{"symbol":"AIN","url":"https://intraalpha.com/companies/AIN","capturedAt":"2026-10-22T06:45:13.050Z","state":"ready","quote":{"symbol":"AIN","last_price":65,"prev_close":64.43,"regular_close":65,"change":0.57,"change_pct":0.8847,"regular_change":0.57,"regular_change_pct":0.8847,"extended_change":0,"extended_change_pct":0,"bid":25.49,"ask":90,"bid_size":100,"ask_size":200,"volume":287330,"vwap":64.858835,"open":64.71,"high":65.37,"low":63.14,"close":65,"trade_count":7430,"last_trade_at":"2026-10-21T23:00:00.003976392Z","last_quote_at":"2026-10-22T00:00:00.064539786Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:44:57.29321224-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AIN","fetched_at":"2026-10-22T06:45:08.323551+00:00","name":"Albany International Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TEXTILE MANUFACTURING","country":"USA","description":"Albany International Corp. The company is headquartered in Rochester, New Hampshire.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1827953000,"ebitda":60276000,"pe_ratio":null,"peg_ratio":1.443,"book_value":26.28,"dividend_per_share":1.11,"dividend_yield":0.0182,"eps":-1.79,"revenue_ttm":1223455000,"gross_profit_ttm":257878000,"profit_margin":-0.0418,"operating_margin_ttm":0.117,"return_on_assets_ttm":-0.0063,"return_on_equity_ttm":-0.0613,"quarterly_earnings_growth":0.988,"quarterly_revenue_growth":0.058,"analyst_target_price":67.67,"analyst_number":0,"beta":1.174,"fifty_two_week_high":76.61,"fifty_two_week_low":40.33,"fifty_day_ma":60.4,"two_hundred_day_ma":61.45,"shares_outstanding":28371100,"forward_pe":21.64,"price_to_sales":1.494,"price_to_book":2.312,"ev_to_revenue":1.714,"ev_to_ebitda":36.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:45:08.323551+00:00"},"optionObservedAt":"2026-10-21T19:55:19.223Z","bars":[{"c":61.12,"h":61.32,"l":61.12,"n":11,"o":61.32,"t":"2026-10-15T13:30:00Z","v":3658,"vw":61.294083},{"c":60.95,"h":61.44,"l":60.95,"n":73,"o":61.44,"t":"2026-10-15T13:45:00Z","v":2076,"vw":61.154725},{"c":60.8,"h":60.845846,"l":60.8,"n":9,"o":60.845846,"t":"2026-10-15T13:50:00Z","v":258,"vw":60.825826},{"c":60.8,"h":60.98,"l":60.595,"n":75,"o":60.6801,"t":"2026-10-15T13:55:00Z","v":3400,"vw":60.754889},{"c":60.79,"h":61.015,"l":60.785,"n":96,"o":60.87,"t":"2026-10-15T14:00:00Z","v":3438,"vw":60.919524},{"c":60.735,"h":60.735,"l":60.735,"n":5,"o":60.735,"t":"2026-10-15T14:05:00Z","v":516,"vw":60.735},{"c":60.675,"h":60.78,"l":60.675,"n":83,"o":60.695,"t":"2026-10-15T14:10:00Z","v":1663,"vw":60.740714},{"c":60.6401,"h":60.76,"l":60.61,"n":49,"o":60.61,"t":"2026-10-15T14:15:00Z","v":1322,"vw":60.676889},{"c":60.53,"h":60.65,"l":60.51,"n":64,"o":60.65,"t":"2026-10-15T14:20:00Z","v":1269,"vw":60.559983},{"c":60.49,"h":60.49,"l":60.46,"n":37,"o":60.47,"t":"2026-10-15T14:25:00Z","v":1020,"vw":60.470833},{"c":60.54,"h":60.55,"l":60.54,"n":20,"o":60.55,"t":"2026-10-15T14:35:00Z","v":358,"vw":60.545},{"c":60.63,"h":60.86,"l":60.63,"n":168,"o":60.73,"t":"2026-10-15T14:40:00Z","v":11880,"vw":60.743283},{"c":60.795,"h":60.795,"l":60.695,"n":21,"o":60.695,"t":"2026-10-15T14:50:00Z","v":1000,"vw":60.782751},{"c":61.01,"h":61.135,"l":60.865,"n":87,"o":60.865,"t":"2026-10-15T14:55:00Z","v":2096,"vw":61.006233},{"c":60.81,"h":61.01,"l":60.81,"n":116,"o":61.01,"t":"2026-10-15T15:00:00Z","v":2166,"vw":60.847273},{"c":60.6,"h":60.73,"l":60.6,"n":29,"o":60.72,"t":"2026-10-15T15:05:00Z","v":1113,"vw":60.68},{"c":60.96,"h":60.96,"l":60.74,"n":60,"o":60.74,"t":"2026-10-15T15:10:00Z","v":1214,"vw":60.8475},{"c":60.84,"h":60.85,"l":60.84,"n":20,"o":60.85,"t":"2026-10-15T15:20:00Z","v":328,"vw":60.845},{"c":60.73,"h":60.79,"l":60.71,"n":202,"o":60.72,"t":"2026-10-15T15:25:00Z","v":7232,"vw":60.735816},{"c":60.64,"h":60.66,"l":60.64,"n":40,"o":60.66,"t":"2026-10-15T15:30:00Z","v":428,"vw":60.65},{"c":60.7,"h":60.7,"l":60.7,"n":8,"o":60.7,"t":"2026-10-15T15:40:00Z","v":126,"vw":60.7},{"c":60.6,"h":60.6,"l":60.6,"n":23,"o":60.6,"t":"2026-10-15T15:50:00Z","v":459,"vw":60.6},{"c":60.68,"h":60.68,"l":60.625,"n":44,"o":60.625,"t":"2026-10-15T15:55:00Z","v":793,"vw":60.645446},{"c":60.65,"h":60.65,"l":60.65,"n":30,"o":60.65,"t":"2026-10-15T16:00:00Z","v":426,"vw":60.65},{"c":60.5951,"h":60.5951,"l":60.5951,"n":37,"o":60.5951,"t":"2026-10-15T16:10:00Z","v":319,"vw":60.5951},{"c":60.54,"h":60.545,"l":60.54,"n":19,"o":60.545,"t":"2026-10-15T16:15:00Z","v":267,"vw":60.542488},{"c":60.54,"h":60.54,"l":60.54,"n":3,"o":60.54,"t":"2026-10-15T16:20:00Z","v":103,"vw":60.54},{"c":60.545,"h":60.545,"l":60.535,"n":30,"o":60.535,"t":"2026-10-15T16:25:00Z","v":271,"vw":60.54},{"c":60.53,"h":60.565,"l":60.53,"n":8,"o":60.565,"t":"2026-10-15T16:30:00Z","v":221,"vw":60.5475},{"c":60.47,"h":60.6,"l":60.47,"n":98,"o":60.565,"t":"2026-10-15T16:35:00Z","v":2437,"vw":60.566667},{"c":60.52,"h":60.52,"l":60.52,"n":14,"o":60.52,"t":"2026-10-15T16:40:00Z","v":157,"vw":60.52},{"c":60.32,"h":60.48,"l":60.32,"n":118,"o":60.48,"t":"2026-10-15T16:45:00Z","v":1744,"vw":60.39},{"c":60.4,"h":60.42,"l":60.34,"n":35,"o":60.34,"t":"2026-10-15T16:55:00Z","v":1538,"vw":60.38},{"c":60.36,"h":60.36,"l":60.33,"n":27,"o":60.33,"t":"2026-10-15T17:00:00Z","v":725,"vw":60.345},{"c":60.2665,"h":60.29,"l":60.2665,"n":13,"o":60.29,"t":"2026-10-15T17:05:00Z","v":382,"vw":60.277086},{"c":60.35,"h":60.36,"l":60.315,"n":122,"o":60.315,"t":"2026-10-15T17:10:00Z","v":5263,"vw":60.346596},{"c":60.36,"h":60.39,"l":60.35,"n":36,"o":60.35,"t":"2026-10-15T17:15:00Z","v":1708,"vw":60.362372},{"c":60.29,"h":60.29,"l":60.29,"n":10,"o":60.29,"t":"2026-10-15T17:20:00Z","v":122,"vw":60.29},{"c":60.28,"h":60.29,"l":60.28,"n":58,"o":60.29,"t":"2026-10-15T17:25:00Z","v":976,"vw":60.283333},{"c":60.28,"h":60.36,"l":60.28,"n":38,"o":60.28,"t":"2026-10-15T17:35:00Z","v":761,"vw":60.3},{"c":60.38,"h":60.38,"l":60.37,"n":17,"o":60.37,"t":"2026-10-15T17:40:00Z","v":513,"vw":60.375},{"c":60.35,"h":60.4,"l":60.35,"n":29,"o":60.4,"t":"2026-10-15T17:45:00Z","v":850,"vw":60.377578},{"c":60.335,"h":60.39,"l":60.335,"n":35,"o":60.35,"t":"2026-10-15T17:50:00Z","v":1113,"vw":60.36},{"c":60.395,"h":60.395,"l":60.395,"n":19,"o":60.395,"t":"2026-10-15T17:55:00Z","v":454,"vw":60.395},{"c":60.225,"h":60.47,"l":60.21,"n":119,"o":60.395,"t":"2026-10-15T18:00:00Z","v":5682,"vw":60.428964},{"c":60.235,"h":60.235,"l":60.235,"n":3,"o":60.235,"t":"2026-10-15T18:05:00Z","v":106,"vw":60.235},{"c":60.235,"h":60.235,"l":60.235,"n":5,"o":60.235,"t":"2026-10-15T18:10:00Z","v":136,"vw":60.235},{"c":60.33,"h":60.33,"l":60.33,"n":14,"o":60.33,"t":"2026-10-15T18:15:00Z","v":239,"vw":60.33},{"c":60.285,"h":60.285,"l":60.285,"n":3,"o":60.285,"t":"2026-10-15T18:20:00Z","v":242,"vw":60.285},{"c":60.36,"h":60.36,"l":60.2087,"n":59,"o":60.2087,"t":"2026-10-15T18:25:00Z","v":2676,"vw":60.299124},{"c":60.4,"h":60.48,"l":60.4,"n":27,"o":60.48,"t":"2026-10-15T18:30:00Z","v":811,"vw":60.44},{"c":60.42,"h":60.42,"l":60.25,"n":156,"o":60.4,"t":"2026-10-15T18:35:00Z","v":6550,"vw":60.332347},{"c":60.36,"h":60.4,"l":60.36,"n":12,"o":60.4,"t":"2026-10-15T18:40:00Z","v":567,"vw":60.374667},{"c":60.23,"h":60.33,"l":60.23,"n":64,"o":60.33,"t":"2026-10-15T18:45:00Z","v":1680,"vw":60.300732},{"c":60.13,"h":60.285,"l":60.13,"n":90,"o":60.285,"t":"2026-10-15T18:50:00Z","v":3744,"vw":60.198486},{"c":60.1085,"h":60.11,"l":60.1085,"n":14,"o":60.11,"t":"2026-10-15T18:55:00Z","v":544,"vw":60.109354},{"c":60.26,"h":60.37,"l":60.26,"n":81,"o":60.265,"t":"2026-10-15T19:15:00Z","v":1851,"vw":60.288822},{"c":60.39,"h":60.39,"l":60.39,"n":43,"o":60.39,"t":"2026-10-15T19:20:00Z","v":828,"vw":60.39},{"c":60.25,"h":60.33,"l":60.24,"n":139,"o":60.33,"t":"2026-10-15T19:30:00Z","v":2813,"vw":60.284834},{"c":60.27,"h":60.27,"l":60.25,"n":48,"o":60.25,"t":"2026-10-15T19:40:00Z","v":1515,"vw":60.261429},{"c":60.195,"h":60.36,"l":60.195,"n":222,"o":60.34,"t":"2026-10-15T19:45:00Z","v":4455,"vw":60.294246},{"c":60.29,"h":60.31,"l":60.14,"n":116,"o":60.15,"t":"2026-10-15T19:50:00Z","v":3307,"vw":60.232495},{"c":60.7,"h":60.71,"l":60.335,"n":752,"o":60.38,"t":"2026-10-15T19:55:00Z","v":27527,"vw":60.537742},{"c":60.7,"h":60.7,"l":60.7,"n":21,"o":60.7,"t":"2026-10-15T20:00:00Z","v":38079,"vw":60.7},{"c":60.76,"h":60.76,"l":60.76,"n":10,"o":60.76,"t":"2026-10-16T13:30:00Z","v":3548,"vw":60.76},{"c":60.985,"h":60.985,"l":60.985,"n":6,"o":60.985,"t":"2026-10-16T13:35:00Z","v":210,"vw":60.985},{"c":61.28,"h":61.28,"l":61.28,"n":6,"o":61.28,"t":"2026-10-16T13:45:00Z","v":343,"vw":61.28},{"c":61.275,"h":61.275,"l":61.275,"n":15,"o":61.275,"t":"2026-10-16T13:50:00Z","v":772,"vw":61.275},{"c":61.405,"h":61.405,"l":61.405,"n":19,"o":61.405,"t":"2026-10-16T13:55:00Z","v":1079,"vw":61.405},{"c":61.67,"h":61.67,"l":61.67,"n":9,"o":61.67,"t":"2026-10-16T14:00:00Z","v":262,"vw":61.67},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-16T14:05:00Z","v":102,"vw":61.4},{"c":61.405,"h":61.405,"l":61.405,"n":10,"o":61.405,"t":"2026-10-16T14:20:00Z","v":240,"vw":61.405},{"c":61.345,"h":61.51,"l":61.27,"n":158,"o":61.28,"t":"2026-10-16T14:25:00Z","v":4378,"vw":61.391078},{"c":61.525,"h":61.62,"l":61.525,"n":45,"o":61.56,"t":"2026-10-16T14:30:00Z","v":1787,"vw":61.595448},{"c":61.155,"h":61.33,"l":61.155,"n":41,"o":61.33,"t":"2026-10-16T14:40:00Z","v":919,"vw":61.289},{"c":61.52,"h":61.52,"l":61.13,"n":25,"o":61.13,"t":"2026-10-16T14:45:00Z","v":1452,"vw":61.47805},{"c":61.31,"h":61.31,"l":61.31,"n":8,"o":61.31,"t":"2026-10-16T14:50:00Z","v":4384,"vw":61.31},{"c":61.41,"h":61.41,"l":61.41,"n":9,"o":61.41,"t":"2026-10-16T14:55:00Z","v":165,"vw":61.41},{"c":61.56,"h":61.56,"l":61.56,"n":7,"o":61.56,"t":"2026-10-16T15:00:00Z","v":144,"vw":61.56},{"c":61.31,"h":61.37,"l":61.31,"n":100,"o":61.37,"t":"2026-10-16T15:10:00Z","v":3108,"vw":61.366177},{"c":61.37,"h":61.37,"l":61.27,"n":69,"o":61.27,"t":"2026-10-16T15:15:00Z","v":1210,"vw":61.34},{"c":61.435,"h":61.435,"l":61.435,"n":15,"o":61.435,"t":"2026-10-16T15:35:00Z","v":372,"vw":61.435},{"c":61.425,"h":61.425,"l":61.425,"n":3,"o":61.425,"t":"2026-10-16T15:40:00Z","v":102,"vw":61.425},{"c":61.27,"h":61.27,"l":61.27,"n":56,"o":61.27,"t":"2026-10-16T15:45:00Z","v":991,"vw":61.27},{"c":61.03,"h":61.25,"l":61.03,"n":61,"o":61.25,"t":"2026-10-16T15:50:00Z","v":1159,"vw":61.090914},{"c":60.85,"h":60.85,"l":60.85,"n":41,"o":60.85,"t":"2026-10-16T16:00:00Z","v":535,"vw":60.85},{"c":60.975,"h":61.05,"l":60.95,"n":71,"o":60.95,"t":"2026-10-16T16:05:00Z","v":2064,"vw":60.980556},{"c":61.09,"h":61.09,"l":61.09,"n":8,"o":61.09,"t":"2026-10-16T16:15:00Z","v":122,"vw":61.09},{"c":60.91,"h":60.985,"l":60.91,"n":26,"o":60.93,"t":"2026-10-16T16:30:00Z","v":730,"vw":60.952901},{"c":60.76,"h":60.89,"l":60.76,"n":61,"o":60.89,"t":"2026-10-16T16:35:00Z","v":1343,"vw":60.826667},{"c":60.7,"h":60.7,"l":60.7,"n":7,"o":60.7,"t":"2026-10-16T16:40:00Z","v":158,"vw":60.7},{"c":60.54,"h":60.68,"l":60.54,"n":70,"o":60.68,"t":"2026-10-16T16:45:00Z","v":1567,"vw":60.589375},{"c":60.63,"h":60.63,"l":60.545,"n":27,"o":60.545,"t":"2026-10-16T16:50:00Z","v":1112,"vw":60.60127},{"c":60.72,"h":60.72,"l":60.7,"n":29,"o":60.7,"t":"2026-10-16T17:15:00Z","v":689,"vw":60.7075},{"c":60.77,"h":60.77,"l":60.765,"n":17,"o":60.765,"t":"2026-10-16T17:35:00Z","v":328,"vw":60.7675},{"c":60.99,"h":60.99,"l":60.79,"n":63,"o":60.79,"t":"2026-10-16T17:40:00Z","v":1516,"vw":60.893334},{"c":60.75,"h":60.92,"l":60.75,"n":59,"o":60.92,"t":"2026-10-16T17:45:00Z","v":1597,"vw":60.811711},{"c":60.68,"h":60.71,"l":60.68,"n":32,"o":60.71,"t":"2026-10-16T17:50:00Z","v":744,"vw":60.69},{"c":60.66,"h":60.66,"l":60.66,"n":15,"o":60.66,"t":"2026-10-16T17:55:00Z","v":253,"vw":60.66},{"c":60.52,"h":60.56,"l":60.52,"n":54,"o":60.56,"t":"2026-10-16T18:00:00Z","v":905,"vw":60.54},{"c":60.39,"h":60.5,"l":60.39,"n":23,"o":60.5,"t":"2026-10-16T18:05:00Z","v":523,"vw":60.452174},{"c":60.48,"h":60.48,"l":60.4,"n":15,"o":60.4,"t":"2026-10-16T18:10:00Z","v":508,"vw":60.445368},{"c":60.43,"h":60.43,"l":60.43,"n":10,"o":60.43,"t":"2026-10-16T18:15:00Z","v":142,"vw":60.43},{"c":60.57,"h":60.58,"l":60.465,"n":63,"o":60.465,"t":"2026-10-16T18:20:00Z","v":1618,"vw":60.525783},{"c":60.44,"h":60.44,"l":60.44,"n":6,"o":60.44,"t":"2026-10-16T18:40:00Z","v":145,"vw":60.44},{"c":60.465,"h":60.495,"l":60.465,"n":27,"o":60.49,"t":"2026-10-16T18:45:00Z","v":621,"vw":60.483333},{"c":60.32,"h":60.45,"l":60.32,"n":84,"o":60.45,"t":"2026-10-16T18:50:00Z","v":2458,"vw":60.403652},{"c":60.39,"h":60.39,"l":60.38,"n":21,"o":60.38,"t":"2026-10-16T18:55:00Z","v":496,"vw":60.385},{"c":60.46,"h":60.46,"l":60.46,"n":11,"o":60.46,"t":"2026-10-16T19:00:00Z","v":183,"vw":60.46},{"c":60.35,"h":60.35,"l":60.35,"n":25,"o":60.35,"t":"2026-10-16T19:05:00Z","v":643,"vw":60.35},{"c":60.46,"h":60.465,"l":60.42,"n":67,"o":60.42,"t":"2026-10-16T19:10:00Z","v":1606,"vw":60.447},{"c":60.71,"h":60.71,"l":60.58,"n":78,"o":60.58,"t":"2026-10-16T19:15:00Z","v":2283,"vw":60.677416},{"c":60.74,"h":60.74,"l":60.74,"n":12,"o":60.74,"t":"2026-10-16T19:25:00Z","v":159,"vw":60.74},{"c":60.72,"h":60.74,"l":60.715,"n":91,"o":60.73,"t":"2026-10-16T19:30:00Z","v":1578,"vw":60.726034},{"c":60.72,"h":60.8,"l":60.71,"n":47,"o":60.72,"t":"2026-10-16T19:35:00Z","v":1119,"vw":60.752143},{"c":60.58,"h":60.715,"l":60.58,"n":85,"o":60.63,"t":"2026-10-16T19:40:00Z","v":2620,"vw":60.626875},{"c":60.695,"h":60.695,"l":60.63,"n":132,"o":60.69,"t":"2026-10-16T19:45:00Z","v":3395,"vw":60.687706},{"c":60.89,"h":60.905,"l":60.74,"n":145,"o":60.74,"t":"2026-10-16T19:50:00Z","v":3740,"vw":60.828028},{"c":60.71,"h":60.9,"l":60.71,"n":517,"o":60.84,"t":"2026-10-16T19:55:00Z","v":18024,"vw":60.743246},{"c":60.76,"h":60.76,"l":60.71,"n":33,"o":60.71,"t":"2026-10-16T20:00:00Z","v":39665,"vw":60.759573},{"c":60.95,"h":60.95,"l":60.95,"n":9,"o":60.95,"t":"2026-10-19T13:30:00Z","v":333,"vw":60.95},{"c":60.69,"h":60.69,"l":60.69,"n":4,"o":60.69,"t":"2026-10-19T13:40:00Z","v":106,"vw":60.69},{"c":60.465,"h":60.465,"l":60.465,"n":3,"o":60.465,"t":"2026-10-19T14:05:00Z","v":154,"vw":60.465},{"c":60.9,"h":60.9,"l":60.9,"n":13,"o":60.9,"t":"2026-10-19T14:20:00Z","v":381,"vw":60.9},{"c":60.83,"h":60.9,"l":60.69,"n":89,"o":60.69,"t":"2026-10-19T14:25:00Z","v":2675,"vw":60.779372},{"c":60.76,"h":60.76,"l":60.76,"n":36,"o":60.76,"t":"2026-10-19T14:30:00Z","v":1147,"vw":60.76},{"c":60.835,"h":60.835,"l":60.835,"n":11,"o":60.835,"t":"2026-10-19T14:35:00Z","v":1032,"vw":60.835},{"c":60.9,"h":60.9,"l":60.9,"n":5,"o":60.9,"t":"2026-10-19T15:00:00Z","v":123,"vw":60.9},{"c":60.93,"h":60.93,"l":60.92,"n":40,"o":60.92,"t":"2026-10-19T15:05:00Z","v":746,"vw":60.923333},{"c":61.2,"h":61.2,"l":61.11,"n":65,"o":61.11,"t":"2026-10-19T15:10:00Z","v":2155,"vw":61.154375},{"c":61.2,"h":61.2,"l":61.2,"n":18,"o":61.2,"t":"2026-10-19T15:15:00Z","v":567,"vw":61.2},{"c":61.39,"h":61.39,"l":61.39,"n":14,"o":61.39,"t":"2026-10-19T15:25:00Z","v":202,"vw":61.39},{"c":61.325,"h":61.325,"l":61.325,"n":8,"o":61.325,"t":"2026-10-19T15:30:00Z","v":173,"vw":61.325},{"c":61.295,"h":61.325,"l":61.295,"n":22,"o":61.325,"t":"2026-10-19T15:35:00Z","v":582,"vw":61.31},{"c":61.295,"h":61.295,"l":61.295,"n":13,"o":61.295,"t":"2026-10-19T15:45:00Z","v":272,"vw":61.295},{"c":61.19,"h":61.3625,"l":61.19,"n":31,"o":61.3625,"t":"2026-10-19T16:00:00Z","v":1363,"vw":61.326605},{"c":61.2,"h":61.2,"l":61.2,"n":3,"o":61.2,"t":"2026-10-19T16:15:00Z","v":221,"vw":61.2},{"c":61.19,"h":61.19,"l":61.19,"n":60,"o":61.19,"t":"2026-10-19T16:20:00Z","v":963,"vw":61.19},{"c":61.25,"h":61.25,"l":61.25,"n":4,"o":61.25,"t":"2026-10-19T16:55:00Z","v":125,"vw":61.25},{"c":61.23,"h":61.3722,"l":61.23,"n":83,"o":61.315,"t":"2026-10-19T17:00:00Z","v":1920,"vw":61.304149},{"c":61.275,"h":61.275,"l":61.24,"n":40,"o":61.24,"t":"2026-10-19T17:10:00Z","v":1047,"vw":61.255},{"c":61.4,"h":61.4,"l":61.29,"n":25,"o":61.29,"t":"2026-10-19T17:20:00Z","v":639,"vw":61.355625},{"c":61.39,"h":61.43,"l":61.39,"n":58,"o":61.43,"t":"2026-10-19T17:30:00Z","v":740,"vw":61.41},{"c":61.355,"h":61.37,"l":61.26,"n":72,"o":61.37,"t":"2026-10-19T17:35:00Z","v":1858,"vw":61.322},{"c":61.42,"h":61.42,"l":61.42,"n":12,"o":61.42,"t":"2026-10-19T17:40:00Z","v":230,"vw":61.42},{"c":61.35,"h":61.4903,"l":61.35,"n":21,"o":61.4903,"t":"2026-10-19T17:45:00Z","v":1291,"vw":61.473252},{"c":61.42,"h":61.42,"l":61.42,"n":10,"o":61.42,"t":"2026-10-19T17:55:00Z","v":303,"vw":61.42},{"c":61.41,"h":61.41,"l":61.35,"n":44,"o":61.35,"t":"2026-10-19T18:00:00Z","v":1291,"vw":61.395},{"c":61.385,"h":61.385,"l":61.38,"n":73,"o":61.38,"t":"2026-10-19T18:05:00Z","v":1596,"vw":61.380714},{"c":61.47,"h":61.47,"l":61.44,"n":31,"o":61.44,"t":"2026-10-19T18:15:00Z","v":643,"vw":61.453333},{"c":61.4,"h":61.475,"l":61.4,"n":47,"o":61.475,"t":"2026-10-19T18:25:00Z","v":933,"vw":61.419},{"c":61.445,"h":61.445,"l":61.445,"n":14,"o":61.445,"t":"2026-10-19T18:30:00Z","v":492,"vw":61.445},{"c":61.29,"h":61.42,"l":61.29,"n":102,"o":61.42,"t":"2026-10-19T18:45:00Z","v":2135,"vw":61.372368},{"c":61.295,"h":61.295,"l":61.295,"n":44,"o":61.295,"t":"2026-10-19T18:55:00Z","v":1048,"vw":61.295},{"c":61.25,"h":61.255,"l":61.25,"n":30,"o":61.255,"t":"2026-10-19T19:00:00Z","v":378,"vw":61.252549},{"c":61.2,"h":61.23,"l":61.2,"n":50,"o":61.23,"t":"2026-10-19T19:05:00Z","v":772,"vw":61.215},{"c":61.24,"h":61.24,"l":61.18,"n":39,"o":61.18,"t":"2026-10-19T19:10:00Z","v":1031,"vw":61.2192},{"c":61.2,"h":61.24,"l":61.2,"n":69,"o":61.24,"t":"2026-10-19T19:15:00Z","v":954,"vw":61.2175},{"c":61.255,"h":61.255,"l":61.255,"n":11,"o":61.255,"t":"2026-10-19T19:20:00Z","v":177,"vw":61.255},{"c":61.17,"h":61.19,"l":61.17,"n":76,"o":61.19,"t":"2026-10-19T19:25:00Z","v":2046,"vw":61.18375},{"c":61.106,"h":61.22,"l":61.106,"n":174,"o":61.195,"t":"2026-10-19T19:30:00Z","v":2680,"vw":61.171873},{"c":61.17,"h":61.21,"l":61.17,"n":104,"o":61.21,"t":"2026-10-19T19:35:00Z","v":1462,"vw":61.2},{"c":61.26,"h":61.26,"l":61.26,"n":69,"o":61.26,"t":"2026-10-19T19:40:00Z","v":1306,"vw":61.26},{"c":61.18,"h":61.395,"l":61.18,"n":362,"o":61.255,"t":"2026-10-19T19:45:00Z","v":9859,"vw":61.286617},{"c":61.02,"h":61.16,"l":61.02,"n":101,"o":61.16,"t":"2026-10-19T19:50:00Z","v":2184,"vw":61.0995},{"c":60.97,"h":61.09,"l":60.93,"n":465,"o":61.01,"t":"2026-10-19T19:55:00Z","v":10957,"vw":60.986022},{"c":60.97,"h":60.97,"l":60.97,"n":22,"o":60.97,"t":"2026-10-19T20:00:00Z","v":67614,"vw":60.97},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-19T21:35:00Z","v":100,"vw":61.15},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-19T21:40:00Z","v":100,"vw":61.12},{"c":61.16,"h":61.16,"l":61.16,"n":1,"o":61.16,"t":"2026-10-19T22:20:00Z","v":100,"vw":61.16},{"c":61.26,"h":61.26,"l":61.26,"n":2,"o":61.26,"t":"2026-10-20T13:15:00Z","v":190,"vw":61.26},{"c":64.195,"h":64.56,"l":61.97,"n":176,"o":62.83,"t":"2026-10-20T13:30:00Z","v":24311,"vw":63.019036},{"c":64.17,"h":64.17,"l":64.17,"n":9,"o":64.17,"t":"2026-10-20T13:35:00Z","v":291,"vw":64.17},{"c":64.085,"h":64.085,"l":64.085,"n":27,"o":64.085,"t":"2026-10-20T13:40:00Z","v":336,"vw":64.085},{"c":64.48,"h":64.76,"l":64.44,"n":80,"o":64.76,"t":"2026-10-20T13:45:00Z","v":1776,"vw":64.631538},{"c":64.13,"h":64.545,"l":63.97,"n":213,"o":64.075,"t":"2026-10-20T13:50:00Z","v":7614,"vw":64.206728},{"c":64.27,"h":64.27,"l":64.15,"n":45,"o":64.15,"t":"2026-10-20T13:55:00Z","v":1767,"vw":64.174286},{"c":63.89,"h":64.18,"l":63.67,"n":89,"o":64.09,"t":"2026-10-20T14:00:00Z","v":2838,"vw":63.871923},{"c":63.555,"h":63.555,"l":63.555,"n":5,"o":63.555,"t":"2026-10-20T14:05:00Z","v":141,"vw":63.555},{"c":63.775,"h":63.795,"l":63.775,"n":10,"o":63.795,"t":"2026-10-20T14:10:00Z","v":278,"vw":63.785},{"c":63.615,"h":63.615,"l":63.575,"n":37,"o":63.59,"t":"2026-10-20T14:15:00Z","v":1269,"vw":63.594707},{"c":64.22,"h":64.22,"l":63.5,"n":257,"o":63.5,"t":"2026-10-20T14:20:00Z","v":13899,"vw":63.726883},