{"symbol":"ESNT","url":"https://intraalpha.com/companies/ESNT","capturedAt":"2026-10-23T01:28:05.489Z","state":"ready","quote":{"symbol":"ESNT","last_price":65.7,"prev_close":64.02,"regular_close":65.7,"change":1.68,"change_pct":2.6242,"regular_change":1.68,"regular_change_pct":2.6242,"extended_change":0,"extended_change_pct":0,"bid":55,"ask":129.55,"bid_size":100,"ask_size":100,"volume":1061487,"vwap":65.937192,"open":64.62,"high":67.4,"low":64.42,"close":65.7,"trade_count":16876,"last_trade_at":"2026-10-22T23:00:00.002343489Z","last_quote_at":"2026-10-23T00:00:00.204253222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:53.058765924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ESNT","fetched_at":"2026-10-23T01:28:05.070058+00:00","name":"Essent Group Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"Essent Group Ltd., provides private mortgage insurance and reinsurance for mortgages secured by residential properties located in the United States. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5753893000,"ebitda":858380000,"pe_ratio":8.93,"peg_ratio":0.84,"book_value":63.01,"dividend_per_share":1.32,"dividend_yield":0.02,"eps":7.17,"revenue_ttm":1322992000,"gross_profit_ttm":1005558000,"profit_margin":0.514,"operating_margin_ttm":0.657,"return_on_assets_ttm":0.072,"return_on_equity_ttm":0.12,"quarterly_earnings_growth":0.078,"quarterly_revenue_growth":0.136,"analyst_target_price":74,"analyst_number":1,"beta":0.762,"fifty_two_week_high":70.07,"fifty_two_week_low":55.06,"fifty_day_ma":66.07,"two_hundred_day_ma":62.79,"shares_outstanding":89876000,"forward_pe":8.23,"price_to_sales":4.349,"price_to_book":1.039,"ev_to_revenue":4.669,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:28:05.070058+00:00"},"optionObservedAt":"2026-10-22T19:56:44.269Z","bars":[{"c":63.84,"h":63.84,"l":63.84,"n":4,"o":63.84,"t":"2026-10-16T13:30:00Z","v":12888,"vw":63.84},{"c":63.9,"h":63.9,"l":63.9,"n":6,"o":63.9,"t":"2026-10-16T13:35:00Z","v":131,"vw":63.9},{"c":63.95,"h":63.95,"l":63.95,"n":6,"o":63.95,"t":"2026-10-16T13:40:00Z","v":534,"vw":63.95},{"c":64.4,"h":64.4,"l":64.4,"n":14,"o":64.4,"t":"2026-10-16T13:45:00Z","v":194,"vw":64.4},{"c":64.45,"h":64.45,"l":64.45,"n":16,"o":64.45,"t":"2026-10-16T13:55:00Z","v":195,"vw":64.45},{"c":64.27,"h":64.4,"l":64.27,"n":46,"o":64.4,"t":"2026-10-16T14:00:00Z","v":3638,"vw":64.327805},{"c":64.45,"h":64.485,"l":64.26,"n":87,"o":64.36,"t":"2026-10-16T14:05:00Z","v":3078,"vw":64.331551},{"c":64.34,"h":64.48,"l":64.34,"n":54,"o":64.48,"t":"2026-10-16T14:10:00Z","v":2100,"vw":64.455188},{"c":64.41,"h":64.41,"l":64.27,"n":27,"o":64.27,"t":"2026-10-16T14:15:00Z","v":995,"vw":64.351111},{"c":64.57,"h":64.57,"l":64.47,"n":82,"o":64.54,"t":"2026-10-16T14:30:00Z","v":3872,"vw":64.544068},{"c":64.42,"h":64.53,"l":64.42,"n":77,"o":64.52,"t":"2026-10-16T14:35:00Z","v":3796,"vw":64.504499},{"c":64.29,"h":64.36,"l":64.23,"n":69,"o":64.35,"t":"2026-10-16T14:40:00Z","v":2363,"vw":64.32799},{"c":64.24,"h":64.295,"l":64.24,"n":30,"o":64.295,"t":"2026-10-16T14:45:00Z","v":1009,"vw":64.254564},{"c":64.37,"h":64.39,"l":64.28,"n":64,"o":64.28,"t":"2026-10-16T14:50:00Z","v":3338,"vw":64.323802},{"c":64.38,"h":64.4,"l":64.33,"n":67,"o":64.39,"t":"2026-10-16T14:55:00Z","v":1305,"vw":64.379975},{"c":64.57,"h":64.57,"l":64.42,"n":149,"o":64.42,"t":"2026-10-16T15:00:00Z","v":4758,"vw":64.50049},{"c":64.68,"h":64.68,"l":64.66,"n":57,"o":64.66,"t":"2026-10-16T15:05:00Z","v":833,"vw":64.67},{"c":64.7,"h":64.73,"l":64.685,"n":85,"o":64.685,"t":"2026-10-16T15:10:00Z","v":1569,"vw":64.703657},{"c":64.73,"h":64.73,"l":64.71,"n":23,"o":64.71,"t":"2026-10-16T15:15:00Z","v":1061,"vw":64.713261},{"c":64.705,"h":64.81,"l":64.705,"n":127,"o":64.81,"t":"2026-10-16T15:20:00Z","v":5572,"vw":64.731348},{"c":64.64,"h":64.67,"l":64.625,"n":43,"o":64.67,"t":"2026-10-16T15:25:00Z","v":1632,"vw":64.638307},{"c":64.63,"h":64.69,"l":64.5757,"n":37,"o":64.64,"t":"2026-10-16T15:30:00Z","v":1919,"vw":64.622938},{"c":64.58,"h":64.635,"l":64.49,"n":169,"o":64.625,"t":"2026-10-16T15:35:00Z","v":6029,"vw":64.577271},{"c":64.53,"h":64.55,"l":64.5075,"n":58,"o":64.53,"t":"2026-10-16T15:40:00Z","v":2441,"vw":64.527214},{"c":64.5,"h":64.61,"l":64.48,"n":87,"o":64.53,"t":"2026-10-16T15:45:00Z","v":2442,"vw":64.530031},{"c":64.47,"h":64.47,"l":64.47,"n":6,"o":64.47,"t":"2026-10-16T15:50:00Z","v":179,"vw":64.47},{"c":64.38,"h":64.39,"l":64.38,"n":21,"o":64.38,"t":"2026-10-16T15:55:00Z","v":649,"vw":64.3825},{"c":64.405,"h":64.45,"l":64.4,"n":93,"o":64.41,"t":"2026-10-16T16:00:00Z","v":2064,"vw":64.41775},{"c":64.395,"h":64.47,"l":64.395,"n":89,"o":64.46,"t":"2026-10-16T16:05:00Z","v":3039,"vw":64.439873},{"c":64.37,"h":64.44,"l":64.34,"n":99,"o":64.44,"t":"2026-10-16T16:10:00Z","v":4918,"vw":64.36791},{"c":64.35,"h":64.35,"l":64.35,"n":11,"o":64.35,"t":"2026-10-16T16:15:00Z","v":141,"vw":64.35},{"c":64.25,"h":64.31,"l":64.24,"n":154,"o":64.3,"t":"2026-10-16T16:20:00Z","v":6414,"vw":64.283694},{"c":64.21,"h":64.23,"l":64.19,"n":52,"o":64.23,"t":"2026-10-16T16:25:00Z","v":1611,"vw":64.206494},{"c":64.22,"h":64.22,"l":64.22,"n":26,"o":64.22,"t":"2026-10-16T16:30:00Z","v":482,"vw":64.22},{"c":64.13,"h":64.19,"l":64.13,"n":101,"o":64.19,"t":"2026-10-16T16:35:00Z","v":4788,"vw":64.157005},{"c":64.18,"h":64.19,"l":64.13,"n":47,"o":64.13,"t":"2026-10-16T16:40:00Z","v":1060,"vw":64.174223},{"c":64.08,"h":64.22,"l":64.08,"n":97,"o":64.18,"t":"2026-10-16T16:45:00Z","v":3469,"vw":64.159409},{"c":64.21,"h":64.21,"l":64.1,"n":116,"o":64.1,"t":"2026-10-16T16:50:00Z","v":3535,"vw":64.146333},{"c":64.19,"h":64.19,"l":64.18,"n":23,"o":64.18,"t":"2026-10-16T16:55:00Z","v":799,"vw":64.182},{"c":64.21,"h":64.24,"l":64.185,"n":153,"o":64.2,"t":"2026-10-16T17:00:00Z","v":6610,"vw":64.216318},{"c":64.28,"h":64.28,"l":64.25,"n":91,"o":64.25,"t":"2026-10-16T17:05:00Z","v":3900,"vw":64.274804},{"c":64.28,"h":64.28,"l":64.265,"n":49,"o":64.27,"t":"2026-10-16T17:10:00Z","v":1197,"vw":64.272143},{"c":64.275,"h":64.3,"l":64.26,"n":142,"o":64.3,"t":"2026-10-16T17:15:00Z","v":4674,"vw":64.280974},{"c":64.28,"h":64.29,"l":64.25,"n":126,"o":64.275,"t":"2026-10-16T17:20:00Z","v":3349,"vw":64.264208},{"c":64.35,"h":64.38,"l":64.33,"n":96,"o":64.33,"t":"2026-10-16T17:25:00Z","v":3236,"vw":64.356019},{"c":64.3,"h":64.3,"l":64.25,"n":94,"o":64.3,"t":"2026-10-16T17:30:00Z","v":7832,"vw":64.281824},{"c":64.28,"h":64.34,"l":64.28,"n":90,"o":64.3,"t":"2026-10-16T17:35:00Z","v":2782,"vw":64.312778},{"c":64.35,"h":64.38,"l":64.27,"n":106,"o":64.27,"t":"2026-10-16T17:40:00Z","v":2828,"vw":64.352767},{"c":64.33,"h":64.37,"l":64.33,"n":126,"o":64.365,"t":"2026-10-16T17:45:00Z","v":4596,"vw":64.350936},{"c":64.38,"h":64.44,"l":64.36,"n":154,"o":64.36,"t":"2026-10-16T17:50:00Z","v":4059,"vw":64.405478},{"c":64.36,"h":64.36,"l":64.36,"n":26,"o":64.36,"t":"2026-10-16T17:55:00Z","v":471,"vw":64.36},{"c":64.4,"h":64.4,"l":64.33,"n":148,"o":64.33,"t":"2026-10-16T18:00:00Z","v":4364,"vw":64.360873},{"c":64.45,"h":64.45,"l":64.39,"n":160,"o":64.4,"t":"2026-10-16T18:05:00Z","v":4796,"vw":64.426032},{"c":64.44,"h":64.46,"l":64.42,"n":70,"o":64.46,"t":"2026-10-16T18:10:00Z","v":1601,"vw":64.437143},{"c":64.44,"h":64.46,"l":64.435,"n":49,"o":64.435,"t":"2026-10-16T18:15:00Z","v":814,"vw":64.44736},{"c":64.545,"h":64.55,"l":64.43,"n":177,"o":64.43,"t":"2026-10-16T18:20:00Z","v":3795,"vw":64.488603},{"c":64.53,"h":64.54,"l":64.53,"n":99,"o":64.54,"t":"2026-10-16T18:25:00Z","v":5917,"vw":64.533674},{"c":64.51,"h":64.53,"l":64.465,"n":155,"o":64.52,"t":"2026-10-16T18:30:00Z","v":4702,"vw":64.506202},{"c":64.65,"h":64.66,"l":64.51,"n":226,"o":64.51,"t":"2026-10-16T18:35:00Z","v":6173,"vw":64.602297},{"c":64.63,"h":64