-18T04:00:00Z","v":58504,"vw":50.098299},{"c":50.09,"h":50.44,"l":49.95,"n":343,"o":50.24,"t":"2025-06-20T04:00:00Z","v":35484,"vw":50.153219},{"c":50.98,"h":50.98,"l":49.7085,"n":465,"o":50.01,"t":"2025-06-23T04:00:00Z","v":42255,"vw":50.345863},{"c":51.49,"h":51.92,"l":51.29,"n":493,"o":51.29,"t":"2025-06-24T04:00:00Z","v":84895,"vw":51.623673},{"c":50.95,"h":51.44,"l":50.95,"n":619,"o":51.44,"t":"2025-06-25T04:00:00Z","v":87344,"vw":51.119484},{"c":51.91,"h":51.98,"l":51.12,"n":627,"o":51.21,"t":"2025-06-26T04:00:00Z","v":45764,"vw":51.562516},{"c":52.08,"h":52.404,"l":51.8,"n":307,"o":52.13,"t":"2025-06-27T04:00:00Z","v":33558,"vw":52.123509},{"c":51.99,"h":52.3,"l":51.948,"n":454,"o":52.3,"t":"2025-06-30T04:00:00Z","v":52194,"vw":52.070816},{"c":53.3,"h":53.8746,"l":51.66,"n":390,"o":51.83,"t":"2025-07-01T04:00:00Z","v":33250,"vw":52.850404},{"c":54.01,"h":54.07,"l":53.11,"n":389,"o":53.43,"t":"2025-07-02T04:00:00Z","v":189520,"vw":53.76552},{"c":54.26,"h":54.615,"l":54.19,"n":249,"o":54.22,"t":"2025-07-03T04:00:00Z","v":60442,"vw":54.364076},{"c":53.56,"h":54.3859,"l":53.3701,"n":656,"o":53.93,"t":"2025-07-07T04:00:00Z","v":58942,"vw":53.749079},{"c":53.77,"h":54.25,"l":53.56,"n":685,"o":53.56,"t":"2025-07-08T04:00:00Z","v":80110,"vw":54.035791},{"c":53.96,"h":54.0805,"l":53.5216,"n":679,"o":54.01,"t":"2025-07-09T04:00:00Z","v":78308,"vw":53.806474},{"c":54.42,"h":54.74,"l":53.91,"n":426,"o":53.91,"t":"2025-07-10T04:00:00Z","v":35656,"vw":54.431664},{"c":53.78,"h":54.1085,"l":53.7098,"n":390,"o":54.06,"t":"2025-07-11T04:00:00Z","v":45933,"vw":53.922281},{"c":54.11,"h":54.13,"l":53.63,"n":335,"o":53.75,"t":"2025-07-14T04:00:00Z","v":38988,"vw":53.879596},{"c":52.71,"h":54.15,"l":52.63,"n":379,"o":54.15,"t":"2025-07-15T04:00:00Z","v":168487,"vw":53.134497},{"c":53.17,"h":53.17,"l":52.1469,"n":408,"o":52.98,"t":"2025-07-16T04:00:00Z","v":49153,"vw":52.77585},{"c":53.57,"h":53.63,"l":53.06,"n":515,"o":53.06,"t":"2025-07-17T04:00:00Z","v":62583,"vw":53.451351},{"c":53.1,"h":53.78,"l":53.0469,"n":408,"o":53.78,"t":"2025-07-18T04:00:00Z","v":23367,"vw":53.205495},{"c":53.07,"h":53.7041,"l":53.07,"n":402,"o":53.37,"t":"2025-07-21T04:00:00Z","v":27409,"vw":53.390271},{"c":53.93,"h":54.0912,"l":53.16,"n":478,"o":53.16,"t":"2025-07-22T04:00:00Z","v":56680,"vw":53.777513},{"c":54.55,"h":54.55,"l":54.0684,"n":437,"o":54.25,"t":"2025-07-23T04:00:00Z","v":17824,"vw":54.250548},{"c":53.13,"h":54.02,"l":53.13,"n":501,"o":54.02,"t":"2025-07-24T04:00:00Z","v":60310,"vw":53.572464},{"c":53.57,"h":53.695,"l":53,"n":404,"o":53.32,"t":"2025-07-25T04:00:00Z","v":47790,"vw":53.254728},{"c":53.44,"h":53.67,"l":53.25,"n":529,"o":53.55,"t":"2025-07-28T04:00:00Z","v":64107,"vw":53.453125},{"c":53.3,"h":53.805,"l":53.1801,"n":428,"o":53.67,"t":"2025-07-29T04:00:00Z","v":25608,"vw":53.380082},{"c":52.68,"h":53.6114,"l":52.465,"n":259,"o":53.35,"t":"2025-07-30T04:00:00Z","v":24363,"vw":53.106368},{"c":52.21,"h":52.51,"l":52.07,"n":370,"o":52.4,"t":"2025-07-31T04:00:00Z","v":36662,"vw":52.279848},{"c":51.33,"h":51.69,"l":50.7541,"n":428,"o":51.69,"t":"2025-08-01T04:00:00Z","v":177658,"vw":51.126321},{"c":52.01,"h":52.1,"l":51.47,"n":502,"o":51.52,"t":"2025-08-04T04:00:00Z","v":55600,"vw":51.940645},{"c":52.63,"h":52.68,"l":51.9722,"n":446,"o":52.28,"t":"2025-08-05T04:00:00Z","v":40604,"vw":52.305913},{"c":52.74,"h":52.9607,"l":52.6482,"n":455,"o":52.8,"t":"2025-08-06T04:00:00Z","v":56952,"vw":52.804597},{"c":52.33,"h":53.06,"l":52.2,"n":498,"o":53.06,"t":"2025-08-07T04:00:00Z","v":35328,"vw":52.438491},{"c":52.63,"h":52.8213,"l":52.49,"n":424,"o":52.49,"t":"2025-08-08T04:00:00Z","v":27677,"vw":52.64361},{"c":52.81,"h":53.075,"l":52.6101,"n":328,"o":52.92,"t":"2025-08-11T04:00:00Z","v":24039,"vw":52.851172},{"c":54.72,"h":54.7599,"l":53.19,"n":525,"o":53.19,"t":"2025-08-12T04:00:00Z","v":76465,"vw":54.050658},{"c":55.97,"h":56.05,"l":54.9218,"n":480,"o":55,"t":"2025-08-13T04:00:00Z","v":33680,"vw":55.536825},{"c":55.52,"h":55.5399,"l":54.91,"n":329,"o":55.27,"t":"2025-08-14T04:00:00Z","v":30394,"vw":55.350682},{"c":55.03,"h":55.57,"l":54.91,"n":328,"o":55.57,"t":"2025-08-15T04:00:00Z","v":20218,"vw":55.071093},{"c":55.1,"h":55.1,"l":54.835,"n":407,"o":54.92,"t":"2025-08-18T04:00:00Z","v":40566,"vw":55.017372},{"c":55.46,"h":55.9298,"l":55.13,"n":341,"o":55.13,"t":"2025-08-19T04:00:00Z","v":19717,"vw":55.471493},{"c":55.16,"h":55.44,"l":54.9645,"n":311,"o":55.33,"t":"2025-08-20T04:00:00Z","v":19456,"vw":55.201578},{"c":54.97,"h":55.0686,"l":54.74,"n":287,"o":54.85,"t":"2025-08-21T04:00:00Z","v":51371,"vw":54.985687},{"c":57.35,"h":57.39,"l":55.27,"n":450,"o":55.27,"t":"2025-08-22T04:00:00Z","v":32178,"vw":57.091949},{"c":56.95,"h":57.19,"l":56.94,"n":322,"o":57.1,"t":"2025-08-25T04:00:00Z","v":31020,"vw":57.078494},{"c":57.17,"h":57.36,"l":56.86,"n":311,"o":56.89,"t":"2025-08-26T04:00:00Z","v":42554,"vw":57.194047},{"c":57.61,"h":57.61,"l":57.04,"n":329,"o":57.04,"t":"2025-08-27T04:00:00Z","v":20677,"vw":57.390453},{"c":57.42,"h":57.85,"l":57.0601,"n":409,"o":57.85,"t":"2025-08-28T04:00:00Z","v":118158,"vw":57.25484},{"c":57.4,"h":57.57,"l":57.3,"n":248,"o":57.46,"t":"2025-08-29T04:00:00Z","v":103514,"vw":57.456851},{"c":57.0826,"h":57.09,"l":56.6,"n":343,"o":56.7,"t":"2025-09-02T04:00:00Z","v":26876,"vw":56.833223},{"c":57.14,"h":57.28,"l":56.8486,"n":361,"o":56.86,"t":"2025-09-03T04:00:00Z","v":35847,"vw":56.953192},{"c":57.99,"h":57.99,"l":57.31,"n":335,"o":57.31,"t":"2025-09-04T04:00:00Z","v":41583,"vw":57.556371},{"c":57.91,"h":58.5964,"l":57.58,"n":405,"o":58.17,"t":"2025-09-05T04:00:00Z","v":54560,"vw":57.89598},{"c":57.81,"h":57.98,"l":57.2101,"n":473,"o":57.98,"t":"2025-09-08T04:00:00Z","v":54791,"vw":57.522688},{"c":57.13,"h":57.72,"l":57.0871,"n":625,"o":57.72,"t":"2025-09-09T04:00:00Z","v":22589,"vw":57.289},{"c":57.01,"h":57.16,"l":56.8077,"n":469,"o":57.16,"t":"2025-09-10T04:00:00Z","v":20756,"vw":57.000556},{"c":58.0403,"h":58.0596,"l":57.07,"n":549,"o":57.07,"t":"2025-09-11T04:00:00Z","v":59145,"vw":57.729588},{"c":57.31,"h":57.93,"l":57.31,"n":444,"o":57.93,"t":"2025-09-12T04:00:00Z","v":24994,"vw":57.51788},{"c":57.16,"h":57.6299,"l":57.09,"n":631,"o":57.49,"t":"2025-09-15T04:00:00Z","v":31976,"vw":57.297492},{"c":56.74,"h":57.13,"l":56.4467,"n":591,"o":57.13,"t":"2025-09-16T04:00:00Z","v":33406,"vw":56.630453},{"c":56.91,"h":58.32,"l":56.69,"n":1034,"o":56.81,"t":"2025-09-17T04:00:00Z","v":78832,"vw":57.066073},{"c":58.15,"h":58.15,"l":57.24,"n":593,"o":57.25,"t":"2025-09-18T04:00:00Z","v":48809,"vw":57.823329},{"c":57.39,"h":58.17,"l":57.28,"n":374,"o":58.17,"t":"2025-09-19T04:00:00Z","v":22691,"vw":57.482207},{"c":56.57,"h":56.88,"l":56.39,"n":741,"o":56.72,"t":"2025-09-22T04:00:00Z","v":29200,"vw":56.595917},{"c":56.61,"h":57.4052,"l":56.59,"n":611,"o":56.59,"t":"2025-09-23T04:00:00Z","v":38637,"vw":56.963653},{"c":56.41,"h":56.9445,"l":56.2725,"n":484,"o":56.65,"t":"2025-09-24T04:00:00Z","v":28065,"vw":56.613958},{"c":56.18,"h":56.27,"l":55.9215,"n":653,"o":56.1,"t":"2025-09-25T04:00:00Z","v":34596,"vw":56.082688},{"c":56.73,"h":56.73,"l":56.2153,"n":507,"o":56.27,"t":"2025-09-26T04:00:00Z","v":35371,"vw":56.466798},{"c":56.38,"h":56.98,"l":56.06,"n":626,"o":56.98,"t":"2025-09-29T04:00:00Z","v":34699,"vw":56.231295},{"c":56.46,"h":56.55,"l":55.87,"n":639,"o":56.22,"t":"2025-09-30T04:00:00Z","v":91377,"vw":56.118176},{"c":56.4993,"h":56.6,"l":56.0959,"n":583,"o":56.2,"t":"2025-10-01T04:00:00Z","v":42203,"vw":56.380182},{"c":56.48,"h":56.58,"l":56.0191,"n":475,"o":56.42,"t":"2025-10-02T04:00:00Z","v":20474,"vw":56.217067},{"c":56.94,"h":57.4142,"l":56.54,"n":585,"o":56.54,"t":"2025-10-03T04:00:00Z","v":198784,"vw":57.096232},{"c":56.68,"h":57.51,"l":56.575,"n":867,"o":57.21,"t":"2025-10-06T04:00:00Z","v":84085,"vw":57.136272},{"c":55.91,"h":56.62,"l":55.9097,"n":418,"o":56.55,"t":"2025-10-07T04:00:00Z","v":28458,"vw":56.198555},{"c":56.18,"h":56.31,"l":55.96,"n":380,"o":56.26,"t":"2025-10-08T04:00:00Z","v":36059,"vw":56.162903},{"c":55.54,"h":56.2,"l":55.3856,"n":436,"o":56.2,"t":"2025-10-09T04:00:00Z","v":28404,"vw":55.584474},{"c":54.07,"h":55.86,"l":53.99,"n":514,"o":55.67,"t":"2025-10-10T04:00:00Z","v":36075,"vw":54.657778},{"c":54.92,"h":54.9627,"l":54.399,"n":308,"o":54.73,"t":"2025-10-13T04:00:00Z","v":26482,"vw":54.644498},{"c":56.4,"h":56.5315,"l":54.38,"n":297,"o":54.38,"t":"2025-10-14T04:00:00Z","v":27210,"vw":55.720844},{"c":56.24,"h":56.8389,"l":56.02,"n":317,"o":56.57,"t":"2025-10-15T04:00:00Z","v":26063,"vw":56.279488},{"c":54.8,"h":56.1,"l":54.6,"n":356,"o":56.1,"t":"2025-10-16T04:00:00Z","v":35134,"vw":55.111206},{"c":55.0709,"h":55.12,"l":54.68,"n":297,"o":54.68,"t":"2025-10-17T04:00:00Z","v":14154,"vw":54.941298},{"c":55.95,"h":56,"l":55.31,"n":348,"o":55.31,"t":"2025-10-20T04:00:00Z","v":21506,"vw":55.746066},{"c":56.06,"h":56.2356,"l":55.76,"n":268,"o":55.76,"t":"2025-10-21T04:00:00Z","v":11205,"vw":56.073716},{"c":56.04,"h":56.3071,"l":55.7611,"n":281,"o":56,"t":"2025-10-22T04:00:00Z","v":15668,"vw":56.016217},{"c":55.9,"h":56.12,"l":55.61,"n":283,"o":56.07,"t":"2025-10-23T04:00:00Z","v":20254,"vw":55.879045},{"c":56.37,"h":56.735,"l":56.32,"n":470,"o":56.32,"t":"2025-10-24T04:00:00Z","v":61036,"vw":56.504316},{"c":56.39,"h":56.73,"l":56.17,"n":333,"o":56.63,"t":"2025-10-27T04:00:00Z","v":23948,"vw":56.391277},{"c":55.94,"h":56.26,"l":55.6301,"n":383,"o":56.08,"t":"2025-10-28T04:00:00Z","v":23098,"vw":55.954504},{"c":54.8802,"h":56.11,"l":54.63,"n":551,"o":55.62,"t":"2025-10-29T04:00:00Z","v":38551,"vw":55.649438},{"c":54.66,"h":55.1,"l":54.475,"n":316,"o":54.66,"t":"2025-10-30T04:00:00Z","v":26736,"vw":54.653208},{"c":54.64,"h":54.65,"l":54.05,"n":363,"o":54.48,"t":"2025-10-31T04:00:00Z","v":38009,"vw":54.406505},{"c":54.68,"h":54.68,"l":53.935,"n":354,"o":54.49,"t":"2025-11-03T05:00:00Z","v":21389,"vw":54.341236},{"c":54.43,"h":54.54,"l":54.175,"n":405,"o":54.23,"t":"2025-11-04T05:00:00Z","v":22356,"vw":54.334789},{"c":55.09,"h":55.367,"l":54.4013,"n":434,"o":54.44,"t":"2025-11-05T05:00:00Z","v":30375,"vw":54.883596},{"c":54.1454,"h":54.89,"l":54.1454,"n":526,"o":54.89,"t":"2025-11-06T05:00:00Z","v":40899,"vw":54.282199},{"c":54.72,"h":54.83,"l":54.02,"n":410,"o":54.02,"t":"2025-11-07T05:00:00Z","v":27925,"vw":54.466486},{"c":55.08,"h":55.33,"l":54.7,"n":348,"o":55.08,"t":"2025-11-10T05:00:00Z","v":35148,"vw":55.047843},{"c":55.24,"h":55.4497,"l":55.05,"n":292,"o":55.05,"t":"2025-11-11T05:00:00Z","v":39908,"vw":55.237752},{"c":55.32,"h":55.775,"l":55.32,"n":313,"o":55.41,"t":"2025-11-12T05:00:00Z","v":28500,"vw":55.66542},{"c":54.74,"h":55.63,"l":54.555,"n":436,"o":55.13,"t":"2025-11-13T05:00:00Z","v":81619,"vw":55.188162},{"c":54.7752,"h":54.83,"l":54.12,"n":355,"o":54.26,"t":"2025-11-14T05:00:00Z","v":38479,"vw":54.499021},{"c":53.18,"h":54.72,"l":53.09,"n":435,"o":54.72,"t":"2025-11-17T05:00:00Z","v":35202,"vw":53.979381},{"c":53.58,"h":53.71,"l":52.8606,"n":252,"o":52.87,"t":"2025-11-18T05:00:00Z","v":28129,"vw":53.340502},{"c":53.57,"h":53.985,"l":53.34,"n":405,"o":53.55,"t":"2025-11-19T05:00:00Z","v":23725,"vw":53.585063},{"c":53.15,"h":54.5223,"l":53.15,"n":243,"o":54.336,"t":"2025-11-20T05:00:00Z","v":27948,"vw":53.48007},{"c":54.959,"h":55.34,"l":53.41,"n":336,"o":53.41,"t":"2025-11-21T05:00:00Z","v":96690,"vw":54.592455},{"c":55.21,"h":55.3993,"l":54.76,"n":233,"o":54.94,"t":"2025-11-24T05:00:00Z","v":16438,"vw":55.154716},{"c":56.9265,"h":57.1,"l":55.58,"n":365,"o":55.58,"t":"2025-11-25T05:00:00Z","v":26932,"vw":56.769051},{"c":57,"h":57.61,"l":56.74,"n":318,"o":56.77,"t":"2025-11-26T05:00:00Z","v":23523,"vw":57.234505},{"c":56.76,"h":57.08,"l":56.69,"n":150,"o":57.08,"t":"2025-11-28T05:00:00Z","v":10819,"vw":56.824648},{"c":56.84,"h":57.0596,"l":56.3,"n":441,"o":56.3,"t":"2025-12-01T05:00:00Z","v":17281,"vw":56.769952},{"c":56.82,"h":57.26,"l":56