{"c":64.77,"h":64.77,"l":64.335,"n":65,"o":64.335,"t":"2026-10-20T14:25:00Z","v":1351,"vw":64.564375},{"c":64.69,"h":64.895,"l":64.62,"n":144,"o":64.895,"t":"2026-10-20T14:30:00Z","v":3806,"vw":64.792368},{"c":64.605,"h":64.69,"l":64.605,"n":21,"o":64.69,"t":"2026-10-20T14:35:00Z","v":541,"vw":64.634079},{"c":64.895,"h":64.895,"l":64.77,"n":45,"o":64.77,"t":"2026-10-20T14:40:00Z","v":1081,"vw":64.8125},{"c":64.86,"h":64.86,"l":64.8,"n":79,"o":64.8,"t":"2026-10-20T14:45:00Z","v":1717,"vw":64.822963},{"c":65.07,"h":65.19,"l":65.04,"n":69,"o":65.04,"t":"2026-10-20T14:50:00Z","v":1180,"vw":65.080377},{"c":65.19,"h":65.438,"l":65.01,"n":143,"o":65.07,"t":"2026-10-20T14:55:00Z","v":5762,"vw":65.192831},{"c":65.19,"h":65.33,"l":65.19,"n":79,"o":65.33,"t":"2026-10-20T15:00:00Z","v":2218,"vw":65.232774},{"c":64.98,"h":65.26,"l":64.98,"n":171,"o":65.22,"t":"2026-10-20T15:05:00Z","v":4132,"vw":65.119723},{"c":64.72,"h":64.91,"l":64.58,"n":221,"o":64.89,"t":"2026-10-20T15:10:00Z","v":5378,"vw":64.779438},{"c":64.96,"h":64.96,"l":64.82,"n":33,"o":64.83,"t":"2026-10-20T15:15:00Z","v":1005,"vw":64.9025},{"c":64.91,"h":64.91,"l":64.89,"n":26,"o":64.89,"t":"2026-10-20T15:20:00Z","v":1021,"vw":64.9},{"c":64.66,"h":64.9,"l":64.62,"n":227,"o":64.9,"t":"2026-10-20T15:30:00Z","v":6418,"vw":64.77844},{"c":64.61,"h":64.61,"l":64.5414,"n":52,"o":64.5414,"t":"2026-10-20T15:35:00Z","v":1318,"vw":64.552795},{"c":64.6993,"h":64.715,"l":64.61,"n":49,"o":64.675,"t":"2026-10-20T15:40:00Z","v":1521,"vw":64.686518},{"c":64.42,"h":64.61,"l":64.42,"n":167,"o":64.61,"t":"2026-10-20T15:45:00Z","v":4622,"vw":64.546306},{"c":64.57,"h":64.57,"l":64.51,"n":55,"o":64.51,"t":"2026-10-20T15:50:00Z","v":1574,"vw":64.536176},{"c":64.505,"h":64.505,"l":64.505,"n":8,"o":64.505,"t":"2026-10-20T15:55:00Z","v":190,"vw":64.505},{"c":64.305,"h":64.4,"l":64.305,"n":159,"o":64.3626,"t":"2026-10-20T16:00:00Z","v":3366,"vw":64.333561},{"c":64.425,"h":64.425,"l":64.33,"n":22,"o":64.33,"t":"2026-10-20T16:05:00Z","v":886,"vw":64.362143},{"c":64.555,"h":64.555,"l":64.365,"n":62,"o":64.4,"t":"2026-10-20T16:10:00Z","v":2419,"vw":64.471029},{"c":64.33,"h":64.515,"l":64.33,"n":89,"o":64.5,"t":"2026-10-20T16:15:00Z","v":3749,"vw":64.445317},{"c":64.29,"h":64.29,"l":64.29,"n":11,"o":64.29,"t":"2026-10-20T16:20:00Z","v":326,"vw":64.29},{"c":64.3045,"h":64.38,"l":64.28,"n":31,"o":64.28,"t":"2026-10-20T16:25:00Z","v":1339,"vw":64.32323},{"c":64.52,"h":64.52,"l":64.29,"n":62,"o":64.29,"t":"2026-10-20T16:30:00Z","v":1481,"vw":64.397676},{"c":64.485,"h":64.52,"l":64.45,"n":20,"o":64.52,"t":"2026-10-20T16:35:00Z","v":1162,"vw":64.48},{"c":64.64,"h":64.64,"l":64.465,"n":31,"o":64.465,"t":"2026-10-20T16:40:00Z","v":679,"vw":64.54875},{"c":64.62,"h":64.66,"l":64.62,"n":34,"o":64.66,"t":"2026-10-20T16:45:00Z","v":645,"vw":64.633333},{"c":64.37,"h":64.685,"l":64.37,"n":234,"o":64.645,"t":"2026-10-20T16:50:00Z","v":5815,"vw":64.560663},{"c":64.235,"h":64.31,"l":64.235,"n":57,"o":64.31,"t":"2026-10-20T16:55:00Z","v":1608,"vw":64.2875},{"c":64.23,"h":64.23,"l":64.23,"n":11,"o":64.23,"t":"2026-10-20T17:00:00Z","v":461,"vw":64.23},{"c":64.125,"h":64.18,"l":64.12,"n":57,"o":64.18,"t":"2026-10-20T17:05:00Z","v":1193,"vw":64.139778},{"c":64.16,"h":64.16,"l":64.09,"n":28,"o":64.12,"t":"2026-10-20T17:10:00Z","v":1041,"vw":64.135714},{"c":64.25,"h":64.25,"l":64.155,"n":56,"o":64.155,"t":"2026-10-20T17:15:00Z","v":1574,"vw":64.19384},{"c":64.3,"h":64.435,"l":64.3,"n":142,"o":64.31,"t":"2026-10-20T17:20:00Z","v":3650,"vw":64.345136},{"c":64.25,"h":64.29,"l":64.25,"n":50,"o":64.2899,"t":"2026-10-20T17:25:00Z","v":2332,"vw":64.287009},{"c":64.27,"h":64.455,"l":64.27,"n":136,"o":64.36,"t":"2026-10-20T17:30:00Z","v":3409,"vw":64.347167},{"c":64.21,"h":64.21,"l":64.21,"n":9,"o":64.21,"t":"2026-10-20T17:35:00Z","v":260,"vw":64.21},{"c":64.33,"h":64.33,"l":64.325,"n":5,"o":64.325,"t":"2026-10-20T17:40:00Z","v":209,"vw":64.3275},{"c":64.23,"h":64.335,"l":64.23,"n":25,"o":64.335,"t":"2026-10-20T17:45:00Z","v":716,"vw":64.3},{"c":64.345,"h":64.345,"l":64.33,"n":19,"o":64.345,"t":"2026-10-20T17:50:00Z","v":889,"vw":64.342},{"c":64.36,"h":64.36,"l":64.3,"n":106,"o":64.36,"t":"2026-10-20T17:55:00Z","v":3050,"vw":64.330698},{"c":64.35,"h":64.39,"l":64.28,"n":75,"o":64.38,"t":"2026-10-20T18:00:00Z","v":2060,"vw":64.367548},{"c":64.4,"h":64.42,"l":64.4,"n":19,"o":64.42,"t":"2026-10-20T18:05:00Z","v":500,"vw":64.41},{"c":64.405,"h":64.52,"l":64.405,"n":139,"o":64.46,"t":"2026-10-20T18:10:00Z","v":4468,"vw":64.460317},{"c":64.47,"h":64.47,"l":64.41,"n":40,"o":64.425,"t":"2026-10-20T18:15:00Z","v":1359,"vw":64.4325},{"c":64.415,"h":64.415,"l":64.415,"n":8,"o":64.415,"t":"2026-10-20T18:20:00Z","v":341,"vw":64.415},{"c":64.415,"h":64.415,"l":64.35,"n":136,"o":64.35,"t":"2026-10-20T18:25:00Z","v":3467,"vw":64.401735},{"c":64.415,"h":64.49,"l":64.415,"n":76,"o":64.48,"t":"2026-10-20T18:30:00Z","v":2460,"vw":64.445889},{"c":64.3625,"h":64.3625,"l":64.32,"n":44,"o":64.35,"t":"2026-10-20T18:35:00Z","v":1218,"vw":64.348333},{"c":64.23,"h":64.345,"l":64.23,"n":82,"o":64.345,"t":"2026-10-20T18:40:00Z","v":1858,"vw":64.279167},{"c":64.34,"h":64.34,"l":64.285,"n":91,"o":64.285,"t":"2026-10-20T18:45:00Z","v":1405,"vw":64.317},{"c":64.41,"h":64.41,"l":64.33,"n":57,"o":64.33,"t":"2026-10-20T18:50:00Z","v":875,"vw":64.385},{"c":64.43,"h":64.49,"l":64.36,"n":102,"o":64.48,"t":"2026-10-20T18:55:00Z","v":2620,"vw":64.456364},{"c":64.395,"h":64.395,"l":64.395,"n":12,"o":64.395,"t":"2026-10-20T19:00:00Z","v":159,"vw":64.395},{"c":64.615,"h":64.66,"l":64.48,"n":162,"o":64.48,"t":"2026-10-20T19:05:00Z","v":2979,"vw":64.577053},{"c":64.47,"h":64.615,"l":64.43,"n":106,"o":64.615,"t":"2026-10-20T19:10:00Z","v":2931,"vw":64.487582},{"c":64.51,"h":64.53,"l":64.43,"n":25,"o":64.43,"t":"2026-10-20T19:15:00Z","v":753,"vw":64.495},{"c":64.439,"h":64.439,"l":64.42,"n":70,"o":64.43,"t":"2026-10-20T19:20:00Z","v":1671,"vw":64.42725},{"c":64.48,"h":64.56,"l":64.47,"n":84,"o":64.47,"t":"2026-10-20T19:25:00Z","v":2233,"vw":64.508242},{"c":64.36,"h":64.55,"l":64.36,"n":218,"o":64.54,"t":"2026-10-20T19:30:00Z","v":5426,"vw":64.471726},{"c":64.37,"h":64.4325,"l":64.21,"n":235,"o":64.31,"t":"2026-10-20T19:35:00Z","v":6955,"vw":64.295445},{"c":64.42,"h":64.42,"l":64.33,"n":151,"o":64.41,"t":"2026-10-20T19:40:00Z","v":3926,"vw":64.364064},{"c":64.57,"h":64.62,"l":64.4,"n":332,"o":64.4,"t":"2026-10-20T19:45:00Z","v":10903,"vw":64.492042},{"c":64.55,"h":64.65,"l":64.515,"n":297,"o":64.65,"t":"2026-10-20T19:50:00Z","v":7895,"vw":64.569816},{"c":64.43,"h":64.56,"l":64.36,"n":915,"o":64.53,"t":"2026-10-20T19:55:00Z","v":36305,"vw":64.454006},{"c":64.43,"h":64.43,"l":64.43,"n":45,"o":64.43,"t":"2026-10-20T20:00:00Z","v":63558,"vw":64.43},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-20T20:20:00Z","v":29694,"vw":64.43},{"c":64.12,"h":64.12,"l":64.12,"n":3,"o":64.12,"t":"2026-10-21T12:40:00Z","v":150,"vw":64.12},{"c":64.43,"h":64.77,"l":64.43,"n":16,"o":64.71,"t":"2026-10-21T13:30:00Z","v":2195,"vw":64.69912},{"c":64.3,"h":64.61,"l":64.3,"n":24,"o":64.36,"t":"2026-10-21T13:40:00Z","v":943,"vw":64.491089},{"c":64.115,"h":64.115,"l":64.115,"n":16,"o":64.115,"t":"2026-10-21T13:45:00Z","v":318,"vw":64.115},{"c":63.87,"h":63.87,"l":63.87,"n":9,"o":63.87,"t":"2026-10-21T13:50:00Z","v":131,"vw":63.87},{"c":64.0578,"h":64.0578,"l":64.0578,"n":8,"o":64.0578,"t":"2026-10-21T13:55:00Z","v":203,"vw":64.0578},{"c":64,"h":64.085,"l":63.89,"n":34,"o":64.085,"t":"2026-10-21T14:00:00Z","v":1827,"vw":63.937969},{"c":64.025,"h":64.025,"l":63.94,"n":67,"o":63.94,"t":"2026-10-21T14:05:00Z","v":631,"vw":63.9825},{"c":63.83,"h":63.87,"l":63.14,"n":80,"o":63.58,"t":"2026-10-21T14:10:00Z","v":2824,"vw":63.556839},{"c":63.985,"h":63.985,"l":63.98,"n":33,"o":63.98,"t":"2026-10-21T14:15:00Z","v":612,"vw":63.981543},{"c":64.0705,"h":64.0705,"l":64.0705,"n":15,"o":64.0705,"t":"2026-10-21T14:20:00Z","v":346,"vw":64.0705},{"c":64.035,"h":64.035,"l":64.035,"n":9,"o":64.035,"t":"2026-10-21T14:25:00Z","v":349,"vw":64.035},{"c":64.035,"h":64.0425,"l":64.035,"n":12,"o":64.0425,"t":"2026-10-21T14:30:00Z","v":273,"vw":64.03875},{"c":64.09,"h":64.26,"l":63.84,"n":38,"o":64.26,"t":"2026-10-21T14:35:00Z","v":4340,"vw":64.140242},{"c":64,"h":64.155,"l":64,"n":41,"o":64.085,"t":"2026-10-21T14:40:00Z","v":1420,"vw":64.102143},{"c":64.54,"h":64.54,"l":64.39,"n":68,"o":64.39,"t":"2026-10-21T14:45:00Z","v":2641,"vw":64.49375},{"c":64.535,"h":64.535,"l":64.535,"n":18,"o":64.535,"t":"2026-10-21T14:50:00Z","v":273,"vw":64.535},{"c":64.535,"h":64.535,"l":64.535,"n":10,"o":64.535,"t":"2026-10-21T14:55:00Z","v":201,"vw":64.535},{"c":64.285,"h":64.305,"l":64.23,"n":72,"o":64.24,"t":"2026-10-21T15:00:00Z","v":2327,"vw":64.248293},{"c":64.235,"h":64.235,"l":64.235,"n":14,"o":64.235,"t":"2026-10-21T15:05:00Z","v":277,"vw":64.235},{"c":64.39,"h":64.39,"l":64.0001,"n":84,"o":64.0001,"t":"2026-10-21T15:15:00Z","v":1802,"vw":64.250765},{"c":64.64,"h":64.64,"l":64.39,"n":76,"o":64.39,"t":"2026-10-21T15:20:00Z","v":2249,"vw":64.504},{"c":64.68,"h":64.68,"l":64.64,"n":14,"o":64.64,"t":"2026-10-21T15:25:00Z","v":308,"vw":64.66},{"c":64.51,"h":64.51,"l":64.51,"n":4,"o":64.51,"t":"2026-10-21T15:30:00Z","v":1809,"vw":64.51},{"c":64.88,"h":64.915,"l":64.61,"n":196,"o":64.68,"t":"2026-10-21T15:35:00Z","v":5747,"vw":64.817159},{"c":64.8,"h":64.885,"l":64.8,"n":46,"o":64.83,"t":"2026-10-21T15:40:00Z","v":1388,"vw":64.835},{"c":64.87,"h":64.87,"l":64.675,"n":108,"o":64.85,"t":"2026-10-21T15:45:00Z","v":6252,"vw":64.764264},{"c":64.88,"h":64.89,"l":64.87,"n":32,"o":64.87,"t":"2026-10-21T15:50:00Z","v":990,"vw":64.88},{"c":64.93,"h":64.93,"l":64.795,"n":31,"o":64.795,"t":"2026-10-21T15:55:00Z","v":499,"vw":64.8625},{"c":64.74,"h":64.88,"l":64.74,"n":59,"o":64.88,"t":"2026-10-21T16:00:00Z","v":2290,"vw":64.849714},{"c":64.84,"h":64.84,"l":64.84,"n":7,"o":64.84,"t":"2026-10-21T16:05:00Z","v":162,"vw":64.84},{"c":64.72,"h":64.8,"l":64.71,"n":26,"o":64.8,"t":"2026-10-21T16:10:00Z","v":1181,"vw":64.750151},{"c":64.495,"h":64.75,"l":64.47,"n":359,"o":64.69,"t":"2026-10-21T16:15:00Z","v":14480,"vw":64.682045},{"c":64.52,"h":64.58,"l":64.515,"n":26,"o":64.515,"t":"2026-10-21T16:20:00Z","v":1479,"vw":64.558206},{"c":64.55,"h":64.7,"l":64.55,"n":85,"o":64.62,"t":"2026-10-21T16:30:00Z","v":2707,"vw":64.629375},{"c":64.88,"h":64.88,"l":64.44,"n":154,"o":64.45,"t":"2026-10-21T16:35:00Z","v":4440,"vw":64.639565},{"c":64.88,"h":64.88,"l":64.78,"n":24,"o":64.83,"t":"2026-10-21T16:40:00Z","v":991,"vw":64.836492},{"c":64.95,"h":64.95,"l":64.73,"n":58,"o":64.73,"t":"2026-10-21T16:45:00Z","v":2107,"vw":64.884639},{"c":64.74,"h":64.765,"l":64.74,"n":19,"o":64.765,"t":"2026-10-21T16:50:00Z","v":403,"vw":64.756667},{"c":64.73,"h":64.73,"l":64.73,"n":18,"o":64.73,"t":"2026-10-21T16:55:00Z","v":449,"vw":64.73},{"c":64.73,"h":64.73,"l":64.73,"n":3,"o":64.73,"t":"2026-10-21T17:00:00Z","v":114,"vw":64.73},{"c":64.7,"h":64.7,"l":64.7,"n":21,"o":64.7,"t":"2026-10-21T17:05:00Z","v":476,"vw":64.7},{"c":64.705,"h":64.705,"l":64.52,"n":10,"o":64.52,"t":"2026-10-21T17:10:00Z","v":269,"vw":64.624565},{"c":64.72,"h":64.72,"l":64.715,"n":21,"o":64.715,"t":"2026-10-21T17:15:00Z","v":1178,"vw":64.7165},{"c":64.82,"h":64.82,"l":64.7,"n":71,"o":64.7,"t":"2026-10-21T17:20:00Z","v":2331,"vw":64.751939},{"c":64.71,"h":64.71,"l":64.71,"n":19,"o":64.71,"t":"2026-10-21T17:30:00Z","v":418,"vw":64.71},{"c":64.71,"h":64.71,"l":64.71,"n":6,"o":64.71,"t":"2026-10-21T17:35:00Z","v":255,"vw":64.71},{"c":64.88,"h":64.9,"l":64.85,"n":45,"o":64.88,"t":"2026-10-21T17:40:00Z","v":1846,"vw":64.880764},{"c":65.01,"h":65.015,"l":64.93,"n":52,"o":64.93,"t":"2026-10-21T17:45:00Z","v":2022,"vw":64.9875},{"c":65.095,"h":65.095,"l":65.095,"n":12,"o":65.095,"t":"2026-10-21T17:50:00Z","v":254,"vw":65.095},{"c":65.05,"h":65.05,"l":65.05,"n":8,"o":65.05,"t":"2026-10-21T18:05:00Z","v":241,"vw":65.05},{"c":65.15,"h":65.155,"l":65.06,"n":53,"o":65.07,"t":"2026-10-21T18:10:00Z","v":2025,"vw":65.107267},{"c":65.15,"h":65.15,"l":65.15,"n":18,"o":65.15,"t":"2026-10-21T18:15:00Z","v":656,"vw":65.15},{"c":65.155,"h":65.37,"l":64.95,"n":30,"o":64.95,"t":"2026-10-21T18:20:00Z","v":1212,"vw":65.165591},{"c":65.135,"h":65.145,"l":65.135,"n":25,"o":65.145,"t":"2026-10-21T18:25:00Z","v":1949,"vw":65.135698},{"c":65.135,"h":65.135,"l":65.135,"n":7,"o":65.135,"t":"2026-10-21T18:30:00Z","v":226,"vw":65.135},{"c":65.035,"h":65.14,"l":64.95,"n":14,"o":64.95,"t":"2026-10-21T18:35:00Z","v":613,"vw":65.080276},{"c":65.17,"h":65.25,"l":65.125,"n":33,"o":65.25,"t":"2026-10-21T18:40:00Z","v":1167,"vw":65.197},{"c":64.93,"h":65.198,"l":64.93,"n":235,"o":65.198,"t":"2026-10-21T18:45:00Z","v":7005,"vw":65.089037},{"c":64.94,"h":64.94,"l":64.87,"n":31,"o":64.87,"t":"2026-10-21T18:50:00Z","v":885,"vw":64.89625},{"c":64.92,"h":64.92,"l":64.92,"n":178,"o":64.92,"t":"2026-10-21T18:55:00Z","v":2774,"vw":64.92},{"c":64.66,"h":64.89,"l":64.6,"n":337,"o":64.86,"t":"2026-10-21T19:00:00Z","v":15020,"vw":64.820222},{"c":64.75,"h":64.75,"l":64.56,"n":104,"o":64.58,"t":"2026-10-21T19:05:00Z","v":3734,"vw":64.658564},{"c":64.685,"h":64.725,"l":64.59,"n":49,"o":64.725,"t":"2026-10-21T19:10:00Z","v":1133,"vw":64.681},{"c":64.85,"h":64.85,"l":64.71,"n":48,"o":64.77,"t":"2026-10-21T19:15:00Z","v":1966,"vw":64.785132},{"c":64.865,"h":64.93,"l":64.8,"n":131,"o":64.89,"t":"2026-10-21T19:20:00Z","v":3662,"vw":64.880938},{"c":64.945,"h":65,"l":64.91,"n":197,"o":64.94,"t":"2026-10-21T19:25:00Z","v":8798,"vw":64.945911},{"c":64.95,"h":65.03,"l":64.95,"n":65,"o":65.01,"t":"2026-10-21T19:30:00Z","v":1747,"vw":64.97},{"c":65.02,"h":65.06,"l":64.93,"n":212,"o":64.985,"t":"2026-10-21T19:40:00Z","v":7512,"vw":65.001953},{"c":65.23,"h":65.23,"l":65.09,"n":126,"o":65.09,"t":"2026-10-21T19:45:00Z","v":4808,"vw":65.151111},{"c":65.28,"h":65.29,"l":65.06,"n":309,"o":65.24,"t":"2026-10-21T19:50:00Z","v":10392,"vw":65.188621},{"c":64.97,"h":65.305,"l":64.865,"n":881,"o":65.305,"t":"2026-10-21T19:55:00Z","v":28853,"vw":65.04515},{"c":65,"h":65,"l":65,"n":35,"o":65,"t":"2026-10-21T20:00:00Z","v":70952,"vw":65}],"history":[{"c":73.47,"h":74.82,"l":71.935,"n":8229,"o":74.78,"t":"2024-10-21T04:00:00Z","v":494560,"vw":72.87537},{"c":72.27,"h":73.37,"l":71.445,"n":4978,"o":73.37,"t":"2024-10-22T04:00:00Z","v":202058,"vw":72.423949},{"c":73.31,"h":73.71,"l":71.7827,"n":5324,"o":71.86,"t":"2024-10-23T04:00:00Z","v":179633,"vw":73.251709},{"c":71.48,"h":73.505,"l":70.8,"n":5075,"o":73.32,"t":"2024-10-24T04:00:00Z","v":210491,"vw":71.443744},{"c":71.11,"h":72.675,"l":71.08,"n":4175,"o":72.13,"t":"2024-10-25T04:00:00Z","v":138564,"vw":71.484279},{"c":72.25,"h":73.07,"l":71.65,"n":6408,"o":71.77,"t":"2024-10-28T04:00:00Z","v":298012,"vw":72.376474},{"c":71.67,"h":72.355,"l":71.1957,"n":5041,"o":71.48,"t":"2024-10-29T04:00:00Z","v":251798,"vw":71.695689},{"c":70.75,"h":72.235,"l":70.68,"n":5015,"o":70.93,"t":"2024-10-30T04:00:00Z","v":185567,"vw":71.110365},{"c":67.92,"h":73.6,"l":67.39,"n":8127,"o":73.6,"t":"2024-10-31T04:00:00Z","v":438010,"vw":68.100619},{"c":69.53,"h":69.67,"l":67.97,"n":6332,"o":67.97,"t":"2024-11-01T04:00:00Z","v":307095,"vw":69.317972},{"c":70.3,"h":71.24,"l":68.86,"n":6635,"o":68.97,"t":"2024-11-04T05:00:00Z","v":307946,"vw":69.86053},{"c":73.39,"h":73.78,"l":69.95,"n":5886,"o":69.95,"t":"2024-11-05T05:00:00Z","v":257659,"vw":72.672213},{"c":80.13,"h":80.63,"l":76.38,"n":8698,"o":76.38,"t":"2024-11-06T05:00:00Z","v":428938,"vw":79.545551},{"c":81.36,"h":81.86,"l":79.43,"n":8437,"o":79.93,"t":"2024-11-07T05:00:00Z","v":403084,"vw":81.15398},{"c":81.96,"h":83.42,"l":80.3855,"n":7543,"o":81.29,"t":"2024-11-08T05:00:00Z","v":337453,"vw":82.261309},{"c":83.28,"h":84.29,"l":82.23,"n":7478,"o":82.63,"t":"2024-11-11T05:00:00Z","v":285967,"vw":83.337358},{"c":81.28,"h":83.49,"l":81.16,"n":6426,"o":83.49,"t":"2024-11-12T05:00:00Z","v":249064,"vw":81.844575},{"c":82.11,"h":83.2155,"l":81.775,"n":5540,"o":81.79,"t":"2024-11-13T05:00:00Z","v":200046,"vw":82.328941},{"c":80.52,"h":83.1061,"l":80.13,"n":5226,"o":82.63,"t":"2024-11-14T05:00:00Z","v":220896,"vw":80.915543},{"c":80.09,"h":81.86,"l":79.82,"n":5604,"o":81.16,"t":"2024-11-15T05:00:00Z","v":262587,"vw":80.251242},{"c":81.86,"h":82.13,"l":79.9144,"n":7261,"o":80.06,"t":"2024-11-18T05:00:00Z","v":261755,"vw":81.430662},{"c":83.53,"h":83.83,"l":80.72,"n":8168,"o":80.72,"t":"2024-11-19T05:00:00Z","v":405299,"vw":82.99917},{"c":83.56,"h":84.25,"l":82.41,"n":9450,"o":82.81,"t":"2024-11-20T05:00:00Z","v":508766,"vw":83.59672},{"c":82.53,"h":85.25,"l":82.21,"n":6561,"o":84.31,"t":"2024-11-21T05:00:00Z","v":312505,"vw":83.211111},{"c":84.78,"h":85.12,"l":82.56,"n":7262,"o":82.95,"t":"2024-11-22T05:00:00Z","v":265646,"vw":84.392564},{"c":86.24,"h":88.13,"l":85.03,"n":6880,"o":85.5,"t":"2024-11-25T05:00:00Z","v":396232,"vw":86.765368},{"c":83.07,"h":85.85,"l":83.015,"n":6406,"o":85.71,"t":"2024-11-26T05:00:00Z","v":361332,"vw":83.774339},{"c":82.4,"h":84.11,"l":82.35,"n":4347,"o":83.84,"t":"2024-11-27T05:00:00Z","v":155796,"vw":82.775374},{"c":82.9,"h":83.22,"l":82.36,"n":3044,"o":82.75,"t":"2024-11-29T05:00:00Z","v":142315,"vw":82.843592},{"c":85.15,"h":85.19,"l":81.455,"n":7656,"o":82.92,"t":"2024-12-02T05:00:00Z","v":299057,"vw":83.959187},{"c":83.09,"h":85.17,"l":82.94,"n":5877,"o":85.17,"t":"2024-12-03T05:00:00Z","v":198644,"vw":83.755929},{"c":82.24,"h":83.51,"l":82.09,"n":4574,"o":82.83,"t":"2024-12-04T05:00:00Z","v":169285,"vw":82.431748},{"c":80.4,"h":82.28,"l":80.26,"n":5527,"o":81.88,"t":"2024-12-05T05:00:00Z","v":378570,"vw":80.59082},{"c":80.09,"h":81.61,"l":79.93,"n":4786,"o":80.82,"t":"2024-12-06T05:00:00Z","v":279848,"vw":80.195445},{"c":82.04,"h":83.049,"l":80.9377,"n":5866,"o":81.17,"t":"2024-12-09T05:00:00Z","v":224566,"vw":82.281883},{"c":82.6,"h":83.54,"l":80.485,"n":5705,"o":81.86,"t":"2024-12-10T05:00:00Z","v":185872,"vw":82.552364},{"c":81.91,"h":84.105,"l":81.82,"n":5430,"o":83.29,"t":"2024-12-11T05:00:00Z","v":209315,"vw":82.334562},{"c":82.11,"h":82.48,"l":80.42,"n":4762,"o":81.72,"t":"2024-12-12T05:00:00Z","v":153075,"vw":81.831176},{"c":81.96,"h":82.58,"l":81.295,"n":4725,"o":81.82,"t":"2024-12-13T05:00:00Z","v":165688,"vw":81.954213},{"c":81.32,"h":83.06,"l":80.79,"n":6816,"o":81.5,"t":"2024-12-16T05:00:00Z","v":242363,"vw":81.785641},{"c":80.11,"h":80.885,"l":79.92,"n":5324,"o":80.5,"t":"2024-12-17T05:00:00Z","v":172492,"vw":80.173269},{"c":77.35,"h":81.2,"l":77.12,"n":6426,"o":80.65,"t":"2024-12-18T05:00:00Z","v":249398,"vw":78.810185},{"c":79.25,"h":79.925,"l":77.735,"n":6277,"o":77.91,"t":"2024-12-19T05:00:00Z","v":238771,"vw":79.250168},{"c":81.18,"h":82.95,"l":78.22,"n":8359,"o":78.22,"t":"2024-12-20T05:00:00Z","v":825490,"vw":81.189959},{"c":79.9,"h":80.88,"l":79.44,"n":8381,"o":80.88,"t":"2024-12-23T05:00:00Z","v":230698,"vw":79.946078},{"c":80.73,"h":80.73,"l":79.57,"n":2498,"o":80.11,"t":"2024-12-24T05:00:00Z","v":67168,"vw":80.341261},{"c":80.81,"h":80.825,"l":80.015,"n":3835,"o":80.18,"t":"2024-12-26T05:00:00Z","v":123452,"vw":80.444349},{"c":80.13,"h":81.1281,"l":79.3261,"n":3337,"o":80.26,"t":"2024-12-27T05:00:00Z","v":119345,"vw":80.117145},{"c":79.76,"h":80.3264,"l":78.4601,"n":3764,"o":79.4,"t":"2024-12-30T05:00:00Z","v":145819,"vw":79.698397},{"c":79.97,"h":80.79,"l":79.87,"n":3268,"o":80.45,"t":"2024-12-31T05:00:00Z","v":106837,"vw":80.097993},{"c":79.2,"h":81.08,"l":78.85,"n":3784,"o":80.59,"t":"2025-01-02T05:00:00Z","v":138090,"vw":79.478361},{"c":80.97,"h":81.21,"l":78.935,"n":5128,"o":79.55,"t":"2025-01-03T05:00:00Z","v":159513,"vw":80.540801},{"c":80.3,"h":81.97,"l":79.37,"n":7084,"o":81.11,"t":"2025-01-06T05:00:00Z","v":293899,"vw":80.334915},{"c":80.77,"h":80.79,"l":79.31,"n":5333,"o":80.22,"t":"2025-01-07T05:00:00Z","v":186145,"vw":80.31542},{"c":81.6,"h":81.68,"l":79.63,