.655,"l":64.62,"n":123,"o":64.62,"t":"2026-10-16T18:40:00Z","v":4433,"vw":64.631359},{"c":64.66,"h":64.67,"l":64.64,"n":79,"o":64.64,"t":"2026-10-16T18:45:00Z","v":2037,"vw":64.663431},{"c":64.57,"h":64.61,"l":64.57,"n":101,"o":64.6,"t":"2026-10-16T18:50:00Z","v":3446,"vw":64.59892},{"c":64.615,"h":64.63,"l":64.565,"n":141,"o":64.565,"t":"2026-10-16T18:55:00Z","v":2986,"vw":64.594695},{"c":64.57,"h":64.61,"l":64.57,"n":128,"o":64.61,"t":"2026-10-16T19:00:00Z","v":3863,"vw":64.58409},{"c":64.605,"h":64.63,"l":64.6,"n":127,"o":64.6,"t":"2026-10-16T19:05:00Z","v":3298,"vw":64.610625},{"c":64.49,"h":64.7,"l":64.49,"n":263,"o":64.605,"t":"2026-10-16T19:10:00Z","v":9450,"vw":64.607676},{"c":64.51,"h":64.51,"l":64.47,"n":115,"o":64.485,"t":"2026-10-16T19:15:00Z","v":2021,"vw":64.492543},{"c":64.52,"h":64.56,"l":64.49,"n":272,"o":64.54,"t":"2026-10-16T19:20:00Z","v":8848,"vw":64.532166},{"c":64.5,"h":64.515,"l":64.47,"n":211,"o":64.515,"t":"2026-10-16T19:25:00Z","v":5453,"vw":64.502861},{"c":64.49,"h":64.52,"l":64.46,"n":255,"o":64.495,"t":"2026-10-16T19:30:00Z","v":6644,"vw":64.485698},{"c":64.59,"h":64.59,"l":64.49,"n":283,"o":64.51,"t":"2026-10-16T19:35:00Z","v":7613,"vw":64.535752},{"c":64.55,"h":64.58,"l":64.5,"n":262,"o":64.57,"t":"2026-10-16T19:40:00Z","v":8218,"vw":64.543541},{"c":64.64,"h":64.66,"l":64.57,"n":324,"o":64.57,"t":"2026-10-16T19:45:00Z","v":12110,"vw":64.625668},{"c":64.695,"h":64.78,"l":64.63,"n":388,"o":64.67,"t":"2026-10-16T19:50:00Z","v":13282,"vw":64.727069},{"c":64.69,"h":64.765,"l":64.68,"n":1410,"o":64.68,"t":"2026-10-16T19:55:00Z","v":61131,"vw":64.722632},{"c":64.7,"h":64.7,"l":64.7,"n":35,"o":64.7,"t":"2026-10-16T20:00:00Z","v":150960,"vw":64.7},{"c":64.11,"h":64.11,"l":64.11,"n":8,"o":64.11,"t":"2026-10-19T13:30:00Z","v":2870,"vw":64.11},{"c":64.72,"h":64.72,"l":64.72,"n":3,"o":64.72,"t":"2026-10-19T13:35:00Z","v":105,"vw":64.72},{"c":64.662,"h":64.662,"l":64.64,"n":38,"o":64.645,"t":"2026-10-19T13:45:00Z","v":7964,"vw":64.645513},{"c":64.65,"h":64.65,"l":64.64,"n":33,"o":64.64,"t":"2026-10-19T14:00:00Z","v":2727,"vw":64.640796},{"c":64.63,"h":64.63,"l":64.53,"n":20,"o":64.53,"t":"2026-10-19T14:05:00Z","v":411,"vw":64.58},{"c":64.98,"h":65.05,"l":64.68,"n":190,"o":64.68,"t":"2026-10-19T14:10:00Z","v":10296,"vw":64.924952},{"c":64.84,"h":64.97,"l":64.84,"n":71,"o":64.97,"t":"2026-10-19T14:15:00Z","v":7920,"vw":64.945625},{"c":64.97,"h":65.02,"l":64.84,"n":207,"o":64.84,"t":"2026-10-19T14:20:00Z","v":8490,"vw":64.966364},{"c":64.85,"h":64.85,"l":64.78,"n":109,"o":64.85,"t":"2026-10-19T14:25:00Z","v":5819,"vw":64.840897},{"c":65.01,"h":65.01,"l":64.88,"n":67,"o":64.88,"t":"2026-10-19T14:30:00Z","v":1363,"vw":64.958},{"c":64.93,"h":64.98,"l":64.9,"n":77,"o":64.92,"t":"2026-10-19T14:40:00Z","v":3040,"vw":64.932843},{"c":64.83,"h":64.96,"l":64.83,"n":48,"o":64.93,"t":"2026-10-19T14:45:00Z","v":960,"vw":64.913333},{"c":64.9,"h":64.9,"l":64.77,"n":122,"o":64.8,"t":"2026-10-19T14:50:00Z","v":4631,"vw":64.838259},{"c":65.04,"h":65.06,"l":64.85,"n":212,"o":64.85,"t":"2026-10-19T14:55:00Z","v":9222,"vw":64.958549},{"c":65.01,"h":65.01,"l":64.97,"n":49,"o":64.97,"t":"2026-10-19T15:00:00Z","v":2082,"vw":64.979254},{"c":65.02,"h":65.1,"l":65.02,"n":46,"o":65.1,"t":"2026-10-19T15:05:00Z","v":711,"vw":65.06},{"c":65.03,"h":65.04,"l":64.995,"n":63,"o":65,"t":"2026-10-19T15:10:00Z","v":1743,"vw":65.019102},{"c":64.8568,"h":65.03,"l":64.8568,"n":203,"o":65.02,"t":"2026-10-19T15:15:00Z","v":11519,"vw":64.964375},{"c":64.89,"h":64.94,"l":64.78,"n":207,"o":64.9,"t":"2026-10-19T15:20:00Z","v":6605,"vw":64.892695},{"c":64.82,"h":64.95,"l":64.81,"n":215,"o":64.93,"t":"2026-10-19T15:25:00Z","v":5933,"vw":64.871719},{"c":64.78,"h":64.87,"l":64.78,"n":111,"o":64.815,"t":"2026-10-19T15:30:00Z","v":2476,"vw":64.824545},{"c":64.76,"h":64.76,"l":64.745,"n":31,"o":64.745,"t":"2026-10-19T15:35:00Z","v":614,"vw":64.75},{"c":64.79,"h":64.83,"l":64.75,"n":106,"o":64.79,"t":"2026-10-19T15:40:00Z","v":3017,"vw":64.775267},{"c":64.75,"h":64.795,"l":64.69,"n":80,"o":64.735,"t":"2026-10-19T15:45:00Z","v":1772,"vw":64.7425},{"c":64.655,"h":64.71,"l":64.655,"n":106,"o":64.7,"t":"2026-10-19T15:50:00Z","v":4524,"vw":64.681697},{"c":64.635,"h":64.66,"l":64.635,"n":118,"o":64.66,"t":"2026-10-19T15:55:00Z","v":2170,"vw":64.653889},{"c":64.585,"h":64.71,"l":64.58,"n":209,"o":64.67,"t":"2026-10-19T16:00:00Z","v":6991,"vw":64.662673},{"c":64.57,"h":64.66,"l":64.56,"n":116,"o":64.56,"t":"2026-10-19T16:05:00Z","v":9489,"vw":64.607675},{"c":64.475,"h":64.56,"l":64.4,"n":86,"o":64.56,"t":"2026-10-19T16:10:00Z","v":2909,"vw":64.475},{"c":64.49,"h":64.54,"l":64.465,"n":72,"o":64.465,"t":"2026-10-19T16:15:00Z","v":2689,"vw":64.475956},{"c":64.45,"h":64.48,"l":64.42,"n":74,"o":64.46,"t":"2026-10-19T16:20:00Z","v":3668,"vw":64.453261},{"c":64.54,"h":64.54,"l":64.43,"n":153,"o":64.47,"t":"2026-10-19T16:25:00Z","v":3659,"vw":64.487143},{"c":64.59,"h":64.6,"l":64.51,"n":124,"o":64.51,"t":"2026-10-19T16:30:00Z","v":2585,"vw":64.549102},{"c":64.65,"h":64.65,"l":64.595,"n":69,"o":64.595,"t":"2026-10-19T16:35:00Z","v":1862,"vw":64.630455},{"c":64.67,"h":64.6825,"l":64.635,"n":175,"o":64.66,"t":"2026-10-19T16:40:00Z","v":6245,"vw":64.660097},{"c":64.53,"h":64.65,"l":64.51,"n":104,"o":64.65,"t":"2026-10-19T16:45:00Z","v":4947,"vw":64.596551},{"c":64.625,"h":64.67,"l":64.54,"n":126,"o":64.59,"t":"2026-10-19T16:50:00Z","v":4268,"vw":64.616856},{"c":64.72,"h":64.72,"l":64.68,"n":114,"o":64.69,"t":"2026-10-19T16:55:00Z","v":2436,"vw":64.700617},{"c":64.71,"h":64.75,"l":64.7,"n":85,"o":64.73,"t":"2026-10-19T17:00:00Z","v":3084,"vw":64.721978},{"c":64.69,"h":64.72,"l":64.685,"n":86,"o":64.69,"t":"2026-10-19T17:05:00Z","v":4054,"vw":64.697397},{"c":64.73,"h":64.765,"l":64.675,"n":154,"o":64.69,"t":"2026-10-19T17:10:00Z","v":6455,"vw":64.718225},{"c":64.72,"h":64.725,"l":64.72,"n":49,"o":64.725,"t":"2026-10-19T17:15:00Z","v":1011,"vw":64.7225},{"c":64.715,"h":64.72,"l":64.7,"n":99,"o":64.71,"t":"2026-10-19T17:20:00Z","v":3478,"vw":64.703748},{"c":64.73,"h":64.75,"l":64.73,"n":85,"o":64.75,"t":"2026-10-19T17:25:00Z","v":1382,"vw":64.735931},{"c":64.7801,"h":64.81,"l":64.73,"n":247,"o":64.73,"t":"2026-10-19T17:30:00Z","v":8782,"vw":64.756239},{"c":64.87,"h":64.9,"l":64.815,"n":143,"o":64.815,"t":"2026-10-19T17:35:00Z","v":6647,"vw":64.868709},{"c":64.87,"h":64.89,"l":64.83,"n":81,"o":64.84,"t":"2026-10-19T17:40:00Z","v":1683,"vw":64.867813},{"c":64.9,"h":64.9,"l":64.85,"n":133,"o":64.85,"t":"2026-10-19T17:45:00Z","v":4281,"vw":64.875769},{"c":64.965,"h":64.98,"l":64.9,"n":149,"o":64.9,"t":"2026-10-19T17:50:00Z","v":3109,"vw":64.945588},{"c":65,"h":65,"l":64.96,"n":185,"o":64.96,"t":"2026-10-19T17:55:00Z","v":7219,"vw":64.973141},{"c":64.9,"h":65,"l":64.88,"n":197,"o":65,"t":"2026-10-19T18:00:00Z","v":6154,"vw":64.961502},{"c":64.92,"h":64.94,"l":64.84,"n":99,"o":64.87,"t":"2026-10-19T18:05:00Z","v":3521,"vw":64.888421},{"c":64.94,"h":64.95,"l":64.895,"n":135,"o":64.9,"t":"2026-10-19T18:10:00Z","v":4164,"vw":64.924781},{"c":64.96,"h":64.96,"l":64.88,"n":155,"o":64.91,"t":"2026-10-19T18:15:00Z","v":5784,"vw":64.919305},{"c":64.93,"h":64.96,"l":64.93,"n":102,"o":64.935,"t":"2026-10-19T18:20:00Z","v":2550,"vw":64.939445},{"c":64.925,"h":64.95,"l":64.91,"n":104,"o":64.95,"t":"2026-10-19T18:25:00Z","v":4196,"vw":64.93},{"c":64.92,"h":64.925,"l":64.88,"n":106,"o":64.91,"t":"2026-10-19T18:30:00Z","v":6209,"vw":64.914131},{"c":64.89,"h":64.91,"l":64.835,"n":165,"o":64.89,"t":"2026-10-19T18:35:00Z","v":8515,"vw":64.887903},{"c":64.81,"h":64.85,"l":64.8,"n":64,"o":64.85,"t":"2026-10-19T18:40:00Z","v":2004,"vw":64.820814},{"c":64.87,"h":64.88,"l":64.8,"n":204,"o":64.8,"t":"2026-10-19T18:45