.64,"n":264,"o":57.26,"t":"2025-12-02T05:00:00Z","v":18518,"vw":56.88353},{"c":57.48,"h":57.585,"l":56.98,"n":408,"o":56.98,"t":"2025-12-03T05:00:00Z","v":23422,"vw":57.398477},{"c":57.29,"h":57.5336,"l":57.1916,"n":225,"o":57.41,"t":"2025-12-04T05:00:00Z","v":11314,"vw":57.318662},{"c":57.4121,"h":57.595,"l":57.335,"n":200,"o":57.46,"t":"2025-12-05T05:00:00Z","v":6534,"vw":57.455653},{"c":57.33,"h":57.6079,"l":57.33,"n":358,"o":57.57,"t":"2025-12-08T05:00:00Z","v":18172,"vw":57.48553},{"c":57.5562,"h":57.87,"l":57.5562,"n":244,"o":57.63,"t":"2025-12-09T05:00:00Z","v":34904,"vw":57.823821},{"c":58.89,"h":59.155,"l":57.5,"n":463,"o":57.5,"t":"2025-12-10T05:00:00Z","v":31804,"vw":58.249298},{"c":59.3,"h":59.48,"l":58.75,"n":320,"o":58.75,"t":"2025-12-11T05:00:00Z","v":46042,"vw":59.226659},{"c":59.03,"h":59.51,"l":58.85,"n":433,"o":59.51,"t":"2025-12-12T05:00:00Z","v":25273,"vw":59.097704},{"c":58.97,"h":59.3557,"l":58.72,"n":393,"o":59.22,"t":"2025-12-15T05:00:00Z","v":30426,"vw":58.9826},{"c":58.6979,"h":59.27,"l":58.5,"n":361,"o":58.99,"t":"2025-12-16T05:00:00Z","v":23607,"vw":58.829544},{"c":58.83,"h":59.405,"l":58.65,"n":406,"o":58.74,"t":"2025-12-17T05:00:00Z","v":20573,"vw":58.966992},{"c":59.01,"h":59.425,"l":58.871,"n":287,"o":59.26,"t":"2025-12-18T05:00:00Z","v":102841,"vw":59.084223},{"c":58.79,"h":58.9,"l":58.61,"n":251,"o":58.8783,"t":"2025-12-19T05:00:00Z","v":12191,"vw":58.724627},{"c":58.48,"h":58.95,"l":58.3501,"n":383,"o":58.63,"t":"2025-12-22T05:00:00Z","v":33881,"vw":58.639594},{"c":58.18,"h":58.5,"l":58.18,"n":251,"o":58.34,"t":"2025-12-23T05:00:00Z","v":55328,"vw":58.37825},{"c":58.39,"h":58.48,"l":58.23,"n":223,"o":58.23,"t":"2025-12-24T05:00:00Z","v":29526,"vw":58.311738},{"c":58.34,"h":58.44,"l":58.0801,"n":282,"o":58.44,"t":"2025-12-26T05:00:00Z","v":16726,"vw":58.255763},{"c":58.003,"h":58.4,"l":57.85,"n":294,"o":58.2,"t":"2025-12-29T05:00:00Z","v":9996,"vw":58.015457},{"c":57.6693,"h":58.06,"l":57.655,"n":223,"o":58.06,"t":"2025-12-30T05:00:00Z","v":15303,"vw":57.798667},{"c":57.14,"h":57.65,"l":57.09,"n":260,"o":57.65,"t":"2025-12-31T05:00:00Z","v":25422,"vw":57.306089},{"c":57.6,"h":57.76,"l":56.95,"n":343,"o":57.26,"t":"2026-01-02T05:00:00Z","v":408612,"vw":57.543373},{"c":58.29,"h":58.805,"l":57.79,"n":581,"o":57.79,"t":"2026-01-05T05:00:00Z","v":185337,"vw":58.632768},{"c":58.99,"h":59.02,"l":58.135,"n":400,"o":58.17,"t":"2026-01-06T05:00:00Z","v":66384,"vw":58.629842},{"c":58.56,"h":59.04,"l":58.2303,"n":275,"o":59,"t":"2026-01-07T05:00:00Z","v":24770,"vw":58.461046},{"c":59.73,"h":60,"l":58.24,"n":378,"o":58.42,"t":"2026-01-08T05:00:00Z","v":125322,"vw":59.796227},{"c":59.66,"h":60,"l":59.03,"n":294,"o":59.71,"t":"2026-01-09T05:00:00Z","v":26310,"vw":59.594972},{"c":59.59,"h":59.74,"l":59.13,"n":350,"o":59.24,"t":"2026-01-12T05:00:00Z","v":34301,"vw":59.495618},{"c":59.4305,"h":59.77,"l":59.4305,"n":233,"o":59.75,"t":"2026-01-13T05:00:00Z","v":12398,"vw":59.62215},{"c":60.04,"h":60.0799,"l":59.42,"n":273,"o":59.42,"t":"2026-01-14T05:00:00Z","v":19716,"vw":59.802711},{"c":61,"h":61.055,"l":59.93,"n":325,"o":59.93,"t":"2026-01-15T05:00:00Z","v":17137,"vw":60.857344},{"c":60.7,"h":61,"l":60.6,"n":320,"o":61,"t":"2026-01-16T05:00:00Z","v":171605,"vw":60.822371},{"c":59.6399,"h":60,"l":59.46,"n":309,"o":59.72,"t":"2026-01-20T05:00:00Z","v":74154,"vw":59.513302},{"c":61.57,"h":61.8,"l":60.08,"n":404,"o":60.08,"t":"2026-01-21T05:00:00Z","v":63340,"vw":61.128989},{"c":61.5613,"h":62.3019,"l":61.4307,"n":268,"o":61.87,"t":"2026-01-22T05:00:00Z","v":67578,"vw":61.758809},{"c":60.23,"h":61.49,"l":60.17,"n":336,"o":61.49,"t":"2026-01-23T05:00:00Z","v":29698,"vw":60.663643},{"c":60.31,"h":60.45,"l":59.8913,"n":307,"o":60.41,"t":"2026-01-26T05:00:00Z","v":34590,"vw":60.113926},{"c":60.5169,"h":60.5389,"l":60.18,"n":253,"o":60.37,"t":"2026-01-27T05:00:00Z","v":27729,"vw":60.346264},{"c":60.25,"h":60.9299,"l":60.21,"n":440,"o":60.73,"t":"2026-01-28T05:00:00Z","v":35258,"vw":60.625079},{"c":61.2,"h":61.2,"l":60.3425,"n":465,"o":60.42,"t":"2026-01-29T05:00:00Z","v":61491,"vw":60.66381},{"c":61.18,"h":61.3564,"l":60.48,"n":471,"o":60.75,"t":"2026-01-30T05:00:00Z","v":38845,"vw":60.86385},{"c":62.08,"h":62.22,"l":60.84,"n":624,"o":61.13,"t":"2026-02-02T05:00:00Z","v":70052,"vw":61.859716},{"c":62.46,"h":62.864,"l":61.91,"n":448,"o":61.93,"t":"2026-02-03T05:00:00Z","v":51452,"vw":62.280254},{"c":63.44,"h":63.62,"l":62.99,"n":515,"o":62.99,"t":"2026-02-04T05:00:00Z","v":83649,"vw":63.465685},{"c":62.96,"h":63.6332,"l":62.67,"n":392,"o":63.13,"t":"2026-02-05T05:00:00Z","v":57653,"vw":63.008106},{"c":64.29,"h":64.47,"l":63.2,"n":474,"o":63.41,"t":"2026-02-06T05:00:00Z","v":42961,"vw":64.016708},{"c":64.01,"h":64.38,"l":63.93,"n":354,"o":64.21,"t":"2026-02-09T05:00:00Z","v":26546,"vw":64.186824},{"c":63.5585,"h":64.0631,"l":63.5585,"n":403,"o":63.95,"t":"2026-02-10T05:00:00Z","v":35440,"vw":63.76617},{"c":63.82,"h":64.39,"l":63.534,"n":459,"o":63.99,"t":"2026-02-11T05:00:00Z","v":80296,"vw":63.809891},{"c":63,"h":64.35,"l":62.26,"n":385,"o":64.2,"t":"2026-02-12T05:00:00Z","v":36380,"vw":63.037177},{"c":63.66,"h":63.85,"l":62.6001,"n":471,"o":63.2,"t":"2026-02-13T05:00:00Z","v":55291,"vw":63.478625},{"c":63.47,"h":63.94,"l":63.0501,"n":470,"o":63.64,"t":"2026-02-17T05:00:00Z","v":38929,"vw":63.512007},{"c":63.51,"h":64.0999,"l":63.31,"n":320,"o":63.47,"t":"2026-02-18T05:00:00Z","v":34319,"vw":63.528372},{"c":63.19,"h":63.26,"l":62.76,"n":282,"o":63.21,"t":"2026-02-19T05:00:00Z","v":26560,"vw":63.05003},{"c":63.35,"h":63.365,"l":62.54,"n":330,"o":62.94,"t":"2026-02-20T05:00:00Z","v":33900,"vw":62.91166},{"c":61.69,"h":63.11,"l":61.27,"n":526,"o":62.99,"t":"2026-02-23T05:00:00Z","v":75603,"vw":61.888224},{"c":62.23,"h":62.4599,"l":61.7,"n":260,"o":61.7,"t":"2026-02-24T05:00:00Z","v":26691,"vw":62.184949},{"c":62.92,"h":62.92,"l":61.9,"n":301,"o":62.56,"t":"2026-02-25T05:00:00Z","v":31379,"vw":62.393713},{"c":62.995,"h":63.49,"l":62.3301,"n":377,"o":62.96,"t":"2026-02-26T05:00:00Z","v":31563,"vw":62.848708},{"c":61.79,"h":62.3,"l":61.6,"n":437,"o":62.3,"t":"2026-02-27T05:00:00Z","v":55026,"vw":61.875276},{"c":62.38,"h":62.53,"l":61.01,"n":514,"o":61.05,"t":"2026-03-02T05:00:00Z","v":49346,"vw":61.913171},{"c":61.56,"h":61.78,"l":60.24,"n":658,"o":61.11,"t":"2026-03-03T05:00:00Z","v":41656,"vw":60.917415},{"c":61.95,"h":62.36,"l":61.33,"n":561,"o":61.83,"t":"2026-03-04T05:00:00Z","v":47741,"vw":61.918634},{"c":60.78,"h":61.49,"l":60.355,"n":542,"o":61.25,"t":"2026-03-05T05:00:00Z","v":33999,"vw":60.778813},{"c":59.561,"h":59.73,"l":58.76,"n":911,"o":59.73,"t":"2026-03-06T05:00:00Z","v":62627,"vw":59.393445},{"c":59.49,"h":59.6614,"l":57.485,"n":747,"o":58.74,"t":"2026-03-09T04:00:00Z","v":91935,"vw":58.64832},{"c":59.42,"h":60.475,"l":59.29,"n":718,"o":59.43,"t":"2026-03-10T04:00:00Z","v":36402,"vw":59.772783},{"c":59.14,"h":59.455,"l":58.81,"n":473,"o":59.12,"t":"2026-03-11T04:00:00Z","v":32155,"vw":59.125554},{"c":58.4,"h":58.67,"l":58.03,"n":533,"o":58.38,"t":"2026-03-12T04:00:00Z","v":21613,"vw":58.337536},{"c":58.2858,"h":58.81,"l":58.0901,"n":336,"o":58.8,"t":"2026-03-13T04:00:00Z","v":28207,"vw":58.368358},{"c":58.54,"h":59.14,"l":58.481,"n":326,"o":58.92,"t":"2026-03-16T04:00:00Z","v":20891,"vw":58.773124},{"c":58.65,"h":59.19,"l":58.65,"n":346,"o":58.87,"t":"2026-03-17T04:00:00Z","v":25320,"vw":58.939876},{"c":58.22,"h":58.65,"l":58.13,"n":283,"o":58.46,"t":"2026-03-18T04:00:00Z","v":37183,"vw":58.448959},{"c":58.477,"h":59.01,"l":57.73,"n":447,"o":57.73,"t":"2026-03-19T04:00:00Z","v":22168,"vw":58.195104},{"c":57.81,"h":58.49,"l":57.6901,"n":520,"o":58.49,"t":"2026-03-20T04:00:00Z","v":22306,"vw":57.961297},{"c":59.03,"h":59.5581,"l":58.66,"n":326,"o":58.66,"t":"2026-03-23T04:00:00Z","v":27280,"vw":59.201744},{"c":59.76,"h":60.2287,"l":58.57,"n":319,"o":58.57,"t":"2026-03-24T04:00:00Z","v":22469,"vw":59.736453},{"c":60.14,"h":60.37,"l":59.64,"n":226,"o":60.27,"t":"2026-03-25T04:00:00Z","v":30741,"vw":59.938807},{"c":60.13,"h":60.6028,"l":59.73,"n":412,"o":59.73,"t":"2026-03-26T04:00:00Z","v":21507,"vw":60.282169},{"c":59.37,"h":59.97,"l":59.2,"n":384,"o":59.93,"t":"2026-03-27T04:00:00Z","v":56572,"vw":59.781278},{"c":59.07,"h":59.88,"l":59.02,"n":594,"o":59.88,"t":"2026-03-30T04:00:00Z","v":37914,"vw":59.4885},{"c":60.26,"h":60.52,"l":59.32,"n":756,"o":59.95,"t":"2026-03-31T04:00:00Z","v":32442,"vw":59.888917},{"c":60.62,"h":61.1738,"l":60.52,"n":591,"o":60.52,"t":"2026-04-01T04:00:00Z","v":24036,"vw":60.853126},{"c":61.08,"h":61.08,"l":59.8,"n":374,"o":59.97,"t":"2026-04-02T04:00:00Z","v":21043,"vw":60.474824},{"c":61.28,"h":61.37,"l":60.64,"n":368,"o":60.92,"t":"2026-04-06T04:00:00Z","v":30850,"vw":61.028194},{"c":61.39,"h":61.45,"l":60.9701,"n":369,"o":61.11,"t":"2026-04-07T04:00:00Z","v":36479,"vw":61.20253},{"c":62.93,"h":63.3,"l":62.63,"n":352,"o":62.69,"t":"2026-04-08T04:00:00Z","v":22487,"vw":62.862481},{"c":63.35,"h":63.63,"l":62.65,"n":399,"o":62.65,"t":"2026-04-09T04:00:00Z","v":23149,"vw":63.04857},{"c":63.05,"h":63.53,"l":62.8651,"n":378,"o":63.41,"t":"2026-04-10T04:00:00Z","v":19380,"vw":63.057043},{"c":63.76,"h":63.76,"l":62.74,"n":606,"o":62.85,"t":"2026-04-13T04:00:00Z","v":22422,"vw":63.144228},{"c":63.77,"h":64.0857,"l":63.435,"n":377,"o":63.79,"t":"2026-04-14T04:00:00Z","v":28822,"vw":63.862972},{"c":63.4,"h":63.75,"l":63.28,"n":304,"o":63.75,"t":"2026-04-15T04:00:00Z","v":22654,"vw":63.505736},{"c":63.5421,"h":63.63,"l":63.3601,"n":254,"o":63.595,"t":"2026-04-16T04:00:00Z","v":11737,"vw":63.519414},{"c":64.91,"h":65.38,"l":64.14,"n":295,"o":64.16,"t":"2026-04-17T04:00:00Z","v":50414,"vw":65.172982},{"c":65.17,"h":65.31,"l":64.7,"n":286,"o":64.7,"t":"2026-04-20T04:00:00Z","v":23772,"vw":65.107322},{"c":64.72,"h":65.68,"l":64.625,"n":228,"o":65.21,"t":"2026-04-21T04:00:00Z","v":12322,"vw":64.85778},{"c":65.04,"h":65.22,"l":64.815,"n":239,"o":65.22,"t":"2026-04-22T04:00:00Z","v":21465,"vw":65.012545},{"c":65.52,"h":65.7,"l":64.96,"n":349,"o":65.1,"t":"2026-04-23T04:00:00Z","v":35995,"vw":65.390738},{"c":65.69,"h":65.8767,"l":65.43,"n":231,"o":65.6,"t":"2026-04-24T04:00:00Z","v":59340,"vw":65.68908},{"c":66.07,"h":66.235,"l":65.74,"n":197,"o":65.74,"t":"2026-04-27T04:00:00Z","v":15612,"vw":65.962478},{"c":65.9271,"h":66.34,"l":65.804,"n":239,"o":66.34,"t":"2026-04-28T04:00:00Z","v":12251,"vw":66.000437},{"c":65.16,"h":65.855,"l":65.1067,"n":224,"o":65.76,"t":"2026-04-29T04:00:00Z","v":19627,"vw":65.528339},{"c":65.99,"h":66.36,"l":64.9647,"n":200,"o":65.04,"t":"2026-04-30T04:00:00Z","v":18516,"vw":65.933119},{"c":66.25,"h":66.4322,"l":65.719,"n":204,"o":66.15,"t":"2026-05-01T04:00:00Z","v":24363,"vw":66.079847},{"c":65.3261,"h":66.195,"l":65.03,"n":281,"o":66,"t":"2026-05-04T04:00:00Z","v":19779,"vw":65.605372},{"c":66.13,"h":66.41,"l":65.5,"n":260,"o":65.5,"t":"2026-05-05T04:00:00Z","v":28430,"vw":66.068939},{"c":66.3736,"h":66.76,"l":66.165,"n":225,"o":66.62,"t":"2026-05-06T04:00:00Z","v":20582,"vw":66.345738},{"c":66.1388,"h":66.5,"l":66.05,"n":217,"o":66.5,"t":"2026-05-07T04:00:00Z","v":18236,"vw":66.240401},{"c":66.9863,"h":67.065,"l":66.41,"n":354,"o":66.42,"t":"2026-05-08T04:00:00Z","v":22235,"vw":66.851694},{"c":66.1489,"h":67.12,"l":66.1489,"n":371,"o":67.12,"t":"2026-05-11T04:00:00Z","v":19213,"vw":66.576377},{"c":65.3,"h":66.05,"l":64.63,"n":335,"o":66.05,"t":"2026-05-12T04:00:00Z","v":42255,"vw":65.382799},{"c":65.2,"h":65.4,"l":64.8601,"n":290,"o":65.4,"t":"2026-05-13T04:00:00Z","v":25256,"vw":65.170605},{"c":65.7,"h":66.085,"l":65.49,"n":249,"o":65.61,"t":"2026-05-14T04:00:00Z","v":74996,"vw":65.760378},{"c":64.21,"h":65.11,"l":64.21,"n":337,"o":65.11,"t":"2026-05-15T04:00:00Z","v":26997,"vw":64.522928},{"c":64.81,"h":65.2299,"l":64.43,"n":175,"o":64.43,"t":"2026-05-18T04:00:00Z","v":10795,"vw":64.929243},{"c":64.3,"h":64.615,"l":