"n":3790,"o":79.91,"t":"2025-01-08T05:00:00Z","v":192977,"vw":81.166647},{"c":78.25,"h":80.76,"l":77.53,"n":8113,"o":80.32,"t":"2025-01-10T05:00:00Z","v":314997,"vw":78.5861},{"c":79.78,"h":79.95,"l":77.22,"n":5845,"o":77.22,"t":"2025-01-13T05:00:00Z","v":254599,"vw":79.273284},{"c":80.9,"h":81.03,"l":78.58,"n":5193,"o":80.49,"t":"2025-01-14T05:00:00Z","v":174826,"vw":80.253118},{"c":80.29,"h":82.33,"l":80.1,"n":5139,"o":82.33,"t":"2025-01-15T05:00:00Z","v":222815,"vw":80.401259},{"c":81.31,"h":81.75,"l":79.95,"n":4150,"o":80.52,"t":"2025-01-16T05:00:00Z","v":125877,"vw":81.215864},{"c":81.33,"h":82.7,"l":80.67,"n":3309,"o":82.38,"t":"2025-01-17T05:00:00Z","v":106847,"vw":81.466032},{"c":82.59,"h":83.25,"l":82.26,"n":4686,"o":82.26,"t":"2025-01-21T05:00:00Z","v":178798,"vw":82.762636},{"c":81.27,"h":82.43,"l":80.7187,"n":5459,"o":82.43,"t":"2025-01-22T05:00:00Z","v":187091,"vw":81.209374},{"c":80.79,"h":81.85,"l":80.37,"n":5422,"o":81.23,"t":"2025-01-23T05:00:00Z","v":180372,"vw":80.940917},{"c":80.94,"h":81.55,"l":79.5348,"n":4239,"o":79.94,"t":"2025-01-24T05:00:00Z","v":154124,"vw":80.861095},{"c":81.39,"h":82.2961,"l":80.25,"n":5775,"o":80.87,"t":"2025-01-27T05:00:00Z","v":158298,"vw":81.10344},{"c":80.15,"h":81.185,"l":79.93,"n":4258,"o":81.14,"t":"2025-01-28T05:00:00Z","v":98839,"vw":80.263211},{"c":79.67,"h":80.73,"l":79.47,"n":4075,"o":79.95,"t":"2025-01-29T05:00:00Z","v":117801,"vw":79.861154},{"c":80.32,"h":81.2034,"l":80.16,"n":4010,"o":80.8,"t":"2025-01-30T05:00:00Z","v":117342,"vw":80.58525},{"c":80.75,"h":81.58,"l":79.82,"n":4181,"o":80.14,"t":"2025-01-31T05:00:00Z","v":145763,"vw":80.718878},{"c":79.72,"h":80.925,"l":77.75,"n":3945,"o":79.63,"t":"2025-02-03T05:00:00Z","v":118546,"vw":79.863836},{"c":81.5,"h":81.53,"l":79.37,"n":3789,"o":79.37,"t":"2025-02-04T05:00:00Z","v":117150,"vw":81.006287},{"c":82.96,"h":83.21,"l":81.27,"n":5110,"o":82.3,"t":"2025-02-05T05:00:00Z","v":155631,"vw":82.704306},{"c":80.51,"h":83.35,"l":79.91,"n":4385,"o":83.21,"t":"2025-02-06T05:00:00Z","v":142259,"vw":80.616158},{"c":80.06,"h":80.92,"l":79.81,"n":4201,"o":80.92,"t":"2025-02-07T05:00:00Z","v":130271,"vw":80.191804},{"c":80.43,"h":81.25,"l":80.0173,"n":3585,"o":80.47,"t":"2025-02-10T05:00:00Z","v":148565,"vw":80.631198},{"c":80.68,"h":80.975,"l":79.65,"n":2871,"o":79.65,"t":"2025-02-11T05:00:00Z","v":61552,"vw":80.525331},{"c":79.57,"h":80.38,"l":79.16,"n":4072,"o":79.36,"t":"2025-02-12T05:00:00Z","v":119004,"vw":79.707741},{"c":80.75,"h":81.01,"l":79.99,"n":4023,"o":80.66,"t":"2025-02-13T05:00:00Z","v":109498,"vw":80.632242},{"c":80.9,"h":82.08,"l":80.62,"n":3447,"o":81.52,"t":"2025-02-14T05:00:00Z","v":126326,"vw":80.978384},{"c":82.24,"h":82.3652,"l":80.81,"n":2986,"o":81.19,"t":"2025-02-18T05:00:00Z","v":108155,"vw":81.844938},{"c":82.46,"h":82.95,"l":81.29,"n":3533,"o":81.29,"t":"2025-02-19T05:00:00Z","v":102103,"vw":82.383317},{"c":82.44,"h":82.6,"l":81.6,"n":3580,"o":82.19,"t":"2025-02-20T05:00:00Z","v":82260,"vw":82.287301},{"c":79.9,"h":83.65,"l":79.845,"n":4488,"o":83.65,"t":"2025-02-21T05:00:00Z","v":140304,"vw":81.021487},{"c":79.67,"h":81.03,"l":79.67,"n":4332,"o":80.63,"t":"2025-02-24T05:00:00Z","v":102332,"vw":79.972847},{"c":79.97,"h":80.6136,"l":79.665,"n":4848,"o":80.26,"t":"2025-02-25T05:00:00Z","v":138136,"vw":80.071239},{"c":78.82,"h":80.71,"l":78.77,"n":6906,"o":80.29,"t":"2025-02-26T05:00:00Z","v":251520,"vw":79.366274},{"c":73.77,"h":76.9,"l":72.36,"n":12069,"o":76.545,"t":"2025-02-27T05:00:00Z","v":620519,"vw":73.685681},{"c":76.57,"h":76.62,"l":73.07,"n":8614,"o":73.81,"t":"2025-02-28T05:00:00Z","v":388943,"vw":75.886081},{"c":74.99,"h":77.36,"l":74.7,"n":7902,"o":76.84,"t":"2025-03-03T05:00:00Z","v":353447,"vw":75.780695},{"c":71.46,"h":73.86,"l":71.13,"n":7329,"o":73.86,"t":"2025-03-04T05:00:00Z","v":221176,"vw":71.928345},{"c":73.51,"h":73.87,"l":70.906,"n":5065,"o":71.55,"t":"2025-03-05T05:00:00Z","v":226091,"vw":73.237919},{"c":72.38,"h":73.4199,"l":71.26,"n":4936,"o":72.75,"t":"2025-03-06T05:00:00Z","v":142648,"vw":72.271118},{"c":73.31,"h":74.01,"l":72.2214,"n":5020,"o":72.26,"t":"2025-03-07T05:00:00Z","v":245511,"vw":73.258657},{"c":72.95,"h":74.865,"l":72.4887,"n":7688,"o":72.62,"t":"2025-03-10T04:00:00Z","v":302055,"vw":73.39044},{"c":74.62,"h":75.16,"l":72.625,"n":7169,"o":73.35,"t":"2025-03-11T04:00:00Z","v":309728,"vw":74.194624},{"c":72.85,"h":75.07,"l":72.51,"n":6545,"o":74.66,"t":"2025-03-12T04:00:00Z","v":280683,"vw":73.380819},{"c":72.42,"h":73.85,"l":72.3,"n":5930,"o":72.85,"t":"2025-03-13T04:00:00Z","v":250668,"vw":72.907481},{"c":73.98,"h":75.1,"l":73.02,"n":6936,"o":73.02,"t":"2025-03-14T04:00:00Z","v":405706,"vw":74.184087},{"c":74,"h":74.57,"l":72.3,"n":7713,"o":72.3,"t":"2025-03-17T04:00:00Z","v":377238,"vw":73.818144},{"c":73.89,"h":74.33,"l":73,"n":6457,"o":73.46,"t":"2025-03-18T04:00:00Z","v":295275,"vw":73.93076},{"c":74.71,"h":75.155,"l":73.45,"n":6894,"o":74.42,"t":"2025-03-19T04:00:00Z","v":303921,"vw":74.500149},{"c":73.47,"h":74.67,"l":73.25,"n":8124,"o":73.52,"t":"2025-03-20T04:00:00Z","v":325704,"vw":73.798218},{"c":70.85,"h":72.7376,"l":70.49,"n":10548,"o":72.43,"t":"2025-03-21T04:00:00Z","v":847005,"vw":71.163033},{"c":72.83,"h":72.905,"l":71.29,"n":10712,"o":71.9,"t":"2025-03-24T04:00:00Z","v":665415,"vw":72.184044},{"c":73.08,"h":73.265,"l":71.82,"n":7915,"o":71.82,"t":"2025-03-25T04:00:00Z","v":368378,"vw":72.826543},{"c":73.42,"h":74.16,"l":72.91,"n":5255,"o":73.46,"t":"2025-03-26T04:00:00Z","v":177112,"vw":73.491825},{"c":71.98,"h":73.57,"l":71.72,"n":5024,"o":73.52,"t":"2025-03-27T04:00:00Z","v":159187,"vw":72.230262},{"c":69.38,"h":72.09,"l":68.735,"n":5475,"o":72.09,"t":"2025-03-28T04:00:00Z","v":249246,"vw":69.528334},{"c":69.04,"h":69.62,"l":67.59,"n":7301,"o":68.84,"t":"2025-03-31T04:00:00Z","v":316265,"vw":69.120982},{"c":70.2,"h":70.47,"l":68.2373,"n":5875,"o":68.71,"t":"2025-04-01T04:00:00Z","v":249211,"vw":69.905945},{"c":70.94,"h":71.54,"l":68.94,"n":4593,"o":68.94,"t":"2025-04-02T04:00:00Z","v":130391,"vw":70.746051},{"c":65.19,"h":67.965,"l":64.63,"n":6265,"o":67.6,"t":"2025-04-03T04:00:00Z","v":228774,"vw":65.454996},{"c":61.56,"h":62.67,"l":60.21,"n":8711,"o":62.3,"t":"2025-04-04T04:00:00Z","v":404793,"vw":61.554548},{"c":60.31,"h":63.96,"l":57.7079,"n":9557,"o":59.31,"t":"2025-04-07T04:00:00Z","v":445108,"vw":60.006125},{"c":59.75,"h":62.86,"l":58.96,"n":7525,"o":62.4,"t":"2025-04-08T04:00:00Z","v":298985,"vw":60.477326},{"c":66.39,"h":67.21,"l":59.07,"n":8936,"o":59.21,"t":"2025-04-09T04:00:00Z","v":364759,"vw":64.763017},{"c":64.14,"h":65,"l":62.46,"n":7032,"o":64.17,"t":"2025-04-10T04:00:00Z","v":280233,"vw":63.979925},{"c":65.18,"h":65.99,"l":63.27,"n":6298,"o":63.87,"t":"2025-04-11T04:00:00Z","v":266935,"vw":64.935039},{"c":65.17,"h":66.06,"l":64.08,"n":5413,"o":66.06,"t":"2025-04-14T04:00:00Z","v":200615,"vw":65.04348},{"c":65.08,"h":66.3,"l":64.65,"n":5108,"o":65.14,"t":"2025-04-15T04:00:00Z","v":280944,"vw":65.143987},{"c":63.99,"h":64.91,"l":62.77,"n":6462,"o":64.8,"t":"2025-04-16T04:00:00Z","v":219190,"vw":63.734141},{"c":63.42,"h":64.74,"l":63.32,"n":4882,"o":63.83,"t":"2025-04-17T04:00:00Z","v":220027,"vw":63.878811},{"c":62.72,"h":62.82,"l":61.23,"n":4742,"o":62.82,"t":"2025-04-21T04:00:00Z","v":224040,"vw":62.255602},{"c":62.83,"h":63.9941,"l":61.58,"n":10939,"o":63.76,"t":"2025-04-22T04:00:00Z","v":356810,"vw":62.576043},{"c":62.92,"h":66.03,"l":62.16,"n":10784,"o":64.93,"t":"2025-04-23T04:00:00Z","v":371077,"vw":63.21799},{"c":65.47,"h":65.72,"l":62.6,"n":8346,"o":62.76,"t":"2025-04-24T04:00:00Z","v":244321,"vw":64.837023},{"c":65.95,"h":65.95,"l":64.55,"n":4789,"o":64.76,"t":"2025-04-25T04:00:00Z","v":137013,"vw":65.479422},{"c":66.58,"h":67.18,"l":65.58,"n":5414,"o":65.9,"t":"2025-04-28T04:00:00Z","v":177842,"vw":66.300716},{"c":66.56,"h":67.17,"l":65.815,"n":5345,"o":65.96,"t":"2025-04-29T04:00:00Z","v":191382,"vw":66.518542},{"c":65.76,"h":65.96,"l":63.992,"n":6326,"o":65.66,"t":"2025-04-30T04:00:00Z","v":223395,"vw":65.474208},{"c":62.21,"h":70.205,"l":60.975,"n":8980,"o":64.95,"t":"2025-05-01T04:00:00Z","v":318369,"vw":62.406791},{"c":63.44,"h":64.41,"l":62.27,"n":6112,"o":62.84,"t":"2025-05-02T04:00:00Z","v":192357,"vw":63.42687},{"c":63.84,"h":64.408,"l":62.64,"n":6358,"o":62.65,"t":"2025-05-05T04:00:00Z","v":227362,"vw":63.814866},{"c":63.68,"h":64.635,"l":63.155,"n":6743,"o":63.17,"t":"2025-05-06T04:00:00Z","v":236039,"vw":63.941738},{"c":64.18,"h":65.26,"l":64.01,"n":6371,"o":64.23,"t":"2025-05-07T04:00:00Z","v":257275,"vw":64.52002},{"c":65.21,"h":66.15,"l":64.7,"n":6788,"o":64.87,"t":"2025-05-08T04:00:00Z","v":368447,"vw":65.399423},{"c":65.56,"h":65.93,"l":64.99,"n":5029,"o":65.61,"t":"2025-05-09T04:00:00Z","v":200724,"vw":65.437555},{"c":68.15,"h":70.19,"l":67.66,"n":8170,"o":68.81,"t":"2025-05-12T04:00:00Z","v":295628,"vw":68.273579},{"c":68.29,"h":68.86,"l":67.96,"n":5900,"o":68.75,"t":"2025-05-13T04:00:00Z","v":293082,"vw":68.337765},{"c":67.47,"h":68.185,"l":66.84,"n":4727,"o":67.87,"t":"2025-05-14T04:00:00Z","v":141445,"vw":67.576474},{"c":68.43,"h":68.6,"l":67.43,"n":4634,"o":67.73,"t":"2025-05-15T04:00:00Z","v":164402,"vw":68.252568},{"c":69.1,"h":69.3,"l":68.021,"n":4791,"o":68.48,"t":"2025-05-16T04:00:00Z","v":189042,"vw":68.880183},{"c":69.4,"h":69.54,"l":67.9764,"n":5028,"o":68.15,"t":"2025-05-19T04:00:00Z","v":208538,"vw":69.031949},{"c":67.89,"h":69.01,"l":66.91,"n":7024,"o":66.91,"t":"2025-05-20T04:00:00Z","v":409182,"vw":67.878819},{"c":65.78,"h":67.53,"l":65.68,"n":5634,"o":67.4,"t":"2025-05-21T04:00:00Z","v":249686,"vw":66.188827},{"c":65.77,"h":66.02,"l":64.9586,"n":4854,"o":65.35,"t":"2025-05-22T04:00:00Z","v":201092,"vw":65.592368},{"c":65.34,"h":65.84,"l":64.47,"n":5106,"o":64.47,"t":"2025-05-23T04:00:00Z","v":172527,"vw":65.407823},{"c":67.5,"h":67.6,"l":65.79,"n":5337,"o":66.48,"t":"2025-05-27T04:00:00Z","v":227577,"vw":67.103332},{"c":65.85,"h":67.565,"l":65.79,"n":5467,"o":67.4,"t":"2025-05-28T04:00:00Z","v":174851,"vw":66.196658},{"c":66.76,"h":67.285,"l":65.73,"n":5808,"o":66.41,"t":"2025-05-29T04:00:00Z","v":276909,"vw":66.778975},{"c":66.07,"h":66.9985,"l":65.7425,"n":4514,"o":66.61,"t":"2025-05-30T04:00:00Z","v":308122,"vw":66.227051},{"c":64.83,"h":65.71,"l":64.36,"n":5719,"o":65.61,"t":"2025-06-02T04:00:00Z","v":209146,"vw":64.916733},{"c":66.26,"h":66.64,"l":64.84,"n":5433,"o":64.84,"t":"2025-06-03T04:00:00Z","v":274974,"vw":66.212582},{"c":66.48,"h":66.925,"l":66.19,"n":4310,"o":66.56,"t":"2025-06-04T04:00:00Z","v":165875,"vw":66.518236},{"c":66.52,"h":67.07,"l":66.1133,"n":3954,"o":66.78,"t":"2025-06-05T04:00:00Z","v":137348,"vw":66.617956},{"c":67.06,"h":67.35,"l":66.64,"n":3764,"o":67.35,"t":"2025-06-06T04:00:00Z","v":133660,"vw":66.972056},{"c":68.16,"h":68.61,"l":67.19,"n":5509,"o":67.52,"t":"2025-06-09T04:00:00Z","v":307296,"vw":68.202061},{"c":68.54,"h":69.19,"l":68.06,"n":5503,"o":68.75,"t":"2025-06-10T04:00:00Z","v":222095,"vw":68.609551},{"c":68.82,"h":69.16,"l":67.95,"n":6990,"o":68.61,"t":"2025-06-11T04:00:00Z","v":314290,"vw":68.775546},{"c":68.5,"h":68.995,"l":67.945,"n":7316,"o":68.03,"t":"2025-06-12T04:00:00Z","v":293696,"vw":68.501334},{"c":67.19,"h":68.495,"l":67.16,"n":7858,"o":67.75,"t":"2025-06-13T04:00:00Z","v":310344,"vw":67.618805},{"c":68.53,"h":68.9699,"l":67.42,"n":10434,"o":68,"t":"2025-06-16T04:00:00Z","v":337313,"vw":68.47152},{"c":67.69,"h":69.14,"l":67.66,"n":7099,"o":68.03,"t":"2025-06-17T04:00:00Z","v":329644,"vw":68.206979},{"c":67.35,"h":68.615,"l":67.33,"n":7990,"o":67.64,"t":"2025-06-18T04:00:00Z","v":415738,"vw":67.765139},{"c":67.96,"h":68.4,"l":67.38,"n":8640,"o":67.84,"t":"2025-06-20T04:00:00Z","v":645010,"vw":67.947361},{"c":70.01,"h":70.04,"l":67.92,"n":9217,"o":67.92,"t":"2025-06-23T04:00:00Z","v":332020,"vw":69.443377},{"c":69.9,"h":70.605,"l":69.4801,"n":7684,"o":70.43,"t":"2025-06-24T04:00:00Z","v":420584,"vw":69.943684},{"c":68.43,"h":69.97,"l":68.165,"n":6143,"o":69.83,"t":"2025-06-25T04:00:00Z","v":258217,"vw":68.657348},{"c":69.18,"h":70.19,"l":68.74,"n":9257,"o":68.95,"t":"2025-06-26T04:00:00Z","v":533202,"vw":69.283015},{"c":69.51,"h":70.42,"l":69.115,"n":7972,"o":69.27,"t":"2025-06-27T04:00:00Z","v":686693,"vw":69.514157},{"c":70.13,"h":70.93,"l":68.83,"n":7252,"o":70.13,"t":"2025-06-30T04:00:00Z","v":513071,"vw":69.848284},{"c":70.55,"h":71.89,"l":69.65,"n":6723,"o":69.76,"t":"2025-07-01T04:00:00Z","v":263109,"vw":70.852375},{"c":71.87,"h":71.93,"l":70.33,"n":5748,"o":70.82,"t":"2025-07-02T04:00:00Z","v":208610,"vw":71.550697},{"c":72.23,"h":73,"l":72.04,"n":3598,"o":72.33,"t":"2025-07-03T04:00:00Z","v":150568,"vw":72.420486},{"c":70.79,"h":72.4298,"l":70.605,"n":5198,"o":71.57,"t":"2025-07-07T04:00:00Z","v":210952,"vw":71.183094},{"c":70.31,"h":71.49,"l":70.26,"n":6037,"o":70.94,"t":"2025-07-08T04:00:00Z","v":246778,"vw":70.57259},{"c":70.82,"h":70.9,"l":69.955,"n":6705,"o":70.27,"t":"2025-07-09T04:00:00Z","v":302954,"vw":70.558209},{"c":71,"h":71.79,"l":69.86,"n":5042,"o":70.74,"t":"2025-07-10T04:00:00Z","v":199999,"vw":71.102882},{"c":69.71,"h":70.64,"l":69.23,"n":5147,"o":70.29,"t":"2025-07-11T04:00:00Z","v":218852,"vw":69.845713},{"c":69.53,"h":69.71,"l":68.61,"n":6044,"o":69.57,"t":"2025-07-14T04:00:00Z","v":186456,"vw":69.400303},{"c":67.82,"h":69.87,"l":67.79,"n":5040,"o":69.87,"t":"2025-07-15T04:00:00Z","v":174433,"vw":68.195279},{"c":67.9,"h":68.31,"l":67.04,"n":5078,"o":67.83,"t":"2025-07-16T04:00:00Z","v":156408,"vw":67.884066},{"c":69.78,"h":70.03,"l":68.12,"n":6355,"o":68.12,"t":"2025-07-17T04:00:00Z","v":280010,"vw":69.58099},{"c":69.79,"h":70.75,"l":69.4,"n":6616,"o":70.08,"t":"2025-07-18T04:00:00Z","v":207776,"vw":69.92635},{"c":69.95,"h":70.46,"l":69.32,"n":5425,"o":69.97,"t":"2025-07-21T04:00:00Z","v":204569,"vw":69.953176},{"c":71.23,"h":71.55,"l":69.765,"n":4836,"o":69.84,"t":"2025-07-22T04:00:00Z","v":152272,"vw":70.925456},{"c":72.53,"h":72.59,"l":71.665,"n":4990,"o":71.81,"t":"2025-07-23T04:00:00Z","v":143066,"vw":72.343948},{"c":71.81,"h":72.375,"l":71.58,"n":4886,"o":72,"t":"2025-07-24T04:00:00Z","v":120444,"vw":71.867189},{"c":72.23,"h":72.81,"l":70.72,"n":4642,"o":72.4,"t":"2025-07-25T04:00:00Z","v":149676,"vw":72.000126},{"c":72.33,"h":72.9186,"l":72.12,"n":5758,"o":72.46,"t":"2025-07-28T04:00:00Z","v":262742,"vw":72.392738},{"c":71.43,"h":72.91,"l":70.85,"n":4808,"o":72.91,"t":"2025-07-29T04:00:00Z","v":207386,"vw":71.434197},{"c":70.96,"h":71.88,"l":70.211,"n":5772,"o":71.88,"t":"2025-07-30T04:00:00Z","v":176712,"vw":70.890066},{"c":54.19,"h":67.28,"l":50.6,"n":36247,"o":67.28,"t":"2025-07-31T04:00:00Z","v":1696087,"vw":54.618428},{"c":55.88,"h":56.4,"l":52.405,"n":24018,"o":52.81,"t":"2025-08-01T04:00:00Z","v":821412,"vw":55.467422},{"c":58.45,"h":58.71,"l":56.07,"n":11645,"o":56.23,"t":"2025-08-04T04:00:00Z","v":506187,"vw":58.049923},{"c":60.08,"h":60.26,"l":58.44,"n":9982,"o":58.56,"t":"2025-08-05T04:00:00Z","v":409112,"vw":59.710783},{"c":61.17,"h":61.51,"l":60.02,"n":8752,"o":60.97,"t":"2025-08-06T04:00:00Z","v":369818,"vw":61.008878},{"c":61.2,"h":61.67,"l":60.32,"n":9083,"o":61.25,"t":"2025-08-07T04:00:00Z","v":325859,"vw":61.096242},{"c":60.94,"h":62.4,"l":60.82,"n":9244,"o":61.46,"t":"2025-08-08T04:00:00Z","v":318958,"vw":61.302285},{"c":61.32,"h":61.51,"l":60.54,"n":7965,"o":61.3,"t":"2025-08-11T04:00:00Z","v":295018,"vw":61.253268},{"c":62.8,"h":63.25,"l":62.01,"n":11705,"o":62.01,"t":"2025-08-12T04:00:00Z","v":454660,"vw":62.677975},{"c":65.39,"h":65.42,"l":63.07,"n":8989,"o":63.07,"t":"2025-08-13T04:00:00Z","v":331887,"vw":64.476634},{"c":63.71,"h":64.91,"l":63.41,"n":8249,"o":64.65,"t":"2025-08-14T04:00:00Z","v":385488,"vw":63.922222},{"c":62.94,"h":64.17,"l":62.91,"n":6666,"o":64.02,"t":"2025-08-15T04:00:00Z","v":360818,"vw":63.218013},{"c":61.73,"h":63.345,"l":61.39,"n":7946,"o":63.1,"t":"2025-08-18T04:00:00Z","v":323041,"vw":62.011839},{"c":62.42,"h":62.57,"l":61.6501,"n":6739,"o":62.01,"t":"2025-08-19T04:00:00Z","v":217205,"vw":62.23282},{"c":61.37,"h":62.25,"l":61.37,"n":4678,"o":62.25,"t":"2025-08-20T04:00:00Z","v":161907,"vw":61.624188},{"c":62.37,"h":62.77,"l":60.21,"n":7414,"o":61,"t":"2025-08-21T04:00:00Z","v":271327,"vw":61.991682},{"c":65.24,"h":66.115,"l":62.3322,"n":8797,"o":62.8,"t":"2025-08-22T04:00:00Z","v":326033,"vw":65.095141},{"c":64.99,"h":65.4,"l":64.4675,"n":7696,"o":64.85,"t":"2025-08-25T04:00:00Z","v":330272,"vw":64.82519},{"c":64.09,"h":65.54,"l":63.79,"n":6184,"o":65.29,"t":"2025-08-26T04:00:00Z","v":220024,"vw":64.360206},{"c":63.93,"h":64.71,"l":63.35,"n":6049,"o":63.6,"t":"2025-08-27T04:00:00Z","v":254306,"vw":63.764038},{"c":63.92,"h":64.29,"l":62.555,"n":6966,"o":64.29,"t":"2025-08-28T04:00:00Z","v":334925,"vw":63.640444},{"c":63.51,"h":64.09,"l":62.49,"n":5507,"o":64.09,"t":"2025-08-29T04:00:00Z","v":186576,"vw":63.398441},{"c":62.27,"h":62.62,"l":61.7507,"n":4777,"o":62.5,"t":"2025-09-02T04:00:00Z","v":169996,"vw":62.276059},{"c":60.74,"h":62.29,"l":60.6101,"n":5381,"o":61.91,"t":"2025-09-03T04:00:00Z","v":165007,"vw":60.908871},{"c":62.59,"h":62.725,"l":60.565,"n":6695,"o":61,"t":"2025-09-04T04:00:00Z","v":181972,"vw":62.195859},{"c":62.32,"h":63.69,"l":61.91,"n":6902,"o":62.88,"t":"2025-09-05T04:00:00Z","v":199289,"vw":62.381524},{"c":61.73,"h":62.52,"l":61.2584,"n":7337,"o":62.52,"t":"2025-09-08T04:00:00Z","v":214761,"vw":61.748696},{"c":60.32,"h":61.91,"l":60.14,"n":5960,"o":61.72,"t":"2025-09-09T04:00:00Z","v":155158,"vw":60.519707},{"c":60.14,"h":60.72,"l":59.72,"n":6104,"o":60.05,"t":"2025-09-10T04:00:00Z","v":161467,"vw":60.17453},{"c":60.31,"h":61.3496,"l":59.7704,"n":7554,"o":60.3,"t":"2025-09-11T04:00:00Z","v":277300,"vw":60.538076},{"c":58.04,"h":60.36,"l":57.94,"n":6439,"o":60.36,"t":"2025-09-12T04:00:00Z","v":201062,"vw":58.597923},{"c":58.27,"h":59.1012,"l":57.79,"n":9474,"o":58.55,"t":"2025-09-15T04:00:00Z","v":274466,"vw":58.351336},{"c":57.95,"h":59.14,"l":57.69,"n":8044,"o":58.62,"t":"2025-09-16T04:00:00Z","v":213765,"vw":58.137443},{"c":56.47,"h":58.765,"l":56.3,"n":8398,"o":58.28,"t":"2025-09-17T04:00:00Z","v":211807,"vw":57.0849},{"c":57.6,"h":57.85,"l":56.63,"n":8207,"o":57.07,"t":"2025-09-18T04:00:00Z","v":244057,"vw":57.431947},{"c":56.33,"h":57.82,"l":56.14,"n":7662,"o":57.82,"t":"2025-09-19T04:00:00Z","v":648460,"vw":56.489738},{"c":56.14,"h":56.725,"l":55.69,"n":9400,"o":56.44,"t":"2025-09-22T04:00:00Z","v":321982,"vw":56.111079},{"c":55.61,"h":56.79,"l":55.34,"n":8200,"o":56.45,"t":"2025-09-23T04:00:00Z","v":248873,"vw":55.815088},{"c":54.54,"h":55.79,"l":54.31,"n":7506,"o":55.47,"t":"2025-09-24T04:00:00Z","v":213655,"vw":54.65985},{"c":54.33,"h":55.05,"l":53.78,"n":8710,"o":54.38,"t":"2025-09-25T04:00:00Z","v":300994,"vw":54.511529},{"c":53.56,"h":54.97,"l":53.45,"n":8979,"o":54.53,"t":"2025-09-26T04:00:00Z","v":303017,"vw":53.878916},{"c":52.8,"h":54.025,"l":52.138,"n":10238,"o":53.97,"t":"2025-09-29T04:00:00Z","v":434075,"vw":52.775337},{"c":53.3,"h":53.735,"l":52.44,"n":8636,"o":52.89,"t":"2025-09-30T04:00:00Z","v":451038,"vw":53.233411},{"c":53.5,"h":54.08,"l":52.855,"n":9177,"o":53.19,"t":"2025-10-01T04:00:00Z","v":345826,"vw":53.466625},{"c":53.6,"h":53.93,"l":52.89,"n":10685,"o":53.7,"t":"2025-10-02T04:00:00Z","v":395485,"vw":53.568205},{"c":55.41,"h":55.76,"l":53.325,"n":9509,"o":53.64,"t":"2025-10-03T04:00:00Z","v":403144,"vw":55.111049},{"c":56.06,"h":56.31,"l":54.9815,"n":7082,"o":55.59,"t":"2025-10-06T04:00:00Z","v":278762,"vw":55.821572},{"c":55.62,"h":56.45,"l":55.17,"n":7847,"o":56.11,"t":"2025-10-07T04:00:00Z","v":275366,"vw":55.656458},{"c":56.54,"h":57.05,"l":54.4601,"n":5808,"o":56.19,"t":"2025-10-08T04:00:00Z","v":189998,"vw":56.391808},{"c":54.94,"h":56.52,"l":54.495,"n":6389,"o":56.2,"t":"2025-10-09T04:00:00Z","v":334029,"vw":55.207308},{"c":53.69,"h":55.67,"l":53.585,"n":5983,