:00Z","v":5405,"vw":64.844374},{"c":64.77,"h":64.8351,"l":64.71,"n":120,"o":64.81,"t":"2026-10-19T18:50:00Z","v":4383,"vw":64.788318},{"c":64.78,"h":64.8,"l":64.73,"n":146,"o":64.73,"t":"2026-10-19T18:55:00Z","v":3816,"vw":64.773684},{"c":64.79,"h":64.82,"l":64.75,"n":138,"o":64.78,"t":"2026-10-19T19:00:00Z","v":3968,"vw":64.778462},{"c":64.77,"h":64.795,"l":64.77,"n":65,"o":64.79,"t":"2026-10-19T19:05:00Z","v":2768,"vw":64.784255},{"c":64.745,"h":64.75,"l":64.71,"n":175,"o":64.75,"t":"2026-10-19T19:10:00Z","v":6575,"vw":64.736778},{"c":64.86,"h":64.88,"l":64.745,"n":671,"o":64.745,"t":"2026-10-19T19:15:00Z","v":39787,"vw":64.820537},{"c":64.825,"h":64.89,"l":64.8,"n":282,"o":64.86,"t":"2026-10-19T19:20:00Z","v":9071,"vw":64.853111},{"c":64.805,"h":64.85,"l":64.79,"n":304,"o":64.795,"t":"2026-10-19T19:25:00Z","v":11067,"vw":64.818262},{"c":64.81,"h":64.81,"l":64.76,"n":355,"o":64.805,"t":"2026-10-19T19:30:00Z","v":11455,"vw":64.787071},{"c":64.77,"h":64.82,"l":64.74,"n":247,"o":64.82,"t":"2026-10-19T19:35:00Z","v":6551,"vw":64.781765},{"c":64.85,"h":64.88,"l":64.74,"n":442,"o":64.74,"t":"2026-10-19T19:40:00Z","v":13383,"vw":64.810617},{"c":64.93,"h":65,"l":64.82,"n":425,"o":64.82,"t":"2026-10-19T19:45:00Z","v":12340,"vw":64.915282},{"c":64.965,"h":64.99,"l":64.92,"n":348,"o":64.935,"t":"2026-10-19T19:50:00Z","v":9638,"vw":64.958501},{"c":65.07,"h":65.07,"l":64.92,"n":1774,"o":64.98,"t":"2026-10-19T19:55:00Z","v":87981,"vw":64.991187},{"c":65.06,"h":65.06,"l":65.04,"n":37,"o":65.04,"t":"2026-10-19T20:00:00Z","v":167789,"vw":65.059914},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-19T20:35:00Z","v":100,"vw":65.06},{"c":65.69,"h":65.69,"l":65.64,"n":21,"o":65.64,"t":"2026-10-20T13:30:00Z","v":3841,"vw":65.64556},{"c":66.18,"h":66.18,"l":65.81,"n":60,"o":65.81,"t":"2026-10-20T13:35:00Z","v":2591,"vw":66.080789},{"c":66.15,"h":66.15,"l":66.06,"n":27,"o":66.0625,"t":"2026-10-20T13:40:00Z","v":918,"vw":66.111786},{"c":66.13,"h":66.24,"l":65.76,"n":68,"o":65.76,"t":"2026-10-20T13:45:00Z","v":12353,"vw":66.045972},{"c":66.05,"h":66.31,"l":66.05,"n":105,"o":66.085,"t":"2026-10-20T13:50:00Z","v":12050,"vw":66.127587},{"c":65.99,"h":66.2039,"l":65.99,"n":91,"o":66.05,"t":"2026-10-20T13:55:00Z","v":18752,"vw":66.16058},{"c":65.52,"h":65.9147,"l":65.52,"n":73,"o":65.885,"t":"2026-10-20T14:00:00Z","v":2480,"vw":65.786227},{"c":65.46,"h":65.56,"l":65.28,"n":151,"o":65.53,"t":"2026-10-20T14:05:00Z","v":6101,"vw":65.478186},{"c":65.34,"h":65.47,"l":65.34,"n":66,"o":65.47,"t":"2026-10-20T14:10:00Z","v":1487,"vw":65.406111},{"c":65.255,"h":65.47,"l":65.255,"n":198,"o":65.34,"t":"2026-10-20T14:15:00Z","v":9388,"vw":65.382442},{"c":65.47,"h":65.51,"l":65.15,"n":179,"o":65.15,"t":"2026-10-20T14:20:00Z","v":7837,"vw":65.390165},{"c":65.37,"h":65.46,"l":65.26,"n":48,"o":65.46,"t":"2026-10-20T14:25:00Z","v":2442,"vw":65.384532},{"c":65.385,"h":65.49,"l":65.28,"n":100,"o":65.47,"t":"2026-10-20T14:30:00Z","v":4164,"vw":65.405731},{"c":65.12,"h":65.4418,"l":65.12,"n":90,"o":65.4418,"t":"2026-10-20T14:35:00Z","v":3497,"vw":65.267685},{"c":65.28,"h":65.38,"l":65.12,"n":134,"o":65.12,"t":"2026-10-20T14:40:00Z","v":7094,"vw":65.31389},{"c":65.315,"h":65.32,"l":65.26,"n":96,"o":65.26,"t":"2026-10-20T14:45:00Z","v":3215,"vw":65.288},{"c":65.3,"h":65.39,"l":65.25,"n":215,"o":65.315,"t":"2026-10-20T14:50:00Z","v":8384,"vw":65.33637},{"c":65.35,"h":65.37,"l":65.23,"n":108,"o":65.3,"t":"2026-10-20T14:55:00Z","v":5227,"vw":65.33766},{"c":65.285,"h":65.39,"l":65.28,"n":243,"o":65.35,"t":"2026-10-20T15:00:00Z","v":10940,"vw":65.323442},{"c":65.21,"h":65.28,"l":65.15,"n":115,"o":65.28,"t":"2026-10-20T15:05:00Z","v":16343,"vw":65.272598},{"c":65.21,"h":65.32,"l":65.1,"n":250,"o":65.25,"t":"2026-10-20T15:10:00Z","v":9177,"vw":65.26659},{"c":65.37,"h":65.37,"l":65.17,"n":129,"o":65.18,"t":"2026-10-20T15:15:00Z","v":4269,"vw":65.294074},{"c":65.4,"h":65.46,"l":65.35,"n":198,"o":65.37,"t":"2026-10-20T15:20:00Z","v":6386,"vw":65.403979},{"c":65.46,"h":65.46,"l":65.34,"n":89,"o":65.4,"t":"2026-10-20T15:25:00Z","v":3570,"vw":65.408382},{"c":65.47,"h":65.47,"l":65.415,"n":39,"o":65.415,"t":"2026-10-20T15:30:00Z","v":1011,"vw":65.459},{"c":65.45,"h":65.48,"l":65.41,"n":133,"o":65.41,"t":"2026-10-20T15:35:00Z","v":5454,"vw":65.432034},{"c":65.38,"h":65.51,"l":65.38,"n":188,"o":65.43,"t":"2026-10-20T15:40:00Z","v":7070,"vw":65.448884},{"c":65.275,"h":65.405,"l":65.24,"n":73,"o":65.405,"t":"2026-10-20T15:45:00Z","v":1378,"vw":65.306428},{"c":65.27,"h":65.35,"l":65.19,"n":65,"o":65.19,"t":"2026-10-20T15:50:00Z","v":1793,"vw":65.26875},{"c":65.2,"h":65.34,"l":65.1,"n":148,"o":65.34,"t":"2026-10-20T15:55:00Z","v":4392,"vw":65.233043},{"c":65.225,"h":65.24,"l":65.09,"n":234,"o":65.18,"t":"2026-10-20T16:00:00Z","v":8818,"vw":65.199628},{"c":65.17,"h":65.225,"l":65.14,"n":63,"o":65.14,"t":"2026-10-20T16:05:00Z","v":2839,"vw":65.20366},{"c":65.19,"h":65.24,"l":65.08,"n":172,"o":65.23,"t":"2026-10-20T16:10:00Z","v":7113,"vw":65.186146},{"c":65.2,"h":65.2,"l":65.15,"n":114,"o":65.2,"t":"2026-10-20T16:15:00Z","v":3182,"vw":65.183414},{"c":65.21,"h":65.23,"l":65.14,"n":288,"o":65.17,"t":"2026-10-20T16:20:00Z","v":11553,"vw":65.191248},{"c":65.245,"h":65.25,"l":65.21,"n":98,"o":65.23,"t":"2026-10-20T16:25:00Z","v":3073,"vw":65.239726},{"c":65.285,"h":65.31,"l":65.24,"n":210,"o":65.26,"t":"2026-10-20T16:30:00Z","v":9218,"vw":65.270517},{"c":65.205,"h":65.31,"l":65.18,"n":146,"o":65.31,"t":"2026-10-20T16:35:00Z","v":5298,"vw":65.236419},{"c":65.225,"h":65.28,"l":65.195,"n":139,"o":65.25,"t":"2026-10-20T16:40:00Z","v":6791,"vw":65.240311},{"c":65.25,"h":65.299,"l":65.23,"n":75,"o":65.265,"t":"2026-10-20T16:45:00Z","v":4447,"vw":65.268775},{"c":65.24,"h":65.3,"l":65.2,"n":186,"o":65.23,"t":"2026-10-20T16:50:00Z","v":7807,"vw":65.248419},{"c":65.23,"h":65.29,"l":65.22,"n":114,"o":65.24,"t":"2026-10-20T16:55:00Z","v":4162,"vw":65.254513},{"c":65.235,"h":65.235,"l":65.23,"n":12,"o":65.23,"t":"2026-10-20T17:00:00Z","v":316,"vw":65.2325},{"c":65.185,"h":65.23,"l":65.15,"n":173,"o":65.17,"t":"2026-10-20T17:05:00Z","v":7377,"vw":65.186495},{"c":65.265,"h":65.265,"l":65.14,"n":144,"o":65.14,"t":"2026-10-20T17:10:00Z","v":5360,"vw":65.221688},{"c":65.18,"h":65.28,"l":65.18,"n":117,"o":65.245,"t":"2026-10-20T17:15:00Z","v":3927,"vw":65.224524},{"c":65.23,"h":65.27,"l":65.13,"n":139,"o":65.13,"t":"2026-10-20T17:20:00Z","v":5229,"vw":65.213385},{"c":65.105,"h":65.23,"l":65.105,"n":135,"o":65.23,"t":"2026-10-20T17:25:00Z","v":5197,"vw":65.175256},{"c":65.24,"h":65.24,"l":65.07,"n":310,"o":65.07,"t":"2026-10-20T17:30:00Z","v":19783,"vw":65.142807},{"c":65.295,"h":65.32,"l":65.28,"n":137,"o":65.28,"t":"2026-10-20T17:35:00Z","v":5048,"vw":65.301221},{"c":65.39,"h":65.39,"l":65.3,"n":126,"o":65.3,"t":"2026-10-20T17:40:00Z","v":3559,"vw":65.343056},{"c":65.4,"h":65.4,"l":65.34,"n":100,"o":65.37,"t":"2026-10-20T17:45:00Z","v":2960,"vw":65.377692},{"c":65.42,"h":65.42,"l":65.37,"n":88,"o":65.38,"t":"2026-10-20T17:50:00Z","v":1987,"vw":65.391429},{"c":65.32,"h":65.38,"l":65.32,"n":146,"o":65.37,"t":"2026-10-20T17:55:00Z","v":5304,"vw":65.364139},{"c":65.4186,"h":65.4186,"l":65.31,"n":172,"o":65.37,"t":"2026-10-20T18:00:00Z","v":5596,"vw":65.363157},{"c":65.36,"h":65.43,"l":65.33,"n":54,"o":65.33,"t":"2026-10-20T18:05:00Z","v":2192,"vw":65.388717},{"c":65.34,"h":65.43,"l":65.305,"n":184,"o":65.38,"t":"2026-10-20T18:10:00Z","v":7679,"vw":65.36499},{"c":65.25,"h":65.35,"l":65.25,"n":152,"o":65.33,"t":"2026-10-20T18:15:00Z","v":4842,"vw":65.314766},{"c":65.27,"h":65.32,"l":65.21,"n":85,"o":65.21,"t":"2026-10-20T18:20:00Z","v":2369,"vw":65.28766},{"c":65.365,"h":65.365,"l":65.28,"n":167,"o":65.28,"t":"2026-10-20