64.005,"n":182,"o":64.55,"t":"2026-05-19T04:00:00Z","v":10866,"vw":64.372639},{"c":65.69,"h":65.69,"l":64.575,"n":207,"o":64.575,"t":"2026-05-20T04:00:00Z","v":20564,"vw":65.078033},{"c":65.86,"h":66.02,"l":64.68,"n":268,"o":65.28,"t":"2026-05-21T04:00:00Z","v":24004,"vw":65.437466},{"c":66.35,"h":66.4932,"l":65.9,"n":222,"o":66.08,"t":"2026-05-22T04:00:00Z","v":13838,"vw":66.143806},{"c":67.13,"h":67.315,"l":66.67,"n":284,"o":66.67,"t":"2026-05-26T04:00:00Z","v":16201,"vw":66.939464},{"c":67.18,"h":67.64,"l":67.04,"n":247,"o":67.3,"t":"2026-05-27T04:00:00Z","v":16153,"vw":67.27758},{"c":67.15,"h":67.185,"l":66.54,"n":266,"o":67.04,"t":"2026-05-28T04:00:00Z","v":16363,"vw":66.985427},{"c":66.55,"h":66.98,"l":66.3,"n":328,"o":66.81,"t":"2026-05-29T04:00:00Z","v":31197,"vw":66.794936},{"c":66.34,"h":66.48,"l":65.95,"n":312,"o":66,"t":"2026-06-01T04:00:00Z","v":32079,"vw":66.105955},{"c":67.43,"h":67.5,"l":66.38,"n":248,"o":66.38,"t":"2026-06-02T04:00:00Z","v":14719,"vw":67.109662},{"c":66.44,"h":67.28,"l":66.34,"n":250,"o":67.28,"t":"2026-06-03T04:00:00Z","v":17453,"vw":66.842102},{"c":67.38,"h":67.48,"l":66.57,"n":187,"o":66.61,"t":"2026-06-04T04:00:00Z","v":16733,"vw":67.094824},{"c":66.73,"h":67.235,"l":66.48,"n":208,"o":67.01,"t":"2026-06-05T04:00:00Z","v":15097,"vw":66.968048},{"c":67.07,"h":67.63,"l":67.07,"n":221,"o":67.07,"t":"2026-06-08T04:00:00Z","v":13009,"vw":67.343588},{"c":67.515,"h":68.45,"l":66.89,"n":195,"o":67.62,"t":"2026-06-09T04:00:00Z","v":111694,"vw":67.150755},{"c":67.57,"h":68.24,"l":67.52,"n":254,"o":67.52,"t":"2026-06-10T04:00:00Z","v":25830,"vw":67.77784},{"c":68.4889,"h":68.57,"l":67.5401,"n":203,"o":68.11,"t":"2026-06-11T04:00:00Z","v":13853,"vw":68.075621},{"c":69.2878,"h":69.5699,"l":68.58,"n":284,"o":68.58,"t":"2026-06-12T04:00:00Z","v":23179,"vw":69.240785},{"c":68.74,"h":69.815,"l":68.66,"n":290,"o":69.72,"t":"2026-06-15T04:00:00Z","v":14892,"vw":69.171504},{"c":68.45,"h":69.48,"l":68.36,"n":178,"o":68.99,"t":"2026-06-16T04:00:00Z","v":7559,"vw":68.887884},{"c":67.25,"h":68.63,"l":67.07,"n":240,"o":68.46,"t":"2026-06-17T04:00:00Z","v":19908,"vw":68.060463},{"c":68.29,"h":68.3,"l":67.9911,"n":230,"o":68.02,"t":"2026-06-18T04:00:00Z","v":70684,"vw":68.029583},{"c":67.95,"h":68.46,"l":67.95,"n":291,"o":68.11,"t":"2026-06-22T04:00:00Z","v":16767,"vw":68.120334},{"c":68.47,"h":68.655,"l":67.78,"n":290,"o":67.78,"t":"2026-06-23T04:00:00Z","v":52700,"vw":68.312535},{"c":69.37,"h":69.49,"l":68.64,"n":286,"o":68.64,"t":"2026-06-24T04:00:00Z","v":22013,"vw":69.207177},{"c":69.74,"h":70.17,"l":69.29,"n":347,"o":69.55,"t":"2026-06-25T04:00:00Z","v":93615,"vw":69.868737},{"c":70.45,"h":70.45,"l":69.42,"n":265,"o":69.75,"t":"2026-06-26T04:00:00Z","v":20084,"vw":69.816715},{"c":69.65,"h":70.35,"l":69.31,"n":453,"o":70.35,"t":"2026-06-29T04:00:00Z","v":34829,"vw":69.605507},{"c":69.59,"h":69.8771,"l":69.48,"n":333,"o":69.57,"t":"2026-06-30T04:00:00Z","v":54678,"vw":69.676286},{"c":69.98,"h":70.52,"l":69.55,"n":255,"o":69.56,"t":"2026-07-01T04:00:00Z","v":11633,"vw":70.201156},{"c":69.55,"h":70.44,"l":69.185,"n":329,"o":70.15,"t":"2026-07-02T04:00:00Z","v":33292,"vw":69.648483},{"c":69.811,"h":69.9999,"l":69.46,"n":360,"o":69.46,"t":"2026-07-06T04:00:00Z","v":40676,"vw":69.735212},{"c":69.507,"h":70,"l":69.415,"n":220,"o":70,"t":"2026-07-07T04:00:00Z","v":11190,"vw":69.78266},{"c":68.5995,"h":69.18,"l":68.3594,"n":278,"o":69.18,"t":"2026-07-08T04:00:00Z","v":16638,"vw":68.706139},{"c":69.4491,"h":69.5999,"l":68.79,"n":250,"o":68.79,"t":"2026-07-09T04:00:00Z","v":9285,"vw":69.309465},{"c":69.9749,"h":70.08,"l":69.54,"n":233,"o":69.54,"t":"2026-07-10T04:00:00Z","v":13523,"vw":69.832378},{"c":69.9473,"h":70.45,"l":69.7801,"n":237,"o":69.94,"t":"2026-07-13T04:00:00Z","v":21126,"vw":69.888434},{"c":69.86,"h":70.28,"l":69.8009,"n":248,"o":70.28,"t":"2026-07-14T04:00:00Z","v":23407,"vw":70.0503},{"c":70.6607,"h":71.12,"l":70.04,"n":383,"o":70.04,"t":"2026-07-15T04:00:00Z","v":48870,"vw":70.69169},{"c":72.0252,"h":72.2308,"l":70.58,"n":410,"o":70.58,"t":"2026-07-16T04:00:00Z","v":93154,"vw":72.000218},{"c":71.2475,"h":72.13,"l":71.02,"n":262,"o":71.56,"t":"2026-07-17T04:00:00Z","v":34943,"vw":71.547888},{"c":70.7,"h":71.32,"l":70.67,"n":277,"o":71.32,"t":"2026-07-20T04:00:00Z","v":16366,"vw":70.91852},{"c":71.2639,"h":71.2697,"l":70.69,"n":271,"o":70.82,"t":"2026-07-21T04:00:00Z","v":20498,"vw":70.917034},{"c":71.18,"h":71.235,"l":70.745,"n":278,"o":71.17,"t":"2026-07-22T04:00:00Z","v":75988,"vw":71.023755},{"c":70.39,"h":70.45,"l":69.8,"n":322,"o":70.41,"t":"2026-07-23T04:00:00Z","v":28401,"vw":70.112294},{"c":70.9575,"h":71.31,"l":70.47,"n":228,"o":70.47,"t":"2026-07-24T04:00:00Z","v":19054,"vw":70.983391},{"c":71.2595,"h":71.67,"l":71.0424,"n":270,"o":71.28,"t":"2026-07-27T04:00:00Z","v":55651,"vw":71.372576},{"c":72.25,"h":72.27,"l":71.54,"n":294,"o":71.54,"t":"2026-07-28T04:00:00Z","v":66187,"vw":72.005487},{"c":71.6518,"h":72.21,"l":71.6518,"n":259,"o":71.84,"t":"2026-07-29T04:00:00Z","v":12015,"vw":71.893393},{"c":71.45,"h":71.8445,"l":70.94,"n":347,"o":71.82,"t":"2026-07-30T04:00:00Z","v":39669,"vw":71.434466},{"c":71.2,"h":71.7,"l":70.53,"n":283,"o":71.44,"t":"2026-07-31T04:00:00Z","v":31051,"vw":71.36965},{"c":72.05,"h":72.4599,"l":71.52,"n":258,"o":71.52,"t":"2026-08-03T04:00:00Z","v":22073,"vw":71.910847},{"c":72.7188,"h":72.93,"l":71.64,"n":344,"o":71.89,"t":"2026-08-04T04:00:00Z","v":36169,"vw":72.429564},{"c":71.821,"h":72.97,"l":71.81,"n":376,"o":72.97,"t":"2026-08-05T04:00:00Z","v":77546,"vw":72.239377},{"c":70.75,"h":72.01,"l":70.75,"n":273,"o":72.01,"t":"2026-08-06T04:00:00Z","v":21616,"vw":71.296827},{"c":70.7211,"h":70.99,"l":70.39,"n":283,"o":70.75,"t":"2026-08-07T04:00:00Z","v":14369,"vw":70.770346},{"c":70.57,"h":70.83,"l":70.3,"n":453,"o":70.83,"t":"2026-08-10T04:00:00Z","v":53235,"vw":70.538428},{"c":70.5754,"h":71.02,"l":70.57,"n":314,"o":70.65,"t":"2026-08-11T04:00:00Z","v":26640,"vw":70.81661},{"c":70.8218,"h":70.95,"l":70.42,"n":309,"o":70.85,"t":"2026-08-12T04:00:00Z","v":14985,"vw":70.798759},{"c":71.3928,"h":71.415,"l":71.13,"n":427,"o":71.13,"t":"2026-08-13T04:00:00Z","v":31987,"vw":71.307461},{"c":71.65,"h":71.7369,"l":71.2706,"n":362,"o":71.3,"t":"2026-08-14T04:00:00Z","v":19380,"vw":71.553189},{"c":71.2726,"h":71.55,"l":71.23,"n":373,"o":71.26,"t":"2026-08-17T04:00:00Z","v":13903,"vw":71.329919},{"c":70.7975,"h":71.45,"l":70.7975,"n":307,"o":71.45,"t":"2026-08-18T04:00:00Z","v":16793,"vw":71.094634},{"c":70.36,"h":71.27,"l":70.2718,"n":271,"o":71.25,"t":"2026-08-19T04:00:00Z","v":13862,"vw":70.770953},{"c":69.56,"h":69.89,"l":69.41,"n":360,"o":69.89,"t":"2026-08-20T04:00:00Z","v":33785,"vw":69.651762},{"c":70.06,"h":70.1,"l":69.725,"n":313,"o":69.97,"t":"2026-08-21T04:00:00Z","v":21949,"vw":69.936257},{"c":69.94,"h":70.41,"l":69.9003,"n":277,"o":70.07,"t":"2026-08-24T04:00:00Z","v":23406,"vw":70.140793},{"c":69.75,"h":70.02,"l":69.52,"n":339,"o":70.02,"t":"2026-08-25T04:00:00Z","v":172084,"vw":69.653632},{"c":69.87,"h":69.9,"l":69.37,"n":341,"o":69.83,"t":"2026-08-26T04:00:00Z","v":44320,"vw":69.799597},{"c":69.75,"h":69.8899,"l":69.14,"n":278,"o":69.45,"t":"2026-08-27T04:00:00Z","v":25906,"vw":69.724417},{"c":69.66,"h":70.16,"l":69.64,"n":310,"o":69.94,"t":"2026-08-28T04:00:00Z","v":18539,"vw":69.80918},{"c":69.14,"h":69.6,"l":69.045,"n":348,"o":69.6,"t":"2026-08-31T04:00:00Z","v":23067,"vw":69.168623},{"c":68.61,"h":69.2669,"l":68.3755,"n":302,"o":68.82,"t":"2026-09-01T04:00:00Z","v":21688,"vw":68.815298},{"c":69.66,"h":69.9141,"l":68.89,"n":258,"o":68.89,"t":"2026-09-02T04:00:00Z","v":27667,"vw":69.69776},{"c":70.045,"h":70.31,"l":69.86,"n":258,"o":70.08,"t":"2026-09-03T04:00:00Z","v":12834,"vw":70.077675},{"c":70.5639,"h":70.6,"l":69.7,"n":249,"o":69.7,"t":"2026-09-04T04:00:00Z","v":12645,"vw":70.439382},{"c":69.6225,"h":70.41,"l":69.61,"n":415,"o":70.41,"t":"2026-09-08T04:00:00Z","v":34533,"vw":69.922678},{"c":69.28,"h":69.61,"l":68.98,"n":441,"o":69.41,"t":"2026-09-09T04:00:00Z","v":28827,"vw":69.312182},{"c":68.94,"h":69.13,"l":68.65,"n":429,"o":69.01,"t":"2026-09-10T04:00:00Z","v":177104,"vw":68.753729},{"c":69.12,"h":69.706,"l":68.905,"n":307,"o":69.57,"t":"2026-09-11T04:00:00Z","v":37099,"vw":69.125644},{"c":69.0778,"h":69.3485,"l":68.7601,"n":460,"o":69.06,"t":"2026-09-14T04:00:00Z","v":42566,"vw":69.139912},{"c":68.4471,"h":68.96,"l":68.38,"n":307,"o":68.96,"t":"2026-09-15T04:00:00Z","v":47815,"vw":68.586611},{"c":68.29,"h":68.9596,"l":67.59,"n":517,"o":68.59,"t":"2026-09-16T04:00:00Z","v":74331,"vw":68.657281},{"c":68.1,"h":68.96,"l":68.07,"n":291,"o":68.96,"t":"2026-09-17T04:00:00Z","v":18472,"vw":68.429721},{"c":67.63,"h":67.77,"l":67.34,"n":393,"o":67.77,"t":"2026-09-18T04:00:00Z","v":65846,"vw":67.420944},{"c":67.17,"h":67.59,"l":67.12,"n":377,"o":67.59,"t":"2026-09-21T04:00:00Z","v":19558,"vw":67.37066},{"c":67.21,"h":67.91,"l":67.125,"n":289,"o":67.55,"t":"2026-09-22T04:00:00Z","v":22300,"vw":67.563043},{"c":66.22,"h":66.99,"l":66.22,"n":390,"o":66.99,"t":"2026-09-23T04:00:00Z","v":25697,"vw":66.582007},{"c":66.24,"h":66.51,"l":65.95,"n":608,"o":66.36,"t":"2026-09-24T04:00:00Z","v":51784,"vw":66.127273},{"c":66.76,"h":66.84,"l":66.13,"n":518,"o":66.53,"t":"2026-09-25T04:00:00Z","v":45763,"vw":66.440986},{"c":66.13,"h":66.555,"l":65.92,"n":552,"o":66.46,"t":"2026-09-28T04:00:00Z","v":44975,"vw":66.301886},{"c":65.7,"h":66.1,"l":65.36,"n":406,"o":65.99,"t":"2026-09-29T04:00:00Z","v":16021,"vw":65.695875},{"c":65.1,"h":65.9416,"l":64.94,"n":683,"o":65.94,"t":"2026-09-30T04:00:00Z","v":88027,"vw":65.231842},{"c":65.77,"h":65.77,"l":64.35,"n":446,"o":64.95,"t":"2026-10-01T04:00:00Z","v":36014,"vw":64.967505},{"c":66.22,"h":66.61,"l":66.145,"n":412,"o":66.33,"t":"2026-10-02T04:00:00Z","v":23402,"vw":66.336401},{"c":66.46,"h":66.855,"l":65.91,"n":327,"o":66.21,"t":"2026-10-05T04:00:00Z","v":13908,"vw":66.399711},{"c":66.5,"h":66.8784,"l":66.3001,"n":329,"o":66.42,"t":"2026-10-06T04:00:00Z","v":24808,"vw":66.519297},{"c":65.59,"h":65.84,"l":65.36,"n":288,"o":65.84,"t":"2026-10-07T04:00:00Z","v":19024,"vw":65.642695},{"c":65.98,"h":66.155,"l":65.285,"n":267,"o":65.38,"t":"2026-10-08T04:00:00Z","v":28874,"vw":65.754702},{"c":65.52,"h":66.12,"l":65.47,"n":288,"o":66.05,"t":"2026-10-09T04:00:00Z","v":26895,"vw":65.668658},{"c":65.82,"h":66.0795,"l":65.48,"n":193,"o":65.48,"t":"2026-10-12T04:00:00Z","v":18176,"vw":65.90482},{"c":66.05,"h":66.18,"l":65.685,"n":248,"o":66.18,"t":"2026-10-13T04:00:00Z","v":20512,"vw":65.965554},{"c":65.33,"h":65.63,"l":65.04,"n":249,"o":65.63,"t":"2026-10-14T04:00:00Z","v":123032,"vw":65.188627},{"c":66.23,"h":66.4399,"l":65.7564,"n":310,"o":65.84,"t":"2026-10-15T04:00:00Z","v":39544,"vw":66.121099},{"c":66.12,"h":67.01,"l":66,"n":285,"o":66.57,"t":"2026-10-16T04:00:00Z","v":11299,"vw":66.411382},{"c":65.51,"h":66.23,"l":65.46,"n":250,"o":66.23,"t":"2026-10-19T04:00:00Z","v":15711,"vw":65.747524},{"c":66.59,"h":66.81,"l":65.54,"n":322,"o":65.54,"t":"2026-10-20T04:00:00Z","v":31159,"vw":66.403796},{"c":66.33,"h":66.7,"l":66.06,"n":281,"o":66.67,"t":"2026-10-21T04:00:00Z","v":10628,"vw":66.458689},{"c":67.49,"h":67.58,"l":66.6,"n":255,"o":66.6,"t":"2026-10-22T04:00:00Z","v":22723,"vw":67.173206},{"c":67.16,"h":67.2506,"l":66.69,"n":108,"o":67.24,"t":"2026-10-23T04:00:00Z","v":6172,"vw":66.966809}],"volatilityBars":[{"c":67.65,"h":67.65,"l":67.55,"n":33,"o":67.55,"t":"2026-09-22T13:30:00Z","v":9266,"vw":67.636986},{"c":67.6775,"h":67.6775,"l":67.5933,"n":7,"o":67.645,"t":"2026-09-22T13:45:00Z","v":2252,"vw":67.613853},{"c":67.91,"h":67.91,"l":67.74,"n":10,"o":67.74,"t":"2026-09-22T14:00:00Z","v":635,"vw":67.837813},{"c":67.8388,"h":67.8388,"l":67.74,"n":3,"o":67.74,"t":"2026-09-22T14:15:00Z","v":235,"vw":67.796578},{"c":67.225,"h":67.265,"l":67.225,"n":2,"o":67.265,"t":"2026-09-22T14:45:00Z","v":