"o":55.13,"t":"2025-10-10T04:00:00Z","v":207328,"vw":54.154621},{"c":55.85,"h":55.85,"l":53.9201,"n":6441,"o":53.96,"t":"2025-10-13T04:00:00Z","v":216667,"vw":55.286391},{"c":55.86,"h":56.39,"l":54.805,"n":6356,"o":55.09,"t":"2025-10-14T04:00:00Z","v":152684,"vw":55.834089},{"c":56.7,"h":57.61,"l":55.89,"n":5240,"o":56.14,"t":"2025-10-15T04:00:00Z","v":163428,"vw":56.692288},{"c":56.66,"h":57.075,"l":56.3,"n":6541,"o":56.73,"t":"2025-10-16T04:00:00Z","v":319583,"vw":56.703134},{"c":56.16,"h":57.485,"l":55.82,"n":5603,"o":56.58,"t":"2025-10-17T04:00:00Z","v":196104,"vw":56.27847},{"c":57.77,"h":57.85,"l":56.55,"n":5383,"o":56.57,"t":"2025-10-20T04:00:00Z","v":171715,"vw":57.447039},{"c":58,"h":58.38,"l":57.58,"n":6043,"o":57.85,"t":"2025-10-21T04:00:00Z","v":177001,"vw":57.963449},{"c":57.34,"h":58.27,"l":57.13,"n":5661,"o":58.21,"t":"2025-10-22T04:00:00Z","v":163996,"vw":57.414387},{"c":60.42,"h":60.62,"l":57.4399,"n":6716,"o":57.49,"t":"2025-10-23T04:00:00Z","v":265914,"vw":59.735349},{"c":60.26,"h":61.205,"l":60.08,"n":7207,"o":61.06,"t":"2025-10-24T04:00:00Z","v":268036,"vw":60.643889},{"c":60.44,"h":61.17,"l":60.09,"n":7784,"o":60.46,"t":"2025-10-27T04:00:00Z","v":261154,"vw":60.609854},{"c":59.25,"h":60.11,"l":56.79,"n":12768,"o":60.11,"t":"2025-10-28T04:00:00Z","v":587124,"vw":58.627937},{"c":57.04,"h":59.41,"l":56.65,"n":11142,"o":58.51,"t":"2025-10-29T04:00:00Z","v":356400,"vw":57.400406},{"c":56.86,"h":58.18,"l":56.455,"n":6410,"o":56.69,"t":"2025-10-30T04:00:00Z","v":229437,"vw":56.904176},{"c":56.58,"h":57.02,"l":55.16,"n":7960,"o":56.54,"t":"2025-10-31T04:00:00Z","v":309219,"vw":56.402547},{"c":56.46,"h":56.9362,"l":55.33,"n":7294,"o":56.21,"t":"2025-11-03T05:00:00Z","v":229346,"vw":56.356218},{"c":55.06,"h":55.81,"l":54.92,"n":7266,"o":55.81,"t":"2025-11-04T05:00:00Z","v":280333,"vw":55.227555},{"c":54.59,"h":55.84,"l":51.15,"n":17031,"o":55.19,"t":"2025-11-05T05:00:00Z","v":954412,"vw":53.873069},{"c":54,"h":56.91,"l":52.85,"n":18259,"o":55.79,"t":"2025-11-06T05:00:00Z","v":1178688,"vw":54.421584},{"c":48.24,"h":54.45,"l":47.65,"n":19002,"o":53.12,"t":"2025-11-07T05:00:00Z","v":850416,"vw":49.203444},{"c":47.61,"h":48.68,"l":46.94,"n":12635,"o":48.68,"t":"2025-11-10T05:00:00Z","v":536852,"vw":47.597519},{"c":45.58,"h":48.005,"l":45.4201,"n":11000,"o":47.6,"t":"2025-11-11T05:00:00Z","v":433310,"vw":46.153481},{"c":45.98,"h":46.58,"l":45.335,"n":8897,"o":46.03,"t":"2025-11-12T05:00:00Z","v":477319,"vw":46.106681},{"c":45.35,"h":46,"l":44.84,"n":8185,"o":45.44,"t":"2025-11-13T05:00:00Z","v":411580,"vw":45.304972},{"c":45.13,"h":45.29,"l":43.8701,"n":8903,"o":44.43,"t":"2025-11-14T05:00:00Z","v":595018,"vw":44.638173},{"c":41.42,"h":45.395,"l":41.36,"n":12140,"o":45.29,"t":"2025-11-17T05:00:00Z","v":527302,"vw":42.564462},{"c":42.35,"h":43.18,"l":41.15,"n":17414,"o":41.3,"t":"2025-11-18T05:00:00Z","v":1071255,"vw":42.300579},{"c":42.15,"h":42.6575,"l":41.29,"n":14974,"o":42.28,"t":"2025-11-19T05:00:00Z","v":1147962,"vw":41.925912},{"c":44.32,"h":44.36,"l":42.8,"n":14836,"o":42.89,"t":"2025-11-20T05:00:00Z","v":825819,"vw":43.616769},{"c":45.41,"h":46.095,"l":44.2275,"n":9971,"o":44.33,"t":"2025-11-21T05:00:00Z","v":401819,"vw":45.33732},{"c":45.49,"h":45.61,"l":44.8301,"n":7930,"o":45.23,"t":"2025-11-24T05:00:00Z","v":398042,"vw":45.326766},{"c":47.55,"h":48.14,"l":45.52,"n":9710,"o":45.74,"t":"2025-11-25T05:00:00Z","v":401227,"vw":47.25997},{"c":47.39,"h":48.205,"l":46.93,"n":6644,"o":46.93,"t":"2025-11-26T05:00:00Z","v":335711,"vw":47.608886},{"c":47.68,"h":47.8899,"l":47.16,"n":4229,"o":47.6,"t":"2025-11-28T05:00:00Z","v":187554,"vw":47.523316},{"c":47.47,"h":48.12,"l":46.99,"n":8634,"o":47.17,"t":"2025-12-01T05:00:00Z","v":472531,"vw":47.616938},{"c":47.24,"h":47.67,"l":46.5201,"n":6226,"o":47.67,"t":"2025-12-02T05:00:00Z","v":268030,"vw":47.089956},{"c":48.02,"h":48.355,"l":47.42,"n":6203,"o":47.98,"t":"2025-12-03T05:00:00Z","v":272066,"vw":47.954034},{"c":48.63,"h":48.81,"l":47.65,"n":6968,"o":47.91,"t":"2025-12-04T05:00:00Z","v":274771,"vw":48.417888},{"c":49.61,"h":50.84,"l":48.755,"n":9625,"o":48.81,"t":"2025-12-05T05:00:00Z","v":462231,"vw":49.976286},{"c":49.58,"h":50.0011,"l":49.155,"n":7749,"o":49.6,"t":"2025-12-08T05:00:00Z","v":326888,"vw":49.50706},{"c":49.32,"h":49.98,"l":49.13,"n":7545,"o":49.39,"t":"2025-12-09T05:00:00Z","v":326577,"vw":49.395947},{"c":51.27,"h":51.405,"l":49.36,"n":7937,"o":49.42,"t":"2025-12-10T05:00:00Z","v":609696,"vw":50.936565},{"c":53.08,"h":53.54,"l":51.17,"n":10255,"o":51.67,"t":"2025-12-11T05:00:00Z","v":471795,"vw":52.896649},{"c":52.16,"h":53.8797,"l":51.585,"n":9841,"o":53.52,"t":"2025-12-12T05:00:00Z","v":421626,"vw":52.327554},{"c":51.23,"h":52.86,"l":50.45,"n":9659,"o":52.86,"t":"2025-12-15T05:00:00Z","v":379256,"vw":51.276287},{"c":50.08,"h":51.41,"l":49.99,"n":7387,"o":51.41,"t":"2025-12-16T05:00:00Z","v":280624,"vw":50.25618},{"c":50.28,"h":50.885,"l":49.7,"n":8485,"o":49.7,"t":"2025-12-17T05:00:00Z","v":291773,"vw":50.334088},{"c":50.46,"h":51.4999,"l":49.9172,"n":6822,"o":50.46,"t":"2025-12-18T05:00:00Z","v":287911,"vw":50.365306},{"c":50.46,"h":50.8,"l":49.92,"n":5446,"o":50.15,"t":"2025-12-19T05:00:00Z","v":856536,"vw":50.435927},{"c":51.35,"h":52.15,"l":50.52,"n":5529,"o":50.91,"t":"2025-12-22T05:00:00Z","v":307620,"vw":51.58178},{"c":51.1,"h":51.48,"l":50.715,"n":5590,"o":51.4,"t":"2025-12-23T05:00:00Z","v":285358,"vw":51.098817},{"c":51.2,"h":51.81,"l":50.7501,"n":2241,"o":51.18,"t":"2025-12-24T05:00:00Z","v":89210,"vw":51.165809},{"c":51.58,"h":51.76,"l":50.59,"n":4780,"o":51.24,"t":"2025-12-26T05:00:00Z","v":183362,"vw":51.305717},{"c":51.91,"h":51.92,"l":51.045,"n":5729,"o":51.55,"t":"2025-12-29T05:00:00Z","v":253759,"vw":51.633172},{"c":51.53,"h":52.39,"l":51.245,"n":5728,"o":51.86,"t":"2025-12-30T05:00:00Z","v":196663,"vw":51.742793},{"c":50.7,"h":51.685,"l":50.62,"n":3899,"o":51.43,"t":"2025-12-31T05:00:00Z","v":141703,"vw":50.816205},{"c":52.34,"h":52.78,"l":51.22,"n":7126,"o":51.22,"t":"2026-01-02T05:00:00Z","v":315280,"vw":52.383856},{"c":54.16,"h":55.65,"l":52.52,"n":8005,"o":52.52,"t":"2026-01-05T05:00:00Z","v":419928,"vw":54.445644},{"c":54.8,"h":54.915,"l":53.88,"n":8066,"o":54.21,"t":"2026-01-06T05:00:00Z","v":305406,"vw":54.510819},{"c":53.45,"h":54.69,"l":52.88,"n":6912,"o":54.69,"t":"2026-01-07T05:00:00Z","v":304759,"vw":53.531551},{"c":55.24,"h":56.63,"l":53.6,"n":10025,"o":53.6,"t":"2026-01-08T05:00:00Z","v":588737,"vw":55.379152},{"c":56.7,"h":56.87,"l":54.57,"n":9362,"o":55.74,"t":"2026-01-09T05:00:00Z","v":450541,"vw":55.996714},{"c":56.92,"h":57.19,"l":55.85,"n":6803,"o":56.45,"t":"2026-01-12T05:00:00Z","v":265554,"vw":56.907075},{"c":57.18,"h":57.5,"l":56.725,"n":5796,"o":57.07,"t":"2026-01-13T05:00:00Z","v":162274,"vw":57.201077},{"c":58.35,"h":58.59,"l":57.17,"n":5754,"o":57.17,"t":"2026-01-14T05:00:00Z","v":233804,"vw":58.087346},{"c":58.52,"h":59.31,"l":58.25,"n":5045,"o":58.36,"t":"2026-01-15T05:00:00Z","v":180656,"vw":58.645805},{"c":57.85,"h":58.575,"l":57.44,"n":6165,"o":58.45,"t":"2026-01-16T05:00:00Z","v":335858,"vw":58.032392},{"c":56.46,"h":57.0573,"l":56.28,"n":5966,"o":56.92,"t":"2026-01-20T05:00:00Z","v":219090,"vw":56.63913},{"c":57.59,"h":57.92,"l":55.91,"n":6954,"o":57,"t":"2026-01-21T05:00:00Z","v":306053,"vw":57.023408},{"c":58.15,"h":58.69,"l":56.985,"n":7316,"o":57.8,"t":"2026-01-22T05:00:00Z","v":583883,"vw":57.997237},{"c":57.56,"h":58.5037,"l":57.31,"n":6822,"o":58.05,"t":"2026-01-23T05:00:00Z","v":251385,"vw":57.800357},{"c":57.51,"h":58.22,"l":56.85,"n":5898,"o":58.05,"t":"2026-01-26T05:00:00Z","v":252562,"vw":57.374121},{"c":56.57,"h":57.8,"l":56.25,"n":6241,"o":57.41,"t":"2026-01-27T05:00:00Z","v":172327,"vw":56.8159},{"c":55.56,"h":57.005,"l":55.512,"n":6458,"o":56.79,"t":"2026-01-28T05:00:00Z","v":181078,"vw":55.86056},{"c":56.07,"h":56.48,"l":55.45,"n":8155,"o":56.25,"t":"2026-01-29T05:00:00Z","v":333283,"vw":56.028631},{"c":55.49,"h":56.6711,"l":54.605,"n":6592,"o":55.46,"t":"2026-01-30T05:00:00Z","v":295032,"vw":55.494462},{"c":56.73,"h":57.21,"l":55.115,"n":7106,"o":55.34,"t":"2026-02-02T05:00:00Z","v":244883,"vw":56.549716},{"c":56.21,"h":57.15,"l":55.18,"n":6698,"o":56.41,"t":"2026-02-03T05:00:00Z","v":233646,"vw":56.216089},{"c":56.97,"h":58.22,"l":56.41,"n":7628,"o":56.68,"t":"2026-02-04T05:00:00Z","v":233402,"vw":57.002226},{"c":56.89,"h":57.26,"l":56.05,"n":7651,"o":56.98,"t":"2026-02-05T05:00:00Z","v":228953,"vw":56.811543},{"c":58.78,"h":58.93,"l":57.4945,"n":5787,"o":57.86,"t":"2026-02-06T05:00:00Z","v":289722,"vw":58.574357},{"c":58.96,"h":59.52,"l":58.239,"n":5226,"o":58.58,"t":"2026-02-09T05:00:00Z","v":206797,"vw":58.898111},{"c":59.35,"h":59.99,"l":58.66,"n":6111,"o":59.42,"t":"2026-02-10T05:00:00Z","v":216926,"vw":59.454535},{"c":58.79,"h":60.24,"l":58.77,"n":6633,"o":60,"t":"2026-02-11T05:00:00Z","v":258485,"vw":59.194657},{"c":57.28,"h":60.315,"l":56.4,"n":6985,"o":59.26,"t":"2026-02-12T05:00:00Z","v":247553,"vw":57.372599},{"c":57.88,"h":58.78,"l":57.67,"n":5386,"o":57.8,"t":"2026-02-13T05:00:00Z","v":183392,"vw":58.082897},{"c":57.5,"h":58.175,"l":56.1237,"n":7456,"o":58.04,"t":"2026-02-17T05:00:00Z","v":318612,"vw":57.494451},{"c":58.66,"h":59.0299,"l":57.535,"n":6065,"o":57.96,"t":"2026-02-18T05:00:00Z","v":223116,"vw":58.521562},{"c":59.46,"h":59.72,"l":58.31,"n":7236,"o":58.41,"t":"2026-02-19T05:00:00Z","v":265311,"vw":59.269287},{"c":59.44,"h":60.59,"l":58.36,"n":6472,"o":59.16,"t":"2026-02-20T05:00:00Z","v":247563,"vw":59.396216},{"c":57.96,"h":58.98,"l":56.61,"n":9691,"o":58.98,"t":"2026-02-23T05:00:00Z","v":434183,"vw":58.011592},{"c":54.83,"h":59.58,"l":52.45,"n":15960,"o":59.45,"t":"2026-02-24T05:00:00Z","v":975026,"vw":55.657618},{"c":56.91,"h":57.065,"l":52.48,"n":12465,"o":55.13,"t":"2026-02-25T05:00:00Z","v":649369,"vw":55.305048},{"c":58.27,"h":58.9,"l":56.87,"n":7949,"o":57.54,"t":"2026-02-26T05:00:00Z","v":284606,"vw":58.250147},{"c":57.65,"h":58.27,"l":56.825,"n":7311,"o":58.03,"t":"2026-02-27T05:00:00Z","v":389319,"vw":57.607576},{"c":59.61,"h":59.9,"l":55.83,"n":11039,"o":56.95,"t":"2026-03-02T05:00:00Z","v":409138,"vw":58.975291},{"c":58.65,"h":59.1,"l":56.81,"n":9125,"o":57.86,"t":"2026-03-03T05:00:00Z","v":308462,"vw":58.301164},{"c":58.96,"h":59.5375,"l":58.28,"n":6277,"o":59.08,"t":"2026-03-04T05:00:00Z","v":287795,"vw":58.966723},{"c":59.35,"h":60.61,"l":58.31,"n":8363,"o":59.97,"t":"2026-03-05T05:00:00Z","v":330723,"vw":59.376944},{"c":58.44,"h":58.835,"l":56.75,"n":9181,"o":58.23,"t":"2026-03-06T05:00:00Z","v":389217,"vw":58.226981},{"c":56.48,"h":57.56,"l":55.31,"n":9081,"o":57.56,"t":"2026-03-09T04:00:00Z","v":340120,"vw":56.241737},{"c":56.12,"h":57.1,"l":55.77,"n":7684,"o":56.44,"t":"2026-03-10T04:00:00Z","v":244807,"vw":56.391094},{"c":56,"h":56.29,"l":54.905,"n":7068,"o":55.78,"t":"2026-03-11T04:00:00Z","v":210939,"vw":55.848892},{"c":54.66,"h":55.88,"l":54.5,"n":7368,"o":55.88,"t":"2026-03-12T04:00:00Z","v":207136,"vw":54.818833},{"c":53.57,"h":55.16,"l":53.38,"n":7623,"o":55.01,"t":"2026-03-13T04:00:00Z","v":233588,"vw":53.660316},{"c":54.09,"h":54.565,"l":53.59,"n":6022,"o":54.03,"t":"2026-03-16T04:00:00Z","v":226162,"vw":54.07614},{"c":54.42,"h":55.1769,"l":54.01,"n":5552,"o":54.55,"t":"2026-03-17T04:00:00Z","v":196147,"vw":54.422555},{"c":52.86,"h":55.11,"l":52.775,"n":8103,"o":54.19,"t":"2026-03-18T04:00:00Z","v":290302,"vw":53.239008},{"c":51.21,"h":52.52,"l":50.88,"n":9140,"o":52.24,"t":"2026-03-19T04:00:00Z","v":302740,"vw":51.408301},{"c":49.04,"h":51.04,"l":48.56,"n":10811,"o":51.04,"t":"2026-03-20T04:00:00Z","v":856268,"vw":49.266789},{"c":50.89,"h":51.19,"l":49.23,"n":11639,"o":50.11,"t":"2026-03-23T04:00:00Z","v":459686,"vw":50.591457},{"c":52.01,"h":52.31,"l":49.85,"n":8835,"o":50.13,"t":"2026-03-24T04:00:00Z","v":368111,"vw":51.616561},{"c":52.87,"h":52.98,"l":51.75,"n":6704,"o":52.79,"t":"2026-03-25T04:00:00Z","v":258092,"vw":52.677355},{"c":52.17,"h":53.14,"l":51.935,"n":6562,"o":52.37,"t":"2026-03-26T04:00:00Z","v":254722,"vw":52.266197},{"c":50.83,"h":51.98,"l":50.54,"n":6211,"o":51.47,"t":"2026-03-27T04:00:00Z","v":242097,"vw":50.99571},{"c":50.43,"h":51.25,"l":50.23,"n":7517,"o":50.57,"t":"2026-03-30T04:00:00Z","v":288067,"vw":50.525208},{"c":52.21,"h":52.37,"l":50.14,"n":7152,"o":51.5,"t":"2026-03-31T04:00:00Z","v":296992,"vw":51.708646},{"c":53.94,"h":54.54,"l":52.66,"n":6561,"o":52.66,"t":"2026-04-01T04:00:00Z","v":222324,"vw":53.959494},{"c":52.26,"h":53.715,"l":51.87,"n":7578,"o":53,"t":"2026-04-02T04:00:00Z","v":245326,"vw":52.318313},{"c":52.86,"h":53.1,"l":51.7057,"n":4994,"o":52.2,"t":"2026-04-06T04:00:00Z","v":176146,"vw":52.680482},{"c":53.17,"h":53.315,"l":52.27,"n":5732,"o":52.68,"t":"2026-04-07T04:00:00Z","v":182834,"vw":53.002955},{"c":55.92,"h":56.33,"l":55.04,"n":6847,"o":55.04,"t":"2026-04-08T04:00:00Z","v":233280,"vw":55.953643},{"c":56.91,"h":57.02,"l":55.09,"n":5944,"o":55.09,"t":"2026-04-09T04:00:00Z","v":163549,"vw":56.763815},{"c":57.2,"h":57.415,"l":56.36,"n":4250,"o":57.22,"t":"2026-04-10T04:00:00Z","v":132586,"vw":57.016533},{"c":57.9,"h":57.92,"l":56.55,"n":4224,"o":56.93,"t":"2026-04-13T04:00:00Z","v":156757,"vw":57.652066},{"c":58.36,"h":58.47,"l":57.74,"n":4352,"o":57.97,"t":"2026-04-14T04:00:00Z","v":149804,"vw":58.283553},{"c":56.64,"h":58.1,"l":56.595,"n":4291,"o":57.98,"t":"2026-04-15T04:00:00Z","v":118020,"vw":56.836723},{"c":55.81,"h":57.31,"l":55.4,"n":5470,"o":56.58,"t":"2026-04-16T04:00:00Z","v":162203,"vw":55.851764},{"c":58.24,"h":58.9899,"l":56.76,"n":6341,"o":56.76,"t":"2026-04-17T04:00:00Z","v":261435,"vw":58.236714},{"c":58.39,"h":58.75,"l":57.9,"n":4834,"o":57.9,"t":"2026-04-20T04:00:00Z","v":163080,"vw":58.40098},{"c":56.65,"h":58.81,"l":56.065,"n":6082,"o":58.41,"t":"2026-04-21T04:00:00Z","v":187928,"vw":56.848259},{"c":55.77,"h":57.52,"l":54.97,"n":7149,"o":57.25,"t":"2026-04-22T04:00:00Z","v":272806,"vw":55.792517},{"c":56.49,"h":57.19,"l":55.58,"n":5965,"o":55.97,"t":"2026-04-23T04:00:00Z","v":147002,"vw":56.494422},{"c":55.32,"h":56.71,"l":55.28,"n":5211,"o":56.31,"t":"2026-04-24T04:00:00Z","v":351271,"vw":55.707493},{"c":56.11,"h":57.02,"l":55.22,"n":5974,"o":55.22,"t":"2026-04-27T04:00:00Z","v":192242,"vw":55.970816},{"c":55.1,"h":56.32,"l":54.42,"n":5508,"o":56.32,"t":"2026-04-28T04:00:00Z","v":151252,"vw":55.011945},{"c":58.02,"h":58.74,"l":55,"n":10160,"o":55,"t":"2026-04-29T04:00:00Z","v":470844,"vw":57.526411},{"c":58.04,"h":59.1,"l":55.8,"n":13329,"o":58.41,"t":"2026-04-30T04:00:00Z","v":566182,"vw":57.721362},{"c":58.27,"h":58.73,"l":56.85,"n":7315,"o":58.73,"t":"2026-05-01T04:00:00Z","v":273679,"vw":57.995245},{"c":57.2,"h":58.37,"l":56.3501,"n":7124,"o":57.87,"t":"2026-05-04T04:00:00Z","v":242389,"vw":57.125424},{"c":58.48,"h":58.555,"l":56.65,"n":5720,"o":57.69,"t":"2026-05-05T04:00:00Z","v":173587,"vw":58.332386},{"c":60.81,"h":61.07,"l":59.46,"n":5472,"o":59.46,"t":"2026-05-06T04:00:00Z","v":150476,"vw":60.686634},{"c":61.63,"h":62.17,"l":60.7155,"n":7760,"o":61.26,"t":"2026-05-07T04:00:00Z","v":274910,"vw":61.658124},{"c":62.55,"h":63.33,"l":61.04,"n":5769,"o":61.77,"t":"2026-05-08T04:00:00Z","v":211017,"vw":62.551486},{"c":61.42,"h":63.56,"l":61.4,"n":6530,"o":62.93,"t":"2026-05-11T04:00:00Z","v":283122,"vw":61.991637},{"c":61.73,"h":61.8,"l":59.77,"n":6993,"o":61.17,"t":"2026-05-12T04:00:00Z","v":238464,"vw":61.312364},{"c":63.27,"h":64,"l":60.65,"n":7113,"o":61.69,"t":"2026-05-13T04:00:00Z","v":277691,"vw":63.165745},{"c":63.43,"h":64.04,"l":62.49,"n":6000,"o":63.82,"t":"2026-05-14T04:00:00Z","v":196449,"vw":63.310464},{"c":60.65,"h":62.905,"l":60.42,"n":5977,"o":62.74,"t":"2026-05-15T04:00:00Z","v":226405,"vw":61.360975},{"c":61.17,"h":61.655,"l":60.06,"n":5545,"o":60.88,"t":"2026-05-18T04:00:00Z","v":204259,"vw":61.014233},{"c":60.22,"h":61.22,"l":59.77,"n":5429,"o":60.95,"t":"2026-05-19T04:00:00Z","v":181947,"vw":60.406283},{"c":60.26,"h":61.1499,"l":59.02,"n":6003,"o":60.4,"t":"2026-05-20T04:00:00Z","v":189251,"vw":60.222465},{"c":60.96,"h":61.07,"l":58.75,"n":5891,"o":59.79,"t":"2026-05-21T04:00:00Z","v":191376,"vw":60.48427},{"c":62.13,"h":62.27,"l":60.88,"n":4675,"o":61.14,"t":"2026-05-22T04:00:00Z","v":155492,"vw":61.982411},{"c":63.48,"h":64.05,"l":62.72,"n":5417,"o":62.84,"t":"2026-05-26T04:00:00Z","v":199731,"vw":63.611892},{"c":63.74,"h":64.22,"l":63.14,"n":7166,"o":63.8,"t":"2026-05-27T04:00:00Z","v":208702,"vw":63.697893},{"c":64.66,"h":64.75,"l":62.21,"n":5186,"o":63.11,"t":"2026-05-28T04:00:00Z","v":193415,"vw":63.865202},{"c":64.69,"h":65.25,"l":64,"n":3840,"o":64.31,"t":"2026-05-29T04:00:00Z","v":141989,"vw":64.609845},{"c":63.92,"h":64.385,"l":62.15,"n":5642,"o":64.24,"t":"2026-06-01T04:00:00Z","v":225639,"vw":63.570793},{"c":64.92,"h":65.51,"l":63.92,"n":5378,"o":64.08,"t":"2026-06-02T04:00:00Z","v":152050,"vw":64.836418},{"c":63.78,"h":64.79,"l":63.51,"n":7638,"o":64.42,"t":"2026-06-03T04:00:00Z","v":304715,"vw":63.970493},{"c":68.69,"h":68.84,"l":64.47,"n":8585,"o":64.81,"t":"2026-06-04T04:00:00Z","v":354316,"vw":67.314137},{"c":67.74,"h":69.655,"l":66.57,"n":10577,"o":69.27,"t":"2026-06-05T04:00:00Z","v":554780,"vw":67.69503},{"c":69.1,"h":70.01,"l":67.91,"n":5665,"o":68.155,"t":"2026-06-08T04:00:00Z","v":303101,"vw":69.235656},{"c":69.52,"h":71.265,"l":67.7,"n":6657,"o":70.03,"t":"2026-06-09T04:00:00Z","v":229245,"vw":69.568689},{"c":67.63,"h":70.72,"l":66.47,"n":8011,"o":70,"t":"2026-06-10T04:00:00Z","v":405646,"vw":68.030886},{"c":70.95,"h":71.02,"l":67.44,"n":7564,"o":68,"t":"2026-06-11T04:00:00Z","v":180349,"vw":70.178676},{"c":70.95,"h":72.85,"l":70.9,"n":7190,"o":72.19,"t":"2026-06-12T04:00:00Z","v":308750,"vw":71.931526},{"c":70.71,"h":72.185,"l":70.52,"n":5463,"o":71.66,"t":"2026-06-15T04:00:00Z","v":204680,"vw":71.087866},{"c":70.29,"h":72.16,"l":70,"n":4959,"o":71.29,"t":"2026-06-16T04:00:00Z","v":179315,"vw":70.705493},{"c":70.37,"h":71.5477,"l":69.6,"n":7729,"o":70.1,"t":"2026-06-17T04:00:00Z","v":306333,"vw":70.507012},{"c":71.08,"h":72.31,"l":70.51,"n":4532,"o":71.15,"t":"2026-06-18T04:00:00Z","v":446614,"vw":71.263263},{"c":71.99,"h":72.31,"l":70.59,"n":5691,"o":70.59,"t":"2026-06-22T04:00:00Z","v":176159,"vw":71.770333},{"c":70.37,"h":71.5,"l":70.25,"n":5166,"o":71.19,"t":"2026-06-23T04:00:00Z","v":152970,"vw":70.606374},{"c":71.96,"h":72.225,"l":70.27,"n":5905,"o":70.27,"t":"2026-06-24T04:00:00Z","v":194293,"vw":71.800908},{"c":75.06,"h":75.29,"l":72.05,"n":7462,"o":72.75,"t":"2026-06-25T04:00:00Z","v":225820,"vw":74.468679},{"c":76.29,"h":76.555,"l":73.615,"n":9322,"o":74.42,"t":"2026-06-26T04:00:00Z","v":1012942,"vw":76.08054},{"c":75.49,"h":76.08,"l":73.89,"n":6728,"o":75.15,"t":"2026-06-29T04:00:00Z","v":239796,"vw":75.430257},{"c":74.5,"h":76.3499,"l":74.265,"n":6765,"o":75.48,"t":"2026-06-30T04:00:00Z","v":236194,"vw":74.828929},{"c":74.42,"h":76.32,"l":73.85,"n":7082,"o":75.03,"t":"2026-07-01T04:00:00Z","v":185643,"vw":74.795149},{"c":73.39,"h":76.04,"l":72.65,"n":5493,"o":74.77,"t":"2026-07-02T04:00:00Z","v":164778,"vw":73.525211},{"c":73.98,"h":74.8209,"l":73.375,"n":5564,"o":73.66,"t":"2026-07-06T04:00:00Z","v":168645,"vw":73.99126},{"c":73.57,"h":74.48,"l":70.54,"n":6938,"o":73.67,"t":"2026-07-07T04:00:00Z","v":197709,"vw":72.822862},{"c":71.31,"h":72.9839,"l":71.27,"n":6560,"o":72.63,"t":"2026-07-08T04:00:00Z","v":235383,"vw":71.808731},{"c":72.88,"h":73.035,"l":71.18,"n":7089,"o":72.01,"t":"2026-07-09T04:00:00Z","v":234721,"vw":72.480565},{"c":72.57,"h":73.7099,"l":72.49,"n":3619,"o":72.56,"t":"2026-07-10T04:00:00Z","v":123929,"vw":72.725494},{"c":71.88,"h":72.77,"l":71.62,"n":5412,"o":72.25,"t":"2026-07-13T04:00:00Z","v":142227,"vw":71.994244},{"c":73.73,"h":74.57,"l":72.16,"n":4362,"o":72.78,"t":"2026-07-14T04:00:00Z","v":173911,"vw":73.53994},{"c":74.33,"h":74.96,"l":73.57,"n":5095