T18:25:00Z","v":7774,"vw":65.335795},{"c":65.31,"h":65.38,"l":65.27,"n":167,"o":65.365,"t":"2026-10-20T18:30:00Z","v":7640,"vw":65.353119},{"c":65.32,"h":65.38,"l":65.29,"n":148,"o":65.35,"t":"2026-10-20T18:35:00Z","v":6456,"vw":65.347361},{"c":65.285,"h":65.295,"l":65.25,"n":100,"o":65.26,"t":"2026-10-20T18:40:00Z","v":2988,"vw":65.273051},{"c":65.3,"h":65.31,"l":65.24,"n":124,"o":65.25,"t":"2026-10-20T18:45:00Z","v":4220,"vw":65.281621},{"c":65.27,"h":65.32,"l":65.27,"n":183,"o":65.32,"t":"2026-10-20T18:50:00Z","v":7018,"vw":65.281919},{"c":65.215,"h":65.26,"l":65.185,"n":192,"o":65.26,"t":"2026-10-20T18:55:00Z","v":7040,"vw":65.216212},{"c":65.18,"h":65.25,"l":65.16,"n":262,"o":65.24,"t":"2026-10-20T19:00:00Z","v":12280,"vw":65.214627},{"c":65.29,"h":65.34,"l":65.2,"n":276,"o":65.2,"t":"2026-10-20T19:05:00Z","v":10051,"vw":65.239656},{"c":65.345,"h":65.36,"l":65.3,"n":113,"o":65.3,"t":"2026-10-20T19:10:00Z","v":3876,"vw":65.331316},{"c":65.44,"h":65.44,"l":65.28,"n":369,"o":65.335,"t":"2026-10-20T19:15:00Z","v":27235,"vw":65.343141},{"c":65.44,"h":65.44,"l":65.4,"n":136,"o":65.435,"t":"2026-10-20T19:20:00Z","v":4886,"vw":65.424385},{"c":65.455,"h":65.49,"l":65.44,"n":183,"o":65.44,"t":"2026-10-20T19:25:00Z","v":5264,"vw":65.4675},{"c":65.48,"h":65.49,"l":65.375,"n":302,"o":65.48,"t":"2026-10-20T19:30:00Z","v":14525,"vw":65.434301},{"c":65.52,"h":65.53,"l":65.44,"n":226,"o":65.46,"t":"2026-10-20T19:35:00Z","v":9013,"vw":65.493535},{"c":65.55,"h":65.57,"l":65.49,"n":304,"o":65.53,"t":"2026-10-20T19:40:00Z","v":12342,"vw":65.537403},{"c":65.595,"h":65.62,"l":65.52,"n":356,"o":65.55,"t":"2026-10-20T19:45:00Z","v":13030,"vw":65.569682},{"c":65.7,"h":65.73,"l":65.57,"n":445,"o":65.62,"t":"2026-10-20T19:50:00Z","v":17074,"vw":65.636017},{"c":65.83,"h":65.88,"l":65.7,"n":1506,"o":65.73,"t":"2026-10-20T19:55:00Z","v":72349,"vw":65.806138},{"c":65.84,"h":65.84,"l":65.82,"n":54,"o":65.82,"t":"2026-10-20T20:00:00Z","v":156427,"vw":65.839722},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-20T20:30:00Z","v":197,"vw":65.84},{"c":66.265,"h":66.265,"l":66.185,"n":65,"o":66.19,"t":"2026-10-21T13:30:00Z","v":7577,"vw":66.224517},{"c":65.9,"h":66.5,"l":65.77,"n":62,"o":66.16,"t":"2026-10-21T13:35:00Z","v":4619,"vw":66.160114},{"c":66.105,"h":66.565,"l":66.105,"n":62,"o":66.25,"t":"2026-10-21T13:40:00Z","v":4157,"vw":66.275758},{"c":66.075,"h":66.33,"l":66.075,"n":130,"o":66.08,"t":"2026-10-21T13:45:00Z","v":8571,"vw":66.170958},{"c":66.515,"h":66.515,"l":66.25,"n":133,"o":66.25,"t":"2026-10-21T13:50:00Z","v":6471,"vw":66.410796},{"c":66.12,"h":66.515,"l":66.1,"n":40,"o":66.32,"t":"2026-10-21T13:55:00Z","v":3841,"vw":66.301143},{"c":65.89,"h":66.315,"l":65.77,"n":102,"o":66.315,"t":"2026-10-21T14:00:00Z","v":9228,"vw":66.098},{"c":65.83,"h":65.975,"l":65.79,"n":63,"o":65.97,"t":"2026-10-21T14:05:00Z","v":1721,"vw":65.854647},{"c":65.9,"h":66.015,"l":65.81,"n":226,"o":65.86,"t":"2026-10-21T14:10:00Z","v":13504,"vw":65.92892},{"c":65.54,"h":65.945,"l":65.54,"n":89,"o":65.945,"t":"2026-10-21T14:15:00Z","v":6683,"vw":65.907266},{"c":65.7,"h":65.86,"l":65.54,"n":68,"o":65.54,"t":"2026-10-21T14:20:00Z","v":4691,"vw":65.686061},{"c":65.71,"h":65.71,"l":65.57,"n":48,"o":65.57,"t":"2026-10-21T14:25:00Z","v":1668,"vw":65.66},{"c":65.73,"h":65.865,"l":65.71,"n":83,"o":65.71,"t":"2026-10-21T14:30:00Z","v":6090,"vw":65.749163},{"c":65.92,"h":65.92,"l":65.74,"n":172,"o":65.74,"t":"2026-10-21T14:35:00Z","v":6944,"vw":65.861498},{"c":65.86,"h":65.99,"l":65.86,"n":153,"o":65.93,"t":"2026-10-21T14:40:00Z","v":8967,"vw":65.91829},{"c":66.005,"h":66.01,"l":65.98,"n":81,"o":65.98,"t":"2026-10-21T14:45:00Z","v":2728,"vw":65.9965},{"c":65.945,"h":65.97,"l":65.93,"n":86,"o":65.96,"t":"2026-10-21T14:50:00Z","v":2943,"vw":65.948},{"c":66.11,"h":66.11,"l":65.88,"n":275,"o":65.9,"t":"2026-10-21T14:55:00Z","v":10401,"vw":66.004105},{"c":66.01,"h":66.065,"l":65.945,"n":72,"o":66.065,"t":"2026-10-21T15:00:00Z","v":5286,"vw":66.035777},{"c":65.94,"h":65.97,"l":65.94,"n":34,"o":65.97,"t":"2026-10-21T15:05:00Z","v":2514,"vw":65.967191},{"c":65.79,"h":65.94,"l":65.79,"n":71,"o":65.93,"t":"2026-10-21T15:10:00Z","v":7437,"vw":65.925075},{"c":65.745,"h":65.855,"l":65.74,"n":107,"o":65.855,"t":"2026-10-21T15:15:00Z","v":20155,"vw":65.837407},{"c":65.775,"h":65.86,"l":65.74,"n":188,"o":65.79,"t":"2026-10-21T15:20:00Z","v":11022,"vw":65.788631},{"c":65.79,"h":65.84,"l":65.73,"n":212,"o":65.775,"t":"2026-10-21T15:25:00Z","v":20913,"vw":65.784691},{"c":65.855,"h":65.87,"l":65.8,"n":123,"o":65.825,"t":"2026-10-21T15:30:00Z","v":5433,"vw":65.828558},{"c":65.845,"h":65.8796,"l":65.81,"n":93,"o":65.84,"t":"2026-10-21T15:35:00Z","v":8402,"vw":65.847058},{"c":65.77,"h":65.845,"l":65.77,"n":177,"o":65.81,"t":"2026-10-21T15:40:00Z","v":15945,"vw":65.813845},{"c":65.69,"h":65.765,"l":65.67,"n":196,"o":65.765,"t":"2026-10-21T15:45:00Z","v":7250,"vw":65.714391},{"c":65.7,"h":65.7507,"l":65.69,"n":52,"o":65.7,"t":"2026-10-21T15:50:00Z","v":2828,"vw":65.723989},{"c":65.66,"h":65.76,"l":65.66,"n":83,"o":65.75,"t":"2026-10-21T15:55:00Z","v":2778,"vw":65.730625},{"c":65.715,"h":65.715,"l":65.7,"n":167,"o":65.7,"t":"2026-10-21T16:00:00Z","v":3446,"vw":65.708333},{"c":65.675,"h":65.725,"l":65.65,"n":159,"o":65.72,"t":"2026-10-21T16:05:00Z","v":10041,"vw":65.68836},{"c":65.84,"h":65.84,"l":65.675,"n":159,"o":65.675,"t":"2026-10-21T16:10:00Z","v":6986,"vw":65.753842},{"c":65.74,"h":65.8,"l":65.74,"n":41,"o":65.8,"t":"2026-10-21T16:15:00Z","v":2527,"vw":65.79},{"c":65.78,"h":65.8299,"l":65.73,"n":64,"o":65.81,"t":"2026-10-21T16:20:00Z","v":9622,"vw":65.80544},{"c":65.75,"h":65.8,"l":65.75,"n":58,"o":65.78,"t":"2026-10-21T16:25:00Z","v":1992,"vw":65.7875},{"c":65.695,"h":65.87,"l":65.695,"n":264,"o":65.805,"t":"2026-10-21T16:30:00Z","v":12836,"vw":65.821251},{"c":65.81,"h":65.81,"l":65.653,"n":107,"o":65.715,"t":"2026-10-21T16:35:00Z","v":5693,"vw":65.745662},{"c":65.075,"h":65.75,"l":65.075,"n":240,"o":65.74,"t":"2026-10-21T16:40:00Z","v":25749,"vw":65.532412},{"c":64.83,"h":65.1,"l":64.36,"n":1028,"o":65.1,"t":"2026-10-21T16:45:00Z","v":78396,"vw":64.644258},{"c":64.36,"h":64.85,"l":64.14,"n":251,"o":64.84,"t":"2026-10-21T16:50:00Z","v":24522,"vw":64.388363},{"c":64.605,"h":64.62,"l":64.245,"n":238,"o":64.47,"t":"2026-10-21T16:55:00Z","v":23338,"vw":64.420267},{"c":64.49,"h":64.62,"l":64.45,"n":131,"o":64.61,"t":"2026-10-21T17:00:00Z","v":19159,"vw":64.491027},{"c":64.68,"h":64.74,"l":64.51,"n":87,"o":64.51,"t":"2026-10-21T17:05:00Z","v":4192,"vw":64.619734},{"c":64.585,"h":64.78,"l":64.58,"n":181,"o":64.68,"t":"2026-10-21T17:10:00Z","v":9233,"vw":64.719462},{"c":64.35,"h":64.54,"l":64.35,"n":77,"o":64.49,"t":"2026-10-21T17:15:00Z","v":5201,"vw":64.508493},{"c":64.43,"h":64.43,"l":64.335,"n":61,"o":64.335,"t":"2026-10-21T17:20:00Z","v":1149,"vw":64.38875},{"c":64.19,"h":64.42,"l":64.09,"n":144,"o":64.42,"t":"2026-10-21T17:25:00Z","v":4544,"vw":64.283913},{"c":64.36,"h":64.36,"l":64.055,"n":221,"o":64.165,"t":"2026-10-21T17:30:00Z","v":10873,"vw":64.152405},{"c":64.115,"h":64.31,"l":64.105,"n":192,"o":64.31,"t":"2026-10-21T17:35:00Z","v":5156,"vw":64.186016},{"c":63.87,"h":64.13,"l":63.87,"n":214,"o":64.11,"t":"2026-10-21T17:40:00Z","v":9398,"vw":64.044305},{"c":63.91,"h":63.96,"l":63.775,"n":135,"o":63.895,"t":"2026-10-21T17:45:00Z","v":9720,"vw":63.857821},{"c":64.02,"h":64.02,"l":63.92,"n":64,"o":63.92,"t":"2026-10-21T17:50:00Z","v":2015,"vw":63.974457},{"c":63.9375,"h":63.95,"l":63.75,"n":239,"o":63.95,"t":"2026-10-21T17:55:00Z","v":7756,"vw":63.860561},{"c":64.125,"h":64.16,"l":63.99,"n":153,"o":63.99,"t":"2026-10-21T18:00:00Z","v":4992,"vw":64.110345},{"c":64.12,"h":64.1502,"l":64.12,"n":117,