218,"vw":67.246651},{"c":67.295,"h":67.35,"l":67.295,"n":5,"o":67.35,"t":"2026-09-22T15:00:00Z","v":672,"vw":67.339464},{"c":67.3239,"h":67.3239,"l":67.3239,"n":2,"o":67.3239,"t":"2026-09-22T15:15:00Z","v":165,"vw":67.3239},{"c":67.125,"h":67.125,"l":67.125,"n":6,"o":67.125,"t":"2026-09-22T15:30:00Z","v":341,"vw":67.125},{"c":67.26,"h":67.294,"l":67.26,"n":2,"o":67.294,"t":"2026-09-22T15:45:00Z","v":215,"vw":67.278186},{"c":67.38,"h":67.38,"l":67.38,"n":2,"o":67.38,"t":"2026-09-22T16:30:00Z","v":717,"vw":67.38},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-09-22T16:45:00Z","v":116,"vw":67.45},{"c":67.39,"h":67.4,"l":67.39,"n":3,"o":67.4,"t":"2026-09-22T17:00:00Z","v":858,"vw":67.391342},{"c":67.475,"h":67.475,"l":67.475,"n":1,"o":67.475,"t":"2026-09-22T17:30:00Z","v":1986,"vw":67.475},{"c":67.61,"h":67.61,"l":67.61,"n":3,"o":67.61,"t":"2026-09-22T18:00:00Z","v":293,"vw":67.61},{"c":67.5931,"h":67.5931,"l":67.5931,"n":1,"o":67.5931,"t":"2026-09-22T18:15:00Z","v":254,"vw":67.5931},{"c":67.48,"h":67.48,"l":67.455,"n":8,"o":67.455,"t":"2026-09-22T19:15:00Z","v":572,"vw":67.46141},{"c":67.56,"h":67.56,"l":67.49,"n":6,"o":67.49,"t":"2026-09-22T19:30:00Z","v":468,"vw":67.540716},{"c":67.36,"h":67.42,"l":67.36,"n":12,"o":67.42,"t":"2026-09-22T19:45:00Z","v":566,"vw":67.39},{"c":67.21,"h":67.21,"l":67.21,"n":4,"o":67.21,"t":"2026-09-22T20:00:00Z","v":121,"vw":67.21},{"c":66.95,"h":66.99,"l":66.95,"n":16,"o":66.99,"t":"2026-09-23T13:30:00Z","v":1907,"vw":66.982469},{"c":66.6175,"h":66.6175,"l":66.61,"n":4,"o":66.61,"t":"2026-09-23T13:45:00Z","v":700,"vw":66.615357},{"c":66.665,"h":66.665,"l":66.58,"n":6,"o":66.58,"t":"2026-09-23T14:00:00Z","v":263,"vw":66.630447},{"c":66.73,"h":66.73,"l":66.72,"n":6,"o":66.725,"t":"2026-09-23T14:45:00Z","v":1805,"vw":66.723881},{"c":66.89,"h":66.9,"l":66.69,"n":40,"o":66.7,"t":"2026-09-23T15:00:00Z","v":3917,"vw":66.760058},{"c":66.79,"h":66.905,"l":66.79,"n":10,"o":66.86,"t":"2026-09-23T15:15:00Z","v":1235,"vw":66.853572},{"c":66.725,"h":66.725,"l":66.725,"n":4,"o":66.725,"t":"2026-09-23T15:30:00Z","v":137,"vw":66.725},{"c":66.7128,"h":66.7128,"l":66.7128,"n":1,"o":66.7128,"t":"2026-09-23T16:00:00Z","v":749,"vw":66.7128},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-09-23T16:15:00Z","v":225,"vw":66.69},{"c":66.59,"h":66.635,"l":66.56,"n":4,"o":66.635,"t":"2026-09-23T16:45:00Z","v":772,"vw":66.578407},{"c":66.51,"h":66.53,"l":66.51,"n":11,"o":66.53,"t":"2026-09-23T17:00:00Z","v":1281,"vw":66.522401},{"c":66.64,"h":66.64,"l":66.64,"n":1,"o":66.64,"t":"2026-09-23T17:45:00Z","v":436,"vw":66.64},{"c":66.35,"h":66.36,"l":66.35,"n":3,"o":66.36,"t":"2026-09-23T18:45:00Z","v":613,"vw":66.358319},{"c":66.4045,"h":66.4045,"l":66.4045,"n":2,"o":66.4045,"t":"2026-09-23T19:00:00Z","v":344,"vw":66.4045},{"c":66.3,"h":66.4453,"l":66.3,"n":9,"o":66.4453,"t":"2026-09-23T19:15:00Z","v":1902,"vw":66.398327},{"c":66.3368,"h":66.3634,"l":66.32,"n":15,"o":66.3634,"t":"2026-09-23T19:30:00Z","v":2519,"vw":66.332835},{"c":66.22,"h":66.2851,"l":66.22,"n":18,"o":66.285,"t":"2026-09-23T19:45:00Z","v":3371,"vw":66.267525},{"c":66.22,"h":66.22,"l":66.22,"n":4,"o":66.22,"t":"2026-09-23T20:00:00Z","v":127,"vw":66.22},{"c":66.2,"h":66.36,"l":66.2,"n":11,"o":66.36,"t":"2026-09-24T13:30:00Z","v":904,"vw":66.321859},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-09-24T13:45:00Z","v":118,"vw":66.25},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-09-24T14:00:00Z","v":201,"vw":66.23},{"c":66.105,"h":66.17,"l":66.09,"n":15,"o":66.11,"t":"2026-09-24T14:15:00Z","v":3724,"vw":66.112699},{"c":66.18,"h":66.18,"l":66.12,"n":11,"o":66.12,"t":"2026-09-24T14:30:00Z","v":950,"vw":66.157245},{"c":66,"h":66,"l":65.99,"n":6,"o":65.99,"t":"2026-09-24T15:00:00Z","v":265,"vw":65.996078},{"c":66.03,"h":66.0399,"l":65.95,"n":58,"o":66.0399,"t":"2026-09-24T15:15:00Z","v":18275,"vw":65.978842},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-09-24T15:30:00Z","v":107,"vw":66.05},{"c":66.04,"h":66.04,"l":65.99,"n":9,"o":65.99,"t":"2026-09-24T16:00:00Z","v":462,"vw":66.008382},{"c":66.395,"h":66.51,"l":66.07,"n":10,"o":66.07,"t":"2026-09-24T16:15:00Z","v":2026,"vw":66.404499},{"c":66.41,"h":66.415,"l":66.41,"n":4,"o":66.415,"t":"2026-09-24T16:45:00Z","v":300,"vw":66.413188},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-09-24T17:00:00Z","v":150,"vw":66.38},{"c":66.25,"h":66.25,"l":66.25,"n":8,"o":66.25,"t":"2026-09-24T17:30:00Z","v":424,"vw":66.25},{"c":66.37,"h":66.37,"l":66.37,"n":2,"o":66.37,"t":"2026-09-24T17:45:00Z","v":834,"vw":66.37},{"c":66.385,"h":66.385,"l":66.27,"n":8,"o":66.38,"t":"2026-09-24T18:00:00Z","v":1366,"vw":66.343626},{"c":66.4236,"h":66.49,"l":66.4236,"n":12,"o":66.46,"t":"2026-09-24T18:15:00Z","v":3206,"vw":66.458371},{"c":66.37,"h":66.37,"l":66.37,"n":4,"o":66.37,"t":"2026-09-24T18:45:00Z","v":142,"vw":66.37},{"c":66.3101,"h":66.32,"l":66.31,"n":4,"o":66.32,"t":"2026-09-24T19:30:00Z","v":1285,"vw":66.31704},{"c":66.3,"h":66.305,"l":66.3,"n":13,"o":66.305,"t":"2026-09-24T19:45:00Z","v":483,"vw":66.302451},{"c":66.24,"h":66.24,"l":66.24,"n":5,"o":66.24,"t":"2026-09-24T20:00:00Z","v":231,"vw":66.24},{"c":66.27,"h":66.38,"l":65.628,"n":66,"o":65.628,"t":"2026-09-24T20:15:00Z","v":9428,"vw":65.856368},{"c":66.3,"h":66.3,"l":66.3,"n":11,"o":66.3,"t":"2026-09-25T10:15:00Z","v":510,"vw":66.3},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-09-25T11:00:00Z","v":500,"vw":66.3},{"c":66.46,"h":66.53,"l":66.46,"n":12,"o":66.53,"t":"2026-09-25T13:30:00Z","v":2845,"vw":66.526681},{"c":66.44,"h":66.44,"l":66.31,"n":20,"o":66.4,"t":"2026-09-25T13:45:00Z","v":8608,"vw":66.363272},{"c":66.3,"h":66.37,"l":66.13,"n":25,"o":66.37,"t":"2026-09-25T14:00:00Z","v":6613,"vw":66.247982},{"c":66.4,"h":66.42,"l":66.37,"n":3,"o":66.37,"t":"2026-09-25T14:15:00Z","v":1739,"vw":66.384635},{"c":66.3668,"h":66.38,"l":66.3668,"n":4,"o":66.38,"t":"2026-09-25T14:30:00Z","v":435,"vw":66.374728},{"c":66.2916,"h":66.3,"l":66.24,"n":6,"o":66.3,"t":"2026-09-25T14:45:00Z","v":1298,"vw":66.287791},{"c":66.31,"h":66.39,"l":66.31,"n":32,"o":66.37,"t":"2026-09-25T15:00:00Z","v":4589,"vw":66.372599},{"c":66.31,"h":66.35,"l":66.31,"n":4,"o":66.35,"t":"2026-09-25T15:15:00Z","v":239,"vw":66.33},{"c":66.328,"h":66.328,"l":66.328,"n":1,"o":66.328,"t":"2026-09-25T15:30:00Z","v":1000,"vw":66.328},{"c":66.28,"h":66.28,"l":66.28,"n":2,"o":66.28,"t":"2026-09-25T15:45:00Z","v":107,"vw":66.28},{"c":66.75,"h":66.815,"l":66.54,"n":15,"o":66.54,"t":"2026-09-25T16:00:00Z","v":1543,"vw":66.71399},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-09-25T16:15:00Z","v":460,"vw":66.7},{"c":66.759,"h":66.759,"l":66.759,"n":3,"o":66.759,"t":"2026-09-25T16:30:00Z","v":520,"vw":66.759},{"c":66.64,"h":66.655,"l":66.64,"n":5,"o":66.645,"t":"2026-09-25T16:45:00Z","v":558,"vw":66.64859},{"c":66.65,"h":66.65,"l":66.65,"n":2,"o":66.65,"t":"2026-09-25T17:00:00Z","v":170,"vw":66.65},{"c":66.6314,"h":66.6418,"l":66.6314,"n":2,"o":66.6418,"t":"2026-09-25T17:15:00Z","v":325,"vw":66.6386},{"c":66.587,"h":66.6,"l":66.587,"n":6,"o":66.6,"t":"2026-09-25T17:30:00Z","v":791,"vw":66.595217},{"c":66.605,"h":66.605,"l":66.605,"n":2,"o":66.605,"t":"2026-09-25T17:45:00Z","v":163,"vw":66.605},{"c":66.655,"h":66.655,"l":66.655,"n":3,"o":66.655,"t":"2026-09-25T18:00:00Z","v":278,"vw":66.655},{"c":66.675,"h":66.675,"l":66.675,"n":4,"o":66.675,"t":"2026-09-25T18:15:00Z","v":139,"vw":66.675},{"c":66.7447,"h":66.7447,"l":66.7447,"n":3,"o":66.7447,"t":"2026-09-25T18:30:00Z","v":615,"vw":66.7447},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-09-25T19:00:00Z","v":561,"vw":66.7},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-09-25T19:15:00Z","v":100,"vw":66.82},{"c":66.71,"h":66.71,"l":66.71,"n":1,"o":66.71,"t":"2026-09-25T19:30:00Z","v":100,"vw":66.71},{"c":66.69,"h":66.84,"l":66.69,"n":52,"o":66.84,"t":"2026-09-25T19:45:00Z","v":4152,"vw":66.763302},{"c":66.76,"h":66.76,"l":66.76,"n":5,"o":66.76,"t":"2026-09-25T20:00:00Z","v":462,"vw":66.76},{"c":66.67,"h":66.76,"l":65.996,"n":27,"o":66.76,"t":"2026-09-25T22:15:00Z","v":1990,"vw":66.546627},{"c":66.42,"h":66.46,"l":66.2901,"n":21,"o":66.46,"t":"2026-09-28T13:30:00Z","v":1927,"vw":66.399114},{"c":66.47,"h":66.47,"l":66.41,"n":27,"o":66.41,"t":"2026-09-28T13:45:00Z","v":3167,"vw":66.4445},{"c":66.41,"h":66.41,"l":66.41,"n":13,"o":66.41,"t":"2026-09-28T14:00:00Z","v":6722,"vw":66.41},{"c":66.555,"h":66.555,"l":66.51,"n":5,"o":66.51,"t":"2026-09-28T14:15:00Z","v":612,"vw":66.524159},{"c":66.42,"h":66.48,"l":66.405,"n":40,"o":66.48,"t":"2026-09-28T14:30:00Z","v":8736,"vw":66.475284},{"c":66.25,"h":66.28,"l":66.25,"n":9,"o":66.28,"t":"2026-09-28T14:45:00Z","v":539,"vw":66.2725},{"c":66.17,"h":66.17,"l":66.17,"n":3,"o":66.17,"t":"2026-09-28T15:00:00Z","v":1853,"vw":66.17},{"c":66.13,"h":66.13,"l":66.08,"n":4,"o":66.08,"t":"2026-09-28T15:15:00Z","v":371,"vw":66.115457},{"c":66.07,"h":66.08,"l":66.07,"n":6,"o":66.08,"t":"2026-09-28T15:30:00Z","v":345,"vw":66.076825},{"c":65.97,"h":65.99,"l":65.96,"n":7,"o":65.96,"t":"2026-09-28T15:45:00Z","v":424,"vw":65.973333},{"c":66.08,"h":66.08,"l":65.92,"n":6,"o":65.96,"t":"2026-09-28T16:00:00Z","v":1186,"vw":65.963642},{"c":66.38,"h":66.38,"l":66.04,"n":11,"o":66.04,"t":"2026-09-28T16:15:00Z","v":2107,"vw":66.081336},{"c":66.2128,"h":66.2128,"l":66.2128,"n":2,"o":66.2128,"t":"2026-09-28T16:30:00Z","v":171,"vw":66.2128},{"c":66.11,"h":66.18,"l":66.11,"n":5,"o":66.18,"t":"2026-09-28T16:45:00Z","v":692,"vw":66.150462},{"c":66.31,"h":66.31,"l":66.28,"n":4,"o":66.28,"t":"2026-09-28T17:00:00Z","v":748,"vw":66.298316},{"c":66.38,"h":66.38,"l":66.38,"n":2,"o":66.38,"t":"2026-09-28T17:15:00Z","v":175,"vw":66.38},{"c":66.3,"h":66.33,"l":66.3,"n":4,"o":66.33,"t":"2026-09-28T18:15:00Z","v":256,"vw":66.314658},{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-09-28T18:30:00Z","v":510,"vw":66.29},{"c":66.315,"h":66.315,"l":66.305,"n":5,"o":66.315,"t":"2026-09-28T18:45:00Z","v":793,"vw":66.313716},{"c":66.13,"h":66.13,"l":66.13,"n":2,"o":66.13,"t":"2026-09-28T19:00:00Z","v":111,"vw":66.13},{"c":66.17,"h":66.17,"l":66.08,"n":24,"o":66.12,"t":"2026-09-28T19:15:00Z","v":5077,"vw":66.126185},{"c":66.2,"h":66.2,"l":66.18,"n":4,"o":66.18,"t":"2026-09-28T19:30:00Z","v":651,"vw":66.193333},{"c":66.05,"h":66.13,"l":66.015,"n":45,"o":66.11,"t":"2026-09-28T19:45:00Z","v":3073,"vw":66.076369},{"c":66.13,"h":66.13,"l":66.13,"n":5,"o":66.13,"t":"2026-09-28T20:00:00Z","v":158,"vw":66.13},{"c":65.94,"h":65.99,"l":65.94,"n":15,"o":65.99,"t":"2026-09-29T13:30:00Z","v":871,"vw":65.964384},{"c":66.1,"h":66.1,"l":66.1,"n":8,"o":66.1,"t":"2026-09-29T13:45:00Z","v":399,"vw":66.1},{"c":65.9903,"h":66.0586,"l":65.9903,"n":7,"o":66,"t":"2026-09-29T14:00:00Z","v":1960,"vw":66.012477},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-09-29T14:15:00Z","v":216,"vw":65.87},{"c":65.835,"h":65.835,"l":65.835,"n":1,"o":65.835,"t":"2026-09-29T14:30:00Z","v":100,"vw":65.835},{"c":65.79,"h":65.79,"l":65.79,"n":4,"o":65.79,"t":"2026-09-29T14:45:00Z","v":400,"vw":65.79},{"c":65.565,"h":65.565,"l":65.565,"n":1,"o":65.565,"t":"2026-09-29T15:15:00Z","v":200,"vw":65.565},{"c":65.55,"h":65.55,"l":65.52,"n":3,"o":65.52,"t":"2026-09-29T15:45:00Z","v":500,"vw":65.538},{"c":65.4852,"h":65.4852,"l":65.4852,"n":1,"o":65.4852,"t":"2026-09-29T16:15:00Z","v":202,"vw":65.4852},{"c":65.3901,"h":65.3901,"l":65.3901,"n":1,"o":65.3901,"t":"2026-09-29T16:30:00Z","v":107,"vw":65.3901},{"c":65.4173,"h":65.4173,"l":65.4173,"n":4,"o":65.4173,"t":"2026-09-29T16:45:00Z","v":425,"vw":65.4173},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-09-29T17:00:00Z","v":110,"vw":65.42},{"c":65.36,"h":65.42,"l":65.36,"n":8,"o":65.42,"t":"2026-09-29T17:15:00Z","v":608,"vw":65.392028},{"c":65.435,"h":65.435,"l":65.435,"n":2,"o":65.435,"t":"2026-09-29T17:30:00Z","v":400,"vw":65.435},{"c":65.56,"h":65.56,"l":65.49,"n":30,"o