,"o":74.23,"t":"2026-07-15T04:00:00Z","v":119436,"vw":74.222709},{"c":74.45,"h":75.88,"l":72.42,"n":6516,"o":72.81,"t":"2026-07-16T04:00:00Z","v":277572,"vw":73.824731},{"c":74.54,"h":75.69,"l":73.19,"n":7502,"o":73.19,"t":"2026-07-17T04:00:00Z","v":298843,"vw":74.771085},{"c":75.06,"h":75.715,"l":73.58,"n":5790,"o":74.29,"t":"2026-07-20T04:00:00Z","v":218554,"vw":74.788525},{"c":75.91,"h":76.9898,"l":74.82,"n":6621,"o":75.66,"t":"2026-07-21T04:00:00Z","v":230259,"vw":76.04896},{"c":74.31,"h":76.055,"l":73.965,"n":6108,"o":75.4,"t":"2026-07-22T04:00:00Z","v":181702,"vw":74.464047},{"c":74.69,"h":75.03,"l":72.74,"n":7120,"o":72.77,"t":"2026-07-23T04:00:00Z","v":332249,"vw":74.474567},{"c":75.49,"h":76.11,"l":74.6,"n":4299,"o":75.38,"t":"2026-07-24T04:00:00Z","v":119229,"vw":75.562921},{"c":76.16,"h":77,"l":75.0301,"n":5841,"o":76.64,"t":"2026-07-27T04:00:00Z","v":168203,"vw":75.955446},{"c":76.25,"h":76.805,"l":75.27,"n":5124,"o":76.39,"t":"2026-07-28T04:00:00Z","v":131454,"vw":76.191161},{"c":73.79,"h":75.56,"l":72.89,"n":5944,"o":75.56,"t":"2026-07-29T04:00:00Z","v":175793,"vw":73.790366},{"c":74.12,"h":75.4,"l":72.99,"n":5725,"o":74.74,"t":"2026-07-30T04:00:00Z","v":134081,"vw":73.97277},{"c":74.51,"h":74.89,"l":73.46,"n":5926,"o":73.46,"t":"2026-07-31T04:00:00Z","v":162570,"vw":74.498814},{"c":75.12,"h":76.61,"l":74.76,"n":7710,"o":74.76,"t":"2026-08-03T04:00:00Z","v":230883,"vw":75.322534},{"c":62.98,"h":70.25,"l":61.175,"n":19112,"o":70.25,"t":"2026-08-04T04:00:00Z","v":843152,"vw":63.511883},{"c":61.81,"h":66.465,"l":61.61,"n":12277,"o":62.08,"t":"2026-08-05T04:00:00Z","v":509739,"vw":62.80084},{"c":61.27,"h":62.88,"l":58.71,"n":12972,"o":62.15,"t":"2026-08-06T04:00:00Z","v":1010244,"vw":60.94622},{"c":62.71,"h":62.98,"l":60.37,"n":8968,"o":61.87,"t":"2026-08-07T04:00:00Z","v":499988,"vw":62.019966},{"c":61.01,"h":62.58,"l":60.68,"n":7713,"o":62.58,"t":"2026-08-10T04:00:00Z","v":257676,"vw":61.099563},{"c":63.02,"h":63.25,"l":61.2,"n":9427,"o":61.22,"t":"2026-08-11T04:00:00Z","v":397059,"vw":62.636351},{"c":63.84,"h":64.38,"l":63.03,"n":7648,"o":63.45,"t":"2026-08-12T04:00:00Z","v":272127,"vw":63.82251},{"c":64.09,"h":64.84,"l":63.15,"n":6539,"o":64.14,"t":"2026-08-13T04:00:00Z","v":344486,"vw":64.0365},{"c":64.87,"h":65,"l":63.205,"n":4824,"o":64,"t":"2026-08-14T04:00:00Z","v":232279,"vw":64.261518},{"c":63.88,"h":64.76,"l":63.495,"n":6859,"o":64.76,"t":"2026-08-17T04:00:00Z","v":276537,"vw":63.947965},{"c":62.72,"h":64.31,"l":62.58,"n":6115,"o":63.8,"t":"2026-08-18T04:00:00Z","v":233601,"vw":62.926647},{"c":59.92,"h":63.49,"l":59.54,"n":8719,"o":62.73,"t":"2026-08-19T04:00:00Z","v":374573,"vw":60.654575},{"c":58.89,"h":59.78,"l":58.5,"n":6050,"o":59.51,"t":"2026-08-20T04:00:00Z","v":218200,"vw":58.956},{"c":59.1,"h":59.615,"l":58.0983,"n":5058,"o":59.1,"t":"2026-08-21T04:00:00Z","v":166261,"vw":59.050602},{"c":58.34,"h":60.02,"l":57.85,"n":5118,"o":59.5,"t":"2026-08-24T04:00:00Z","v":196018,"vw":58.387311},{"c":58.15,"h":59.7,"l":58.01,"n":7454,"o":59.22,"t":"2026-08-25T04:00:00Z","v":252937,"vw":58.752387},{"c":58.96,"h":58.96,"l":57.63,"n":6238,"o":58.7,"t":"2026-08-26T04:00:00Z","v":170014,"vw":58.793848},{"c":59.2,"h":59.67,"l":57.63,"n":5989,"o":59.67,"t":"2026-08-27T04:00:00Z","v":196555,"vw":59.108076},{"c":58.35,"h":59.715,"l":58.23,"n":6564,"o":59.49,"t":"2026-08-28T04:00:00Z","v":194406,"vw":58.521277},{"c":55.43,"h":57.75,"l":54.785,"n":7967,"o":57.75,"t":"2026-08-31T04:00:00Z","v":411284,"vw":55.561437},{"c":54.33,"h":56.08,"l":54.15,"n":6103,"o":54.6,"t":"2026-09-01T04:00:00Z","v":276082,"vw":54.61004},{"c":58.78,"h":61.07,"l":55.41,"n":11643,"o":55.41,"t":"2026-09-02T04:00:00Z","v":402368,"vw":58.937819},{"c":62.59,"h":63.8499,"l":60.6925,"n":10185,"o":61.11,"t":"2026-09-03T04:00:00Z","v":426630,"vw":62.386348},{"c":62.43,"h":63.834,"l":62.11,"n":8123,"o":62.9,"t":"2026-09-04T04:00:00Z","v":275854,"vw":62.648458},{"c":62.34,"h":63.09,"l":61.2,"n":8712,"o":62.4,"t":"2026-09-08T04:00:00Z","v":266725,"vw":62.339887},{"c":60.58,"h":62.58,"l":60.4,"n":6439,"o":61.51,"t":"2026-09-09T04:00:00Z","v":254276,"vw":60.835235},{"c":59.9,"h":60.19,"l":58.86,"n":7109,"o":60.01,"t":"2026-09-10T04:00:00Z","v":233304,"vw":59.655784},{"c":60.28,"h":61.335,"l":59.2475,"n":6491,"o":60.77,"t":"2026-09-11T04:00:00Z","v":231119,"vw":60.358173},{"c":60.19,"h":60.4525,"l":58.79,"n":8508,"o":59.13,"t":"2026-09-14T04:00:00Z","v":347105,"vw":59.978597},{"c":59.47,"h":60.44,"l":58.52,"n":6707,"o":60.44,"t":"2026-09-15T04:00:00Z","v":217329,"vw":59.62464},{"c":60.2,"h":61.07,"l":59.3001,"n":4658,"o":59.88,"t":"2026-09-16T04:00:00Z","v":169947,"vw":60.231565},{"c":60.01,"h":61.36,"l":59.67,"n":6151,"o":61.36,"t":"2026-09-17T04:00:00Z","v":256203,"vw":60.057357},{"c":60.61,"h":60.61,"l":59.06,"n":5137,"o":60.57,"t":"2026-09-18T04:00:00Z","v":558704,"vw":60.471023},{"c":59.33,"h":61.17,"l":59.15,"n":6188,"o":61.17,"t":"2026-09-21T04:00:00Z","v":182974,"vw":59.684618},{"c":60.22,"h":60.31,"l":59.12,"n":5671,"o":60.31,"t":"2026-09-22T04:00:00Z","v":182988,"vw":60.057485},{"c":60.77,"h":60.87,"l":58.9801,"n":4472,"o":59.66,"t":"2026-09-23T04:00:00Z","v":162081,"vw":60.614746},{"c":60.64,"h":61.46,"l":59.7401,"n":6923,"o":60.76,"t":"2026-09-24T04:00:00Z","v":293465,"vw":60.734768},{"c":60.98,"h":61.28,"l":60.07,"n":5137,"o":60.66,"t":"2026-09-25T04:00:00Z","v":185260,"vw":60.870444},{"c":60.08,"h":61.54,"l":60.01,"n":5372,"o":60.79,"t":"2026-09-28T04:00:00Z","v":207722,"vw":60.382915},{"c":59.59,"h":60.84,"l":59.43,"n":4717,"o":60.81,"t":"2026-09-29T04:00:00Z","v":153606,"vw":59.92859},{"c":59.61,"h":60.24,"l":59.33,"n":4907,"o":60.24,"t":"2026-09-30T04:00:00Z","v":169230,"vw":59.607136},{"c":59.05,"h":59.77,"l":58.5,"n":5782,"o":59.68,"t":"2026-10-01T04:00:00Z","v":190243,"vw":59.185699},{"c":60.88,"h":61.06,"l":59.645,"n":6212,"o":60.17,"t":"2026-10-02T04:00:00Z","v":215711,"vw":60.67956},{"c":59.48,"h":61.98,"l":59.115,"n":8395,"o":60.24,"t":"2026-10-05T04:00:00Z","v":351763,"vw":59.886116},{"c":59.31,"h":62.6999,"l":58.99,"n":4759,"o":61.11,"t":"2026-10-06T04:00:00Z","v":295937,"vw":59.854922},{"c":59.38,"h":60.045,"l":57.35,"n":6984,"o":58.51,"t":"2026-10-07T04:00:00Z","v":393196,"vw":58.508596},{"c":59.43,"h":59.64,"l":58.34,"n":5829,"o":59.31,"t":"2026-10-08T04:00:00Z","v":230695,"vw":59.35475},{"c":61.8,"h":62.415,"l":60.005,"n":6000,"o":60.52,"t":"2026-10-09T04:00:00Z","v":246146,"vw":61.757045},{"c":60.74,"h":61.8899,"l":60.6,"n":5528,"o":61.49,"t":"2026-10-12T04:00:00Z","v":156306,"vw":60.977196},{"c":61.01,"h":61.26,"l":60.069,"n":4808,"o":61.26,"t":"2026-10-13T04:00:00Z","v":209625,"vw":60.893405},{"c":60.61,"h":60.99,"l":59.89,"n":5642,"o":59.89,"t":"2026-10-14T04:00:00Z","v":164646,"vw":60.496711},{"c":60.7,"h":61.44,"l":60.1085,"n":6333,"o":61.32,"t":"2026-10-15T04:00:00Z","v":193451,"vw":60.623275},{"c":60.76,"h":61.67,"l":60.32,"n":5074,"o":60.76,"t":"2026-10-16T04:00:00Z","v":149972,"vw":60.856884},{"c":60.97,"h":61.4903,"l":60.465,"n":4529,"o":60.95,"t":"2026-10-19T04:00:00Z","v":147684,"vw":61.032629},{"c":64.43,"h":65.438,"l":61.97,"n":9323,"o":62.83,"t":"2026-10-20T04:00:00Z","v":363078,"vw":64.249115},{"c":65,"h":65.37,"l":63.14,"n":7430,"o":64.71,"t":"2026-10-21T04:00:00Z","v":287330,"vw":64.858835}],"volatilityBars":[{"c":60.555,"h":61.17,"l":60.555,"n":80,"o":61.17,"t":"2026-09-21T13:30:00Z","v":2535,"vw":60.948892},{"c":60.52,"h":60.52,"l":60.5,"n":23,"o":60.52,"t":"2026-09-21T13:45:00Z","v":816,"vw":60.515078},{"c":60.235,"h":60.51,"l":60.235,"n":38,"o":60.51,"t":"2026-09-21T14:00:00Z","v":1177,"vw":60.366135},{"c":60.36,"h":60.6691,"l":60.36,"n":26,"o":60.57,"t":"2026-09-21T14:15:00Z","v":1402,"vw":60.479109},{"c":60.27,"h":60.27,"l":60.07,"n":26,"o":60.07,"t":"2026-09-21T14:30:00Z","v":997,"vw":60.23625},{"c":60.365,"h":60.365,"l":60.365,"n":16,"o":60.365,"t":"2026-09-21T14:45:00Z","v":1012,"vw":60.365},{"c":60.345,"h":60.345,"l":60.055,"n":11,"o":60.055,"t":"2026-09-21T15:00:00Z","v":306,"vw":60.2},{"c":60.375,"h":60.385,"l":60.345,"n":59,"o":60.345,"t":"2026-09-21T15:15:00Z","v":1688,"vw":60.361333},{"c":60.13,"h":60.42,"l":60.13,"n":188,"o":60.375,"t":"2026-09-21T15:30:00Z","v":5004,"vw":60.280121},{"c":60.195,"h":60.24,"l":60.175,"n":53,"o":60.19,"t":"2026-09-21T15:45:00Z","v":1682,"vw":60.195},{"c":60.2,"h":60.3799,"l":60.17,"n":166,"o":60.18,"t":"2026-09-21T16:00:00Z","v":9690,"vw":60.226661},{"c":60.17,"h":60.33,"l":60.17,"n":170,"o":60.24,"t":"2026-09-21T16:15:00Z","v":6115,"vw":60.249227},{"c":60.3,"h":60.3,"l":60.115,"n":58,"o":60.115,"t":"2026-09-21T16:30:00Z","v":1776,"vw":60.198543},{"c":60.22,"h":60.22,"l":60.07,"n":67,"o":60.07,"t":"2026-09-21T16:45:00Z","v":1424,"vw":60.114},{"c":60.04,"h":60.06,"l":59.94,"n":26,"o":59.94,"t":"2026-09-21T17:00:00Z","v":579,"vw":60.02},{"c":59.66,"h":59.96,"l":59.65,"n":150,"o":59.96,"t":"2026-09-21T17:15:00Z","v":2894,"vw":59.801927},{"c":59.55,"h":59.65,"l":59.53,"n":110,"o":59.65,"t":"2026-09-21T17:30:00Z","v":1752,"vw":59.563644},{"c":59.73,"h":59.73,"l":59.42,"n":201,"o":59.53,"t":"2026-09-21T17:45:00Z","v":5881,"vw":59.542045},{"c":59.72,"h":59.72,"l":59.64,"n":53,"o":59.6701,"t":"2026-09-21T18:00:00Z","v":4388,"vw":59.680258},{"c":59.78,"h":59.78,"l":59.68,"n":78,"o":59.75,"t":"2026-09-21T18:15:00Z","v":1563,"vw":59.735077},{"c":59.85,"h":59.96,"l":59.8,"n":220,"o":59.8,"t":"2026-09-21T18:30:00Z","v":6287,"vw":59.887586},{"c":59.91,"h":59.91,"l":59.8,"n":128,"o":59.82,"t":"2026-09-21T18:45:00Z","v":3324,"vw":59.833157},{"c":59.66,"h":59.89,"l":59.66,"n":145,"o":59.89,"t":"2026-09-21T19:00:00Z","v":2516,"vw":59.771429},{"c":59.72,"h":59.83,"l":59.66,"n":301,"o":59.66,"t":"2026-09-21T19:15:00Z","v":7352,"vw":59.72788},{"c":59.71,"h":59.81,"l":59.655,"n":373,"o":59.8,"t":"2026-09-21T19:30:00Z","v":12715,"vw":59.714673},{"c":59.31,"h":59.69,"l":59.15,"n":1192,"o":59.69,"t":"2026-09-21T19:45:00Z","v":35027,"vw":59.411589},{"c":59.33,"h":59.33,"l":59.33,"n":28,"o":59.33,"t":"2026-09-21T20:00:00Z","v":45214,"vw":59.33},{"c":59.815,"h":60.31,"l":59.53,"n":35,"o":60.31,"t":"2026-09-22T13:30:00Z","v":1999,"vw":60.159026},{"c":59.815,"h":59.95,"l":59.445,"n":102,"o":59.445,"t":"2026-09-22T13:45:00Z","v":2988,"vw":59.856217},{"c":59.99,"h":60.165,"l":59.79,"n":95,"o":59.79,"t":"2026-09-22T14:00:00Z","v":6520,"vw":59.975952},{"c":59.89,"h":60.195,"l":59.73,"n":165,"o":59.985,"t":"2026-09-22T14:15:00Z","v":6266,"vw":60.00319},{"c":59.57,"h":59.995,"l":59.56,"n":102,"o":59.82,"t":"2026-09-22T14:30:00Z","v":3594,"vw":59.718845},{"c":59.525,"h":59.525,"l":59.12,"n":119,"o":59.35,"t":"2026-09-22T14:45:00Z","v":3715,"vw":59.291835},{"c":59.595,"h":59.595,"l":59.45,"n":65,"o":59.49,"t":"2026-09-22T15:00:00Z","v":1766,"vw":59.521818},{"c":59.7,"h":59.7,"l":59.51,"n":24,"o":59.51,"t":"2026-09-22T15:15:00Z","v":738,"vw":59.573333},{"c":59.46,"h":59.57,"l":59.37,"n":24,"o":59.57,"t":"2026-09-22T15:30:00Z","v":588,"vw":59.465719},{"c":59.53,"h":59.53,"l":59.36,"n":46,"o":59.445,"t":"2026-09-22T15:45:00Z","v":1294,"vw":59.478125},{"c":59.855,"h":59.855,"l":59.64,"n":66,"o":59.64,"t":"2026-09-22T16:00:00Z","v":2584,"vw":59.719117},{"c":59.85,"h":59.855,"l":59.85,"n":28,"o":59.855,"t":"2026-09-22T16:15:00Z","v":515,"vw":59.8525},{"c":59.84,"h":59.84,"l":59.84,"n":45,"o":59.84,"t":"2026-09-22T16:30:00Z","v":1164,"vw":59.84},{"c":59.955,"h":60.02,"l":59.74,"n":124,"o":59.74,"t":"2026-09-22T16:45:00Z","v":4089,"vw":59.933802},{"c":59.87,"h":59.88,"l":59.77,"n":81,"o":59.88,"t":"2026-09-22T17:00:00Z","v":2274,"vw":59.835382},{"c":59.78,"h":59.85,"l":59.78,"n":26,"o":59.85,"t":"2026-09-22T17:15:00Z","v":824,"vw":59.829384},{"c":59.82,"h":59.88,"l":59.82,"n":66,"o":59.825,"t":"2026-09-22T17:30:00Z","v":1844,"vw":59.847967},{"c":60.07,"h":60.225,"l":59.72,"n":261,"o":59.72,"t":"2026-09-22T17:45:00Z","v":5351,"vw":59.945138},{"c":60.065,"h":60.12,"l":59.98,"n":259,"o":59.98,"t":"2026-09-22T18:00:00Z","v":3840,"vw":60.062397},{"c":60.0001,"h":60.01,"l":60.0001,"n":35,"o":60.01,"t":"2026-09-22T18:15:00Z","v":539,"vw":60.003038},{"c":60.085,"h":60.205,"l":60,"n":307,"o":60.045,"t":"2026-09-22T18:30:00Z","v":11618,"vw":60.091032},{"c":59.985,"h":60.14,"l":59.985,"n":135,"o":60.085,"t":"2026-09-22T18:45:00Z","v":3856,"vw":60.071581},{"c":60.01,"h":60.0699,"l":59.97,"n":100,"o":59.985,"t":"2026-09-22T19:00:00Z","v":3552,"vw":60.000638},{"c":60.14,"h":60.14,"l":60.04,"n":105,"o":60.04,"t":"2026-09-22T19:15:00Z","v":2739,"vw":60.07},{"c":60.21,"h":60.28,"l":59.96,"n":435,"o":60.01,"t":"2026-09-22T19:30:00Z","v":8707,"vw":60.1406},{"c":60.26,"h":60.28,"l":59.89,"n":1048,"o":60.21,"t":"2026-09-22T19:45:00Z","v":39863,"vw":60.076411},{"c":60.22,"h":60.22,"l":60.22,"n":22,"o":60.22,"t":"2026-09-22T20:00:00Z","v":41425,"vw":60.22},{"c":59.55,"h":59.66,"l":59.54,"n":10,"o":59.66,"t":"2026-09-23T13:30:00Z","v":1010,"vw":59.554208},{"c":59.56,"h":60.08,"l":58.9801,"n":33,"o":59.67,"t":"2026-09-23T13:45:00Z","v":2108,"vw":59.523069},{"c":60.345,"h":60.39,"l":59.565,"n":53,"o":60.08,"t":"2026-09-23T14:00:00Z","v":2313,"vw":60.158125},{"c":60.01,"h":60.39,"l":59.91,"n":61,"o":59.91,"t":"2026-09-23T14:15:00Z","v":2674,"vw":60.197687},{"c":60.16,"h":60.16,"l":59.93,"n":26,"o":59.93,"t":"2026-09-23T14:30:00Z","v":866,"vw":60.024122},{"c":60.145,"h":60.31,"l":60,"n":97,"o":60,"t":"2026-09-23T14:45:00Z","v":2863,"vw":60.19575},{"c":60.305,"h":60.305,"l":60.28,"n":31,"o":60.28,"t":"2026-09-23T15:00:00Z","v":986,"vw":60.28625},{"c":60.45,"h":60.685,"l":60.43,"n":82,"o":60.57,"t":"2026-09-23T15:15:00Z","v":2563,"vw":60.568214},{"c":60.5,"h":60.5,"l":60.35,"n":51,"o":60.45,"t":"2026-09-23T15:30:00Z","v":915,"vw":60.439},{"c":60.595,"h":60.595,"l":60.455,"n":50,"o":60.54,"t":"2026-09-23T15:45:00Z","v":1392,"vw":60.515},{"c":60.79,"h":60.79,"l":60.44,"n":76,"o":60.58,"t":"2026-09-23T16:00:00Z","v":3327,"vw":60.523721},{"c":60.74,"h":60.805,"l":60.43,"n":9,"o":60.805,"t":"2026-09-23T16:15:00Z","v":441,"vw":60.658333},{"c":60.54,"h":60.63,"l":60.54,"n":35,"o":60.63,"t":"2026-09-23T16:30:00Z","v":598,"vw":60.576181},{"c":60.355,"h":60.55,"l":60.355,"n":57,"o":60.54,"t":"2026-09-23T16:45:00Z","v":956,"vw":60.484},{"c":60.4,"h":60.43,"l":60.325,"n":61,"o":60.43,"t":"2026-09-23T17:00:00Z","v":2034,"vw":60.368795},{"c":60.43,"h":60.47,"l":60.355,"n":43,"o":60.355,"t":"2026-09-23T17:15:00Z","v":1923,"vw":60.391742},{"c":60.47,"h":60.47,"l":60.3,"n":80,"o":60.37,"t":"2026-09-23T17:30:00Z","v":1517,"vw":60.406552},{"c":60.64,"h":60.64,"l":60.6,"n":31,"o":60.6,"t":"2026-09-23T17:45:00Z","v":919,"vw":60.623333},{"c":60.56,"h":60.56,"l":60.56,"n":40,"o":60.56,"t":"2026-09-23T18:00:00Z","v":705,"vw":60.56},{"c":60.56,"h":60.56,"l":60.54,"n":58,"o":60.54,"t":"2026-09-23T18:15:00Z","v":1697,"vw":60.543977},{"c":60.505,"h":60.53,"l":60.505,"n":58,"o":60.52,"t":"2026-09-23T18:30:00Z","v":936,"vw":60.518333},{"c":60.37,"h":60.37,"l":60.37,"n":49,"o":60.37,"t":"2026-09-23T18:45:00Z","v":1012,"vw":60.37},{"c":60.59,"h":60.6,"l":60.39,"n":156,"o":60.39,"t":"2026-09-23T19:00:00Z","v":4871,"vw":60.484423},{"c":60.525,"h":60.7,"l":60.43,"n":229,"o":60.595,"t":"2026-09-23T19:15:00Z","v":16068,"vw":60.585092},{"c":60.74,"h":60.75,"l":60.56,"n":222,"o":60.6465,"t":"2026-09-23T19:30:00Z","v":6109,"vw":60.677693},{"c":60.76,"h":60.87,"l":60.61,"n":843,"o":60.74,"t":"2026-09-23T19:45:00Z","v":36990,"vw":60.714301},{"c":60.77,"h":60.77,"l":60.77,"n":31,"o":60.77,"t":"2026-09-23T20:00:00Z","v":44696,"vw":60.77},{"c":60.5,"h":60.78,"l":60.465,"n":28,"o":60.76,"t":"2026-09-24T13:30:00Z","v":4052,"vw":60.552032},{"c":60.695,"h":60.695,"l":59.7401,"n":63,"o":60.37,"t":"2026-09-24T14:00:00Z","v":2287,"vw":60.3114},{"c":60.16,"h":60.69,"l":60.095,"n":126,"o":60.64,"t":"2026-09-24T14:15:00Z","v":8711,"vw":60.529418},{"c":60.45,"h":60.7,"l":60.44,"n":149,"o":60.57,"t":"2026-09-24T14:30:00Z","v":23151,"vw":60.689604},{"c":60.46,"h":60.54,"l":60.35,"n":29,"o":60.4,"t":"2026-09-24T14:45:00Z","v":1419,"vw":60.466208},{"c":60.39,"h":60.49,"l":60.39,"n":21,"o":60.49,"t":"2026-09-24T15:00:00Z","v":1030,"vw":60.4675},{"c":60.34,"h":60.57,"l":60.11,"n":364,"o":60.57,"t":"2026-09-24T15:15:00Z","v":19898,"vw":60.36899},{"c":60.45,"h":60.5,"l":60.31,"n":149,"o":60.3925,"t":"2026-09-24T15:30:00Z","v":6168,"vw":60.41096},{"c":60.42,"h":60.42,"l":60.41,"n":25,"o":60.41,"t":"2026-09-24T15:45:00Z","v":882,"vw":60.416822},{"c":60.595,"h":60.73,"l":60.41,"n":123,"o":60.41,"t":"2026-09-24T16:00:00Z","v":4533,"vw":60.560001},{"c":61.22,"h":61.3,"l":60.7,"n":180,"o":60.71,"t":"2026-09-24T16:15:00Z","v":5889,"vw":60.925523},{"c":61.38,"h":61.44,"l":61.02,"n":166,"o":61.03,"t":"2026-09-24T16:30:00Z","v":3456,"vw":61.220587},{"c":61.205,"h":61.205,"l":61.205,"n":6,"o":61.205,"t":"2026-09-24T16:45:00Z","v":237,"vw":61.205},{"c":61.385,"h":61.39,"l":61.02,"n":108,"o":61.02,"t":"2026-09-24T17:00:00Z","v":4904,"vw":61.213343},{"c":61.07,"h":61.19,"l":61.07,"n":34,"o":61.19,"t":"2026-09-24T17:15:00Z","v":1155,"vw":61.17},{"c":61.18,"h":61.18,"l":61.08,"n":53,"o":61.08,"t":"2026-09-24T17:30:00Z","v":2543,"vw":61.164911},{"c":61.27,"h":61.33,"l":61.235,"n":124,"o":61.28,"t":"2026-09-24T17:45:00Z","v":2289,"vw":61.277938},{"c":61.285,"h":61.31,"l":61.04,"n":267,"o":61.31,"t":"2026-09-24T18:00:00Z","v":9078,"vw":61.167995},{"c":61.375,"h":61.46,"l":61.285,"n":92,"o":61.3,"t":"2026-09-24T18:15:00Z","v":3808,"vw":61.379238},{"c":61.06,"h":61.38,"l":61.06,"n":251,"o":61.315,"t":"2026-09-24T18:30:00Z","v":15765,"vw":61.333089},{"c":60.97,"h":61.09,"l":60.92,"n":89,"o":61.09,"t":"2026-09-24T18:45:00Z","v":1894,"vw":60.997287},{"c":60.81,"h":61.205,"l":60.8,"n":328,"o":60.9575,"t":"2026-09-24T19:00:00Z","v":10399,"vw":61.028071},{"c":60.925,"h":60.925,"l":60.815,"n":140,"o":60.815,"t":"2026-09-24T19:15:00Z","v":3563,"vw":60.855},{"c":60.45,"h":60.95,"l":60.37,"n":518,"o":60.9,"t":"2026-09-24T19:30:00Z","v":21025,"vw":60.694206},{"c":60.69,"h":60.79,"l":60.29,"n":1663,"o":60.44,"t":"2026-09-24T19:45:00Z","v":64899,"vw":60.620068},{"c":60.64,"h":60.64,"l":60.64,"n":26,"o":60.64,"t":"2026-09-24T20:00:00Z","v":43230,"vw":60.64},{"c":60.64,"h":60.64,"l":60.64,"n":1,"o":60.64,"t":"2026-09-24T21:00:00Z","v":3870,"vw":60.64},{"c":60.64,"h":60.64,"l":60.64,"n":1,"o":60.64,"t":"2026-09-24T21:15:00Z","v":501,"vw":60.64},{"c":60.66,"h":60.66,"l":60.66,"n":6,"o":60.66,"t":"2026-09-25T13:30:00Z","v":534,"vw":60.66},{"c":60.63,"h":61.245,"l":60.63,"n":32,"o":60.92,"t":"2026-09-25T14:00:00Z","v":1346,"vw":60.938957},{"c":60.795,"h":60.795,"l":60.795,"n":4,"o":60.795,"t":"2026-09-25T14:15:00Z","v":438,"vw":60.795},{"c":60.56,"h":60.6,"l":60.53,"n":47,"o":60.6,"t":"2026-09-25T14:30:00Z","v":2190,"vw":60.56501},{"c":60.485,"h":60.63,"l":60.485,"n":60,"o":60.52,"t":"2026-09-25T14:45:00Z","v":5703,"vw":60.621671},{"c":60.1775,"h":60.59,"l":60.07,"n":229,"o":60.45,"t":"2026-09-25T15:00:00Z","v":10089,"vw":60.332526},{"c":60.305,"h":60.3147,"l":60.145,"n":57,"o":60.155,"t":"2026-09-25T15:15:00Z","v":1997,"vw":60.243856},{"c":60.2,"h":60.335,"l":60.2,"n":47,"o":60.335,"t":"2026-09-25T15:30:00Z","v":1541,"vw":60.232873},{"c":60.46,"h":60.46,"l":60.07,"n":65,"o":60.07,"t":"2026-09-25T15:45:00Z","v":1307,"vw":60.343011},{"c":60.765,"h":60.9026,"l":60.66,"n":102,"o":60.66,"t":"2026-09-25T16:00:00Z","v":3033,"vw":60.798517},{"c":60.57,"h":60.85,"l":60.37,"n":116,"o":60.73,"t":"2026-09-25T16:15:00Z","v":3240,"vw":60.529594},{"c":60.49,"h":60.49,"l":60.49,"n":21,"o":60.49,"t":"2026-09-25T16:30:00Z","v":591,"vw":60.49},{"c":60.52,"h":60.54,"l":60.45,"n":30,"o":60.45,"t":"2026-09-25T16:45:00Z","v":1490,"vw":60.462442},{"c":60.55,"h":60.55,"l":60.55,"n":24,"o":60.55,"t":"2026-09-25T17:00:00Z","v":426,"vw":60.55},{"c":60.92,"h":61,"l":60.49,"n":299,"o":60.49,"t":"2026-09-25T17:15:00Z","v":19735,"vw":60.868944},{"c":