"o":64.135,"t":"2026-10-21T18:05:00Z","v":4781,"vw":64.136245},{"c":64.24,"h":64.27,"l":64.08,"n":128,"o":64.08,"t":"2026-10-21T18:10:00Z","v":4317,"vw":64.210139},{"c":64.21,"h":64.27,"l":64.21,"n":48,"o":64.27,"t":"2026-10-21T18:15:00Z","v":1006,"vw":64.225},{"c":64.11,"h":64.185,"l":64.11,"n":41,"o":64.185,"t":"2026-10-21T18:20:00Z","v":675,"vw":64.1475},{"c":64.01,"h":64.11,"l":63.88,"n":187,"o":64.08,"t":"2026-10-21T18:25:00Z","v":5078,"vw":64.03027},{"c":64.035,"h":64.09,"l":64.025,"n":31,"o":64.08,"t":"2026-10-21T18:30:00Z","v":1079,"vw":64.066667},{"c":64,"h":64.08,"l":63.98,"n":126,"o":64.07,"t":"2026-10-21T18:35:00Z","v":5928,"vw":64.032167},{"c":64.02,"h":64.06,"l":63.935,"n":292,"o":63.98,"t":"2026-10-21T18:40:00Z","v":10103,"vw":63.990877},{"c":64.09,"h":64.27,"l":64.02,"n":357,"o":64.02,"t":"2026-10-21T18:45:00Z","v":14915,"vw":64.128284},{"c":64.36,"h":64.36,"l":64.11,"n":160,"o":64.11,"t":"2026-10-21T18:50:00Z","v":5150,"vw":64.250152},{"c":64.285,"h":64.37,"l":64.21,"n":143,"o":64.37,"t":"2026-10-21T18:55:00Z","v":3519,"vw":64.330691},{"c":64.5,"h":64.5,"l":64.23,"n":219,"o":64.285,"t":"2026-10-21T19:00:00Z","v":6304,"vw":64.361885},{"c":64.595,"h":64.6,"l":64.435,"n":159,"o":64.435,"t":"2026-10-21T19:05:00Z","v":4673,"vw":64.518044},{"c":64.72,"h":64.72,"l":64.61,"n":281,"o":64.62,"t":"2026-10-21T19:10:00Z","v":9484,"vw":64.663198},{"c":64.725,"h":64.76,"l":64.685,"n":156,"o":64.73,"t":"2026-10-21T19:15:00Z","v":4887,"vw":64.726589},{"c":64.65,"h":64.75,"l":64.62,"n":161,"o":64.715,"t":"2026-10-21T19:20:00Z","v":6034,"vw":64.677172},{"c":64.585,"h":64.75,"l":64.585,"n":291,"o":64.655,"t":"2026-10-21T19:25:00Z","v":9634,"vw":64.670753},{"c":64.53,"h":64.61,"l":64.51,"n":221,"o":64.555,"t":"2026-10-21T19:30:00Z","v":6815,"vw":64.564921},{"c":64.64,"h":64.68,"l":64.53,"n":240,"o":64.53,"t":"2026-10-21T19:35:00Z","v":8852,"vw":64.624125},{"c":64.69,"h":64.74,"l":64.59,"n":255,"o":64.63,"t":"2026-10-21T19:40:00Z","v":6676,"vw":64.674375},{"c":64.34,"h":64.78,"l":64.33,"n":444,"o":64.725,"t":"2026-10-21T19:45:00Z","v":22696,"vw":64.651342},{"c":64.36,"h":64.43,"l":64.19,"n":473,"o":64.28,"t":"2026-10-21T19:50:00Z","v":17093,"vw":64.374414},{"c":64.09,"h":64.37,"l":64.025,"n":1869,"o":64.32,"t":"2026-10-21T19:55:00Z","v":111243,"vw":64.113547},{"c":64.02,"h":64.12,"l":64.02,"n":57,"o":64.11,"t":"2026-10-21T20:00:00Z","v":151806,"vw":64.022636},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T11:10:00Z","v":103,"vw":64},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T11:15:00Z","v":105,"vw":64},{"c":64.995,"h":65.095,"l":64.42,"n":65,"o":64.62,"t":"2026-10-22T13:30:00Z","v":7314,"vw":64.7542},{"c":64.68,"h":65.005,"l":64.66,"n":104,"o":65,"t":"2026-10-22T13:35:00Z","v":7458,"vw":64.866198},{"c":64.67,"h":64.67,"l":64.645,"n":19,"o":64.65,"t":"2026-10-22T13:40:00Z","v":2741,"vw":64.6632},{"c":64.97,"h":65.02,"l":64.71,"n":54,"o":64.83,"t":"2026-10-22T13:45:00Z","v":3193,"vw":64.803481},{"c":65.325,"h":65.4,"l":65.18,"n":71,"o":65.29,"t":"2026-10-22T13:55:00Z","v":2230,"vw":65.307857},{"c":65.46,"h":65.46,"l":65.325,"n":24,"o":65.325,"t":"2026-10-22T14:00:00Z","v":740,"vw":65.35875},{"c":65.65,"h":65.65,"l":65.53,"n":36,"o":65.53,"t":"2026-10-22T14:05:00Z","v":1485,"vw":65.542083},{"c":65.665,"h":65.665,"l":65.53,"n":87,"o":65.53,"t":"2026-10-22T14:10:00Z","v":3423,"vw":65.586723},{"c":65.51,"h":65.655,"l":65.49,"n":154,"o":65.6225,"t":"2026-10-22T14:20:00Z","v":6672,"vw":65.566287},{"c":65.695,"h":65.76,"l":65.42,"n":136,"o":65.51,"t":"2026-10-22T14:25:00Z","v":26083,"vw":65.616776},{"c":65.555,"h":65.92,"l":65.515,"n":183,"o":65.795,"t":"2026-10-22T14:30:00Z","v":15229,"vw":65.736456},{"c":65.55,"h":65.68,"l":65.55,"n":81,"o":65.555,"t":"2026-10-22T14:35:00Z","v":5645,"vw":65.578367},{"c":65.48,"h":65.57,"l":65.45,"n":55,"o":65.57,"t":"2026-10-22T14:40:00Z","v":2203,"vw":65.509284},{"c":65.485,"h":65.67,"l":65.48,"n":113,"o":65.59,"t":"2026-10-22T14:45:00Z","v":3700,"vw":65.592955},{"c":65.6,"h":65.67,"l":65.42,"n":157,"o":65.62,"t":"2026-10-22T14:50:00Z","v":10893,"vw":65.504627},{"c":65.66,"h":65.69,"l":65.52,"n":214,"o":65.55,"t":"2026-10-22T14:55:00Z","v":8598,"vw":65.613103},{"c":65.76,"h":65.76,"l":65.66,"n":47,"o":65.66,"t":"2026-10-22T15:00:00Z","v":2150,"vw":65.674001},{"c":65.74,"h":65.75,"l":65.675,"n":105,"o":65.75,"t":"2026-10-22T15:05:00Z","v":2091,"vw":65.714709},{"c":65.89,"h":65.95,"l":65.76,"n":176,"o":65.77,"t":"2026-10-22T15:10:00Z","v":5915,"vw":65.825606},{"c":65.857,"h":65.98,"l":65.805,"n":113,"o":65.945,"t":"2026-10-22T15:15:00Z","v":4122,"vw":65.883237},{"c":65.8025,"h":65.9,"l":65.78,"n":71,"o":65.79,"t":"2026-10-22T15:20:00Z","v":2974,"vw":65.801533},{"c":65.72,"h":65.81,"l":65.64,"n":145,"o":65.69,"t":"2026-10-22T15:25:00Z","v":6640,"vw":65.743323},{"c":65.852,"h":65.92,"l":65.64,"n":139,"o":65.64,"t":"2026-10-22T15:30:00Z","v":5468,"vw":65.837698},{"c":65.915,"h":65.94,"l":65.83,"n":86,"o":65.835,"t":"2026-10-22T15:35:00Z","v":3674,"vw":65.890599},{"c":66.015,"h":66.13,"l":65.89,"n":192,"o":65.89,"t":"2026-10-22T15:40:00Z","v":10955,"vw":66.049961},{"c":66.09,"h":66.11,"l":66.015,"n":70,"o":66.015,"t":"2026-10-22T15:45:00Z","v":2315,"vw":66.086875},{"c":66.02,"h":66.16,"l":66.02,"n":91,"o":66.12,"t":"2026-10-22T15:50:00Z","v":2735,"vw":66.119843},{"c":66.09,"h":66.13,"l":66.03,"n":116,"o":66.03,"t":"2026-10-22T15:55:00Z","v":3523,"vw":66.079079},{"c":66.11,"h":66.165,"l":66.075,"n":80,"o":66.075,"t":"2026-10-22T16:00:00Z","v":3259,"vw":66.107567},{"c":66.08,"h":66.13,"l":66.08,"n":43,"o":66.1,"t":"2026-10-22T16:05:00Z","v":1520,"vw":66.105641},{"c":66.08,"h":66.15,"l":66.025,"n":109,"o":66.15,"t":"2026-10-22T16:10:00Z","v":3931,"vw":66.07537},{"c":66.135,"h":66.1375,"l":66.045,"n":56,"o":66.045,"t":"2026-10-22T16:15:00Z","v":1605,"vw":66.118056},{"c":66.235,"h":66.235,"l":66.135,"n":40,"o":66.135,"t":"2026-10-22T16:20:00Z","v":1214,"vw":66.204286},{"c":66.355,"h":66.38,"l":66.235,"n":52,"o":66.235,"t":"2026-10-22T16:25:00Z","v":4371,"vw":66.32373},{"c":66.275,"h":66.29,"l":66.27,"n":44,"o":66.27,"t":"2026-10-22T16:30:00Z","v":2202,"vw":66.283333},{"c":66.415,"h":66.47,"l":66.33,"n":95,"o":66.33,"t":"2026-10-22T16:35:00Z","v":5050,"vw":66.414325},{"c":66.54,"h":66.57,"l":66.47,"n":197,"o":66.48,"t":"2026-10-22T16:40:00Z","v":11105,"vw":66.511166},{"c":66.64,"h":66.64,"l":66.53,"n":159,"o":66.53,"t":"2026-10-22T16:45:00Z","v":4208,"vw":66.580485},{"c":66.61,"h":66.67,"l":66.61,"n":45,"o":66.67,"t":"2026-10-22T16:50:00Z","v":899,"vw":66.65},{"c":66.79,"h":66.79,"l":66.66,"n":192,"o":66.7,"t":"2026-10-22T16:55:00Z","v":7693,"vw":66.728244},{"c":66.8,"h":66.9,"l":66.77,"n":133,"o":66.9,"t":"2026-10-22T17:00:00Z","v":5408,"vw":66.836549},{"c":66.8,"h":66.89,"l":66.695,"n":203,"o":66.815,"t":"2026-10-22T17:05:00Z","v":7479,"vw":66.804174},{"c":66.717,"h":66.86,"l":66.68,"n":149,"o":66.79,"t":"2026-10-22T17:10:00Z","v":5888,"vw":66.739917},{"c":66.64,"h":66.725,"l":66.57,"n":152,"o":66.725,"t":"2026-10-22T17:15:00Z","v":6852,"vw":66.66056},{"c":66.52,"h":66.6,"l":66.4984,"n":146,"o":66.6,"t":"2026-10-22T17:20:00Z","v":7574,"vw":66.544232},{"c":66.765,"h":66.8,"l":66.675,"n":132,"o":66.68,"t":"2026-10-22T17:25:00Z","v":4306,"vw":66.729298},{"c":66.78,"h":66.78,"l":66.69,"n":145,"o":66.74,"t":"2026-10-22T17:30:00Z","v":7028,"vw":66.719025},{"c":66.69,"h":66.76,"l":66.69,"n":46,"o":66.76,"t":"2026-10-22T17:35:00Z","v":1403,"vw":66.742857},{"c":66.85,"h":66.85,"l":66.715,"n":188,"o":66.715,"t":"2026-10-22T17:40:00Z","v":6413,"vw":66.805116},{"c":66.8975,"h":66.95,"l":66.8175,"n":128,"o":66.8275,"t":"2026-10-22T17:45:00Z","v":4221,"vw":66.9075},{"c":67.01,"h":67.01,"l":66.89,"n":187,"o":