":65.49,"t":"2026-09-29T18:00:00Z","v":2470,"vw":65.51146},{"c":65.525,"h":65.525,"l":65.525,"n":2,"o":65.525,"t":"2026-09-29T18:15:00Z","v":606,"vw":65.525},{"c":65.63,"h":65.63,"l":65.625,"n":5,"o":65.625,"t":"2026-09-29T19:00:00Z","v":350,"vw":65.626538},{"c":65.7,"h":65.7,"l":65.6501,"n":8,"o":65.6723,"t":"2026-09-29T19:45:00Z","v":1096,"vw":65.674793},{"c":65.8,"h":65.9416,"l":65.8,"n":10,"o":65.94,"t":"2026-09-30T13:30:00Z","v":876,"vw":65.919043},{"c":65.6153,"h":65.72,"l":65.6153,"n":12,"o":65.72,"t":"2026-09-30T14:15:00Z","v":565,"vw":65.660141},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-09-30T14:30:00Z","v":4051,"vw":65.56},{"c":65.61,"h":65.61,"l":65.61,"n":5,"o":65.61,"t":"2026-09-30T14:45:00Z","v":827,"vw":65.61},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-09-30T15:15:00Z","v":100,"vw":65.35},{"c":65.3,"h":65.3,"l":65.3,"n":3,"o":65.3,"t":"2026-09-30T15:30:00Z","v":4440,"vw":65.3},{"c":65.27,"h":65.32,"l":65.24,"n":126,"o":65.24,"t":"2026-09-30T15:45:00Z","v":30007,"vw":65.27038},{"c":65.33,"h":65.34,"l":65.33,"n":2,"o":65.34,"t":"2026-09-30T16:00:00Z","v":1247,"vw":65.336977},{"c":65.2997,"h":65.2997,"l":65.2997,"n":1,"o":65.2997,"t":"2026-09-30T16:30:00Z","v":1850,"vw":65.2997},{"c":65.187,"h":65.21,"l":65.1849,"n":30,"o":65.21,"t":"2026-09-30T16:45:00Z","v":4619,"vw":65.200556},{"c":65.0641,"h":65.18,"l":65.0641,"n":11,"o":65.18,"t":"2026-09-30T17:15:00Z","v":952,"vw":65.094574},{"c":65.135,"h":65.135,"l":65.0901,"n":16,"o":65.1,"t":"2026-09-30T17:30:00Z","v":2006,"vw":65.110101},{"c":65.07,"h":65.12,"l":65.07,"n":5,"o":65.12,"t":"2026-09-30T17:45:00Z","v":318,"vw":65.090576},{"c":65.075,"h":65.075,"l":65.075,"n":2,"o":65.075,"t":"2026-09-30T18:15:00Z","v":750,"vw":65.075},{"c":65.03,"h":65.1,"l":65.0101,"n":28,"o":65.0538,"t":"2026-09-30T18:30:00Z","v":3668,"vw":65.046802},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-09-30T18:45:00Z","v":304,"vw":65},{"c":65.005,"h":65.048,"l":65.003,"n":25,"o":65.005,"t":"2026-09-30T19:00:00Z","v":4773,"vw":65.018787},{"c":65.04,"h":65.0596,"l":65.04,"n":11,"o":65.0596,"t":"2026-09-30T19:15:00Z","v":922,"vw":65.045263},{"c":65.07,"h":65.21,"l":65.07,"n":117,"o":65.1101,"t":"2026-09-30T19:45:00Z","v":14125,"vw":65.134374},{"c":64.99,"h":65.1,"l":64.94,"n":16,"o":64.99,"t":"2026-09-30T20:00:00Z","v":3357,"vw":64.978285},{"c":64.6514,"h":64.6574,"l":64.644,"n":13,"o":64.644,"t":"2026-09-30T20:45:00Z","v":1720,"vw":64.6478},{"c":64.644,"h":64.644,"l":64.6155,"n":7,"o":64.6155,"t":"2026-09-30T21:00:00Z","v":650,"vw":64.6345},{"c":64.644,"h":65.21,"l":64.644,"n":17,"o":64.644,"t":"2026-09-30T21:15:00Z","v":2490,"vw":64.832667},{"c":64.4601,"h":64.95,"l":64.4601,"n":16,"o":64.95,"t":"2026-10-01T13:30:00Z","v":1106,"vw":64.825385},{"c":64.54,"h":64.64,"l":64.46,"n":18,"o":64.46,"t":"2026-10-01T13:45:00Z","v":2872,"vw":64.577665},{"c":64.35,"h":64.49,"l":64.35,"n":48,"o":64.49,"t":"2026-10-01T14:00:00Z","v":2908,"vw":64.422114},{"c":64.39,"h":64.5599,"l":64.39,"n":8,"o":64.48,"t":"2026-10-01T14:15:00Z","v":2395,"vw":64.484944},{"c":64.44,"h":64.44,"l":64.44,"n":3,"o":64.44,"t":"2026-10-01T14:30:00Z","v":461,"vw":64.44},{"c":64.71,"h":64.71,"l":64.52,"n":17,"o":64.7,"t":"2026-10-01T14:45:00Z","v":1848,"vw":64.655066},{"c":64.57,"h":64.6264,"l":64.57,"n":2,"o":64.6264,"t":"2026-10-01T15:00:00Z","v":722,"vw":64.618588},{"c":64.655,"h":64.6601,"l":64.6095,"n":30,"o":64.6095,"t":"2026-10-01T15:15:00Z","v":6230,"vw":64.63844},{"c":64.74,"h":64.74,"l":64.74,"n":2,"o":64.74,"t":"2026-10-01T15:30:00Z","v":140,"vw":64.74},{"c":65.32,"h":65.32,"l":65.149,"n":2,"o":65.149,"t":"2026-10-01T16:15:00Z","v":350,"vw":65.197857},{"c":65.35,"h":65.35,"l":65.32,"n":2,"o":65.32,"t":"2026-10-01T16:30:00Z","v":228,"vw":65.333158},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-10-01T16:45:00Z","v":100,"vw":65.42},{"c":65.45,"h":65.45,"l":65.39,"n":6,"o":65.4,"t":"2026-10-01T17:00:00Z","v":898,"vw":65.43},{"c":65.54,"h":65.54,"l":65.47,"n":4,"o":65.48,"t":"2026-10-01T17:15:00Z","v":2335,"vw":65.517533},{"c":65.515,"h":65.515,"l":65.515,"n":1,"o":65.515,"t":"2026-10-01T17:30:00Z","v":105,"vw":65.515},{"c":65.3839,"h":65.435,"l":65.3839,"n":3,"o":65.435,"t":"2026-10-01T17:45:00Z","v":262,"vw":65.404098},{"c":65.53,"h":65.53,"l":65.5199,"n":2,"o":65.5199,"t":"2026-10-01T18:15:00Z","v":811,"vw":65.525604},{"c":65.4957,"h":65.61,"l":65.4957,"n":6,"o":65.51,"t":"2026-10-01T18:30:00Z","v":1250,"vw":65.534732},{"c":65.46,"h":65.58,"l":65.46,"n":16,"o":65.57,"t":"2026-10-01T18:45:00Z","v":893,"vw":65.545},{"c":65.46,"h":65.46,"l":65.46,"n":4,"o":65.46,"t":"2026-10-01T19:00:00Z","v":310,"vw":65.46},{"c":65.45,"h":65.49,"l":65.45,"n":7,"o":65.45,"t":"2026-10-01T19:15:00Z","v":1558,"vw":65.463667},{"c":65.53,"h":65.53,"l":65.53,"n":3,"o":65.53,"t":"2026-10-01T19:30:00Z","v":122,"vw":65.53},{"c":65.74,"h":65.74,"l":65.6233,"n":15,"o":65.6233,"t":"2026-10-01T19:45:00Z","v":2811,"vw":65.685934},{"c":65.76,"h":65.77,"l":65.73,"n":7,"o":65.77,"t":"2026-10-01T20:00:00Z","v":774,"vw":65.751016},{"c":66.495,"h":66.55,"l":66.325,"n":23,"o":66.33,"t":"2026-10-02T13:30:00Z","v":2000,"vw":66.424965},{"c":66.44,"h":66.46,"l":66.44,"n":2,"o":66.46,"t":"2026-10-02T13:45:00Z","v":830,"vw":66.453253},{"c":66.61,"h":66.61,"l":66.53,"n":5,"o":66.555,"t":"2026-10-02T14:30:00Z","v":426,"vw":66.561128},{"c":66.61,"h":66.61,"l":66.58,"n":14,"o":66.58,"t":"2026-10-02T14:45:00Z","v":725,"vw":66.604},{"c":66.38,"h":66.48,"l":66.38,"n":5,"o":66.48,"t":"2026-10-02T15:00:00Z","v":1838,"vw":66.443855},{"c":66.145,"h":66.145,"l":66.145,"n":3,"o":66.145,"t":"2026-10-02T15:15:00Z","v":305,"vw":66.145},{"c":66.27,"h":66.28,"l":66.27,"n":3,"o":66.28,"t":"2026-10-02T16:00:00Z","v":1601,"vw":66.275},{"c":66.165,"h":66.165,"l":66.165,"n":2,"o":66.165,"t":"2026-10-02T16:15:00Z","v":101,"vw":66.165},{"c":66.3,"h":66.315,"l":66.3,"n":6,"o":66.315,"t":"2026-10-02T17:00:00Z","v":2927,"vw":66.305388},{"c":66.25,"h":66.25,"l":66.25,"n":1,"o":66.25,"t":"2026-10-02T17:15:00Z","v":200,"vw":66.25},{"c":66.33,"h":66.34,"l":66.33,"n":6,"o":66.33,"t":"2026-10-02T17:30:00Z","v":330,"vw":66.33361},{"c":66.35,"h":66.35,"l":66.31,"n":3,"o":66.31,"t":"2026-10-02T17:45:00Z","v":239,"vw":66.326807},{"c":66.32,"h":66.32,"l":66.23,"n":19,"o":66.3056,"t":"2026-10-02T18:00:00Z","v":2670,"vw":66.254791},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-10-02T18:15:00Z","v":166,"vw":66.23},{"c":66.3387,"h":66.38,"l":66.33,"n":7,"o":66.38,"t":"2026-10-02T19:30:00Z","v":607,"vw":66.35332},{"c":66.22,"h":66.24,"l":66.18,"n":24,"o":66.24,"t":"2026-10-02T19:45:00Z","v":1749,"vw":66.209231},{"c":66.15,"h":66.22,"l":66.15,"n":6,"o":66.22,"t":"2026-10-02T20:00:00Z","v":385,"vw":66.183255},{"c":65.53,"h":66.29,"l":65.53,"n":50,"o":66.28,"t":"2026-10-02T20:45:00Z","v":3255,"vw":65.878321},{"c":66.045,"h":66.21,"l":66.045,"n":27,"o":66.21,"t":"2026-10-05T13:30:00Z","v":778,"vw":66.123237},{"c":65.99,"h":65.99,"l":65.91,"n":3,"o":65.91,"t":"2026-10-05T14:00:00Z","v":1991,"vw":65.98598},{"c":66.4708,"h":66.4708,"l":66.46,"n":3,"o":66.46,"t":"2026-10-05T14:15:00Z","v":790,"vw":66.461633},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-05T14:30:00Z","v":117,"vw":66.38},{"c":66.2002,"h":66.3682,"l":66.2002,"n":3,"o":66.3682,"t":"2026-10-05T15:00:00Z","v":254,"vw":66.299141},{"c":66.38,"h":66.38,"l":66.38,"n":4,"o":66.38,"t":"2026-10-05T15:15:00Z","v":266,"vw":66.38},{"c":66.455,"h":66.455,"l":66.455,"n":2,"o":66.455,"t":"2026-10-05T15:30:00Z","v":130,"vw":66.455},{"c":66.514,"h":66.514,"l":66.495,"n":2,"o":66.495,"t":"2026-10-05T15:45:00Z","v":515,"vw":66.499427},{"c":66.59,"h":66.59,"l":66.59,"n":1,"o":66.59,"t":"2026-10-05T16:15:00Z","v":115,"vw":66.59},{"c":66.6883,"h":66.6883,"l":66.67,"n":2,"o":66.67,"t":"2026-10-05T16:30:00Z","v":301,"vw":66.679971},{"c":66.77,"h":66.77,"l":66.77,"n":1,"o":66.77,"t":"2026-10-05T16:45:00Z","v":150,"vw":66.77},{"c":66.735,"h":66.735,"l":66.735,"n":2,"o":66.735,"t":"2026-10-05T18:00:00Z","v":118,"vw":66.735},{"c":66.64,"h":66.698,"l":66.64,"n":2,"o":66.698,"t":"2026-10-05T18:45:00Z","v":692,"vw":66.685679},{"c":66.71,"h":66.71,"l":66.71,"n":2,"o":66.71,"t":"2026-10-05T19:00:00Z","v":108,"vw":66.71},{"c":66.855,"h":66.855,"l":66.82,"n":2,"o":66.82,"t":"2026-10-05T19:15:00Z","v":276,"vw":66.832681},{"c":66.46,"h":66.6399,"l":66.43,"n":21,"o":66.6399,"t":"2026-10-05T19:45:00Z","v":4114,"vw":66.493928},{"c":66.4,"h":66.4,"l":66.4,"n":6,"o":66.4,"t":"2026-10-05T20:00:00Z","v":199,"vw":66.4},{"c":66.52,"h":66.607,"l":66.42,"n":17,"o":66.42,"t":"2026-10-06T13:30:00Z","v":12742,"vw":66.460199},{"c":66.4301,"h":66.44,"l":66.4301,"n":2,"o":66.44,"t":"2026-10-06T13:45:00Z","v":200,"vw":66.43505},{"c":66.775,"h":66.775,"l":66.775,"n":2,"o":66.775,"t":"2026-10-06T14:00:00Z","v":662,"vw":66.775},{"c":66.792,"h":66.792,"l":66.792,"n":2,"o":66.792,"t":"2026-10-06T14:15:00Z","v":129,"vw":66.792},{"c":66.635,"h":66.635,"l":66.635,"n":4,"o":66.635,"t":"2026-10-06T14:30:00Z","v":501,"vw":66.635},{"c":66.72,"h":66.72,"l":66.695,"n":2,"o":66.695,"t":"2026-10-06T14:45:00Z","v":1234,"vw":66.715502},{"c":66.86,"h":66.8784,"l":66.8,"n":15,"o":66.81,"t":"2026-10-06T15:15:00Z","v":970,"vw":66.831515},{"c":66.8288,"h":66.8288,"l":66.8288,"n":2,"o":66.8288,"t":"2026-10-06T15:30:00Z","v":667,"vw":66.8288},{"c":66.7,"h":66.7,"l":66.61,"n":18,"o":66.62,"t":"2026-10-06T16:00:00Z","v":1271,"vw":66.636939},{"c":66.645,"h":66.645,"l":66.645,"n":1,"o":66.645,"t":"2026-10-06T16:30:00Z","v":100,"vw":66.645},{"c":66.5124,"h":66.5124,"l":66.5124,"n":1,"o":66.5124,"t":"2026-10-06T17:00:00Z","v":291,"vw":66.5124},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-06T17:15:00Z","v":124,"vw":66.52},{"c":66.476,"h":66.476,"l":66.476,"n":1,"o":66.476,"t":"2026-10-06T17:30:00Z","v":200,"vw":66.476},{"c":66.3375,"h":66.3375,"l":66.3375,"n":3,"o":66.3375,"t":"2026-10-06T18:15:00Z","v":447,"vw":66.3375},{"c":66.3001,"h":66.3001,"l":66.3001,"n":1,"o":66.3001,"t":"2026-10-06T18:30:00Z","v":170,"vw":66.3001},{"c":66.3676,"h":66.3676,"l":66.3676,"n":3,"o":66.3676,"t":"2026-10-06T18:45:00Z","v":208,"vw":66.3676},{"c":66.47,"h":66.47,"l":66.4242,"n":2,"o":66.4242,"t":"2026-10-06T19:00:00Z","v":602,"vw":66.43196},{"c":66.3601,"h":66.44,"l":66.3601,"n":6,"o":66.44,"t":"2026-10-06T19:15:00Z","v":263,"vw":66.396949},{"c":66.415,"h":66.43,"l":66.415,"n":4,"o":66.43,"t":"2026-10-06T19:30:00Z","v":537,"vw":66.426807},{"c":66.375,"h":66.39,"l":66.34,"n":7,"o":66.34,"t":"2026-10-06T19:45:00Z","v":513,"vw":66.372961},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-10-06T20:00:00Z","v":198,"vw":66.5},{"c":65.8,"h":65.84,"l":65.75,"n":13,"o":65.84,"t":"2026-10-07T13:30:00Z","v":2427,"vw":65.823333},{"c":65.745,"h":65.745,"l":65.745,"n":3,"o":65.745,"t":"2026-10-07T13:45:00Z","v":3527,"vw":65.745},{"c":65.7471,"h":65.7471,"l":65.7171,"n":4,"o":65.7171,"t":"2026-10-07T14:00:00Z","v":473,"vw":65.724934},{"c":65.695,"h":65.695,"l":65.695,"n":3,"o":65.695,"t":"2026-10-07T14:15:00Z","v":375,"vw":65.695},{"c":65.565,"h":65.6376,"l":65.565,"n":7,"o":65.59,"t":"2026-10-07T14:30:00Z","v":481,"vw":65.60332},{"c":65.4431,"h":65.45,"l":65.435,"n":4,"o":65.45,"t":"2026-10-07T14:45:00Z","v":620,"vw":65.441028},{"c":65.38,"h":65.38,"l":65.38,"n":3,"o":65.38,"t":"2026-10-07T15:00:00Z","v":104,"vw":65.38},{"c":65.45,"h":65.45,"l":65.435,"n":5,"o":65.435,"t":"2026-10-07T15:15:00Z","v":245,"vw":65.442647},{"c":65.4015,"h":65.405,"l":65.4015,"n":3,"o":65.405,"t":"2026-10-07T15:30:00Z","v":250,"vw":65.403233},{"c":65.42,"h":65.43,"l":65.36,"n":4,"o":65.36,"t":"2026-10-07T15:45:00Z","v":1879,"vw":65.397011},{"c":65.4301,"h":65.4301,"l":65.4301,"n":5,"o":65.4301,"t":"2026-10-07T16:00:00Z","v":428,"vw":65.4301},{"c":65.64,"h":65.65,"l":65.64,"n":3,"o":65.65,"t":"2026-10-07T16:45:00Z","v":934,"vw":65.642088},{"c":65.81,"h":65.81,"l":65.81,"n":7,"o":65.