60.75,"h":60.945,"l":60.675,"n":102,"o":60.945,"t":"2026-09-25T17:30:00Z","v":2439,"vw":60.783326},{"c":60.74,"h":60.74,"l":60.715,"n":11,"o":60.715,"t":"2026-09-25T17:45:00Z","v":540,"vw":60.72},{"c":60.92,"h":60.94,"l":60.57,"n":185,"o":60.59,"t":"2026-09-25T18:00:00Z","v":4953,"vw":60.707612},{"c":60.795,"h":60.89,"l":60.78,"n":118,"o":60.89,"t":"2026-09-25T18:15:00Z","v":3469,"vw":60.818817},{"c":60.835,"h":60.88,"l":60.8,"n":29,"o":60.88,"t":"2026-09-25T18:30:00Z","v":978,"vw":60.859224},{"c":60.64,"h":60.92,"l":60.64,"n":206,"o":60.89,"t":"2026-09-25T18:45:00Z","v":9377,"vw":60.858802},{"c":60.755,"h":60.885,"l":60.57,"n":170,"o":60.63,"t":"2026-09-25T19:00:00Z","v":7455,"vw":60.77045},{"c":60.67,"h":60.83,"l":60.67,"n":109,"o":60.755,"t":"2026-09-25T19:15:00Z","v":3328,"vw":60.749447},{"c":61.15,"h":61.15,"l":60.69,"n":286,"o":60.745,"t":"2026-09-25T19:30:00Z","v":9765,"vw":60.897562},{"c":61.05,"h":61.28,"l":61,"n":1247,"o":61.28,"t":"2026-09-25T19:45:00Z","v":36984,"vw":61.124887},{"c":60.98,"h":60.98,"l":60.98,"n":16,"o":60.98,"t":"2026-09-25T20:00:00Z","v":36410,"vw":60.98},{"c":60.645,"h":61,"l":60.645,"n":49,"o":60.79,"t":"2026-09-28T13:30:00Z","v":5115,"vw":60.798169},{"c":60.905,"h":61.03,"l":60.5,"n":88,"o":60.71,"t":"2026-09-28T13:45:00Z","v":4133,"vw":60.952184},{"c":61.05,"h":61.19,"l":61.01,"n":48,"o":61.01,"t":"2026-09-28T14:00:00Z","v":3967,"vw":61.142872},{"c":61.25,"h":61.54,"l":60.6501,"n":55,"o":61.46,"t":"2026-09-28T14:15:00Z","v":2450,"vw":61.256606},{"c":60.91,"h":60.94,"l":60.82,"n":56,"o":60.93,"t":"2026-09-28T14:45:00Z","v":2453,"vw":60.92525},{"c":60.78,"h":60.97,"l":60.68,"n":183,"o":60.97,"t":"2026-09-28T15:00:00Z","v":7520,"vw":60.818579},{"c":60.61,"h":60.61,"l":60.51,"n":95,"o":60.6,"t":"2026-09-28T15:15:00Z","v":4402,"vw":60.563508},{"c":60.69,"h":60.7,"l":60.57,"n":46,"o":60.6,"t":"2026-09-28T15:30:00Z","v":1478,"vw":60.640239},{"c":60.45,"h":60.4674,"l":60.3597,"n":71,"o":60.41,"t":"2026-09-28T15:45:00Z","v":2773,"vw":60.385335},{"c":60.65,"h":60.65,"l":60.465,"n":78,"o":60.47,"t":"2026-09-28T16:00:00Z","v":2506,"vw":60.563997},{"c":61.25,"h":61.34,"l":60.8,"n":254,"o":60.8,"t":"2026-09-28T16:15:00Z","v":9757,"vw":61.011004},{"c":60.625,"h":61.06,"l":60.625,"n":55,"o":61.06,"t":"2026-09-28T16:30:00Z","v":1283,"vw":60.711402},{"c":60.36,"h":60.4825,"l":60.36,"n":9,"o":60.475,"t":"2026-09-28T16:45:00Z","v":633,"vw":60.457083},{"c":60.81,"h":60.92,"l":60.36,"n":198,"o":60.41,"t":"2026-09-28T17:00:00Z","v":5622,"vw":60.606339},{"c":60.46,"h":60.655,"l":60.46,"n":71,"o":60.655,"t":"2026-09-28T17:15:00Z","v":3326,"vw":60.602222},{"c":60.52,"h":60.595,"l":60.52,"n":48,"o":60.57,"t":"2026-09-28T17:30:00Z","v":1362,"vw":60.56625},{"c":60.65,"h":60.71,"l":60.54,"n":78,"o":60.54,"t":"2026-09-28T17:45:00Z","v":1667,"vw":60.61916},{"c":60.66,"h":60.66,"l":60.58,"n":57,"o":60.58,"t":"2026-09-28T18:00:00Z","v":1800,"vw":60.614413},{"c":60.57,"h":60.615,"l":60.505,"n":80,"o":60.615,"t":"2026-09-28T18:15:00Z","v":1409,"vw":60.557102},{"c":60.51,"h":60.6,"l":60.51,"n":108,"o":60.58,"t":"2026-09-28T18:30:00Z","v":2657,"vw":60.558536},{"c":60.39,"h":60.45,"l":60.36,"n":73,"o":60.45,"t":"2026-09-28T18:45:00Z","v":1296,"vw":60.418021},{"c":60.205,"h":60.3475,"l":60.2,"n":56,"o":60.3475,"t":"2026-09-28T19:00:00Z","v":1017,"vw":60.239375},{"c":60.335,"h":60.505,"l":60.16,"n":220,"o":60.16,"t":"2026-09-28T19:15:00Z","v":9391,"vw":60.342624},{"c":60.41,"h":60.48,"l":60.33,"n":273,"o":60.35,"t":"2026-09-28T19:30:00Z","v":7867,"vw":60.36911},{"c":60.08,"h":60.46,"l":60.01,"n":1144,"o":60.41,"t":"2026-09-28T19:45:00Z","v":40520,"vw":60.187534},{"c":60.08,"h":60.08,"l":60.08,"n":28,"o":60.08,"t":"2026-09-28T20:00:00Z","v":48797,"vw":60.08},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-09-28T20:30:00Z","v":1002,"vw":60.08},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-09-29T12:45:00Z","v":100,"vw":60.69},{"c":60.68,"h":60.81,"l":60.55,"n":24,"o":60.81,"t":"2026-09-29T13:30:00Z","v":4043,"vw":60.733715},{"c":60.81,"h":60.81,"l":60.3646,"n":37,"o":60.3646,"t":"2026-09-29T13:45:00Z","v":2128,"vw":60.697997},{"c":60.82,"h":60.82,"l":60.745,"n":28,"o":60.745,"t":"2026-09-29T14:00:00Z","v":796,"vw":60.775},{"c":60.735,"h":60.84,"l":60.72,"n":126,"o":60.73,"t":"2026-09-29T14:15:00Z","v":7395,"vw":60.776359},{"c":60.375,"h":60.76,"l":60.375,"n":118,"o":60.76,"t":"2026-09-29T14:30:00Z","v":4316,"vw":60.570183},{"c":60.39,"h":60.39,"l":60.39,"n":6,"o":60.39,"t":"2026-09-29T14:45:00Z","v":652,"vw":60.39},{"c":60.1,"h":60.285,"l":60.1,"n":85,"o":60.27,"t":"2026-09-29T15:00:00Z","v":2134,"vw":60.192014},{"c":60.32,"h":60.38,"l":60.15,"n":77,"o":60.15,"t":"2026-09-29T15:15:00Z","v":4496,"vw":60.242173},{"c":60.485,"h":60.485,"l":60.41,"n":47,"o":60.41,"t":"2026-09-29T15:30:00Z","v":1444,"vw":60.455033},{"c":60.365,"h":60.55,"l":60.3411,"n":116,"o":60.3411,"t":"2026-09-29T15:45:00Z","v":4411,"vw":60.427105},{"c":60.08,"h":60.19,"l":60.08,"n":51,"o":60.19,"t":"2026-09-29T16:00:00Z","v":1195,"vw":60.151136},{"c":60.165,"h":60.206,"l":60.14,"n":23,"o":60.14,"t":"2026-09-29T16:15:00Z","v":606,"vw":60.166783},{"c":60.11,"h":60.22,"l":60.11,"n":62,"o":60.21,"t":"2026-09-29T16:30:00Z","v":1523,"vw":60.155556},{"c":60.05,"h":60.13,"l":60.05,"n":72,"o":60.075,"t":"2026-09-29T16:45:00Z","v":2540,"vw":60.093437},{"c":60,"h":60,"l":60,"n":29,"o":60,"t":"2026-09-29T17:00:00Z","v":756,"vw":60},{"c":60,"h":60.02,"l":60,"n":13,"o":60.02,"t":"2026-09-29T17:15:00Z","v":559,"vw":60.004},{"c":60.06,"h":60.06,"l":60.005,"n":60,"o":60.015,"t":"2026-09-29T17:30:00Z","v":1580,"vw":60.041875},{"c":60,"h":60.09,"l":60,"n":78,"o":60.09,"t":"2026-09-29T17:45:00Z","v":1776,"vw":60.030675},{"c":59.91,"h":60.05,"l":59.91,"n":127,"o":60.01,"t":"2026-09-29T18:00:00Z","v":3587,"vw":60.005004},{"c":60,"h":60.01,"l":59.9,"n":81,"o":59.9,"t":"2026-09-29T18:15:00Z","v":2671,"vw":59.990627},{"c":60.06,"h":60.08,"l":59.92,"n":92,"o":59.97,"t":"2026-09-29T18:30:00Z","v":2375,"vw":59.999848},{"c":59.97,"h":60.02,"l":59.96,"n":73,"o":60.02,"t":"2026-09-29T18:45:00Z","v":2000,"vw":59.980608},{"c":59.91,"h":60.06,"l":59.88,"n":186,"o":60.06,"t":"2026-09-29T19:00:00Z","v":7017,"vw":59.965723},{"c":59.83,"h":59.86,"l":59.81,"n":134,"o":59.84,"t":"2026-09-29T19:15:00Z","v":3733,"vw":59.834438},{"c":59.84,"h":59.9,"l":59.835,"n":211,"o":59.835,"t":"2026-09-29T19:30:00Z","v":4274,"vw":59.865917},{"c":59.67,"h":59.81,"l":59.43,"n":1060,"o":59.81,"t":"2026-09-29T19:45:00Z","v":31088,"vw":59.615702},{"c":59.59,"h":59.59,"l":59.59,"n":23,"o":59.59,"t":"2026-09-29T20:00:00Z","v":31826,"vw":59.59},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-09-29T20:15:00Z","v":2004,"vw":59.59},{"c":59.4,"h":60.24,"l":59.4,"n":66,"o":60.24,"t":"2026-09-30T13:30:00Z","v":5691,"vw":59.948931},{"c":59.406,"h":59.81,"l":59.406,"n":11,"o":59.81,"t":"2026-09-30T13:45:00Z","v":282,"vw":59.593037},{"c":59.655,"h":59.81,"l":59.65,"n":90,"o":59.705,"t":"2026-09-30T14:00:00Z","v":6076,"vw":59.695819},{"c":59.415,"h":59.435,"l":59.415,"n":46,"o":59.435,"t":"2026-09-30T14:15:00Z","v":1506,"vw":59.43261},{"c":59.565,"h":59.59,"l":59.43,"n":93,"o":59.43,"t":"2026-09-30T14:30:00Z","v":3050,"vw":59.542151},{"c":59.78,"h":59.78,"l":59.61,"n":36,"o":59.61,"t":"2026-09-30T14:45:00Z","v":1006,"vw":59.705064},{"c":59.87,"h":59.875,"l":59.87,"n":12,"o":59.875,"t":"2026-09-30T15:00:00Z","v":573,"vw":59.873333},{"c":59.585,"h":59.79,"l":59.585,"n":49,"o":59.645,"t":"2026-09-30T15:15:00Z","v":1069,"vw":59.65125},{"c":59.77,"h":59.77,"l":59.77,"n":9,"o":59.77,"t":"2026-09-30T15:30:00Z","v":163,"vw":59.77},{"c":59.575,"h":59.58,"l":59.575,"n":23,"o":59.58,"t":"2026-09-30T15:45:00Z","v":491,"vw":59.5775},{"c":59.5,"h":59.5,"l":59.5,"n":9,"o":59.5,"t":"2026-09-30T16:00:00Z","v":208,"vw":59.5},{"c":59.51,"h":59.6,"l":59.51,"n":29,"o":59.52,"t":"2026-09-30T16:15:00Z","v":1090,"vw":59.571667},{"c":59.495,"h":59.5647,"l":59.47,"n":61,"o":59.5647,"t":"2026-09-30T16:30:00Z","v":1694,"vw":59.506599},{"c":59.46,"h":59.47,"l":59.4,"n":92,"o":59.44,"t":"2026-09-30T16:45:00Z","v":2872,"vw":59.439833},{"c":59.43,"h":59.43,"l":59.43,"n":20,"o":59.43,"t":"2026-09-30T17:00:00Z","v":272,"vw":59.43},{"c":59.33,"h":59.41,"l":59.33,"n":123,"o":59.4,"t":"2026-09-30T17:15:00Z","v":3921,"vw":59.369873},{"c":59.51,"h":59.51,"l":59.3725,"n":51,"o":59.3725,"t":"2026-09-30T17:30:00Z","v":1777,"vw":59.421563},{"c":59.44,"h":59.44,"l":59.44,"n":22,"o":59.44,"t":"2026-09-30T18:00:00Z","v":296,"vw":59.44},{"c":59.36,"h":59.375,"l":59.36,"n":55,"o":59.3642,"t":"2026-09-30T18:15:00Z","v":785,"vw":59.365077},{"c":59.56,"h":59.56,"l":59.44,"n":126,"o":59.44,"t":"2026-09-30T18:30:00Z","v":5462,"vw":59.497667},{"c":59.55,"h":59.57,"l":59.465,"n":77,"o":59.57,"t":"2026-09-30T18:45:00Z","v":1715,"vw":59.506406},{"c":59.47,"h":59.535,"l":59.47,"n":69,"o":59.535,"t":"2026-09-30T19:00:00Z","v":1186,"vw":59.486737},{"c":59.515,"h":59.64,"l":59.41,"n":133,"o":59.41,"t":"2026-09-30T19:15:00Z","v":6473,"vw":59.510595},{"c":59.75,"h":59.7599,"l":59.67,"n":147,"o":59.71,"t":"2026-09-30T19:30:00Z","v":3555,"vw":59.730905},{"c":59.59,"h":59.68,"l":59.455,"n":766,"o":59.67,"t":"2026-09-30T19:45:00Z","v":25885,"vw":59.56282},{"c":59.61,"h":59.61,"l":59.61,"n":29,"o":59.61,"t":"2026-09-30T20:00:00Z","v":55145,"vw":59.61},{"c":59.61,"h":59.61,"l":59.61,"n":1,"o":59.61,"t":"2026-09-30T20:15:00Z","v":4008,"vw":59.61},{"c":59.45,"h":59.68,"l":59.45,"n":22,"o":59.68,"t":"2026-10-01T13:30:00Z","v":1741,"vw":59.591688},{"c":59.3,"h":59.465,"l":59.11,"n":43,"o":59.465,"t":"2026-10-01T13:45:00Z","v":1237,"vw":59.31112},{"c":58.5,"h":59.11,"l":58.5,"n":37,"o":59.11,"t":"2026-10-01T14:00:00Z","v":1054,"vw":58.80101},{"c":59.05,"h":59.06,"l":58.84,"n":60,"o":58.84,"t":"2026-10-01T14:15:00Z","v":1696,"vw":58.96},{"c":59.065,"h":59.065,"l":58.78,"n":50,"o":58.88,"t":"2026-10-01T14:30:00Z","v":1437,"vw":58.9125},{"c":59.08,"h":59.08,"l":58.77,"n":33,"o":58.915,"t":"2026-10-01T14:45:00Z","v":2190,"vw":58.797236},{"c":58.72,"h":58.83,"l":58.72,"n":28,"o":58.83,"t":"2026-10-01T15:00:00Z","v":673,"vw":58.764},{"c":59.06,"h":59.06,"l":59.06,"n":26,"o":59.06,"t":"2026-10-01T15:15:00Z","v":552,"vw":59.06},{"c":59.32,"h":59.32,"l":59,"n":116,"o":59,"t":"2026-10-01T15:30:00Z","v":2322,"vw":59.23278},{"c":59.3043,"h":59.37,"l":59.2237,"n":66,"o":59.225,"t":"2026-10-01T15:45:00Z","v":1854,"vw":59.2515},{"c":59.3,"h":59.45,"l":59.3,"n":45,"o":59.45,"t":"2026-10-01T16:00:00Z","v":717,"vw":59.381667},{"c":59.19,"h":59.49,"l":59.19,"n":341,"o":59.22,"t":"2026-10-01T16:15:00Z","v":13157,"vw":59.421118},{"c":59.285,"h":59.32,"l":59.285,"n":61,"o":59.32,"t":"2026-10-01T16:30:00Z","v":1098,"vw":59.298863},{"c":59.155,"h":59.36,"l":59.155,"n":70,"o":59.36,"t":"2026-10-01T16:45:00Z","v":1321,"vw":59.277919},{"c":59.37,"h":59.37,"l":59.37,"n":28,"o":59.37,"t":"2026-10-01T17:00:00Z","v":549,"vw":59.37},{"c":59.38,"h":59.38,"l":59.38,"n":40,"o":59.38,"t":"2026-10-01T17:15:00Z","v":539,"vw":59.38},{"c":59.77,"h":59.77,"l":59.51,"n":96,"o":59.51,"t":"2026-10-01T17:30:00Z","v":2400,"vw":59.619266},{"c":59.3,"h":59.68,"l":59.3,"n":110,"o":59.68,"t":"2026-10-01T17:45:00Z","v":2553,"vw":59.498589},{"c":59.1721,"h":59.31,"l":59.1721,"n":96,"o":59.31,"t":"2026-10-01T18:00:00Z","v":4112,"vw":59.196226},{"c":59.55,"h":59.575,"l":59.3,"n":118,"o":59.3,"t":"2026-10-01T18:15:00Z","v":4038,"vw":59.38609},{"c":59.42,"h":59.69,"l":59.42,"n":97,"o":59.68,"t":"2026-10-01T18:30:00Z","v":2661,"vw":59.568016},{"c":59.36,"h":59.37,"l":59.2,"n":80,"o":59.25,"t":"2026-10-01T18:45:00Z","v":1892,"vw":59.265759},{"c":59.25,"h":59.32,"l":59.25,"n":90,"o":59.32,"t":"2026-10-01T19:00:00Z","v":2773,"vw":59.286793},{"c":59.21,"h":59.31,"l":59.21,"n":161,"o":59.28,"t":"2026-10-01T19:15:00Z","v":3018,"vw":59.262076},{"c":59.27,"h":59.44,"l":59.22,"n":263,"o":59.22,"t":"2026-10-01T19:30:00Z","v":6950,"vw":59.306506},{"c":59.03,"h":59.56,"l":59.03,"n":1199,"o":59.25,"t":"2026-10-01T19:45:00Z","v":46397,"vw":59.254862},{"c":59.05,"h":59.17,"l":59.05,"n":31,"o":59.11,"t":"2026-10-01T20:00:00Z","v":46668,"vw":59.0548},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-01T20:15:00Z","v":15756,"vw":59.05},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-02T12:30:00Z","v":200,"vw":59.48},{"c":60.51,"h":60.76,"l":59.645,"n":121,"o":60.17,"t":"2026-10-02T13:30:00Z","v":7043,"vw":60.360928},{"c":60.32,"h":60.92,"l":60.32,"n":74,"o":60.82,"t":"2026-10-02T13:45:00Z","v":3360,"vw":60.404489},{"c":60.5513,"h":60.5513,"l":60.32,"n":38,"o":60.32,"t":"2026-10-02T14:00:00Z","v":1161,"vw":60.406173},{"c":60.51,"h":60.54,"l":60.295,"n":107,"o":60.54,"t":"2026-10-02T14:15:00Z","v":5066,"vw":60.473146},{"c":60.73,"h":60.73,"l":60.37,"n":91,"o":60.58,"t":"2026-10-02T14:30:00Z","v":3009,"vw":60.657105},{"c":60.84,"h":61.06,"l":60.745,"n":73,"o":60.8,"t":"2026-10-02T14:45:00Z","v":3316,"vw":60.919475},{"c":60.515,"h":60.77,"l":60.515,"n":155,"o":60.77,"t":"2026-10-02T15:00:00Z","v":4407,"vw":60.631818},{"c":60.55,"h":60.64,"l":60.29,"n":175,"o":60.64,"t":"2026-10-02T15:15:00Z","v":5111,"vw":60.416341},{"c":60.9,"h":60.9,"l":60.5599,"n":37,"o":60.5599,"t":"2026-10-02T15:30:00Z","v":1160,"vw":60.749297},{"c":60.65,"h":60.74,"l":60.46,"n":120,"o":60.74,"t":"2026-10-02T15:45:00Z","v":4610,"vw":60.660795},{"c":60.24,"h":60.58,"l":60.21,"n":105,"o":60.58,"t":"2026-10-02T16:00:00Z","v":3213,"vw":60.381882},{"c":60.03,"h":60.45,"l":60.03,"n":102,"o":60.355,"t":"2026-10-02T16:15:00Z","v":2487,"vw":60.286508},{"c":60.15,"h":60.16,"l":60.03,"n":87,"o":60.14,"t":"2026-10-02T16:30:00Z","v":3259,"vw":60.113373},{"c":60.37,"h":60.42,"l":60.27,"n":74,"o":60.27,"t":"2026-10-02T16:45:00Z","v":1397,"vw":60.341667},{"c":60.46,"h":60.46,"l":60.305,"n":119,"o":60.37,"t":"2026-10-02T17:00:00Z","v":3040,"vw":60.372692},{"c":60.455,"h":60.64,"l":60.455,"n":196,"o":60.56,"t":"2026-10-02T17:15:00Z","v":6307,"vw":60.599028},{"c":60.7,"h":60.72,"l":60.47,"n":132,"o":60.47,"t":"2026-10-02T17:30:00Z","v":3833,"vw":60.676283},{"c":60.74,"h":60.86,"l":60.69,"n":78,"o":60.86,"t":"2026-10-02T17:45:00Z","v":3481,"vw":60.769158},{"c":60.83,"h":60.83,"l":60.67,"n":124,"o":60.83,"t":"2026-10-02T18:00:00Z","v":2693,"vw":60.754112},{"c":60.67,"h":60.84,"l":60.67,"n":137,"o":60.84,"t":"2026-10-02T18:15:00Z","v":4106,"vw":60.781921},{"c":60.52,"h":60.57,"l":60.52,"n":20,"o":60.52,"t":"2026-10-02T18:30:00Z","v":559,"vw":60.532619},{"c":60.565,"h":60.64,"l":60.515,"n":182,"o":60.57,"t":"2026-10-02T18:45:00Z","v":4151,"vw":60.591126},{"c":60.43,"h":60.51,"l":60.38,"n":160,"o":60.47,"t":"2026-10-02T19:00:00Z","v":2734,"vw":60.4425},{"c":60.4,"h":60.7899,"l":60.34,"n":266,"o":60.39,"t":"2026-10-02T19:15:00Z","v":13941,"vw":60.47786},{"c":60.645,"h":60.755,"l":60.52,"n":445,"o":60.56,"t":"2026-10-02T19:30:00Z","v":9594,"vw":60.650289},{"c":60.9,"h":60.975,"l":60.49,"n":1128,"o":60.64,"t":"2026-10-02T19:45:00Z","v":41026,"vw":60.71953},{"c":60.88,"h":60.88,"l":60.88,"n":36,"o":60.88,"t":"2026-10-02T20:00:00Z","v":51885,"vw":60.88},{"c":61,"h":61,"l":61,"n":16,"o":61,"t":"2026-10-02T23:30:00Z","v":1072,"vw":61},{"c":61.1,"h":61.1,"l":61.1,"n":2,"o":61.1,"t":"2026-10-05T12:30:00Z","v":181,"vw":61.1},{"c":59.48,"h":60.24,"l":59.48,"n":34,"o":60.24,"t":"2026-10-05T13:30:00Z","v":1859,"vw":60.019189},{"c":59.99,"h":59.99,"l":59.5,"n":82,"o":59.61,"t":"2026-10-05T13:45:00Z","v":5328,"vw":59.677151},{"c":60.54,"h":60.92,"l":60.02,"n":142,"o":60.34,"t":"2026-10-05T14:00:00Z","v":5001,"vw":60.589474},{"c":60.775,"h":61.06,"l":60.48,"n":72,"o":60.61,"t":"2026-10-05T14:15:00Z","v":2667,"vw":60.757066},{"c":60.705,"h":61.07,"l":60.465,"n":154,"o":60.775,"t":"2026-10-05T14:30:00Z","v":6352,"vw":60.602521},{"c":60.81,"h":60.87,"l":60.44,"n":94,"o":60.87,"t":"2026-10-05T14:45:00Z","v":2495,"vw":60.729333},{"c":60.69,"h":60.83,"l":60.56,"n":84,"o":60.83,"t":"2026-10-05T15:00:00Z","v":2943,"vw":60.706826},{"c":60.96,"h":60.99,"l":60.695,"n":112,"o":60.79,"t":"2026-10-05T15:15:00Z","v":2906,"vw":60.856316},{"c":61.01,"h":61.07,"l":60.7291,"n":64,"o":60.96,"t":"2026-10-05T15:30:00Z","v":2535,"vw":60.850844},{"c":61.14,"h":61.14,"l":60.87,"n":125,"o":60.99,"t":"2026-10-05T15:45:00Z","v":3227,"vw":61.01039},{"c":61.41,"h":61.41,"l":60.98,"n":121,"o":61.14,"t":"2026-10-05T16:00:00Z","v":4160,"vw":61.132497},{"c":61.458,"h":61.63,"l":61.29,"n":121,"o":61.4,"t":"2026-10-05T16:15:00Z","v":3336,"vw":61.445181},{"c":61.64,"h":61.73,"l":61.4269,"n":117,"o":61.45,"t":"2026-10-05T16:30:00Z","v":2389,"vw":61.56993},{"c":61.88,"h":61.98,"l":61.54,"n":173,"o":61.78,"t":"2026-10-05T16:45:00Z","v":5253,"vw":61.763018},{"c":61.66,"h":61.97,"l":61.66,"n":145,"o":61.97,"t":"2026-10-05T17:00:00Z","v":3142,"vw":61.807715},{"c":61.4,"h":61.82,"l":61.4,"n":146,"o":61.65,"t":"2026-10-05T17:15:00Z","v":3585,"vw":61.589415},{"c":61.015,"h":61.425,"l":60.995,"n":305,"o":61.38,"t":"2026-10-05T17:30:00Z","v":7354,"vw":61.175515},{"c":61.0175,"h":61.19,"l":60.93,"n":156,"o":61.19,"t":"2026-10-05T17:45:00Z","v":6588,"vw":61.004657},{"c":60.655,"h":61.03,"l":60.655,"n":287,"o":61.025,"t":"2026-10-05T18:00:00Z","v":6301,"vw":60.885607},{"c":60.82,"h":60.875,"l":60.75,"n":154,"o":60.75,"t":"2026-10-05T18:15:00Z","v":4547,"vw":60.793813},{"c":60.61,"h":60.84,"l":60.61,"n":184,"o":60.75,"t":"2026-10-05T18:30:00Z","v":4682,"vw":60.760779},{"c":60.205,"h":60.61,"l":60.1326,"n":502,"o":60.61,"t":"2026-10-05T18:45:00Z","v":10462,"vw":60.39573},{"c":60.495,"h":60.495,"l":60.21,"n":342,"o":60.3,"t":"2026-10-05T19:00:00Z","v":11958,"vw":60.382724},{"c":60.02,"h":60.46,"l":59.9,"n":426,"o":60.41,"t":"2026-10-05T19:15:00Z","v":13052,"vw":60.19616},{"c":59.69,"h":60.07,"l":59.69,"n":633,"o":59.89,"t":"2026-10-05T19:30:00Z","v":16097,"vw":59.875419},{"c":59.485,"h":59.67,"l":59.115,"n":1993,"o":59.66,"t":"2026-10-05T19:45:00Z","v":73951,"vw":59.375776},{"c":59.48,"h":59.5,"l":59.48,"n":26,"o":59.5,"t":"2026-10-05T20:00:00Z","v":119415,"vw":59.480018},{"c":60.9,"h":60.9,"l":60.11,"n":17,"o":60.12,"t":"2026-10-06T11:00:00Z","v":1952,"vw":60.307531},{"c":61.28,"h":61.28,"l":61.28,"n":1,"o":61.28,"t":"2026-10-06T11:45:00Z","v":100,"vw":61.28},{"c":62.664,"h":62.664,"l":62.664,"n":1,"o":62.664,"t":"2026-10-06T12:15:00Z","v":100,"vw":62.664},{"c":61.27,"h":61.28,"l":61.27,"n":9,"o":61.28,"t":"2026-10-06T12:30:00Z","v":934,"vw":61.271894},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-06T13:15:00Z","v":100,"vw":62.8},{"c":61.065,"h":62.6999,"l":60.27,"n":144,"o":61.11,"t":"2026-10-06T13:30:00Z","v":12843,"vw":61.066031},{"c":61.74,"h":62.11,"l":61.065,"n":221,"o":61.065,"t":"2026-10-06T13:45:00Z","v":9908,"vw":61.458352},{"c":61.35,"h":62.1099,"l":61.145,"n":140,"o":61.3925,"t":"2026-10-06T14:00:00Z","v":5117,"vw":61.356723},{"c":60.07,"h":61.4,"l":60,"n":167,"o":61.39,"t":"2026-10-06T14:15:00Z","v":16272,"vw":60.969339},{"c":60.54,"h":60.675,"l":60,"n":123,"o":60,"t":"2026-10-06T14:30:00Z","v":3464,"vw":60.451175},{"c":60.71,"h":60.9,"l":60.705,"n":38,"o":60.76,"t":"2026-10-06T14:45:00Z","v":977,"vw":60.756},{"c":60.795,"h":61.0598,"l":60.795,"n":87,"o":60.92,"t":"2026-10-06T15:00:00Z","v":1910,"vw":60.89298},{"c":60.845,"h":60.92,"l":60.75,"n":25,"o":60.92,"t":"2026-10-06T15:15:00Z","v":692,"vw":60.838333},{"c":60.66,"h":60.845,"l":60.66,"n":13,"o":60.845,"t":"2026-10-06T15:30:00Z","v":255,"vw":60.7525},{"c":60.855,"h":61.11,"l":60.64,"n":98,"o":60.64,"t":"2026-10-06T15:45:00Z","v":3296,"vw":60.731851},{"c":60.795,"h":60.855,"l":60.74,"n":46,"o":60.74,"t":"2026-10-06T16:00:00Z","v":953,"vw":60.796667},{"c":60.705,"h":60.855,"l":60.5341,"n":45,"o":60.855,"t":"2026-10-06T16:15:00Z","v":1632,"vw":60.696406},{"c":60.64,"h":60.645,"l":60.64,"n":12,"o":60.645,"t":"2026-10-06T16:30:00Z","v":472,"vw":60.64125},{"c":60.635,"h":60.635,"l":60.54,"n":