66.93,"t":"2026-10-22T17:50:00Z","v":6372,"vw":66.948636},{"c":67.24,"h":67.27,"l":67.01,"n":331,"o":67.01,"t":"2026-10-22T17:55:00Z","v":18049,"vw":67.067327},{"c":67.15,"h":67.32,"l":67.055,"n":215,"o":67.285,"t":"2026-10-22T18:00:00Z","v":7847,"vw":67.144237},{"c":67.07,"h":67.15,"l":67.07,"n":111,"o":67.15,"t":"2026-10-22T18:05:00Z","v":3519,"vw":67.108889},{"c":67.16,"h":67.16,"l":67.105,"n":58,"o":67.105,"t":"2026-10-22T18:10:00Z","v":1970,"vw":67.114016},{"c":67.165,"h":67.21,"l":67.165,"n":42,"o":67.18,"t":"2026-10-22T18:15:00Z","v":964,"vw":67.188},{"c":67.26,"h":67.26,"l":67.12,"n":184,"o":67.165,"t":"2026-10-22T18:20:00Z","v":4907,"vw":67.171363},{"c":67.28,"h":67.4,"l":67.265,"n":159,"o":67.3,"t":"2026-10-22T18:25:00Z","v":5065,"vw":67.327709},{"c":67.315,"h":67.315,"l":67.31,"n":19,"o":67.31,"t":"2026-10-22T18:30:00Z","v":451,"vw":67.311667},{"c":67.21,"h":67.2225,"l":67.21,"n":87,"o":67.2225,"t":"2026-10-22T18:35:00Z","v":1957,"vw":67.215477},{"c":67.15,"h":67.25,"l":67.15,"n":62,"o":67.25,"t":"2026-10-22T18:40:00Z","v":1271,"vw":67.207143},{"c":67.28,"h":67.31,"l":67.215,"n":175,"o":67.22,"t":"2026-10-22T18:45:00Z","v":5947,"vw":67.258317},{"c":67.14,"h":67.3,"l":67.1,"n":244,"o":67.3,"t":"2026-10-22T18:50:00Z","v":8648,"vw":67.190513},{"c":67.225,"h":67.225,"l":67.1319,"n":143,"o":67.165,"t":"2026-10-22T18:55:00Z","v":5369,"vw":67.180887},{"c":67.2,"h":67.295,"l":67.185,"n":198,"o":67.19,"t":"2026-10-22T19:00:00Z","v":7519,"vw":67.251012},{"c":67.3225,"h":67.35,"l":67.225,"n":201,"o":67.2425,"t":"2026-10-22T19:05:00Z","v":6903,"vw":67.282523},{"c":67.175,"h":67.36,"l":67.175,"n":116,"o":67.36,"t":"2026-10-22T19:10:00Z","v":3061,"vw":67.267647},{"c":67.22,"h":67.23,"l":67.195,"n":151,"o":67.2,"t":"2026-10-22T19:15:00Z","v":4502,"vw":67.218075},{"c":67.16,"h":67.33,"l":67.16,"n":397,"o":67.23,"t":"2026-10-22T19:20:00Z","v":15109,"vw":67.269097},{"c":66.62,"h":67.18,"l":66.3,"n":1001,"o":67.155,"t":"2026-10-22T19:25:00Z","v":58566,"vw":66.679889},{"c":66.145,"h":66.675,"l":66.09,"n":849,"o":66.675,"t":"2026-10-22T19:30:00Z","v":64328,"vw":66.217912},{"c":65.905,"h":66.145,"l":65.29,"n":609,"o":66.145,"t":"2026-10-22T19:35:00Z","v":31688,"vw":65.638233},{"c":64.975,"h":66.36,"l":64.92,"n":1056,"o":66.12,"t":"2026-10-22T19:40:00Z","v":80934,"vw":65.61285},{"c":65.54,"h":65.86,"l":65.03,"n":716,"o":65.03,"t":"2026-10-22T19:45:00Z","v":38230,"vw":65.449182},{"c":65.51,"h":65.78,"l":65.105,"n":712,"o":65.77,"t":"2026-10-22T19:50:00Z","v":42956,"vw":65.446325},{"c":65.7,"h":65.74,"l":65.39,"n":1841,"o":65.52,"t":"2026-10-22T19:55:00Z","v":97953,"vw":65.573023},{"c":65.7,"h":65.7,"l":65.7,"n":36,"o":65.7,"t":"2026-10-22T20:00:00Z","v":253756,"vw":65.7},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-22T20:30:00Z","v":1279,"vw":65.7}],"history":[{"c":62.4,"h":63.93,"l":62.39,"n":7698,"o":63.72,"t":"2024-10-21T04:00:00Z","v":389149,"vw":62.64016},{"c":62.26,"h":62.45,"l":61.935,"n":8424,"o":62.13,"t":"2024-10-22T04:00:00Z","v":563113,"vw":62.223378},{"c":61.8,"h":62.26,"l":61.33,"n":8090,"o":61.95,"t":"2024-10-23T04:00:00Z","v":393442,"vw":61.758096},{"c":61.56,"h":61.99,"l":61.31,"n":7078,"o":61.69,"t":"2024-10-24T04:00:00Z","v":822762,"vw":61.574649},{"c":60.46,"h":62,"l":60.36,"n":11120,"o":62,"t":"2024-10-25T04:00:00Z","v":437829,"vw":60.644579},{"c":61.09,"h":61.4625,"l":60.82,"n":8707,"o":60.82,"t":"2024-10-28T04:00:00Z","v":400508,"vw":61.095615},{"c":60.9,"h":60.98,"l":60.3349,"n":10065,"o":60.41,"t":"2024-10-29T04:00:00Z","v":572622,"vw":60.856952},{"c":61,"h":61.76,"l":60.755,"n":12760,"o":60.82,"t":"2024-10-30T04:00:00Z","v":773013,"vw":61.185208},{"c":60.01,"h":61.005,"l":59.98,"n":11206,"o":60.8,"t":"2024-10-31T04:00:00Z","v":548719,"vw":60.280588},{"c":53.77,"h":57.7775,"l":53.46,"n":28633,"o":57.5,"t":"2024-11-01T04:00:00Z","v":1943694,"vw":54.339631},{"c":54.11,"h":54.99,"l":53.94,"n":19333,"o":54.01,"t":"2024-11-04T05:00:00Z","v":1488295,"vw":54.305311},{"c":53.65,"h":54.125,"l":53.2268,"n":25506,"o":53.63,"t":"2024-11-05T05:00:00Z","v":1519394,"vw":53.570419},{"c":56.43,"h":57.18,"l":54.1,"n":21716,"o":56.56,"t":"2024-11-06T05:00:00Z","v":1174185,"vw":56.029547},{"c":55.29,"h":56.21,"l":54.78,"n":14290,"o":56.21,"t":"2024-11-07T05:00:00Z","v":775238,"vw":55.265988},{"c":55.27,"h":55.88,"l":55.131,"n":11098,"o":55.38,"t":"2024-11-08T05:00:00Z","v":577665,"vw":55.381946},{"c":56,"h":56.13,"l":55.42,"n":16782,"o":55.71,"t":"2024-11-11T05:00:00Z","v":1168539,"vw":55.746253},{"c":57.05,"h":57.07,"l":55.96,"n":10944,"o":56,"t":"2024-11-12T05:00:00Z","v":810060,"vw":56.727087},{"c":56.88,"h":57.68,"l":56.7,"n":13066,"o":57.39,"t":"2024-11-13T05:00:00Z","v":1012100,"vw":57.020428},{"c":55.66,"h":57.165,"l":55.38,"n":13366,"o":56.72,"t":"2024-11-14T05:00:00Z","v":991914,"vw":55.800273},{"c":55.5,"h":56.45,"l":55.425,"n":12464,"o":55.96,"t":"2024-11-15T05:00:00Z","v":994066,"vw":55.685453},{"c":56,"h":56.21,"l":55.5,"n":9698,"o":55.5,"t":"2024-11-18T05:00:00Z","v":681650,"vw":56.005397},{"c":55.79,"h":56.02,"l":55.19,"n":9500,"o":55.19,"t":"2024-11-19T05:00:00Z","v":842836,"vw":55.812329},{"c":55.71,"h":55.735,"l":55.19,"n":9721,"o":55.58,"t":"2024-11-20T05:00:00Z","v":574185,"vw":55.548041},{"c":55.93,"h":56.17,"l":55.45,"n":9980,"o":55.98,"t":"2024-11-21T05:00:00Z","v":508296,"vw":55.927118},{"c":56.76,"h":56.95,"l":56.21,"n":10365,"o":56.21,"t":"2024-11-22T05:00:00Z","v":686370,"vw":56.699948},{"c":58.12,"h":58.78,"l":57.37,"n":13307,"o":57.53,"t":"2024-11-25T05:00:00Z","v":987184,"vw":58.218042},{"c":57.75,"h":58.05,"l":57.28,"n":11131,"o":57.905,"t":"2024-11-26T05:00:00Z","v":661019,"vw":57.760486},{"c":57.74,"h":58.5,"l":57.71,"n":8014,"o":58.01,"t":"2024-11-27T05:00:00Z","v":497444,"vw":57.870026},{"c":57.78,"h":58.103,"l":57.62,"n":5056,"o":57.87,"t":"2024-11-29T05:00:00Z","v":308791,"vw":57.817981},{"c":57.02,"h":57.78,"l":56.97,"n":12457,"o":57.55,"t":"2024-12-02T05:00:00Z","v":647294,"vw":57.254656},{"c":56.86,"h":57.33,"l":56.73,"n":11684,"o":57.2,"t":"2024-12-03T05:00:00Z","v":860610,"vw":56.894135},{"c":56.31,"h":57.06,"l":55.96,"n":8520,"o":56.89,"t":"2024-12-04T05:00:00Z","v":528236,"vw":56.369481},{"c":56.4,"h":56.82,"l":55.9501,"n":9767,"o":56.14,"t":"2024-12-05T05:00:00Z","v":464906,"vw":56.502183},{"c":56.14,"h":56.81,"l":56.01,"n":9359,"o":56.64,"t":"2024-12-06T05:00:00Z","v":533882,"vw":56.210131},{"c":54.73,"h":56.065,"l":54.5718,"n":10752,"o":55.85,"t":"2024-12-09T05:00:00Z","v":676957,"vw":54.845957},{"c":55.16,"h":55.36,"l":54.03,"n":12895,"o":54.49,"t":"2024-12-10T05:00:00Z","v":672646,"vw":55.055723},{"c":55.51,"h":55.79,"l":55.15,"n":10237,"o":55.37,"t":"2024-12-11T05:00:00Z","v":552416,"vw":55.505873},{"c":55.41,"h":55.86,"l":55.3,"n":9551,"o":55.6,"t":"2024-12-12T05:00:00Z","v":500506,"vw":55.518405},{"c":55.19,"h":55.52,"l":54.81,"n":11745,"o":55.3,"t":"2024-12-13T05:00:00Z","v":893387,"vw":55.182834},{"c":55.63,"h":55.95,"l":55.1,"n":12432,"o":55.52,"t":"2024-12-16T05:00:00Z","v":1001339,"vw":55.657547},{"c":54.63,"h":55.63,"l":54.5,"n":10980,"o":55.03,"t":"2024-12-17T05:00:00Z","v":777211,"vw":54.794608},{"c":52.73,"h":55.21,"l":52.22,"n":15697,"o":54.64,"t":"2024-12-18T05:00:00Z","v":820566,"vw":53.287355},{"c":52.91,"h":53.48,"l":52.72,"n":13998,"o":52.85,"t":"2024-12-19T05:00:00Z","v":731295,"vw":53.008572},{"c":53.26,"h":53.885,"l":52.37,"n":14864,"o":52.37,"t":"2024-12-20T05:00:00Z","v":2324013,"vw":53.257377},{"c":53.4,"h":53.66,"l":52.965,"n":10358,"o":53.4,"t":"2024-12-23T05:00:00Z","v":478891,"vw":53.339991},{"c":53.84,"h":53.9,"l":53.08,"n":4962,"o":53.36,"t":"2024-12-24T05:00:00Z","v":224854,"vw":53.576398},{"c":54.42,"h":54.57,"l":53.46,"n":8243,"o":53.46,"t":"