81,"t":"2026-10-07T17:15:00Z","v":675,"vw":65.81},{"c":65.7399,"h":65.7458,"l":65.7399,"n":3,"o":65.7458,"t":"2026-10-07T17:45:00Z","v":248,"vw":65.742449},{"c":65.7306,"h":65.7306,"l":65.7306,"n":2,"o":65.7306,"t":"2026-10-07T18:30:00Z","v":183,"vw":65.7306},{"c":65.6292,"h":65.6292,"l":65.6292,"n":2,"o":65.6292,"t":"2026-10-07T19:00:00Z","v":190,"vw":65.6292},{"c":65.59,"h":65.6464,"l":65.51,"n":22,"o":65.625,"t":"2026-10-07T19:45:00Z","v":2406,"vw":65.557545},{"c":65.56,"h":65.59,"l":65.56,"n":6,"o":65.59,"t":"2026-10-07T20:00:00Z","v":555,"vw":65.565543},{"c":65.38,"h":65.38,"l":65.38,"n":8,"o":65.38,"t":"2026-10-08T13:30:00Z","v":637,"vw":65.38},{"c":65.5575,"h":65.5575,"l":65.5575,"n":2,"o":65.5575,"t":"2026-10-08T14:00:00Z","v":748,"vw":65.5575},{"c":65.555,"h":65.555,"l":65.555,"n":1,"o":65.555,"t":"2026-10-08T14:15:00Z","v":249,"vw":65.555},{"c":65.4914,"h":65.5842,"l":65.4914,"n":7,"o":65.5842,"t":"2026-10-08T14:30:00Z","v":699,"vw":65.50521},{"c":65.285,"h":65.285,"l":65.285,"n":1,"o":65.285,"t":"2026-10-08T15:30:00Z","v":230,"vw":65.285},{"c":65.3001,"h":65.3001,"l":65.3001,"n":1,"o":65.3001,"t":"2026-10-08T15:45:00Z","v":173,"vw":65.3001},{"c":65.575,"h":65.76,"l":65.52,"n":36,"o":65.52,"t":"2026-10-08T16:15:00Z","v":16024,"vw":65.711334},{"c":65.68,"h":65.68,"l":65.5963,"n":5,"o":65.5963,"t":"2026-10-08T16:45:00Z","v":1212,"vw":65.620343},{"c":65.8,"h":65.82,"l":65.78,"n":3,"o":65.82,"t":"2026-10-08T17:00:00Z","v":300,"vw":65.8},{"c":65.99,"h":66.0525,"l":65.99,"n":11,"o":65.991,"t":"2026-10-08T17:30:00Z","v":5151,"vw":65.9965},{"c":66.081,"h":66.081,"l":66.081,"n":2,"o":66.081,"t":"2026-10-08T17:45:00Z","v":102,"vw":66.081},{"c":66.155,"h":66.155,"l":66.155,"n":2,"o":66.155,"t":"2026-10-08T18:00:00Z","v":115,"vw":66.155},{"c":65.98,"h":65.98,"l":65.98,"n":3,"o":65.98,"t":"2026-10-08T19:30:00Z","v":137,"vw":65.98},{"c":65.98,"h":66.02,"l":65.96,"n":9,"o":65.96,"t":"2026-10-08T19:45:00Z","v":769,"vw":65.984314},{"c":65.98,"h":65.98,"l":65.98,"n":6,"o":65.98,"t":"2026-10-08T20:00:00Z","v":182,"vw":65.98},{"c":66.12,"h":66.12,"l":66.05,"n":4,"o":66.05,"t":"2026-10-09T13:30:00Z","v":455,"vw":66.073333},{"c":65.71,"h":65.81,"l":65.6,"n":14,"o":65.77,"t":"2026-10-09T14:00:00Z","v":1479,"vw":65.730122},{"c":65.56,"h":65.645,"l":65.56,"n":3,"o":65.645,"t":"2026-10-09T14:30:00Z","v":1404,"vw":65.602898},{"c":65.605,"h":65.605,"l":65.605,"n":3,"o":65.605,"t":"2026-10-09T14:45:00Z","v":115,"vw":65.605},{"c":65.66,"h":65.66,"l":65.66,"n":15,"o":65.66,"t":"2026-10-09T15:00:00Z","v":1814,"vw":65.66},{"c":65.685,"h":65.685,"l":65.685,"n":3,"o":65.685,"t":"2026-10-09T15:30:00Z","v":460,"vw":65.685},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-09T16:00:00Z","v":120,"vw":65.64},{"c":65.65,"h":65.65,"l":65.65,"n":7,"o":65.65,"t":"2026-10-09T16:30:00Z","v":7327,"vw":65.65},{"c":65.66,"h":65.71,"l":65.66,"n":2,"o":65.71,"t":"2026-10-09T16:45:00Z","v":935,"vw":65.704652},{"c":65.64,"h":65.64,"l":65.64,"n":5,"o":65.64,"t":"2026-10-09T17:00:00Z","v":3532,"vw":65.64},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-09T17:15:00Z","v":152,"vw":65.64},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-09T17:30:00Z","v":155,"vw":65.7},{"c":65.725,"h":65.725,"l":65.68,"n":4,"o":65.68,"t":"2026-10-09T17:45:00Z","v":1031,"vw":65.717976},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-09T18:00:00Z","v":553,"vw":65.7},{"c":65.71,"h":65.71,"l":65.675,"n":8,"o":65.69,"t":"2026-10-09T18:30:00Z","v":932,"vw":65.686701},{"c":65.68,"h":65.76,"l":65.6742,"n":10,"o":65.7,"t":"2026-10-09T18:45:00Z","v":1294,"vw":65.714372},{"c":65.59,"h":65.62,"l":65.59,"n":18,"o":65.6,"t":"2026-10-09T19:30:00Z","v":1080,"vw":65.612402},{"c":65.47,"h":65.47,"l":65.47,"n":5,"o":65.47,"t":"2026-10-09T19:45:00Z","v":166,"vw":65.47},{"c":65.48,"h":65.52,"l":65.48,"n":7,"o":65.52,"t":"2026-10-09T20:00:00Z","v":465,"vw":65.491084},{"c":65.5501,"h":65.5501,"l":65.48,"n":5,"o":65.48,"t":"2026-10-12T13:30:00Z","v":419,"vw":65.518926},{"c":65.6095,"h":65.6095,"l":65.6095,"n":2,"o":65.6095,"t":"2026-10-12T14:00:00Z","v":156,"vw":65.6095},{"c":65.85,"h":65.85,"l":65.85,"n":3,"o":65.85,"t":"2026-10-12T14:15:00Z","v":245,"vw":65.85},{"c":65.8399,"h":65.8399,"l":65.755,"n":2,"o":65.755,"t":"2026-10-12T14:30:00Z","v":302,"vw":65.807852},{"c":65.8799,"h":65.8799,"l":65.85,"n":4,"o":65.85,"t":"2026-10-12T14:45:00Z","v":937,"vw":65.859594},{"c":65.8,"h":65.8,"l":65.8,"n":12,"o":65.8,"t":"2026-10-12T15:00:00Z","v":1109,"vw":65.8},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-12T15:15:00Z","v":290,"vw":65.86},{"c":66.0795,"h":66.0795,"l":65.9701,"n":3,"o":65.9701,"t":"2026-10-12T16:15:00Z","v":556,"vw":66.006862},{"c":66.05,"h":66.05,"l":66.05,"n":4,"o":66.05,"t":"2026-10-12T16:30:00Z","v":1500,"vw":66.05},{"c":66.0588,"h":66.06,"l":66.0588,"n":3,"o":66.06,"t":"2026-10-12T17:00:00Z","v":420,"vw":66.059636},{"c":66.055,"h":66.055,"l":66.055,"n":1,"o":66.055,"t":"2026-10-12T17:15:00Z","v":130,"vw":66.055},{"c":66.0577,"h":66.0577,"l":66.0577,"n":3,"o":66.0577,"t":"2026-10-12T17:30:00Z","v":352,"vw":66.0577},{"c":65.915,"h":65.938,"l":65.892,"n":4,"o":65.938,"t":"2026-10-12T18:45:00Z","v":4819,"vw":65.911034},{"c":65.956,"h":65.956,"l":65.956,"n":1,"o":65.956,"t":"2026-10-12T19:00:00Z","v":2081,"vw":65.956},{"c":65.93,"h":65.9699,"l":65.93,"n":2,"o":65.9699,"t":"2026-10-12T19:15:00Z","v":407,"vw":65.945097},{"c":65.9,"h":65.9,"l":65.9,"n":2,"o":65.9,"t":"2026-10-12T19:30:00Z","v":101,"vw":65.9},{"c":65.82,"h":65.895,"l":65.82,"n":20,"o":65.895,"t":"2026-10-12T19:45:00Z","v":2564,"vw":65.834204},{"c":66.18,"h":66.18,"l":66.18,"n":5,"o":66.18,"t":"2026-10-13T13:30:00Z","v":1032,"vw":66.18},{"c":65.71,"h":65.7277,"l":65.71,"n":7,"o":65.7277,"t":"2026-10-13T14:00:00Z","v":443,"vw":65.717196},{"c":65.7799,"h":65.7799,"l":65.7799,"n":1,"o":65.7799,"t":"2026-10-13T14:15:00Z","v":221,"vw":65.7799},{"c":65.9023,"h":65.9023,"l":65.9023,"n":1,"o":65.9023,"t":"2026-10-13T15:00:00Z","v":100,"vw":65.9023},{"c":65.8783,"h":65.8783,"l":65.8783,"n":4,"o":65.8783,"t":"2026-10-13T15:15:00Z","v":6919,"vw":65.8783},{"c":65.862,"h":65.862,"l":65.862,"n":1,"o":65.862,"t":"2026-10-13T15:30:00Z","v":185,"vw":65.862},{"c":65.7101,"h":65.7101,"l":65.7101,"n":1,"o":65.7101,"t":"2026-10-13T15:45:00Z","v":129,"vw":65.7101},{"c":65.685,"h":65.7184,"l":65.685,"n":5,"o":65.7184,"t":"2026-10-13T16:00:00Z","v":517,"vw":65.704299},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-13T16:30:00Z","v":670,"vw":65.69},{"c":65.73,"h":65.73,"l":65.73,"n":2,"o":65.73,"t":"2026-10-13T16:45:00Z","v":224,"vw":65.73},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-10-13T17:45:00Z","v":359,"vw":65.89},{"c":66.0759,"h":66.0759,"l":65.99,"n":6,"o":66.07,"t":"2026-10-13T18:00:00Z","v":1110,"vw":66.02969},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-10-13T18:15:00Z","v":296,"vw":66.02},{"c":66.1328,"h":66.1328,"l":66.1328,"n":2,"o":66.1328,"t":"2026-10-13T19:00:00Z","v":235,"vw":66.1328},{"c":66.12,"h":66.12,"l":66.09,"n":14,"o":66.11,"t":"2026-10-13T19:45:00Z","v":5814,"vw":66.110007},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-10-13T20:00:00Z","v":322,"vw":66.05},{"c":65.43,"h":65.63,"l":65.43,"n":5,"o":65.63,"t":"2026-10-14T13:30:00Z","v":637,"vw":65.592825},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-10-14T13:45:00Z","v":103,"vw":65.11},{"c":65.3364,"h":65.3364,"l":65.225,"n":2,"o":65.225,"t":"2026-10-14T14:30:00Z","v":602,"vw":65.317525},{"c":65.295,"h":65.295,"l":65.295,"n":3,"o":65.295,"t":"2026-10-14T15:00:00Z","v":150,"vw":65.295},{"c":65.305,"h":65.335,"l":65.305,"n":3,"o":65.335,"t":"2026-10-14T15:30:00Z","v":552,"vw":65.315892},{"c":65.2115,"h":65.285,"l":65.2115,"n":5,"o":65.235,"t":"2026-10-14T16:15:00Z","v":735,"vw":65.25306},{"c":65.27,"h":65.2825,"l":65.27,"n":2,"o":65.2825,"t":"2026-10-14T16:30:00Z","v":487,"vw":65.272746},{"c":65.21,"h":65.21,"l":65.21,"n":2,"o":65.21,"t":"2026-10-14T16:45:00Z","v":28273,"vw":65.21},{"c":65.1101,"h":65.1101,"l":65.1101,"n":3,"o":65.1101,"t":"2026-10-14T17:15:00Z","v":192,"vw":65.1101},{"c":65.07,"h":65.13,"l":65.04,"n":3,"o":65.13,"t":"2026-10-14T17:45:00Z","v":861,"vw":65.079965},{"c":65.12,"h":65.1521,"l":65.1,"n":29,"o":65.1521,"t":"2026-10-14T18:15:00Z","v":43644,"vw":65.11019},{"c":65.0969,"h":65.0969,"l":65.0969,"n":2,"o":65.0969,"t":"2026-10-14T19:00:00Z","v":362,"vw":65.0969},{"c":65.1198,"h":65.24,"l":65.1198,"n":5,"o":65.24,"t":"2026-10-14T19:15:00Z","v":1923,"vw":65.150665},{"c":65.33,"h":65.33,"l":65.1696,"n":13,"o":65.1696,"t":"2026-10-14T19:45:00Z","v":42148,"vw":65.2503},{"c":65.87,"h":65.89,"l":65.84,"n":9,"o":65.84,"t":"2026-10-15T13:30:00Z","v":2622,"vw":65.881798},{"c":65.89,"h":65.89,"l":65.7564,"n":10,"o":65.7564,"t":"2026-10-15T13:45:00Z","v":1051,"vw":65.799097},{"c":65.985,"h":65.985,"l":65.985,"n":2,"o":65.985,"t":"2026-10-15T14:00:00Z","v":116,"vw":65.985},{"c":66.1925,"h":66.2899,"l":66.1925,"n":3,"o":66.2899,"t":"2026-10-15T14:15:00Z","v":545,"vw":66.232497},{"c":66.43,"h":66.43,"l":66.35,"n":20,"o":66.35,"t":"2026-10-15T14:30:00Z","v":1823,"vw":66.388823},{"c":66.325,"h":66.4399,"l":66.325,"n":6,"o":66.4399,"t":"2026-10-15T15:00:00Z","v":1147,"vw":66.34056},{"c":66.17,"h":66.1889,"l":66.095,"n":12,"o":66.1889,"t":"2026-10-15T15:15:00Z","v":4356,"vw":66.166099},{"c":66.16,"h":66.24,"l":66.16,"n":9,"o":66.24,"t":"2026-10-15T15:30:00Z","v":1286,"vw":66.170451},{"c":66.09,"h":66.175,"l":66.09,"n":4,"o":66.175,"t":"2026-10-15T15:45:00Z","v":2602,"vw":66.098024},{"c":66.015,"h":66.08,"l":66.015,"n":6,"o":66.08,"t":"2026-10-15T16:00:00Z","v":4238,"vw":66.053686},{"c":66.06,"h":66.15,"l":66.06,"n":9,"o":66.0947,"t":"2026-10-15T16:15:00Z","v":1158,"vw":66.095651},{"c":66.095,"h":66.14,"l":66.095,"n":5,"o":66.14,"t":"2026-10-15T16:30:00Z","v":310,"vw":66.1175},{"c":66.1375,"h":66.1375,"l":66.1375,"n":3,"o":66.1375,"t":"2026-10-15T16:45:00Z","v":1440,"vw":66.1375},{"c":66.1,"h":66.1,"l":66.025,"n":5,"o":66.025,"t":"2026-10-15T17:00:00Z","v":650,"vw":66.043333},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-15T17:15:00Z","v":340,"vw":66.1},{"c":66.17,"h":66.17,"l":66.12,"n":5,"o":66.16,"t":"2026-10-15T17:30:00Z","v":923,"vw":66.13},{"c":66.125,"h":66.125,"l":66.125,"n":2,"o":66.125,"t":"2026-10-15T17:45:00Z","v":712,"vw":66.125},{"c":66.1201,"h":66.19,"l":66.1201,"n":8,"o":66.15,"t":"2026-10-15T18:00:00Z","v":7234,"vw":66.15302},{"c":66.09,"h":66.14,"l":66.09,"n":11,"o":66.14,"t":"2026-10-15T18:30:00Z","v":930,"vw":66.098838},{"c":66.12,"h":66.12,"l":66.08,"n":4,"o":66.12,"t":"2026-10-15T18:45:00Z","v":686,"vw":66.093728},{"c":66.165,"h":66.165,"l":66.165,"n":2,"o":66.165,"t":"2026-10-15T19:15:00Z","v":445,"vw":66.165},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-10-15T19:30:00Z","v":103,"vw":66.21},{"c":66.23,"h":66.28,"l":66.15,"n":19,"o":66.15,"t":"2026-10-15T19:45:00Z","v":1070,"vw":66.226208},{"c":66.23,"h":66.23,"l":66.23,"n":5,"o":66.23,"t":"2026-10-15T20:00:00Z","v":126,"vw":66.23},{"c":66.56,"h":66.57,"l":66.56,"n":3,"o":66.57,"t":"2026-10-16T13:30:00Z","v":1339,"vw":66.569072},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-16T13:45:00Z","v":150,"vw":67.01},{"c":66.825,"h":66.825,"l":66.825,"n":1,"o":66.825,"t":"2026-10-16T14:45:00Z","v":169,"vw":66.825},{"c":66.9,"h":66.9,"l":66.86,"n":3,"o":66.86,"t":"2026-10-16T15:00:00Z","v":211,"vw":66.88},{"c":66.9699,"h":67,"l":66.9674,"n":5,"o":67,"t":"2026-10-16T15:15:00Z","v":505,"vw":66.984441},{"c":66.7,"h":66.77,"l":66.7,"n":4,"o":66.77,"t":"2026-10-16T15:30:00Z","v":315,"vw":66.723333},{"c":66.6643,"h":66.6643,"l":66.6643,"n":1,"o":66.6643,"t":"2026-10-16T15:45:00Z","v":137,"vw":66.6643},{"c":66.46,"h":66.62,"l":66.46,"n":5,"o":66.62,"t":"2026-10-16T16:00:00Z","v":471,"vw":66.525754},{"c":66.36,"h":66.36,"l":66.36,"n":3,"o":66.36,"t":"2026-10-16T16:15:00Z","v":193,"vw":66.36},{"