22,"o":60.54,"t":"2026-10-06T16:45:00Z","v":831,"vw":60.62186},{"c":60.555,"h":60.555,"l":60.48,"n":53,"o":60.5,"t":"2026-10-06T17:00:00Z","v":1439,"vw":60.506753},{"c":60.59,"h":60.59,"l":60.45,"n":52,"o":60.575,"t":"2026-10-06T17:15:00Z","v":1637,"vw":60.543553},{"c":60.51,"h":60.51,"l":60.45,"n":43,"o":60.45,"t":"2026-10-06T17:30:00Z","v":1397,"vw":60.482067},{"c":60.515,"h":60.6226,"l":60.51,"n":26,"o":60.51,"t":"2026-10-06T17:45:00Z","v":1225,"vw":60.584036},{"c":60.45,"h":60.51,"l":60.37,"n":116,"o":60.51,"t":"2026-10-06T18:00:00Z","v":4821,"vw":60.403952},{"c":60.19,"h":60.4627,"l":60.19,"n":81,"o":60.4627,"t":"2026-10-06T18:15:00Z","v":5920,"vw":60.257749},{"c":60.22,"h":60.27,"l":60.19,"n":60,"o":60.22,"t":"2026-10-06T18:30:00Z","v":1507,"vw":60.236667},{"c":60.1,"h":60.15,"l":60.09,"n":103,"o":60.15,"t":"2026-10-06T18:45:00Z","v":3409,"vw":60.100882},{"c":59.8,"h":60.075,"l":59.8,"n":154,"o":60.075,"t":"2026-10-06T19:00:00Z","v":3279,"vw":59.980909},{"c":59.8,"h":59.92,"l":59.8,"n":61,"o":59.91,"t":"2026-10-06T19:15:00Z","v":2200,"vw":59.905811},{"c":59.66,"h":59.8,"l":59.66,"n":262,"o":59.78,"t":"2026-10-06T19:30:00Z","v":11465,"vw":59.749241},{"c":59.28,"h":59.59,"l":58.99,"n":928,"o":59.49,"t":"2026-10-06T19:45:00Z","v":39086,"vw":59.365972},{"c":59.31,"h":59.32,"l":59.31,"n":29,"o":59.32,"t":"2026-10-06T20:00:00Z","v":136088,"vw":59.310045},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-07T13:00:00Z","v":500,"vw":58.98},{"c":58.445,"h":60.045,"l":57.8856,"n":96,"o":58.51,"t":"2026-10-07T13:30:00Z","v":6856,"vw":58.522593},{"c":57.98,"h":58.55,"l":57.8801,"n":238,"o":58.0001,"t":"2026-10-07T13:45:00Z","v":11996,"vw":58.179306},{"c":57.635,"h":58.205,"l":57.635,"n":63,"o":58.205,"t":"2026-10-07T14:00:00Z","v":1282,"vw":57.820546},{"c":57.645,"h":57.83,"l":57.35,"n":52,"o":57.59,"t":"2026-10-07T14:15:00Z","v":2694,"vw":57.545068},{"c":57.475,"h":57.71,"l":57.465,"n":41,"o":57.71,"t":"2026-10-07T14:30:00Z","v":1385,"vw":57.532399},{"c":57.565,"h":57.565,"l":57.42,"n":46,"o":57.56,"t":"2026-10-07T14:45:00Z","v":1126,"vw":57.522505},{"c":57.835,"h":57.86,"l":57.5,"n":162,"o":57.62,"t":"2026-10-07T15:00:00Z","v":5174,"vw":57.660813},{"c":57.6,"h":57.75,"l":57.41,"n":36,"o":57.75,"t":"2026-10-07T15:15:00Z","v":907,"vw":57.59125},{"c":57.755,"h":57.8,"l":57.755,"n":39,"o":57.77,"t":"2026-10-07T15:30:00Z","v":1153,"vw":57.77},{"c":57.695,"h":57.74,"l":57.535,"n":105,"o":57.68,"t":"2026-10-07T15:45:00Z","v":2688,"vw":57.662773},{"c":57.75,"h":57.75,"l":57.7,"n":72,"o":57.7,"t":"2026-10-07T16:00:00Z","v":2076,"vw":57.726154},{"c":57.74,"h":57.755,"l":57.595,"n":148,"o":57.755,"t":"2026-10-07T16:15:00Z","v":3488,"vw":57.695776},{"c":57.695,"h":57.74,"l":57.695,"n":68,"o":57.74,"t":"2026-10-07T16:30:00Z","v":1975,"vw":57.702537},{"c":57.805,"h":57.9,"l":57.78,"n":109,"o":57.79,"t":"2026-10-07T16:45:00Z","v":4884,"vw":57.818772},{"c":58.36,"h":58.44,"l":57.66,"n":443,"o":57.82,"t":"2026-10-07T17:00:00Z","v":48036,"vw":58.017468},{"c":58.04,"h":58.37,"l":58,"n":244,"o":58.245,"t":"2026-10-07T17:15:00Z","v":43196,"vw":58.02483},{"c":58.37,"h":58.47,"l":58,"n":235,"o":58.19,"t":"2026-10-07T17:30:00Z","v":35613,"vw":58.009958},{"c":58.34,"h":58.34,"l":58.14,"n":10,"o":58.14,"t":"2026-10-07T17:45:00Z","v":526,"vw":58.288},{"c":58.67,"h":58.67,"l":58.15,"n":160,"o":58.27,"t":"2026-10-07T18:00:00Z","v":31706,"vw":58.18013},{"c":58.61,"h":58.67,"l":58.475,"n":67,"o":58.475,"t":"2026-10-07T18:15:00Z","v":2370,"vw":58.61285},{"c":58.6,"h":58.71,"l":58.6,"n":31,"o":58.71,"t":"2026-10-07T18:30:00Z","v":910,"vw":58.661927},{"c":58.56,"h":58.62,"l":58.46,"n":180,"o":58.62,"t":"2026-10-07T18:45:00Z","v":5527,"vw":58.541267},{"c":59.06,"h":59.06,"l":58.47,"n":247,"o":58.55,"t":"2026-10-07T19:00:00Z","v":7921,"vw":58.7513},{"c":59.09,"h":59.2,"l":59.045,"n":249,"o":59.07,"t":"2026-10-07T19:15:00Z","v":7322,"vw":59.084174},{"c":59.11,"h":59.17,"l":59.01,"n":479,"o":59.12,"t":"2026-10-07T19:30:00Z","v":16306,"vw":59.084056},{"c":59.44,"h":59.57,"l":59.055,"n":1673,"o":59.055,"t":"2026-10-07T19:45:00Z","v":67275,"vw":59.313296},{"c":59.38,"h":59.38,"l":59.38,"n":40,"o":59.38,"t":"2026-10-07T20:00:00Z","v":53124,"vw":59.38},{"c":59.075,"h":59.31,"l":58.77,"n":27,"o":59.31,"t":"2026-10-08T13:30:00Z","v":1730,"vw":59.190087},{"c":58.785,"h":58.785,"l":58.785,"n":36,"o":58.785,"t":"2026-10-08T13:45:00Z","v":1219,"vw":58.785},{"c":58.68,"h":58.96,"l":58.68,"n":69,"o":58.755,"t":"2026-10-08T14:00:00Z","v":1273,"vw":58.807529},{"c":58.85,"h":58.85,"l":58.85,"n":3,"o":58.85,"t":"2026-10-08T14:15:00Z","v":122,"vw":58.85},{"c":58.58,"h":58.68,"l":58.58,"n":44,"o":58.68,"t":"2026-10-08T14:30:00Z","v":1202,"vw":58.61375},{"c":58.8199,"h":58.8199,"l":58.34,"n":52,"o":58.34,"t":"2026-10-08T14:45:00Z","v":6113,"vw":58.391275},{"c":58.58,"h":58.62,"l":58.47,"n":62,"o":58.62,"t":"2026-10-08T15:00:00Z","v":2056,"vw":58.518379},{"c":58.735,"h":58.735,"l":58.36,"n":210,"o":58.55,"t":"2026-10-08T15:15:00Z","v":6813,"vw":58.535256},{"c":59.0282,"h":59.0282,"l":58.81,"n":34,"o":58.81,"t":"2026-10-08T15:30:00Z","v":684,"vw":58.906171},{"c":58.915,"h":58.9225,"l":58.91,"n":27,"o":58.91,"t":"2026-10-08T15:45:00Z","v":580,"vw":58.915625},{"c":59.42,"h":59.42,"l":59,"n":193,"o":59.01,"t":"2026-10-08T16:00:00Z","v":4232,"vw":59.229485},{"c":59.28,"h":59.63,"l":59.2,"n":205,"o":59.22,"t":"2026-10-08T16:15:00Z","v":4815,"vw":59.410909},{"c":59.51,"h":59.51,"l":59.4,"n":27,"o":59.4,"t":"2026-10-08T16:30:00Z","v":975,"vw":59.418333},{"c":59.51,"h":59.585,"l":59.35,"n":154,"o":59.36,"t":"2026-10-08T16:45:00Z","v":4778,"vw":59.452249},{"c":59.64,"h":59.64,"l":59.32,"n":70,"o":59.32,"t":"2026-10-08T17:00:00Z","v":1492,"vw":59.446606},{"c":59.34,"h":59.52,"l":59.34,"n":109,"o":59.52,"t":"2026-10-08T17:15:00Z","v":2654,"vw":59.44859},{"c":59.62,"h":59.62,"l":59.365,"n":119,"o":59.365,"t":"2026-10-08T17:30:00Z","v":3361,"vw":59.50452},{"c":59.59,"h":59.59,"l":59.53,"n":34,"o":59.56,"t":"2026-10-08T17:45:00Z","v":914,"vw":59.560359},{"c":59.48,"h":59.55,"l":59.45,"n":106,"o":59.55,"t":"2026-10-08T18:00:00Z","v":2933,"vw":59.495507},{"c":59.48,"h":59.53,"l":59.42,"n":100,"o":59.42,"t":"2026-10-08T18:15:00Z","v":1663,"vw":59.483125},{"c":59.435,"h":59.435,"l":59.43,"n":14,"o":59.43,"t":"2026-10-08T18:30:00Z","v":369,"vw":59.432624},{"c":59.415,"h":59.415,"l":59.405,"n":35,"o":59.405,"t":"2026-10-08T18:45:00Z","v":726,"vw":59.41},{"c":59.37,"h":59.37,"l":59.265,"n":200,"o":59.33,"t":"2026-10-08T19:00:00Z","v":4341,"vw":59.32058},{"c":59.58,"h":59.58,"l":59.49,"n":87,"o":59.5,"t":"2026-10-08T19:15:00Z","v":1625,"vw":59.531534},{"c":59.38,"h":59.53,"l":59.38,"n":364,"o":59.53,"t":"2026-10-08T19:30:00Z","v":6691,"vw":59.4633},{"c":59.455,"h":59.59,"l":59.28,"n":938,"o":59.38,"t":"2026-10-08T19:45:00Z","v":34298,"vw":59.43517},{"c":59.43,"h":59.43,"l":59.43,"n":35,"o":59.43,"t":"2026-10-08T20:00:00Z","v":106613,"vw":59.43},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-08T20:30:00Z","v":135,"vw":59.9},{"c":60.355,"h":60.52,"l":60.005,"n":72,"o":60.52,"t":"2026-10-09T13:30:00Z","v":7116,"vw":60.423445},{"c":61,"h":61.035,"l":60.27,"n":140,"o":60.36,"t":"2026-10-09T13:45:00Z","v":5604,"vw":60.718022},{"c":61.215,"h":61.775,"l":61.215,"n":70,"o":61.26,"t":"2026-10-09T14:00:00Z","v":1799,"vw":61.395},{"c":62.07,"h":62.415,"l":61.175,"n":203,"o":61.56,"t":"2026-10-09T14:15:00Z","v":8065,"vw":61.909673},{"c":61.815,"h":62.09,"l":61.815,"n":64,"o":62.05,"t":"2026-10-09T14:30:00Z","v":2592,"vw":61.907031},{"c":62.02,"h":62.05,"l":61.665,"n":99,"o":61.8724,"t":"2026-10-09T14:45:00Z","v":3113,"vw":61.875723},{"c":62.15,"h":62.17,"l":61.98,"n":108,"o":62.02,"t":"2026-10-09T15:00:00Z","v":3001,"vw":62.109722},{"c":62.085,"h":62.3,"l":62,"n":118,"o":62.3,"t":"2026-10-09T15:15:00Z","v":4002,"vw":62.1035},{"c":61.7125,"h":62.08,"l":61.625,"n":160,"o":62.08,"t":"2026-10-09T15:30:00Z","v":9340,"vw":61.738026},{"c":61.57,"h":61.77,"l":61.47,"n":150,"o":61.745,"t":"2026-10-09T15:45:00Z","v":8258,"vw":61.584892},{"c":61.4976,"h":61.4976,"l":61.425,"n":26,"o":61.425,"t":"2026-10-09T16:00:00Z","v":1279,"vw":61.463051},{"c":61.61,"h":61.61,"l":61.49,"n":36,"o":61.61,"t":"2026-10-09T16:15:00Z","v":1015,"vw":61.530833},{"c":61.565,"h":61.66,"l":61.535,"n":104,"o":61.62,"t":"2026-10-09T16:30:00Z","v":2702,"vw":61.595556},{"c":61.69,"h":61.69,"l":61.48,"n":133,"o":61.585,"t":"2026-10-09T16:45:00Z","v":3385,"vw":61.556857},{"c":61.705,"h":61.77,"l":61.54,"n":173,"o":61.71,"t":"2026-10-09T17:00:00Z","v":4771,"vw":61.672883},{"c":61.85,"h":61.85,"l":61.6,"n":58,"o":61.705,"t":"2026-10-09T17:15:00Z","v":3299,"vw":61.717068},{"c":61.94,"h":62.015,"l":61.86,"n":129,"o":61.86,"t":"2026-10-09T17:30:00Z","v":4140,"vw":61.949145},{"c":62.12,"h":62.12,"l":61.9025,"n":137,"o":61.9075,"t":"2026-10-09T17:45:00Z","v":3906,"vw":62.0575},{"c":62.27,"h":62.27,"l":62.23,"n":31,"o":62.23,"t":"2026-10-09T18:00:00Z","v":924,"vw":62.244827},{"c":62.135,"h":62.16,"l":61.96,"n":320,"o":62.15,"t":"2026-10-09T18:15:00Z","v":9201,"vw":62.087878},{"c":62.24,"h":62.24,"l":62.12,"n":116,"o":62.15,"t":"2026-10-09T18:30:00Z","v":3455,"vw":62.188011},{"c":62.11,"h":62.25,"l":62.05,"n":243,"o":62.24,"t":"2026-10-09T18:45:00Z","v":5301,"vw":62.145591},{"c":62.1716,"h":62.24,"l":62.1716,"n":55,"o":62.22,"t":"2026-10-09T19:00:00Z","v":1950,"vw":62.202191},{"c":62.035,"h":62.26,"l":61.97,"n":265,"o":62.26,"t":"2026-10-09T19:15:00Z","v":7081,"vw":62.129412},{"c":62,"h":62.12,"l":61.905,"n":416,"o":62.035,"t":"2026-10-09T19:30:00Z","v":9890,"vw":62.030129},{"c":61.74,"h":62.05,"l":61.72,"n":951,"o":62.05,"t":"2026-10-09T19:45:00Z","v":33299,"vw":61.893932},{"c":61.8,"h":61.8,"l":61.8,"n":23,"o":61.8,"t":"2026-10-09T20:00:00Z","v":42081,"vw":61.8},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-09T20:15:00Z","v":16032,"vw":61.8},{"c":61.4,"h":61.88,"l":61.4,"n":19,"o":61.49,"t":"2026-10-12T13:30:00Z","v":1956,"vw":61.471365},{"c":61.28,"h":61.31,"l":60.8941,"n":50,"o":61.225,"t":"2026-10-12T13:45:00Z","v":2315,"vw":61.029201},{"c":61.44,"h":61.44,"l":61.19,"n":113,"o":61.19,"t":"2026-10-12T14:00:00Z","v":3802,"vw":61.247009},{"c":61.46,"h":61.495,"l":61.16,"n":87,"o":61.495,"t":"2026-10-12T14:15:00Z","v":2689,"vw":61.311954},{"c":61.415,"h":61.465,"l":61.415,"n":17,"o":61.465,"t":"2026-10-12T14:30:00Z","v":339,"vw":61.448333},{"c":61.51,"h":61.51,"l":61.485,"n":22,"o":61.485,"t":"2026-10-12T14:45:00Z","v":360,"vw":61.501667},{"c":61.43,"h":61.66,"l":61.43,"n":214,"o":61.51,"t":"2026-10-12T15:00:00Z","v":4308,"vw":61.500595},{"c":61.54,"h":61.54,"l":61.52,"n":15,"o":61.52,"t":"2026-10-12T15:15:00Z","v":594,"vw":61.524},{"c":61.8899,"h":61.8899,"l":61.7,"n":88,"o":61.7,"t":"2026-10-12T15:30:00Z","v":2639,"vw":61.812393},{"c":61.695,"h":61.77,"l":61.64,"n":61,"o":61.77,"t":"2026-10-12T15:45:00Z","v":2360,"vw":61.713024},{"c":61.52,"h":61.63,"l":61.49,"n":89,"o":61.63,"t":"2026-10-12T16:00:00Z","v":2294,"vw":61.5875},{"c":61.64,"h":61.64,"l":61.62,"n":12,"o":61.62,"t":"2026-10-12T16:15:00Z","v":435,"vw":61.633333},{"c":61.56,"h":61.56,"l":61.56,"n":5,"o":61.56,"t":"2026-10-12T16:30:00Z","v":117,"vw":61.56},{"c":61.56,"h":61.565,"l":61.42,"n":21,"o":61.565,"t":"2026-10-12T16:45:00Z","v":567,"vw":61.534},{"c":61.32,"h":61.32,"l":61.32,"n":15,"o":61.32,"t":"2026-10-12T17:00:00Z","v":282,"vw":61.32},{"c":61.32,"h":61.32,"l":61.22,"n":50,"o":61.32,"t":"2026-10-12T17:15:00Z","v":1036,"vw":61.272973},{"c":61.375,"h":61.42,"l":61.35,"n":75,"o":61.42,"t":"2026-10-12T17:30:00Z","v":1915,"vw":61.385},{"c":61.32,"h":61.345,"l":61.25,"n":56,"o":61.25,"t":"2026-10-12T17:45:00Z","v":912,"vw":61.29375},{"c":61.33,"h":61.33,"l":61.24,"n":117,"o":61.285,"t":"2026-10-12T18:00:00Z","v":1913,"vw":61.309},{"c":61.25,"h":61.335,"l":61.25,"n":44,"o":61.335,"t":"2026-10-12T18:15:00Z","v":1115,"vw":61.279},{"c":61.235,"h":61.25,"l":61.19,"n":183,"o":61.23,"t":"2026-10-12T18:30:00Z","v":2921,"vw":61.230484},{"c":60.975,"h":61.225,"l":60.975,"n":277,"o":61.225,"t":"2026-10-12T18:45:00Z","v":6627,"vw":61.072102},{"c":61.01,"h":61.04,"l":60.9,"n":193,"o":60.97,"t":"2026-10-12T19:00:00Z","v":3317,"vw":61.010312},{"c":61.065,"h":61.085,"l":60.98,"n":113,"o":60.99,"t":"2026-10-12T19:15:00Z","v":2695,"vw":61.039792},{"c":60.78,"h":61.015,"l":60.78,"n":243,"o":61.015,"t":"2026-10-12T19:30:00Z","v":7273,"vw":60.912578},{"c":60.71,"h":61.04,"l":60.6,"n":869,"o":60.84,"t":"2026-10-12T19:45:00Z","v":24580,"vw":60.844043},{"c":60.74,"h":60.74,"l":60.74,"n":37,"o":60.74,"t":"2026-10-12T20:00:00Z","v":37675,"vw":60.74},{"c":60.74,"h":60.74,"l":60.74,"n":1,"o":60.74,"t":"2026-10-12T20:15:00Z","v":21376,"vw":60.74},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-12T20:45:00Z","v":100,"vw":59.56},{"c":60.94,"h":61.26,"l":60.715,"n":19,"o":61.26,"t":"2026-10-13T13:30:00Z","v":2283,"vw":60.889666},{"c":60.345,"h":60.695,"l":60.345,"n":66,"o":60.56,"t":"2026-10-13T13:45:00Z","v":2535,"vw":60.46475},{"c":60.47,"h":60.47,"l":60.069,"n":28,"o":60.069,"t":"2026-10-13T14:00:00Z","v":1531,"vw":60.211444},{"c":60.405,"h":60.405,"l":60.405,"n":10,"o":60.405,"t":"2026-10-13T14:15:00Z","v":867,"vw":60.405},{"c":60.64,"h":60.945,"l":60.56,"n":74,"o":60.73,"t":"2026-10-13T14:30:00Z","v":2161,"vw":60.771818},{"c":60.73,"h":60.735,"l":60.23,"n":94,"o":60.435,"t":"2026-10-13T14:45:00Z","v":3308,"vw":60.53494},{"c":61.01,"h":61.015,"l":60.82,"n":43,"o":60.82,"t":"2026-10-13T15:00:00Z","v":1471,"vw":60.961667},{"c":60.3001,"h":60.81,"l":60.3001,"n":185,"o":60.81,"t":"2026-10-13T15:15:00Z","v":8273,"vw":60.459541},{"c":60.49,"h":60.7499,"l":60.39,"n":44,"o":60.505,"t":"2026-10-13T15:30:00Z","v":1263,"vw":60.542848},{"c":60.455,"h":60.49,"l":60.455,"n":24,"o":60.49,"t":"2026-10-13T15:45:00Z","v":863,"vw":60.461318},{"c":60.54,"h":60.54,"l":60.465,"n":67,"o":60.465,"t":"2026-10-13T16:00:00Z","v":1730,"vw":60.484204},{"c":60.75,"h":60.82,"l":60.59,"n":69,"o":60.61,"t":"2026-10-13T16:15:00Z","v":2435,"vw":60.725989},{"c":60.775,"h":60.81,"l":60.66,"n":42,"o":60.76,"t":"2026-10-13T16:30:00Z","v":2354,"vw":60.716151},{"c":60.74,"h":60.8505,"l":60.67,"n":51,"o":60.775,"t":"2026-10-13T16:45:00Z","v":1635,"vw":60.743779},{"c":60.79,"h":60.79,"l":60.55,"n":44,"o":60.55,"t":"2026-10-13T17:00:00Z","v":1296,"vw":60.707818},{"c":60.69,"h":60.76,"l":60.69,"n":84,"o":60.71,"t":"2026-10-13T17:15:00Z","v":2468,"vw":60.73625},{"c":60.865,"h":60.865,"l":60.78,"n":117,"o":60.8,"t":"2026-10-13T17:30:00Z","v":2585,"vw":60.803},{"c":60.825,"h":60.895,"l":60.76,"n":72,"o":60.895,"t":"2026-10-13T17:45:00Z","v":1802,"vw":60.816762},{"c":60.99,"h":61.02,"l":60.855,"n":117,"o":60.895,"t":"2026-10-13T18:00:00Z","v":3059,"vw":60.918412},{"c":61.055,"h":61.08,"l":60.96,"n":134,"o":60.965,"t":"2026-10-13T18:15:00Z","v":3349,"vw":61.019652},{"c":61.03,"h":61.03,"l":60.96,"n":94,"o":60.96,"t":"2026-10-13T18:30:00Z","v":1853,"vw":61.013333},{"c":61.01,"h":61.06,"l":60.88,"n":188,"o":61.03,"t":"2026-10-13T18:45:00Z","v":5245,"vw":61.005957},{"c":60.95,"h":61.055,"l":60.8701,"n":234,"o":61,"t":"2026-10-13T19:00:00Z","v":4571,"vw":60.952705},{"c":60.905,"h":60.99,"l":60.84,"n":98,"o":60.975,"t":"2026-10-13T19:15:00Z","v":2457,"vw":60.922917},{"c":60.855,"h":60.89,"l":60.79,"n":333,"o":60.885,"t":"2026-10-13T19:30:00Z","v":7280,"vw":60.848207},{"c":60.98,"h":61.03,"l":60.715,"n":1020,"o":60.855,"t":"2026-10-13T19:45:00Z","v":30325,"vw":60.878371},{"c":61.01,"h":61.03,"l":61.01,"n":32,"o":61.03,"t":"2026-10-13T20:00:00Z","v":63156,"vw":61.010034},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-13T20:15:00Z","v":32064,"vw":61.01},{"c":60.34,"h":60.61,"l":59.89,"n":16,"o":59.89,"t":"2026-10-14T13:30:00Z","v":1523,"vw":60.030939},{"c":60.32,"h":60.585,"l":60.32,"n":51,"o":60.51,"t":"2026-10-14T13:45:00Z","v":2917,"vw":60.443327},{"c":60.095,"h":60.095,"l":60.095,"n":5,"o":60.095,"t":"2026-10-14T14:00:00Z","v":144,"vw":60.095},{"c":60.34,"h":60.49,"l":60.15,"n":61,"o":60.15,"t":"2026-10-14T14:15:00Z","v":1417,"vw":60.361958},{"c":60.68,"h":60.73,"l":60.35,"n":71,"o":60.53,"t":"2026-10-14T14:30:00Z","v":1974,"vw":60.593182},{"c":60.77,"h":60.88,"l":60.74,"n":37,"o":60.865,"t":"2026-10-14T14:45:00Z","v":1405,"vw":60.798806},{"c":60.78,"h":60.9,"l":60.78,"n":71,"o":60.9,"t":"2026-10-14T15:00:00Z","v":1660,"vw":60.83125},{"c":60.935,"h":60.935,"l":60.935,"n":14,"o":60.935,"t":"2026-10-14T15:15:00Z","v":413,"vw":60.935},{"c":60.73,"h":60.73,"l":60.69,"n":71,"o":60.71,"t":"2026-10-14T15:45:00Z","v":1365,"vw":60.708214},{"c":60.845,"h":60.99,"l":60.78,"n":131,"o":60.79,"t":"2026-10-14T16:00:00Z","v":5316,"vw":60.899187},{"c":60.46,"h":60.82,"l":60.46,"n":132,"o":60.82,"t":"2026-10-14T16:15:00Z","v":4348,"vw":60.671523},{"c":60.62,"h":60.63,"l":60.5,"n":87,"o":60.5,"t":"2026-10-14T16:30:00Z","v":2284,"vw":60.543946},{"c":60.52,"h":60.535,"l":60.45,"n":61,"o":60.45,"t":"2026-10-14T16:45:00Z","v":2706,"vw":60.473242},{"c":60.43,"h":60.47,"l":60.43,"n":49,"o":60.47,"t":"2026-10-14T17:00:00Z","v":958,"vw":60.451481},{"c":60.27,"h":60.32,"l":60.21,"n":131,"o":60.32,"t":"2026-10-14T17:15:00Z","v":3264,"vw":60.28},{"c":60.25,"h":60.33,"l":60.1,"n":108,"o":60.215,"t":"2026-10-14T17:30:00Z","v":3099,"vw":60.206405},{"c":59.98,"h":60.08,"l":59.98,"n":80,"o":60.08,"t":"2026-10-14T17:45:00Z","v":1300,"vw":60.034717},{"c":60.11,"h":60.11,"l":59.9001,"n":111,"o":60.02,"t":"2026-10-14T18:00:00Z","v":2067,"vw":60.032871},{"c":60.21,"h":60.215,"l":60.2,"n":50,"o":60.21,"t":"2026-10-14T18:15:00Z","v":1463,"vw":60.210233},{"c":60.1429,"h":60.1429,"l":60.1429,"n":13,"o":60.1429,"t":"2026-10-14T18:45:00Z","v":408,"vw":60.1429},{"c":60.28,"h":60.4225,"l":60.18,"n":162,"o":60.18,"t":"2026-10-14T19:00:00Z","v":5091,"vw":60.251885},{"c":60.39,"h":60.54,"l":60.3389,"n":139,"o":60.37,"t":"2026-10-14T19:15:00Z","v":3276,"vw":60.424228},{"c":60.12,"h":60.5,"l":60.12,"n":430,"o":60.48,"t":"2026-10-14T19:30:00Z","v":12430,"vw":60.316814},{"c":60.68,"h":60.69,"l":60.1,"n":1186,"o":60.12,"t":"2026-10-14T19:45:00Z","v":42872,"vw":60.397674},{"c":60.61,"h":60.61,"l":60.59,"n":33,"o":60.59,"t":"2026-10-14T20:00:00Z","v":40379,"vw":60.609885},{"c":61.12,"h":61.32,"l":61.12,"n":11,"o":61.32,"t":"2026-10-15T13:30:00Z","v":3658,"vw":61.294083},{"c":60.8,"h":61.44,"l":60.595,"n":157,"o":61.44,"t":"2026-10-15T13:45:00Z","v":5734,"vw":60.882174},{"c":60.675,"h":61.015,"l":60.675,"n":184,"o":60.87,"t":"2026-10-15T14:00:00Z","v":5617,"vw":60.858953},{"c":60.49,"h":60.76,"l":60.46,"n":150,"o":60.61,"t":"2026-10-15T14:15:00Z","v":3611,"vw":60.567406},{"c":60.63,"h":60.86,"l":60.54,"n":188,"o":60.55,"t":"2026-10-15T14:30:00Z","v":12238,"vw":60.739385},{"c":61.01,"h":61.135,"l":60.695,"n":108,"o":60.695,"t":"2026-10-15T14:45:00Z","v":3096,"vw":60.917473},{"c":60.96,"h":61.01,"l":60.6,"n":205,"o":61.01,"t":"2026-10-15T15:00:00Z","v":4493,"vw":60.799524},{"c":60.73,"h":60.85,"l":60.71,"n":222,"o":60.85,"t":"2026-10-15T15:15:00Z","v":7560,"vw":60.741033},{"c":60.7,"h":60.7,"l":60.64,"n":48,"o":60.66,"t":"2026-10-15T15:30:00Z","v":554,"vw":60.667213},{"c":60.68,"h":60.68,"l":60.6,"n":67,"o":60.6,"t":"2026-10-15T15:45:00Z","v":1252,"vw":60.626066},{"c":60.5951,"h":60.65,"l":60.5951,"n":67,"o":60.65,"t":"2026-10-15T16:00:00Z","v":745,"vw":60.613219},{"c":60.545,"h":60.545,"l":60.535,"n":52,"o":60.545,"t":"2026-10-15T16:15:00Z","v":641,"vw":60.540998},{"c":60.52,"h":60.6,"l":60.47,"n":120,"o":60.565,"t":"2026-10-15T16:30:00Z","v":2815,"vw":60.557222},{"c":60.4,"h":60.48,"l":60.32,"n":153,"o":60.48,"t":"2026-10-15T16:45:00Z","v":3282,"vw":60.385},{"c":60.35,"h":60.36,"l":60.2665,"n":162,"o":60.33,"t":"2026-10-15T17:00:00Z","v":6370,"vw":60.340914},{"c":60.28,"h":60.39,"l":60.28,"n":104,"o":60.35,"t":"2026-10-15T17:15:00Z","v":2806,"vw":60.343784},{"c":60.38,"h":60.38,"l":60.28,"n":55,"o":