2024-12-26T05:00:00Z","v":403979,"vw":54.274351},{"c":54.06,"h":54.55,"l":53.79,"n":8798,"o":53.97,"t":"2024-12-27T05:00:00Z","v":494293,"vw":54.076994},{"c":54.13,"h":54.31,"l":53.46,"n":8427,"o":53.99,"t":"2024-12-30T05:00:00Z","v":383848,"vw":54.071429},{"c":54.44,"h":54.94,"l":54.33,"n":10351,"o":54.45,"t":"2024-12-31T05:00:00Z","v":500785,"vw":54.500249},{"c":54.48,"h":54.99,"l":54.14,"n":8748,"o":54.85,"t":"2025-01-02T05:00:00Z","v":449661,"vw":54.481035},{"c":55.01,"h":55.15,"l":54.57,"n":8798,"o":54.69,"t":"2025-01-03T05:00:00Z","v":504363,"vw":54.974857},{"c":53.6,"h":54.87,"l":53.55,"n":10804,"o":54.44,"t":"2025-01-06T05:00:00Z","v":703145,"vw":54.030425},{"c":54.19,"h":54.59,"l":53.68,"n":13874,"o":53.7,"t":"2025-01-07T05:00:00Z","v":743254,"vw":54.172425},{"c":55.04,"h":55.15,"l":53.6,"n":12742,"o":53.6,"t":"2025-01-08T05:00:00Z","v":984966,"vw":54.823596},{"c":54.48,"h":54.59,"l":53.6,"n":22798,"o":53.92,"t":"2025-01-10T05:00:00Z","v":1865440,"vw":54.362858},{"c":55.51,"h":55.55,"l":54,"n":11905,"o":54,"t":"2025-01-13T05:00:00Z","v":815913,"vw":55.193268},{"c":56.6,"h":56.98,"l":55.41,"n":14252,"o":55.41,"t":"2025-01-14T05:00:00Z","v":1287981,"vw":56.288535},{"c":57.66,"h":57.72,"l":56.7,"n":9148,"o":57.72,"t":"2025-01-15T05:00:00Z","v":732398,"vw":57.343077},{"c":57.49,"h":58.13,"l":57.42,"n":15261,"o":57.49,"t":"2025-01-16T05:00:00Z","v":914621,"vw":57.592008},{"c":57.71,"h":58.16,"l":57.19,"n":16356,"o":57.65,"t":"2025-01-17T05:00:00Z","v":1260784,"vw":57.862174},{"c":57.87,"h":58.57,"l":57.475,"n":13837,"o":57.71,"t":"2025-01-21T05:00:00Z","v":852120,"vw":57.905463},{"c":57.53,"h":57.895,"l":56.88,"n":11819,"o":57.47,"t":"2025-01-22T05:00:00Z","v":750626,"vw":57.450254},{"c":57.72,"h":58.157,"l":56.28,"n":10996,"o":56.71,"t":"2025-01-23T05:00:00Z","v":767469,"vw":57.72608},{"c":57.56,"h":57.845,"l":57.26,"n":9589,"o":57.38,"t":"2025-01-24T05:00:00Z","v":544545,"vw":57.569354},{"c":59.25,"h":59.36,"l":57.63,"n":9307,"o":58.02,"t":"2025-01-27T05:00:00Z","v":519344,"vw":59.104584},{"c":58.65,"h":59.65,"l":58.31,"n":9513,"o":58.97,"t":"2025-01-28T05:00:00Z","v":576939,"vw":58.695985},{"c":58.46,"h":59.29,"l":58.22,"n":9590,"o":58.43,"t":"2025-01-29T05:00:00Z","v":527278,"vw":58.598966},{"c":59,"h":59.43,"l":58.57,"n":9498,"o":59,"t":"2025-01-30T05:00:00Z","v":412805,"vw":59.061369},{"c":58.25,"h":59,"l":57.86,"n":11321,"o":58.84,"t":"2025-01-31T05:00:00Z","v":738407,"vw":58.272967},{"c":57.44,"h":58.15,"l":57.12,"n":11478,"o":57.32,"t":"2025-02-03T05:00:00Z","v":649749,"vw":57.560061},{"c":58.23,"h":58.416,"l":57.28,"n":11026,"o":57.28,"t":"2025-02-04T05:00:00Z","v":589767,"vw":58.160808},{"c":59.2,"h":59.22,"l":58.02,"n":15362,"o":58.6,"t":"2025-02-05T05:00:00Z","v":733587,"vw":58.83695},{"c":59.03,"h":59.53,"l":58.66,"n":10213,"o":59.53,"t":"2025-02-06T05:00:00Z","v":604764,"vw":59.001812},{"c":58.51,"h":59.03,"l":58.18,"n":10192,"o":59.03,"t":"2025-02-07T05:00:00Z","v":493555,"vw":58.523813},{"c":58.11,"h":58.74,"l":57.99,"n":10105,"o":58.57,"t":"2025-02-10T05:00:00Z","v":514617,"vw":58.208178},{"c":58.1,"h":58.4,"l":57.75,"n":10489,"o":57.79,"t":"2025-02-11T05:00:00Z","v":550331,"vw":58.139985},{"c":57.11,"h":57.82,"l":56.72,"n":11285,"o":57.62,"t":"2025-02-12T05:00:00Z","v":607094,"vw":57.131701},{"c":57.91,"h":57.91,"l":57.27,"n":18601,"o":57.41,"t":"2025-02-13T05:00:00Z","v":901033,"vw":57.725681},{"c":56.41,"h":58.58,"l":56.27,"n":25655,"o":56.83,"t":"2025-02-14T05:00:00Z","v":1784852,"vw":56.733702},{"c":56.31,"h":57.17,"l":56,"n":17861,"o":56.26,"t":"2025-02-18T05:00:00Z","v":1381931,"vw":56.347203},{"c":55.84,"h":56.33,"l":55.22,"n":15085,"o":55.76,"t":"2025-02-19T05:00:00Z","v":1353948,"vw":55.898173},{"c":56.09,"h":56.3,"l":55.59,"n":12132,"o":55.59,"t":"2025-02-20T05:00:00Z","v":757889,"vw":56.040885},{"c":56.17,"h":56.8,"l":56.1,"n":16843,"o":56.61,"t":"2025-02-21T05:00:00Z","v":1251707,"vw":56.315738},{"c":56.42,"h":56.98,"l":56.4,"n":16237,"o":56.5,"t":"2025-02-24T05:00:00Z","v":881171,"vw":56.630962},{"c":56.81,"h":57.475,"l":56.32,"n":15454,"o":56.88,"t":"2025-02-25T05:00:00Z","v":756176,"vw":56.747931},{"c":56.32,"h":57.06,"l":56.18,"n":14225,"o":56.44,"t":"2025-02-26T05:00:00Z","v":796464,"vw":56.430527},{"c":57.35,"h":57.43,"l":56.255,"n":12196,"o":56.41,"t":"2025-02-27T05:00:00Z","v":730726,"vw":57.091803},{"c":57.62,"h":57.97,"l":56.92,"n":12536,"o":57.68,"t":"2025-02-28T05:00:00Z","v":721732,"vw":57.450046},{"c":57.66,"h":58.345,"l":56.935,"n":16151,"o":57.55,"t":"2025-03-03T05:00:00Z","v":869514,"vw":57.609139},{"c":55.95,"h":57.305,"l":55.89,"n":14706,"o":57.26,"t":"2025-03-04T05:00:00Z","v":674152,"vw":56.236054},{"c":55.87,"h":56.39,"l":55.22,"n":12559,"o":55.76,"t":"2025-03-05T05:00:00Z","v":852213,"vw":55.786935},{"c":55.79,"h":55.96,"l":55.29,"n":16321,"o":55.71,"t":"2025-03-06T05:00:00Z","v":826450,"vw":55.63584},{"c":56.36,"h":56.589,"l":55.39,"n":12766,"o":55.82,"t":"2025-03-07T05:00:00Z","v":604039,"vw":56.155715},{"c":55.59,"h":57.1244,"l":55.31,"n":13938,"o":56.06,"t":"2025-03-10T04:00:00Z","v":868590,"vw":56.036563},{"c":54.56,"h":55.74,"l":54.27,"n":15187,"o":55.67,"t":"2025-03-11T04:00:00Z","v":780014,"vw":54.701736},{"c":53.97,"h":54.75,"l":53.33,"n":13131,"o":54.54,"t":"2025-03-12T04:00:00Z","v":721363,"vw":53.903883},{"c":54.07,"h":54.82,"l":53.95,"n":13220,"o":54.17,"t":"2025-03-13T04:00:00Z","v":881531,"vw":54.176775},{"c":54.72,"h":54.75,"l":53.815,"n":14039,"o":54.21,"t":"2025-03-14T04:00:00Z","v":949160,"vw":54.509237},{"c":54.82,"h":54.9,"l":53.72,"n":18018,"o":54.5,"t":"2025-03-17T04:00:00Z","v":902712,"vw":54.538276},{"c":55.15,"h":55.51,"l":54.745,"n":12149,"o":54.89,"t":"2025-03-18T04:00:00Z","v":675148,"vw":55.133115},{"c":55.39,"h":55.96,"l":54.805,"n":13392,"o":55.41,"t":"2025-03-19T04:00:00Z","v":815543,"vw":55.318817},{"c":55.85,"h":56.225,"l":55.07,"n":10808,"o":55.07,"t":"2025-03-20T04:00:00Z","v":660660,"vw":55.822282},{"c":55.59,"h":56.025,"l":55.02,"n":15257,"o":55.35,"t":"2025-03-21T04:00:00Z","v":3073859,"vw":55.549274},{"c":56.74,"h":56.77,"l":55.8,"n":10044,"o":55.89,"t":"2025-03-24T04:00:00Z","v":579662,"vw":56.61851},{"c":57.27,"h":57.72,"l":56.45,"n":12582,"o":56.64,"t":"2025-03-25T04:00:00Z","v":680124,"vw":57.28955},{"c":58.05,"h":58.19,"l":57.4,"n":9563,"o":57.58,"t":"2025-03-26T04:00:00Z","v":463621,"vw":57.987309},{"c":58.51,"h":58.96,"l":58.02,"n":13212,"o":58.31,"t":"2025-03-27T04:00:00Z","v":746436,"vw":58.491742},{"c":57.35,"h":58.71,"l":57.29,"n":12119,"o":58.64,"t":"2025-03-28T04:00:00Z","v":590769,"vw":57.534001},{"c":57.72,"h":58,"l":56.98,"n":14003,"o":57.05,"t":"2025-03-31T04:00:00Z","v":758541,"vw":57.699183},{"c":58.24,"h":58.66,"l":57.36,"n":11065,"o":57.53,"t":"2025-04-01T04:00:00Z","v":619355,"vw":58.212696},{"c":58.7,"h":58.78,"l":57.66,"n":12143,"o":57.66,"t":"2025-04-02T04:00:00Z","v":691696,"vw":58.554383},{"c":56.74,"h":58.08,"l":56.48,"n":15749,"o":57.33,"t":"2025-04-03T04:00:00Z","v":793359,"vw":57.029074},{"c":54.49,"h":55.56,"l":53.84,"n":24644,"o":54.96,"t":"2025-04-04T04:00:00Z","v":976854,"vw":54.532676},{"c":52.78,"h":55.51,"l":52.06,"n":22890,"o":52.95,"t":"2025-04-07T04:00:00Z","v":1223921,"vw":53.147118},{"c":52.91,"h":55.13,"l":52.27,"n":20218,"o":55.09,"t":"2025-04-08T04:00:00Z","v":1003609,"vw":53.361723},{"c":55.44,"h":56.07,"l":51.61,"n":25914,"o":52.39,"t":"2025-04-09T04:00:00Z","v":1371850,"vw":54.280919},{"c":54.19,"h":55.395,"l":53.36,"n":19277,"o":54.9,"t":"2025-04-10T04:00:00Z","v":969701,"vw":54.349251},{"c":54.93,"h":55.04,"l":52.92,"n":12830,"o":54.16,"t":"2025-04-11T04:00:00Z","v":648329,"vw":54.410091},{"c":55.76,"h":56.13,"l":55.175,"n":13915,"o":55.29,"t":"2025-04-14T04:00:00Z","v":719128