c":66.368,"h":66.368,"l":66.368,"n":1,"o":66.368,"t":"2026-10-16T16:30:00Z","v":384,"vw":66.368},{"c":66.19,"h":66.19,"l":66.19,"n":2,"o":66.19,"t":"2026-10-16T16:45:00Z","v":442,"vw":66.19},{"c":66.14,"h":66.14,"l":66.14,"n":1,"o":66.14,"t":"2026-10-16T17:45:00Z","v":427,"vw":66.14},{"c":66,"h":66.015,"l":66,"n":6,"o":66.015,"t":"2026-10-16T18:30:00Z","v":673,"vw":66.01211},{"c":66.017,"h":66.017,"l":66.017,"n":2,"o":66.017,"t":"2026-10-16T18:45:00Z","v":110,"vw":66.017},{"c":66.025,"h":66.03,"l":66.025,"n":3,"o":66.03,"t":"2026-10-16T19:15:00Z","v":1034,"vw":66.0269},{"c":66.12,"h":66.12,"l":66.12,"n":3,"o":66.12,"t":"2026-10-16T19:45:00Z","v":123,"vw":66.12},{"c":66.045,"h":66.23,"l":66.045,"n":14,"o":66.23,"t":"2026-10-19T13:30:00Z","v":950,"vw":66.183105},{"c":65.9,"h":65.91,"l":65.9,"n":2,"o":65.91,"t":"2026-10-19T13:45:00Z","v":249,"vw":65.904016},{"c":65.97,"h":65.975,"l":65.8501,"n":5,"o":65.8501,"t":"2026-10-19T14:00:00Z","v":1404,"vw":65.95188},{"c":65.8901,"h":65.92,"l":65.8901,"n":11,"o":65.91,"t":"2026-10-19T14:15:00Z","v":1637,"vw":65.904693},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-19T14:45:00Z","v":193,"vw":65.77},{"c":65.94,"h":65.94,"l":65.94,"n":1,"o":65.94,"t":"2026-10-19T15:00:00Z","v":137,"vw":65.94},{"c":65.99,"h":66.07,"l":65.99,"n":6,"o":66.07,"t":"2026-10-19T15:15:00Z","v":702,"vw":66.048911},{"c":66.069,"h":66.069,"l":65.9901,"n":3,"o":65.9901,"t":"2026-10-19T15:30:00Z","v":383,"vw":66.024942},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-19T16:30:00Z","v":2503,"vw":65.63},{"c":65.645,"h":65.645,"l":65.645,"n":2,"o":65.645,"t":"2026-10-19T16:45:00Z","v":191,"vw":65.645},{"c":65.63,"h":65.6301,"l":65.63,"n":4,"o":65.63,"t":"2026-10-19T17:00:00Z","v":501,"vw":65.63004},{"c":65.54,"h":65.575,"l":65.54,"n":4,"o":65.575,"t":"2026-10-19T17:30:00Z","v":710,"vw":65.549626},{"c":65.5326,"h":65.61,"l":65.5326,"n":4,"o":65.61,"t":"2026-10-19T18:00:00Z","v":1310,"vw":65.584979},{"c":65.53,"h":65.57,"l":65.52,"n":4,"o":65.57,"t":"2026-10-19T18:30:00Z","v":364,"vw":65.54205},{"c":65.46,"h":65.471,"l":65.46,"n":4,"o":65.471,"t":"2026-10-19T19:00:00Z","v":249,"vw":65.465836},{"c":65.4916,"h":65.4916,"l":65.4916,"n":2,"o":65.4916,"t":"2026-10-19T19:15:00Z","v":230,"vw":65.4916},{"c":65.54,"h":65.54,"l":65.485,"n":6,"o":65.485,"t":"2026-10-19T19:30:00Z","v":953,"vw":65.498397},{"c":65.51,"h":65.51,"l":65.51,"n":5,"o":65.51,"t":"2026-10-19T20:00:00Z","v":408,"vw":65.51},{"c":66.24,"h":66.24,"l":65.54,"n":5,"o":65.54,"t":"2026-10-20T13:30:00Z","v":1293,"vw":65.757223},{"c":66.49,"h":66.49,"l":66.44,"n":13,"o":66.44,"t":"2026-10-20T13:45:00Z","v":2027,"vw":66.442646},{"c":66.23,"h":66.31,"l":66.22,"n":15,"o":66.26,"t":"2026-10-20T14:00:00Z","v":5867,"vw":66.267286},{"c":66.63,"h":66.65,"l":66.48,"n":5,"o":66.48,"t":"2026-10-20T14:15:00Z","v":980,"vw":66.607419},{"c":66.6,"h":66.64,"l":66.59,"n":8,"o":66.64,"t":"2026-10-20T14:30:00Z","v":751,"vw":66.607168},{"c":66.52,"h":66.81,"l":66.52,"n":17,"o":66.63,"t":"2026-10-20T15:00:00Z","v":3642,"vw":66.624199},{"c":66.56,"h":66.56,"l":66.42,"n":15,"o":66.49,"t":"2026-10-20T15:30:00Z","v":3830,"vw":66.483116},{"c":66.51,"h":66.51,"l":66.51,"n":4,"o":66.51,"t":"2026-10-20T15:45:00Z","v":292,"vw":66.51},{"c":66.34,"h":66.415,"l":66.34,"n":7,"o":66.415,"t":"2026-10-20T16:00:00Z","v":1777,"vw":66.380352},{"c":66.325,"h":66.36,"l":66.27,"n":22,"o":66.33,"t":"2026-10-20T16:15:00Z","v":2000,"vw":66.308403},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-20T16:30:00Z","v":200,"vw":66.41},{"c":66.34,"h":66.34,"l":66.34,"n":3,"o":66.34,"t":"2026-10-20T16:45:00Z","v":781,"vw":66.34},{"c":66.34,"h":66.34,"l":66.34,"n":3,"o":66.34,"t":"2026-10-20T17:00:00Z","v":169,"vw":66.34},{"c":66.34,"h":66.37,"l":66.34,"n":4,"o":66.365,"t":"2026-10-20T17:15:00Z","v":900,"vw":66.358333},{"c":66.45,"h":66.45,"l":66.42,"n":9,"o":66.42,"t":"2026-10-20T18:00:00Z","v":1116,"vw":66.434748},{"c":66.38,"h":66.41,"l":66.38,"n":3,"o":66.41,"t":"2026-10-20T19:00:00Z","v":330,"vw":66.4},{"c":66.45,"h":66.45,"l":66.37,"n":6,"o":66.41,"t":"2026-10-20T19:15:00Z","v":526,"vw":66.402},{"c":66.52,"h":66.52,"l":66.4,"n":8,"o":66.4,"t":"2026-10-20T19:30:00Z","v":353,"vw":66.44},{"c":66.47,"h":66.545,"l":66.47,"n":7,"o":66.545,"t":"2026-10-20T19:45:00Z","v":482,"vw":66.510915},{"c":66.59,"h":66.59,"l":66.59,"n":6,"o":66.59,"t":"2026-10-20T20:00:00Z","v":1931,"vw":66.59},{"c":66.5,"h":66.7,"l":66.5,"n":8,"o":66.67,"t":"2026-10-21T13:30:00Z","v":1700,"vw":66.631998},{"c":66.66,"h":66.665,"l":66.66,"n":3,"o":66.665,"t":"2026-10-21T13:45:00Z","v":1159,"vw":66.664297},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-21T14:15:00Z","v":100,"vw":66.38},{"c":66.38,"h":66.4276,"l":66.38,"n":5,"o":66.4276,"t":"2026-10-21T15:00:00Z","v":440,"vw":66.414523},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-21T15:30:00Z","v":100,"vw":66.43},{"c":66.4775,"h":66.4775,"l":66.4775,"n":2,"o":66.4775,"t":"2026-10-21T16:30:00Z","v":1030,"vw":66.4775},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-10-21T17:00:00Z","v":151,"vw":66.35},{"c":66.37,"h":66.4279,"l":66.37,"n":3,"o":66.4279,"t":"2026-10-21T17:15:00Z","v":281,"vw":66.407221},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-21T17:30:00Z","v":124,"vw":66.39},{"c":66.35,"h":66.355,"l":66.35,"n":6,"o":66.355,"t":"2026-10-21T18:00:00Z","v":213,"vw":66.352475},{"c":66.41,"h":66.4699,"l":66.38,"n":5,"o":66.38,"t":"2026-10-21T18:45:00Z","v":568,"vw":66.421623},{"c":66.15,"h":66.15,"l":66.06,"n":17,"o":66.0818,"t":"2026-10-21T19:00:00Z","v":967,"vw":66.101137},{"c":66.35,"h":66.38,"l":66.35,"n":9,"o":66.38,"t":"2026-10-21T19:45:00Z","v":894,"vw":66.367854},{"c":66.33,"h":66.33,"l":66.33,"n":3,"o":66.33,"t":"2026-10-21T20:00:00Z","v":626,"vw":66.33},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-22T13:30:00Z","v":4843,"vw":66.6},{"c":67,"h":67,"l":67,"n":5,"o":67,"t":"2026-10-22T13:45:00Z","v":224,"vw":67},{"c":67.14,"h":67.19,"l":67.14,"n":2,"o":67.19,"t":"2026-10-22T14:00:00Z","v":206,"vw":67.164272},{"c":66.975,"h":67.19,"l":66.975,"n":6,"o":67.165,"t":"2026-10-22T14:15:00Z","v":1593,"vw":67.096332},{"c":66.92,"h":66.92,"l":66.8601,"n":2,"o":66.8601,"t":"2026-10-22T14:30:00Z","v":348,"vw":66.877313},{"c":66.955,"h":66.955,"l":66.955,"n":3,"o":66.955,"t":"2026-10-22T15:00:00Z","v":148,"vw":66.955},{"c":66.99,"h":66.99,"l":66.99,"n":4,"o":66.99,"t":"2026-10-22T15:15:00Z","v":385,"vw":66.99},{"c":67.16,"h":67.16,"l":67.09,"n":23,"o":67.09,"t":"2026-10-22T15:30:00Z","v":1875,"vw":67.095275},{"c":67.155,"h":67.155,"l":67.15,"n":2,"o":67.15,"t":"2026-10-22T15:45:00Z","v":572,"vw":67.152666},{"c":67.32,"h":67.32,"l":67.32,"n":3,"o":67.32,"t":"2026-10-22T16:00:00Z","v":229,"vw":67.32},{"c":67.35,"h":67.35,"l":67.35,"n":4,"o":67.35,"t":"2026-10-22T16:15:00Z","v":241,"vw":67.35},{"c":67.53,"h":67.53,"l":67.53,"n":1,"o":67.53,"t":"2026-10-22T16:45:00Z","v":100,"vw":67.53},{"c":67.49,"h":67.49,"l":67.49,"n":2,"o":67.49,"t":"2026-10-22T17:00:00Z","v":201,"vw":67.49},{"c":67.41,"h":67.475,"l":67.41,"n":6,"o":67.46,"t":"2026-10-22T17:15:00Z","v":1140,"vw":67.4261},{"c":67.51,"h":67.52,"l":67.51,"n":3,"o":67.52,"t":"2026-10-22T17:45:00Z","v":1123,"vw":67.510909},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-10-22T18:00:00Z","v":343,"vw":67.48},{"c":67.58,"h":67.58,"l":67.54,"n":3,"o":67.54,"t":"2026-10-22T18:15:00Z","v":1518,"vw":67.553615},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-22T19:00:00Z","v":100,"vw":67.55},{"c":67.5692,"h":67.5692,"l":67.5692,"n":1,"o":67.5692,"t":"2026-10-22T19:15:00Z","v":1135,"vw":67.5692},{"c":67.571,"h":67.571,"l":67.47,"n":13,"o":67.47,"t":"2026-10-22T19:30:00Z","v":1754,"vw":67.50989},{"c":67.52,"h":67.556,"l":67.52,"n":14,"o":67.53,"t":"2026-10-22T19:45:00Z","v":1736,"vw":67.539261},{"c":67.49,"h":67.49,"l":67.49,"n":3,"o":67.49,"t":"2026-10-22T20:00:00Z","v":333,"vw":67.49},{"c":67.24,"h":67.24,"l":67.24,"n":2,"o":67.24,"t":"2026-10-23T13:30:00Z","v":601,"vw":67.24},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-23T14:00:00Z","v":1681,"vw":66.69},{"c":66.715,"h":66.715,"l":66.715,"n":1,"o":66.715,"t":"2026-10-23T14:15:00Z","v":550,"vw":66.715},{"c":66.97,"h":66.97,"l":66.95,"n":5,"o":66.95,"t":"2026-10-23T14:45:00Z","v":416,"vw":66.955401},{"c":67.09,"h":67.09,"l":67.09,"n":1,"o":67.09,"t":"2026-10-23T15:00:00Z","v":100,"vw":67.09},{"c":67.1801,"h":67.2506,"l":67.1801,"n":4,"o":67.2506,"t":"2026-10-23T15:15:00Z","v":445,"vw":67.199993},{"c":67.1461,"h":67.1461,"l":67.1461,"n":2,"o":67.1461,"t":"2026-10-23T15:30:00Z","v":386,"vw":67.1461},{"c":67.2137,"h":67.2137,"l":67.2137,"n":2,"o":67.2137,"t":"2026-10-23T15:45:00Z","v":565,"vw":67.2137},{"c":67.16,"h":67.21,"l":67.16,"n":7,"o":67.21,"t":"2026-10-23T16:15:00Z","v":556,"vw":67.188445}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6890781294171396,"strike":73.43687482331441,"iv":0.34683775841169606,"gamma":0.04338278789736214,"theta":-0.033694911041793764,"vega":0.05217813324660459,"rho":0.009353672417610155,"breakevenPct":10.372175331643179},{"delta":0.25,"premium":0.7707617133702395,"strike":71.38984382173014,"iv":0.2889447080389858,"gamma":0.059086312757165804,"theta":-0.03231305418555129,"vega":0.05917498634704958,"rho":0.011702414423947694,"breakevenPct":7.445809313728977},{"delta":0.3,"premium":0.8666677204307304,"strike":70.1110970609236,"iv":0.25355529327000637,"gamma":0.073625270192024,"theta":-0.03154578606888271,"vega":0.06478785474500272,"rho":0.01405273818024664,"breakevenPct":5.684581270628839},{"delta":0.35,"premium":0.9859569065614445,"strike":69.26028728959037,"iv":0.23297588650847054,"gamma":0.08530353411478421,"theta":-0.03125464738019966,"vega":0.06888337547631676,"rho":0.016417350977657032,"breakevenPct":4.595360625598305},{"delta":0.4,"premium":1.0991532323190327,"strike":68.57626724389124,"iv":0.21482360255828173,"gamma":0.09651623077516432,"theta":-0.030488563056015165,"vega":0.07166171209172403,"rho":0.018790866295096322,"breakevenPct":3.7454146459355},{"delta":0.45,"premium":1.217137277241604,"strike":67.96392152159662,"iv":0.19853700896032858,"gamma":0.10679813063150505,"theta":-0.02956526077861201,"vega":0.07371070379974146,"rho":0.02117681758145927,"breakevenPct":3.0093192359116037},{"delta":0.5,"premium":1.4469880416785499,"strike":67.48002517541357,"iv":0.1997734502453042,"gamma":0.10634726184058886,"theta":-0.02988390496605578,"vega":0.0736551296030841,"rho":0.02367378783202163,"breakevenPct":2.6310500552295},{"delta":0.55,"premium":1.677658486707567,"strike":66.9959100204499,"iv":0.20104212678936606,"gamma":0.10585337423312882,"theta":-0.030201226993865033,"vega":0.07358159509202454,"rho":0.026169919666940773,"breakevenPct":2.253675561580501},{"delta":0.6,"premium":2.0099693251533743,"strike":66.48466257668711,"iv":0.2063079754601227,"gamma":0.10002515337423312,"theta":-0.030354601226993867,"vega":0.07128098159509202,"rho":0.028562087962100264,"breakevenPct":1.9872422600364716},{"delta":0.65,"premium":2.3443495038588757,"strike":65.97133406835722,"iv":0.21132006615214993,"gamma":0.09415887541345093,"theta":-0.030425468577728775,"vega":0.06885633958103637,"rho":0.03095302822817309,"breakevenPct":1.7207915012151624},{"delta":0.7,"premium":2.716455347298787,"strike":65.42006615214994,"iv":0.21170595369349504,"gamma":0.08759878721058435,"theta":-0.028992171995589858,"vega":0.06417056229327453,"rho":0.03332158057935822,"breakevenPct":1.4540224828003825},{"delta":0.75,"premium":3.1365853658536587,"strike":64.82926829268293,"iv":0.2134170731707317,"gamma":0.07988536585365853,"theta":-0.027473170731707318,"vega":0.05892682926829268,"rho":0.03566661963829727,"breakevenPct":1.199901218785867},{"delta":0.8,"premium":3.710473457675754,"strike":64.1119081779053,"iv":0.21937116212338595,"gamma":0.06847934002869438,"theta":-0.025679770444763265,"vega":0.05189670014347