60.28,"t":"2026-10-15T17:30:00Z","v":1274,"vw":60.3375},{"c":60.395,"h":60.4,"l":60.335,"n":83,"o":60.4,"t":"2026-10-15T17:45:00Z","v":2417,"vw":60.371565},{"c":60.235,"h":60.47,"l":60.21,"n":127,"o":60.395,"t":"2026-10-15T18:00:00Z","v":5924,"vw":60.419133},{"c":60.36,"h":60.36,"l":60.2087,"n":76,"o":60.33,"t":"2026-10-15T18:15:00Z","v":3157,"vw":60.299277},{"c":60.36,"h":60.48,"l":60.25,"n":195,"o":60.48,"t":"2026-10-15T18:30:00Z","v":7928,"vw":60.340305},{"c":60.1085,"h":60.33,"l":60.1085,"n":168,"o":60.33,"t":"2026-10-15T18:45:00Z","v":5968,"vw":60.203674},{"c":60.39,"h":60.39,"l":60.26,"n":124,"o":60.265,"t":"2026-10-15T19:15:00Z","v":2679,"vw":60.316466},{"c":60.27,"h":60.33,"l":60.24,"n":187,"o":60.33,"t":"2026-10-15T19:30:00Z","v":4328,"vw":60.275939},{"c":60.7,"h":60.71,"l":60.14,"n":1090,"o":60.34,"t":"2026-10-15T19:45:00Z","v":35289,"vw":60.488988},{"c":60.7,"h":60.7,"l":60.7,"n":21,"o":60.7,"t":"2026-10-15T20:00:00Z","v":38079,"vw":60.7},{"c":60.985,"h":60.985,"l":60.76,"n":16,"o":60.76,"t":"2026-10-16T13:30:00Z","v":3758,"vw":60.766318},{"c":61.405,"h":61.405,"l":61.275,"n":40,"o":61.28,"t":"2026-10-16T13:45:00Z","v":2194,"vw":61.338709},{"c":61.4,"h":61.67,"l":61.4,"n":11,"o":61.67,"t":"2026-10-16T14:00:00Z","v":364,"vw":61.58},{"c":61.345,"h":61.51,"l":61.27,"n":168,"o":61.405,"t":"2026-10-16T14:15:00Z","v":4618,"vw":61.391706},{"c":61.155,"h":61.62,"l":61.155,"n":86,"o":61.56,"t":"2026-10-16T14:30:00Z","v":2706,"vw":61.482701},{"c":61.41,"h":61.52,"l":61.13,"n":42,"o":61.13,"t":"2026-10-16T14:45:00Z","v":6001,"vw":61.347949},{"c":61.31,"h":61.56,"l":61.31,"n":107,"o":61.56,"t":"2026-10-16T15:00:00Z","v":3252,"vw":61.37921},{"c":61.37,"h":61.37,"l":61.27,"n":69,"o":61.27,"t":"2026-10-16T15:15:00Z","v":1210,"vw":61.34},{"c":61.425,"h":61.435,"l":61.425,"n":18,"o":61.435,"t":"2026-10-16T15:30:00Z","v":474,"vw":61.431667},{"c":61.03,"h":61.27,"l":61.03,"n":117,"o":61.27,"t":"2026-10-16T15:45:00Z","v":2150,"vw":61.151212},{"c":60.975,"h":61.05,"l":60.85,"n":112,"o":60.85,"t":"2026-10-16T16:00:00Z","v":2599,"vw":60.9675},{"c":61.09,"h":61.09,"l":61.09,"n":8,"o":61.09,"t":"2026-10-16T16:15:00Z","v":122,"vw":61.09},{"c":60.7,"h":60.985,"l":60.7,"n":94,"o":60.93,"t":"2026-10-16T16:30:00Z","v":2231,"vw":60.861471},{"c":60.63,"h":60.68,"l":60.54,"n":97,"o":60.68,"t":"2026-10-16T16:45:00Z","v":2679,"vw":60.596578},{"c":60.72,"h":60.72,"l":60.7,"n":29,"o":60.7,"t":"2026-10-16T17:15:00Z","v":689,"vw":60.7075},{"c":60.99,"h":60.99,"l":60.765,"n":80,"o":60.765,"t":"2026-10-16T17:30:00Z","v":1844,"vw":60.861875},{"c":60.66,"h":60.92,"l":60.66,"n":106,"o":60.92,"t":"2026-10-16T17:45:00Z","v":2594,"vw":60.765274},{"c":60.48,"h":60.56,"l":60.39,"n":92,"o":60.56,"t":"2026-10-16T18:00:00Z","v":1936,"vw":60.476369},{"c":60.57,"h":60.58,"l":60.43,"n":73,"o":60.43,"t":"2026-10-16T18:15:00Z","v":1760,"vw":60.515888},{"c":60.44,"h":60.44,"l":60.44,"n":6,"o":60.44,"t":"2026-10-16T18:30:00Z","v":145,"vw":60.44},{"c":60.39,"h":60.495,"l":60.32,"n":132,"o":60.49,"t":"2026-10-16T18:45:00Z","v":3575,"vw":60.412687},{"c":60.46,"h":60.465,"l":60.35,"n":103,"o":60.46,"t":"2026-10-16T19:00:00Z","v":2432,"vw":60.435},{"c":60.74,"h":60.74,"l":60.58,"n":90,"o":60.58,"t":"2026-10-16T19:15:00Z","v":2442,"vw":60.683737},{"c":60.58,"h":60.8,"l":60.58,"n":223,"o":60.73,"t":"2026-10-16T19:30:00Z","v":5317,"vw":60.696063},{"c":60.71,"h":60.905,"l":60.63,"n":794,"o":60.69,"t":"2026-10-16T19:45:00Z","v":25159,"vw":60.746702},{"c":60.76,"h":60.76,"l":60.71,"n":33,"o":60.71,"t":"2026-10-16T20:00:00Z","v":39665,"vw":60.759573},{"c":60.69,"h":60.95,"l":60.69,"n":13,"o":60.95,"t":"2026-10-19T13:30:00Z","v":439,"vw":60.885162},{"c":60.465,"h":60.465,"l":60.465,"n":3,"o":60.465,"t":"2026-10-19T14:00:00Z","v":154,"vw":60.465},{"c":60.83,"h":60.9,"l":60.69,"n":102,"o":60.9,"t":"2026-10-19T14:15:00Z","v":3056,"vw":60.79237},{"c":60.835,"h":60.835,"l":60.76,"n":47,"o":60.76,"t":"2026-10-19T14:30:00Z","v":2179,"vw":60.816603},{"c":61.2,"h":61.2,"l":60.9,"n":110,"o":60.9,"t":"2026-10-19T15:00:00Z","v":3024,"vw":61.075417},{"c":61.39,"h":61.39,"l":61.2,"n":32,"o":61.2,"t":"2026-10-19T15:15:00Z","v":769,"vw":61.257751},{"c":61.295,"h":61.325,"l":61.295,"n":30,"o":61.325,"t":"2026-10-19T15:30:00Z","v":755,"vw":61.315},{"c":61.295,"h":61.295,"l":61.295,"n":13,"o":61.295,"t":"2026-10-19T15:45:00Z","v":272,"vw":61.295},{"c":61.19,"h":61.3625,"l":61.19,"n":31,"o":61.3625,"t":"2026-10-19T16:00:00Z","v":1363,"vw":61.326605},{"c":61.19,"h":61.2,"l":61.19,"n":63,"o":61.2,"t":"2026-10-19T16:15:00Z","v":1184,"vw":61.196667},{"c":61.25,"h":61.25,"l":61.25,"n":4,"o":61.25,"t":"2026-10-19T16:45:00Z","v":125,"vw":61.25},{"c":61.275,"h":61.3722,"l":61.23,"n":123,"o":61.315,"t":"2026-10-19T17:00:00Z","v":2967,"vw":61.288226},{"c":61.4,"h":61.4,"l":61.29,"n":25,"o":61.29,"t":"2026-10-19T17:15:00Z","v":639,"vw":61.355625},{"c":61.42,"h":61.43,"l":61.26,"n":142,"o":61.43,"t":"2026-10-19T17:30:00Z","v":2828,"vw":61.35625},{"c":61.42,"h":61.4903,"l":61.35,"n":31,"o":61.4903,"t":"2026-10-19T17:45:00Z","v":1594,"vw":61.468613},{"c":61.385,"h":61.41,"l":61.35,"n":117,"o":61.35,"t":"2026-10-19T18:00:00Z","v":2887,"vw":61.385909},{"c":61.4,"h":61.475,"l":61.4,"n":78,"o":61.44,"t":"2026-10-19T18:15:00Z","v":1576,"vw":61.431875},{"c":61.445,"h":61.445,"l":61.445,"n":14,"o":61.445,"t":"2026-10-19T18:30:00Z","v":492,"vw":61.445},{"c":61.295,"h":61.42,"l":61.29,"n":146,"o":61.42,"t":"2026-10-19T18:45:00Z","v":3183,"vw":61.35625},{"c":61.24,"h":61.255,"l":61.18,"n":119,"o":61.255,"t":"2026-10-19T19:00:00Z","v":2181,"vw":61.224995},{"c":61.17,"h":61.255,"l":61.17,"n":156,"o":61.24,"t":"2026-10-19T19:15:00Z","v":3177,"vw":61.199615},{"c":61.26,"h":61.26,"l":61.106,"n":347,"o":61.195,"t":"2026-10-19T19:30:00Z","v":5448,"vw":61.210362},{"c":60.97,"h":61.395,"l":60.93,"n":928,"o":61.255,"t":"2026-10-19T19:45:00Z","v":23000,"vw":61.132467},{"c":60.97,"h":60.97,"l":60.97,"n":22,"o":60.97,"t":"2026-10-19T20:00:00Z","v":67614,"vw":60.97},{"c":61.12,"h":61.15,"l":61.12,"n":2,"o":61.15,"t":"2026-10-19T21:30:00Z","v":200,"vw":61.135},{"c":61.16,"h":61.16,"l":61.16,"n":1,"o":61.16,"t":"2026-10-19T22:15:00Z","v":100,"vw":61.16},{"c":61.26,"h":61.26,"l":61.26,"n":2,"o":61.26,"t":"2026-10-20T13:15:00Z","v":190,"vw":61.26},{"c":64.085,"h":64.56,"l":61.97,"n":212,"o":62.83,"t":"2026-10-20T13:30:00Z","v":24938,"vw":63.041342},{"c":64.27,"h":64.76,"l":63.97,"n":338,"o":64.76,"t":"2026-10-20T13:45:00Z","v":11157,"vw":64.251227},{"c":63.775,"h":64.18,"l":63.555,"n":104,"o":64.09,"t":"2026-10-20T14:00:00Z","v":3257,"vw":63.84125},{"c":64.77,"h":64.77,"l":63.5,"n":359,"o":63.59,"t":"2026-10-20T14:15:00Z","v":16519,"vw":63.772239},{"c":64.895,"h":64.895,"l":64.605,"n":210,"o":64.895,"t":"2026-10-20T14:30:00Z","v":5428,"vw":64.780651},{"c":65.19,"h":65.438,"l":64.8,"n":291,"o":64.8,"t":"2026-10-20T14:45:00Z","v":8659,"vw":65.149108},{"c":64.72,"h":65.33,"l":64.58,"n":471,"o":65.33,"t":"2026-10-20T15:00:00Z","v":11728,"vw":64.989415},{"c":64.91,"h":64.96,"l":64.82,"n":59,"o":64.83,"t":"2026-10-20T15:15:00Z","v":2026,"vw":64.9015},{"c":64.6993,"h":64.9,"l":64.5414,"n":328,"o":64.9,"t":"2026-10-20T15:30:00Z","v":9257,"vw":64.725734},{"c":64.505,"h":64.61,"l":64.42,"n":230,"o":64.61,"t":"2026-10-20T15:45:00Z","v":6386,"vw":64.542634},{"c":64.555,"h":64.555,"l":64.305,"n":243,"o":64.3626,"t":"2026-10-20T16:00:00Z","v":6671,"vw":64.403496},{"c":64.3045,"h":64.515,"l":64.28,"n":131,"o":64.5,"t":"2026-10-20T16:15:00Z","v":5414,"vw":64.409215},{"c":64.64,"h":64.64,"l":64.29,"n":113,"o":64.29,"t":"2026-10-20T16:30:00Z","v":3322,"vw":64.456745},{"c":64.235,"h":64.685,"l":64.235,"n":325,"o":64.66,"t":"2026-10-20T16:45:00Z","v":8068,"vw":64.498962},{"c":64.16,"h":64.23,"l":64.09,"n":96,"o":64.23,"t":"2026-10-20T17:00:00Z","v":2695,"vw":64.158972},{"c":64.25,"h":64.435,"l":64.155,"n":248,"o":64.155,"t":"2026-10-20T17:15:00Z","v":7556,"vw":64.294378},{"c":64.33,"h":64.455,"l":64.21,"n":150,"o":64.36,"t":"2026-10-20T17:30:00Z","v":3878,"vw":64.335524},{"c":64.36,"h":64.36,"l":64.23,"n":150,"o":64.335,"t":"2026-10-20T17:45:00Z","v":4655,"vw":64.328947},{"c":64.405,"h":64.52,"l":64.28,"n":233,"o":64.38,"t":"2026-10-20T18:00:00Z","v":7028,"vw":64.416905},{"c":64.415,"h":64.47,"l":64.35,"n":184,"o":64.425,"t":"2026-10-20T18:15:00Z","v":5167,"vw":64.413596},{"c":64.23,"h":64.49,"l":64.23,"n":202,"o":64.48,"t":"2026-10-20T18:30:00Z","v":5536,"vw":64.3867},{"c":64.43,"h":64.49,"l":64.285,"n":250,"o":64.285,"t":"2026-10-20T18:45:00Z","v":4900,"vw":64.40725},{"c":64.47,"h":64.66,"l":64.395,"n":280,"o":64.395,"t":"2026-10-20T19:00:00Z","v":6069,"vw":64.519732},{"c":64.48,"h":64.56,"l":64.42,"n":179,"o":64.43,"t":"2026-10-20T19:15:00Z","v":4657,"vw":64.482011},{"c":64.42,"h":64.55,"l":64.21,"n":604,"o":64.54,"t":"2026-10-20T19:30:00Z","v":16307,"vw":64.372122},{"c":64.43,"h":64.65,"l":64.36,"n":1544,"o":64.4,"t":"2026-10-20T19:45:00Z","v":55103,"vw":64.473305},{"c":64.43,"h":64.43,"l":64.43,"n":45,"o":64.43,"t":"2026-10-20T20:00:00Z","v":63558,"vw":64.43},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-20T20:15:00Z","v":29694,"vw":64.43},{"c":64.12,"h":64.12,"l":64.12,"n":3,"o":64.12,"t":"2026-10-21T12:30:00Z","v":150,"vw":64.12},{"c":64.3,"h":64.77,"l":64.3,"n":40,"o":64.71,"t":"2026-10-21T13:30:00Z","v":3138,"vw":64.639724},{"c":64.0578,"h":64.115,"l":63.87,"n":33,"o":64.115,"t":"2026-10-21T13:45:00Z","v":652,"vw":64.023158},{"c":63.83,"h":64.085,"l":63.14,"n":181,"o":64.085,"t":"2026-10-21T14:00:00Z","v":5282,"vw":63.730255},{"c":64.035,"h":64.0705,"l":63.98,"n":57,"o":63.98,"t":"2026-10-21T14:15:00Z","v":1307,"vw":64.009305},{"c":64,"h":64.26,"l":63.84,"n":91,"o":64.0425,"t":"2026-10-21T14:30:00Z","v":6033,"vw":64.128519},{"c":64.535,"h":64.54,"l":64.39,"n":96,"o":64.39,"t":"2026-10-21T14:45:00Z","v":3115,"vw":64.500263},{"c":64.235,"h":64.305,"l":64.23,"n":86,"o":64.24,"t":"2026-10-21T15:00:00Z","v":2604,"vw":64.24677},{"c":64.68,"h":64.68,"l":64.0001,"n":174,"o":64.0001,"t":"2026-10-21T15:15:00Z","v":4359,"vw":64.422426},{"c":64.8,"h":64.915,"l":64.51,"n":246,"o":64.51,"t":"2026-10-21T15:30:00Z","v":8944,"vw":64.698924},{"c":64.93,"h":64.93,"l":64.675,"n":171,"o":64.85,"t":"2026-10-21T15:45:00Z","v":7741,"vw":64.775254},{"c":64.72,"h":64.88,"l":64.71,"n":92,"o":64.88,"t":"2026-10-21T16:00:00Z","v":3633,"vw":64.817168},{"c":64.52,"h":64.75,"l":64.47,"n":385,"o":64.69,"t":"2026-10-21T16:15:00Z","v":15959,"vw":64.671353},{"c":64.88,"h":64.88,"l":64.44,"n":263,"o":64.62,"t":"2026-10-21T16:30:00Z","v":8138,"vw":64.671662},{"c":64.73,"h":64.95,"l":64.73,"n":95,"o":64.73,"t":"2026-10-21T16:45:00Z","v":2959,"vw":64.849182},{"c":64.705,"h":64.73,"l":64.52,"n":34,"o":64.73,"t":"2026-10-21T17:00:00Z","v":859,"vw":64.676667},{"c":64.82,"h":64.82,"l":64.7,"n":92,"o":64.715,"t":"2026-10-21T17:15:00Z","v":3509,"vw":64.734272},{"c":64.88,"h":64.9,"l":64.71,"n":70,"o":64.71,"t":"2026-10-21T17:30:00Z","v":2519,"vw":64.837659},{"c":65.095,"h":65.095,"l":64.93,"n":64,"o":64.93,"t":"2026-10-21T17:45:00Z","v":2276,"vw":64.994667},{"c":65.15,"h":65.155,"l":65.05,"n":61,"o":65.05,"t":"2026-10-21T18:00:00Z","v":2266,"vw":65.100939},{"c":65.135,"h":65.37,"l":64.95,"n":73,"o":65.15,"t":"2026-10-21T18:15:00Z","v":3817,"vw":65.147105},{"c":65.17,"h":65.25,"l":64.95,"n":54,"o":65.135,"t":"2026-10-21T18:30:00Z","v":2006,"vw":65.137649},{"c":64.92,"h":65.198,"l":64.87,"n":444,"o":65.198,"t":"2026-10-21T18:45:00Z","v":10664,"vw":65.038432},{"c":64.685,"h":64.89,"l":64.56,"n":490,"o":64.86,"t":"2026-10-21T19:00:00Z","v":19887,"vw":64.784742},{"c":64.945,"h":65,"l":64.71,"n":376,"o":64.77,"t":"2026-10-21T19:15:00Z","v":14426,"vw":64.909098},{"c":65.02,"h":65.06,"l":64.93,"n":277,"o":65.01,"t":"2026-10-21T19:30:00Z","v":9259,"vw":64.996196},{"c":64.97,"h":65.305,"l":64.865,"n":1316,"o":65.09,"t":"2026-10-21T19:45:00Z","v":44053,"vw":65.095122},{"c":65,"h":65,"l":65,"n":35,"o":65,"t":"2026-10-21T20:00:00Z","v":70952,"vw":65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.55,"premium":3.6209453197405006,"strike":64.65477293790546,"iv":0.4544232622798888,"gamma":0.04715074142724745,"theta":-0.05961668211306766,"vega":0.07178503243744208,"rho":0.025591060641592615,"breakevenPct":5.039566550224574},{"delta":0.6,"premium":4.362372567191843,"strike":63.49629286376275,"iv":0.4618838739573679,"gamma":0.044300880444856354,"theta":-0.057994810009267844,"vega":0.06837910101946247,"rho":0.027637152376037418,"breakevenPct":4.397946816853215},{"delta":0.65,"premium":5.103799814643188,"strike":62.33781278962002,"iv":0.4693444856348471,"gamma":0.041451019462465245,"theta":-0.056372937905468025,"vega":0.06497316960148286,"rho":0.029683244110482225,"breakevenPct":3.756327083481856},{"delta":0.7,"premium":5.845227062094531,"strike":61.179332715477294,"iv":0.47680509731232623,"gamma":0.03860115848007415,"theta":-0.05475106580166821,"vega":0.06156723818350325,"rho":0.03172933584492703,"breakevenPct":3.1147073501104976},{"delta":0.75,"premium":6.586654309545875,"strike":60.02085264133457,"iv":0.48426570898980537,"gamma":0.03575129749768304,"theta":-0.0531291936978684,"vega":0.058161306765523633,"rho":0.03377542757937184,"breakevenPct":2.4730876167391376},{"delta":0.8,"premium":7.616784741144414,"strike":58.66212534059945,"iv":0.4660978746594005,"gamma":0.030616076294277927,"theta":-0.04483193460490463,"vega":0.04881514986376021,"rho":0.03563648645666893,"breakevenPct":1.9675539719136406},{"delta":0.85,"premium":8.652207084468664,"strike":57.299727520435965,"iv":0.44746027247956405,"gamma":0.02543896457765668,"theta":-0.036412316076294284,"vega":0.03936010899182562,"rho":0.037494153692999965,"breakevenPct":1.4645147767763582},{"delta":0.9,"premium":9.687629427792917,"strike":55.93732970027248,"iv":0.4288226702997275,"gamma":0.02026185286103542,"theta":-0.02799269754768392,"vega":0.029905068119891007,"rho":0.039351820929331004,"breakevenPct":0.9614755816390748}],"put":[{"delta":0.3,"premium":1.9321553011448485,"strike":60.87605774016924,"iv":0.5146079143852663,"gamma":0.0364961174713788,"theta":-0.052591886510701846,"vega":0.06224270781483325,"rho":-0.017897232993740752,"breakevenPct":9.31707317073171},{"delta":0.35,"premium":2.2619213539074168,"strike":62.12045793927327,"iv":0.48862483822797415,"gamma":0.040751966152314585,"theta":-0.05187013439522151,"vega":0.06542837232453957,"rho":-0.02082900547938419,"breakevenPct":7.9099437148217655},{"delta":0.4,"premium":2.5916874066699855,"strike":63.3648581383773,"iv":0.4626417620706819,"gamma":0.04500781483325038,"theta":-0.05114838227974117,"vega":0.0686140368342459,"rho":-0.023760777965027628,"breakevenPct":6.502814258911819},{"delta":0.45,"premium":2.921453459432554,"strike":64.60925833748134,"iv":0.43665868591338974,"gamma":0.049263663514186165,"theta":-0.05042663016426083,"vega":0.07179970134395222,"rho":-0.026692550450671065,"breakevenPct":5.095684803001874},{"delta":0.5,"premium":3.6972871235721705,"strike":65.89044652128764,"iv":0.4453294392523364,"gamma":0.0484095015576324,"theta":-0.051108255451713394,"vega":0.0718205088265836,"rho":-0.029931777467694536,"breakevenPct":4.318216311206963},{"delta":0.55,"premium":4.677297507788163,"strike":67.18847352024922,"iv":0.4698621495327103,"gamma":0.04521635514018691,"theta":-0.05243224299065421,"vega":0.07039267912772586,"rho":-0.03331173440141383,"breakevenPct":3.828959980829136},{"delta":0.6,"premium":5.6573078920041535,"strike":68.4865005192108,"iv":0.4943948598130841,"gamma":0.042023208722741436,"theta":-0.053756230529595016,"vega":0.06896484942886812,"rho":-0.03669169133513311,"breakevenPct":3.3397036504513107},{"delta":0.65,"premium":6.637318276220146,"strike":69.78452751817238,"iv":0.5189275700934579,"gamma":0.038830062305295954,"theta":-0.05508021806853583,"vega":0.06753701973001039,"rho":-0.0400716482688524,"breakevenPct":2.8504473200734837}]},"raw":{"call":[{"delta":0.55,"premium":3.6209453197405006,"strike":64.65477293790546,"iv":0.4544232622798888,"gamma":0.04715074142724745,"theta":-0.05961668211306766,"vega":0.07178503243744208,"rho":0.025591060641592615,"breakevenPct":5.039566550224574},{"delta":0.6,"premium":4.362372567191843,"strike":63.49629286376275,"iv":0.4618838739573679,"gamma":0.044300880444856354,"theta":-0.057994810009267844,"vega":0.06837910101946247,"rho":0.027637152376037418,"breakevenPct":4.397946816853215},{"delta":0.65,"premium":5.103799814643188,"strike":62.33781278962002,"iv":0.4693444856348471,"gamma":0.041451019462465245,"theta":-0.056372937905468025,"vega":0.06497316960148286,"rho":0.029683244110482225,"breakevenPct":3.756327083481856},{"delta":0.7,"premium":5.845227062094531,"strike":61.179332715477294,"iv":0.47680509731232623,"gamma":0.03860115848007415,"theta":-0.05475106580166821,"vega":0.06156723818350325,"rho":0.03172933584492703,"breakevenPct":3.1147073501104976},{"delta":0.75,"premium":6.586654309545875,"strike":60.02085264133457,"iv":0.48426570898980537,"gamma":0.03575129749768304,"theta":-0.0531291936978684,"vega":0.058161306765523633,"rho":0.03377542757937184,"breakevenPct":2.4730876167391376},{"delta":0.8,"premium":7.616784741144414,"strike":58.66212534059945,"iv":0.4660978746594005,"gamma":0.030616076294277927,"theta":-0.04483193460490463,"vega":0.04881514986376021,"rho":0.03563648645666893,"breakevenPct":1.9675539719136406},{"delta":0.85,"premium":8.652207084468664,"strike":57.299727520435965,"iv":0.44746027247956405,"gamma":0.02543896457765668,"theta":-0.036412316076294284,"vega":0.03936010899182562,"rho":0.037494153692999965,"breakevenPct":1.4645147767763582},{"delta":0.9,"premium":9.687629427792917,"strike":55.93732970027248,"iv":0.4288226702997275,"gamma":0.02026185286103542,"theta":-0.02799269754768392,"vega":0.029905068119891007,"rho":0.039351820929331004,"breakevenPct":0.9614755816390748}],"put":[{"delta":0.3,"premium":1.9321553011448485,"strike":60.87605774016924,"iv":0.5146079143852663,"gamma":0.0364961174713788,"theta":-0.052591886510701846,"vega":0.06224270781483325,"rho":-0.017897232993740752,"breakevenPct":9.31707317073171},{"delta":0.35,"premium":2.2619213539074168,"strike":62.12045793927327,"iv":0.48862483822797415,"gamma":0.040751966152314585,"theta":-0.05187013439522151,"vega":0.06542837232453957,"rho":-0.02082900547938419,"breakevenPct":7.9099437148217655},{"delta":0.4,"premium":2.5916874066699855,"strike":63.3648581383773,"iv":0.4626417620706819,"gamma":0.04500781483325038,"theta":-0.05114838227974117,"vega":0.0686140368342459,"rho":-0.023760777965027628,"breakevenPct":6.502814258911819},{"delta":0.45,"premium":2.921453459432554,"strike":64.60925833748134,"iv":0.43665868591338974,"gamma":0.049263663514186165,"theta":-0.05042663016426083,"vega":0.07179970134395222,"rho":-0.026692550450671065,"breakevenPct":5.095684803001874},{"delta":0.5,"premium":3.6972871235721705,"strike":65.89044652128764,"iv":0.4453294392523364,"gamma":0.0484095015576324,"theta":-0.051108255451713394,"vega":0.0718205088265836,"rho":-0.029931777467694536,"breakevenPct":4.318216311206963},{"delta":0.55,"premium":4.677297507788163,"strike":67.18847352024922,"iv":0.4698621495327103,"gamma":0.04521635514018691,"theta":-0.05243224299065421,"vega":0.07039267912772586,"rho":-0.03331173440141383,"breakevenPct":3.828959980829136},{"delta":0.6,"premium":5.6573078920041535,"strike":68.4865005192108,"iv":0.4943948598130841,"gamma":0.042023208722741436,"theta":-0.053756230529595016,"vega":0.06896484942886812,"rho":-0.03669169133513311,"breakevenPct":3.3397036504513107},{"delta":0.65,"premium":6.637318276220146,"strike":69.78452751817238,"iv":0.5189275700934579,"gamma":0.038830062305295954,"theta":-0.05508021806853583,"vega":0.06753701973001039,"rho":-0.0400716482688524,"breakevenPct":2.8504473200734837}]}},"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"}}