201,"rho":0.037936376643910676,"breakevenPct":0.9862740255822847},{"delta":0.85,"premium":4.663181818181818,"strike":63.04090909090909,"iv":0.2383309090909091,"gamma":0.05260136363636364,"theta":-0.02405727272727273,"vega":0.04331909090909091,"rho":0.039965060557091994,"breakevenPct":0.810141317884031},{"delta":0.9,"premium":5.489402697495185,"strike":62.07129094412331,"iv":0.23594238921001925,"gamma":0.039833911368015396,"theta":-0.01963506743737957,"vega":0.03250558766859343,"rho":0.04206471164674206,"breakevenPct":0.5966254342145592}],"put":[{"delta":0.1,"premium":0.7,"strike":53.098579974764355,"iv":0.7272163393627659,"gamma":0.012948377088703382,"theta":-0.04136425915168861,"vega":0.03272366744358053,"rho":-0.005904346648608488,"breakevenPct":21.979481872000665},{"delta":0.15,"premium":0.7523791541322472,"strike":59.09516616528989,"iv":0.48836154542833565,"gamma":0.025623824180410537,"theta":-0.03637398189851318,"vega":0.04347009835967153,"rho":-0.008700582495596361,"breakevenPct":13.12866734491119},{"delta":0.2,"premium":0.8268903891476586,"strike":62.03780778295317,"iv":0.377714639663234,"gamma":0.03976794036257888,"theta":-0.03326672168495267,"vega":0.05219608956103389,"rho":-0.011531383690392697,"breakevenPct":8.858074160504},{"delta":0.25,"premium":0.9131586182645911,"strike":63.76317236529182,"iv":0.3148981511748332,"gamma":0.054277937074122165,"theta":-0.030892560679452664,"vega":0.05919961834804672,"rho":-0.014374828074137144,"breakevenPct":6.417489953801018},{"delta":0.3,"premium":1.0176714869919985,"strike":64.92671486991999,"iv":0.2755073586595274,"gamma":0.0677360843988389,"theta":-0.02909277440707849,"vega":0.06479515211338621,"rho":-0.01721828910487095,"breakevenPct":4.840614379201917},{"delta":0.35,"premium":1.1378043747815987,"strike":65.75202916521066,"iv":0.2499891149399466,"gamma":0.07958252735364445,"theta":-0.027511919403427863,"vega":0.06888521439182678,"rho":-0.020052618455308403,"breakevenPct":3.790612283458807},{"delta":0.4,"premium":1.284150536833664,"strike":66.39691104303151,"iv":0.2332921768112935,"gamma":0.08867613453640034,"theta":-0.02642087418911579,"vega":0.07153734357539618,"rho":-0.022806900752065786,"breakevenPct":3.048301807328997},{"delta":0.45,"premium":1.4418021177902571,"strike":66.9701895192373,"iv":0.2201817425800259,"gamma":0.09658855417860535,"theta":-0.02554551849603994,"vega":0.07359310063300438,"rho":-0.025525905427368423,"breakevenPct":2.4294410341765302},{"delta":0.5,"premium":1.7221294363256785,"strike":67.49478079331942,"iv":0.2212812108559499,"gamma":0.09620835073068894,"theta":-0.025351565762004175,"vega":0.0737,"rho":-0.02832303822992749,"breakevenPct":2.0657365143035453},{"delta":0.55,"premium":2.0096133751306167,"strike":68.01671891327064,"iv":0.22299968652037616,"gamma":0.09534817136886102,"theta":-0.025144827586206894,"vega":0.0736264367816092,"rho":-0.03112454069272439,"breakevenPct":1.7166385673912679},{"delta":0.6,"premium":2.3100313479623824,"strike":68.53918495297806,"iv":0.21986489028213166,"gamma":0.09372852664576801,"theta":-0.023420689655172414,"vega":0.07132758620689655,"rho":-0.03392858872774266,"breakevenPct":1.3860130955692738},{"delta":0.65,"premium":2.637042062415197,"strike":69.08005427408412,"iv":0.21798860244233378,"gamma":0.09128331071913161,"theta":-0.021755902306648575,"vega":0.0687876526458616,"rho":-0.036744715891463865,"breakevenPct":1.0675815788133869},{"delta":0.7,"premium":3.1628222523744904,"strike":69.7584803256445,"iv":0.22551913161465398,"gamma":0.0826672998643148,"theta":-0.02053473541383989,"vega":0.06444572591587518,"rho":-0.03965112942396454,"breakevenPct":0.8402947092465449},{"delta":0.75,"premium":3.79275,"strike":70.53666666666666,"iv":0.23345933333333332,"gamma":0.07299900000000001,"theta":-0.018704666666666668,"vega":0.058875,"rho":-0.042632641419584,"breakevenPct":0.6195404010323493},{"delta":0.8,"premium":4.596366594360088,"strike":71.48156182212581,"iv":0.24334533622559654,"gamma":0.061762039045553135,"theta":-0.016247939262472883,"vega":0.051884598698481554,"rho":-0.04573564952132674,"breakevenPct":0.40917923203434625},{"delta":0.85,"premium":6.973728813559322,"strike":73.92372881355932,"iv":0.31071271186440674,"gamma":0.04041101694915254,"theta":-0.01721610169491525,"vega":0.0433677966101695,"rho":-0.049952067230614024,"breakevenPct":0.3126861226920693}]},"raw":{"call":[{"delta":0.2,"premium":0.6890781294171396,"strike":73.43687482331441,"iv":0.34683775841169606,"gamma":0.04338278789736214,"theta":-0.033694911041793764,"vega":0.05217813324660459,"rho":0.009353672417610155,"breakevenPct":10.372175331643179},{"delta":0.25,"premium":0.7707617133702395,"strike":71.38984382173014,"iv":0.2889447080389858,"gamma":0.059086312757165804,"theta":-0.03231305418555129,"vega":0.05917498634704958,"rho":0.011702414423947694,"breakevenPct":7.445809313728977},{"delta":0.3,"premium":0.8666677204307304,"strike":70.1110970609236,"iv":0.25355529327000637,"gamma":0.073625270192024,"theta":-0.03154578606888271,"vega":0.06478785474500272,"rho":0.01405273818024664,"breakevenPct":5.684581270628839},{"delta":0.35,"premium":0.9859569065614445,"strike":69.26028728959037,"iv":0.23297588650847054,"gamma":0.08530353411478421,"theta":-0.03125464738019966,"vega":0.06888337547631676,"rho":0.016417350977657032,"breakevenPct":4.595360625598305},{"delta":0.4,"premium":1.0991532323190327,"strike":68.57626724389124,"iv":0.21482360255828173,"gamma":0.09651623077516432,"theta":-0.030488563056015165,"vega":0.07166171209172403,"rho":0.018790866295096322,"breakevenPct":3.7454146459355},{"delta":0.45,"premium":1.217137277241604,"strike":67.96392152159662,"iv":0.19853700896032858,"gamma":0.10679813063150505,"theta":-0.02956526077861201,"vega":0.07371070379974146,"rho":0.02117681758145927,"breakevenPct":3.0093192359116037},{"delta":0.5,"premium":1.4469880416785499,"strike":67.48002517541357,"iv":0.1997734502453042,"gamma":0.10634726184058886,"theta":-0.02988390496605578,"vega":0.0736551296030841,"rho":0.02367378783202163,"breakevenPct":2.6310500552295},{"delta":0.55,"premium":1.677658486707567,"strike":66.9959100204499,"iv":0.20104212678936606,"gamma":0.10585337423312882,"theta":-0.030201226993865033,"vega":0.07358159509202454,"rho":0.026169919666940773,"breakevenPct":2.253675561580501},{"delta":0.6,"premium":2.0099693251533743,"strike":66.48466257668711,"iv":0.2063079754601227,"gamma":0.10002515337423312,"theta":-0.030354601226993867,"vega":0.07128098159509202,"rho":0.028562087962100264,"breakevenPct":1.9872422600364716},{"delta":0.65,"premium":2.3443495038588757,"strike":65.97133406835722,"iv":0.21132006615214993,"gamma":0.09415887541345093,"theta":-0.030425468577728775,"vega":0.06885633958103637,"rho":0.03095302822817309,"breakevenPct":1.7207915012151624},{"delta":0.7,"premium":2.716455347298787,"strike":65.42006615214994,"iv":0.21170595369349504,"gamma":0.08759878721058435,"theta":-0.028992171995589858,"vega":0.06417056229327453,"rho":0.03332158057935822,"breakevenPct":1.4540224828003825},{"delta":0.75,"premium":3.1365853658536587,"strike":64.82926829268293,"iv":0.2134170731707317,"gamma":0.07988536585365853,"theta":-0.027473170731707318,"vega":0.05892682926829268,"rho":0.03566661963829727,"breakevenPct":1.199901218785867},{"delta":0.8,"premium":3.710473457675754,"strike":64.1119081779053,"iv":0.21937116212338595,"gamma":0.06847934002869438,"theta":-0.025679770444763265,"vega":0.05189670014347201,"rho":0.037936376643910676,"breakevenPct":0.9862740255822847},{"delta":0.85,"premium":4.663181818181818,"strike":63.04090909090909,"iv":0.2383309090909091,"gamma":0.05260136363636364,"theta":-0.02405727272727273,"vega":0.04331909090909091,"rho":0.039965060557091994,"breakevenPct":0.810141317884031},{"delta":0.9,"premium":5.489402697495185,"strike":62.07129094412331,"iv":0.23594238921001925,"gamma":0.039833911368015396,"theta":-0.01963506743737957,"vega":0.03250558766859343,"rho":0.04206471164674206,"breakevenPct":0.5966254342145592}],"put":[{"delta":0.1,"premium":0.7,"strike":53.098579974764355,"iv":0.7272163393627659,"gamma":0.012948377088703382,"theta":-0.04136425915168861,"vega":0.03272366744358053,"rho":-0.005904346648608488,"breakevenPct":21.979481872000665},{"delta":0.15,"premium":0.7523791541322472,"strike":59.09516616528989,"iv":0.48836154542833565,"gamma":0.025623824180410537,"theta":-0.03637398189851318,"vega":0.04347009835967153,"rho":-0.008700582495596361,"breakevenPct":13.12866734491119},{"delta":0.2,"premium":0.8268903891476586,"strike":62.03780778295317,"iv":0.377714639663234,"gamma":0.03976794036257888,"theta":-0.03326672168495267,"vega":0.05219608956103389,"rho":-0.011531383690392697,"breakevenPct":8.858074160504},{"delta":0.25,"premium":0.9131586182645911,"strike":63.76317236529182,"iv":0.3148981511748332,"gamma":0.054277937074122165,"theta":-0.030892560679452664,"vega":0.05919961834804672,"rho":-0.014374828074137144,"breakevenPct":6.417489953801018},{"delta":0.3,"premium":1.0176714869919985,"strike":64.92671486991999,"iv":0.2755073586595274,"gamma":0.0677360843988389,"theta":-0.02909277440707849,"vega":0.06479515211338621,"rho":-0.01721828910487095,"breakevenPct":4.840614379201917},{"delta":0.35,"premium":1.1378043747815987,"strike":65.75202916521066,"iv":0.2499891149399466,"gamma":0.07958252735364445,"theta":-0.027511919403427863,"vega":0.06888521439182678,"rho":-0.020052618455308403,"breakevenPct":3.790612283458807},{"delta":0.4,"premium":1.284150536833664,"strike":66.39691104303151,"iv":0.2332921768112935,"gamma":0.08867613453640034,"theta":-0.02642087418911579,"vega":0.07153734357539618,"rho":-0.022806900752065786,"breakevenPct":3.048301807328997},{"delta":0.45,"premium":1.4418021177902571,"strike":66.9701895192373,"iv":0.2201817425800259,"gamma":0.09658855417860535,"theta":-0.02554551849603994,"vega":0.07359310063300438,"rho":-0.025525905427368423,"breakevenPct":2.4294410341765302},{"delta":0.5,"premium":1.7221294363256785,"strike":67.49478079331942,"iv":0.2212812108559499,"gamma":0.09620835073068894,"theta":-0.025351565762004175,"vega":0.0737,"rho":-0.02832303822992749,"breakevenPct":2.0657365143035453},{"delta":0.55,"premium":2.0096133751306167,"strike":68.01671891327064,"iv":0.22299968652037616,"gamma":0.09534817136886102,"theta":-0.025144827586206894,"vega":0.0736264367816092,"rho":-0.03112454069272439,"breakevenPct":1.7166385673912679},{"delta":0.6,"premium":2.3100313479623824,"strike":68.53918495297806,"iv":0.21986489028213166,"gamma":0.09372852664576801,"theta":-0.023420689655172414,"vega":0.07132758620689655,"rho":-0.03392858872774266,"breakevenPct":1.3860130955692738},{"delta":0.65,"premium":2.637042062415197,"strike":69.08005427408412,"iv":0.21798860244233378,"gamma":0.09128331071913161,"theta":-0.021755902306648575,"vega":0.0687876526458616,"rho":-0.036744715891463865,"breakevenPct":1.0675815788133869},{"delta":0.7,"premium":3.1628222523744904,"strike":69.7584803256445,"iv":0.22551913161465398,"gamma":0.0826672998643148,"theta":-0.02053473541383989,"vega":0.06444572591587518,"rho":-0.03965112942396454,"breakevenPct":0.8402947092465449},{"delta":0.75,"premium":3.79275,"strike":70.53666666666666,"iv":0.23345933333333332,"gamma":0.07299900000000001,"theta":-0.018704666666666668,"vega":0.058875,"rho":-0.042632641419584,"breakevenPct":0.6195404010323493},{"delta":0.8,"premium":4.596366594360088,"strike":71.48156182212581,"iv":0.24334533622559654,"gamma":0.061762039045553135,"theta":-0.016247939262472883,"vega":0.051884598698481554,"rho":-0.04573564952132674,"breakevenPct":0.40917923203434625},{"delta":0.85,"premium":6.973728813559322,"strike":73.92372881355932,"iv":0.31071271186440674,"gamma":0.04041101694915254,"theta":-0.01721610169491525,"vega":0.0433677966101695,"rho":-0.049952067230614024,"breakevenPct":0.3126861226920693}]}},"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"}}