,"vw":55.748554},{"c":55.73,"h":56.58,"l":55.67,"n":9479,"o":55.76,"t":"2025-04-15T04:00:00Z","v":457740,"vw":55.898452},{"c":54.63,"h":56.23,"l":54.36,"n":11425,"o":55.94,"t":"2025-04-16T04:00:00Z","v":549320,"vw":54.932314},{"c":55.08,"h":55.525,"l":54.6,"n":12067,"o":54.6,"t":"2025-04-17T04:00:00Z","v":856680,"vw":55.084863},{"c":53.71,"h":54.825,"l":53.31,"n":10037,"o":54.79,"t":"2025-04-21T04:00:00Z","v":554825,"vw":53.790584},{"c":55.38,"h":55.54,"l":54.29,"n":11972,"o":54.36,"t":"2025-04-22T04:00:00Z","v":589727,"vw":55.138294},{"c":55.53,"h":56.85,"l":55.28,"n":13005,"o":55.96,"t":"2025-04-23T04:00:00Z","v":1017265,"vw":55.700626},{"c":56.13,"h":56.36,"l":55.16,"n":12480,"o":55.33,"t":"2025-04-24T04:00:00Z","v":643195,"vw":56.039603},{"c":55.54,"h":56.26,"l":55.11,"n":9359,"o":56.03,"t":"2025-04-25T04:00:00Z","v":445562,"vw":55.557902},{"c":55.95,"h":56.2,"l":55.44,"n":10880,"o":55.45,"t":"2025-04-28T04:00:00Z","v":515085,"vw":55.878729},{"c":56.3,"h":56.38,"l":55.52,"n":12010,"o":55.62,"t":"2025-04-29T04:00:00Z","v":508290,"vw":56.185158},{"c":56.93,"h":57.045,"l":55.64,"n":12727,"o":56.04,"t":"2025-04-30T04:00:00Z","v":716610,"vw":56.719212},{"c":57.04,"h":57.455,"l":56.0596,"n":12818,"o":56.32,"t":"2025-05-01T04:00:00Z","v":543504,"vw":57.055303},{"c":58.56,"h":58.91,"l":57.55,"n":12951,"o":57.55,"t":"2025-05-02T04:00:00Z","v":577384,"vw":58.519237},{"c":58.46,"h":58.79,"l":58.05,"n":10736,"o":58.05,"t":"2025-05-05T04:00:00Z","v":466848,"vw":58.515005},{"c":58.03,"h":58.45,"l":57.88,"n":10522,"o":58.12,"t":"2025-05-06T04:00:00Z","v":488967,"vw":58.137392},{"c":58.39,"h":58.93,"l":58.04,"n":14690,"o":58.46,"t":"2025-05-07T04:00:00Z","v":784535,"vw":58.450413},{"c":58.72,"h":59.39,"l":58.585,"n":16603,"o":58.71,"t":"2025-05-08T04:00:00Z","v":776107,"vw":58.836963},{"c":58.53,"h":60.345,"l":57.69,"n":15716,"o":60,"t":"2025-05-09T04:00:00Z","v":715154,"vw":58.529097},{"c":59.64,"h":60.36,"l":59.22,"n":13548,"o":60.36,"t":"2025-05-12T04:00:00Z","v":571320,"vw":59.680677},{"c":59.47,"h":60,"l":59.43,"n":9727,"o":60,"t":"2025-05-13T04:00:00Z","v":368134,"vw":59.570156},{"c":58.49,"h":59.74,"l":58.47,"n":11524,"o":59.46,"t":"2025-05-14T04:00:00Z","v":533723,"vw":58.653397},{"c":59.04,"h":59.26,"l":58.675,"n":11771,"o":58.68,"t":"2025-05-15T04:00:00Z","v":484777,"vw":58.948542},{"c":59.83,"h":59.9,"l":58.83,"n":11853,"o":58.92,"t":"2025-05-16T04:00:00Z","v":630962,"vw":59.666986},{"c":59.46,"h":59.74,"l":59.13,"n":11343,"o":59.21,"t":"2025-05-19T04:00:00Z","v":498250,"vw":59.463128},{"c":59.13,"h":59.7,"l":59.04,"n":10872,"o":59.26,"t":"2025-05-20T04:00:00Z","v":482991,"vw":59.252822},{"c":57.57,"h":58.8629,"l":57.4,"n":13691,"o":58.67,"t":"2025-05-21T04:00:00Z","v":787205,"vw":57.720041},{"c":57.81,"h":57.97,"l":57.31,"n":12104,"o":57.47,"t":"2025-05-22T04:00:00Z","v":532616,"vw":57.712785},{"c":57.6,"h":57.71,"l":57.07,"n":11305,"o":57.07,"t":"2025-05-23T04:00:00Z","v":897728,"vw":57.529137},{"c":58.54,"h":58.59,"l":57.58,"n":9399,"o":58.11,"t":"2025-05-27T04:00:00Z","v":489427,"vw":58.408678},{"c":57.89,"h":58.69,"l":57.85,"n":11189,"o":58.36,"t":"2025-05-28T04:00:00Z","v":434102,"vw":58.068009},{"c":58.25,"h":58.25,"l":57.67,"n":10814,"o":58.04,"t":"2025-05-29T04:00:00Z","v":402751,"vw":58.083701},{"c":58,"h":58.195,"l":57.43,"n":11556,"o":57.88,"t":"2025-05-30T04:00:00Z","v":679681,"vw":58.025544},{"c":57.54,"h":57.74,"l":57.04,"n":12369,"o":57.69,"t":"2025-06-02T04:00:00Z","v":635782,"vw":57.466274},{"c":57.98,"h":58.05,"l":57.06,"n":10334,"o":57.44,"t":"2025-06-03T04:00:00Z","v":483636,"vw":57.846927},{"c":57.35,"h":58.18,"l":57.32,"n":10910,"o":57.77,"t":"2025-06-04T04:00:00Z","v":564830,"vw":57.559891},{"c":57.1,"h":57.54,"l":57.04,"n":12042,"o":57.46,"t":"2025-06-05T04:00:00Z","v":519422,"vw":57.210409},{"c":57.82,"h":57.99,"l":57.315,"n":9341,"o":57.94,"t":"2025-06-06T04:00:00Z","v":346639,"vw":57.704508},{"c":57.52,"h":57.98,"l":57.045,"n":13521,"o":57.69,"t":"2025-06-09T04:00:00Z","v":570573,"vw":57.584644},{"c":57.92,"h":58.17,"l":57.48,"n":10977,"o":57.51,"t":"2025-06-10T04:00:00Z","v":436439,"vw":57.946816},{"c":58.52,"h":58.88,"l":58.015,"n":15180,"o":58.09,"t":"2025-06-11T04:00:00Z","v":592585,"vw":58.547317},{"c":59.17,"h":59.31,"l":57.74,"n":12988,"o":58.16,"t":"2025-06-12T04:00:00Z","v":531027,"vw":58.949759},{"c":58.61,"h":59.27,"l":58.3,"n":15144,"o":58.58,"t":"2025-06-13T04:00:00Z","v":622616,"vw":58.649322},{"c":59.04,"h":59.785,"l":58.6,"n":14632,"o":58.9,"t":"2025-06-16T04:00:00Z","v":636244,"vw":59.149783},{"c":57.96,"h":58.89,"l":57.155,"n":15489,"o":58.6,"t":"2025-06-17T04:00:00Z","v":738630,"vw":57.9188},{"c":59.08,"h":59.5,"l":58.02,"n":13643,"o":58.02,"t":"2025-06-18T04:00:00Z","v":603221,"vw":59.077165},{"c":59.56,"h":59.67,"l":58.885,"n":15127,"o":59.21,"t":"2025-06-20T04:00:00Z","v":2184829,"vw":59.484091},{"c":61.1,"h":61.125,"l":59.74,"n":13247,"o":59.74,"t":"2025-06-23T04:00:00Z","v":592858,"vw":60.788433},{"c":61.24,"h":61.76,"l":60.88,"n":15315,"o":61.21,"t":"2025-06-24T04:00:00Z","v":631319,"vw":61.338354},{"c":60.27,"h":61.535,"l":60.16,"n":13404,"o":60.98,"t":"2025-06-25T04:00:00Z","v":545944,"vw":60.3635},{"c":60.53,"h":60.73,"l":59.97,"n":11532,"o":60.52,"t":"2025-06-26T04:00:00Z","v":471786,"vw":60.382113},{"c":60.64,"h":60.91,"l":60.37,"n":11465,"o":60.72,"t":"2025-06-27T04:00:00Z","v":1584219,"vw":60.630425},{"c":60.73,"h":61.1,"l":60.34,"n":11881,"o":61.08,"t":"2025-06-30T04:00:00Z","v":573779,"vw":60.722095},{"c":61.44,"h":62.02,"l":60.54,"n":14273,"o":60.54,"t":"2025-07-01T04:00:00Z","v":715908,"vw":61.502608},{"c":61.12,"h":61.53,"l":60.63,"n":10491,"o":61.42,"t":"2025-07-02T04:00:00Z","v":636553,"vw":61.121207},{"c":61.9,"h":61.94,"l":61.345,"n":6805,"o":61.49,"t":"2025-07-03T04:00:00Z","v":339363,"vw":61.768878},{"c":59.85,"h":61.31,"l":59.76,"n":13606,"o":61.195,"t":"2025-07-07T04:00:00Z","v":632650,"vw":60.099147},{"c":59.55,"h":60.525,"l":59.51,"n":12899,"o":59.71,"t":"2025-07-08T04:00:00Z","v":776895,"vw":59.799542},{"c":58.71,"h":59.6,"l":58.47,"n":12381,"o":59.6,"t":"2025-07-09T04:00:00Z","v":561699,"vw":58.82333},{"c":56.77,"h":58.52,"l":56.76,"n":18412,"o":58.33,"t":"2025-07-10T04:00:00Z","v":949594,"vw":57.206005},{"c":56,"h":56.57,"l":55.8,"n":17500,"o":56.44,"t":"2025-07-11T04:00:00Z","v":1261657,"vw":56.109639},{"c":56.45,"h":56.68,"l":55.88,"n":13512,"o":55.96,"t":"2025-07-14T04:00:00Z","v":637790,"vw":56.400042},{"c":55.71,"h":56.425,"l":55.59,"n":19140,"o":56.16,"t":"2025-07-15T04:00:00Z","v":1150032,"vw":56.056012},{"c":55.88,"h":56.09,"l":55.22,"n":17903,"o":55.85,"t":"2025-07-16T04:00:00Z","v":1028865,"vw":55.763295},{"c":56.08,"h":56.19,"l":55.59,"n":12790,"o":55.66,"t":"2025-07-17T04:00:00Z","v":656021,"vw":55.984478},{"c":55.69,"h":56.38,"l":55.57,"n":14602,"o":56.19,"t":"2025-07-18T04:00:00Z","v":659486,"vw":55.789257},{"c":55.96,"h":56.3,"l":55.44,"n":15239,"o":55.85,"t":"2025-07-21T04:00:00Z","v":969486,"vw":56.012731},{"c":56.8,"h":56.91,"l":56,"n":11740,"o":56.02,"t":"2025-07-22T04:00:00Z","v":814397,"vw":56.650781},{"c":57,"h":57.32,"l":56.51,"n":12645,"o":56.89,"t":"2025-07-23T04:00:00Z","v":664667,"vw":56.978723},{"c":56.4,"h":57.27,"l":56.39,"n":13391,"o":56.76,"t":"2025-07-24T04:00:00Z","v":597772,"vw":56.665609},{"c":56.7,"h":56.88,"l":56.24,"n":13520,"o":56.41,"t":"2025-07-25T04:00:00Z","v":534536,"vw":56.679741},{"c":56.09,"h":56.665,"l":55.62,"n":23845,"o":56.58,"t":"2025-07-28T04:00:00Z","v":1705110,"vw":56.122569},{"c":56.54,"h":56.97,"l":56.305,"n":14244,"o":56.45,"t":"2025-07-29T04:00:00Z","v":617543,"vw":56.630439},{"c":56.07,"h":56.99,"l":55.85,"n":14000,"o":56.48,"t":"2025-07-30T04:00:00Z","v":706770,"vw":56.239261},{"c":55.99,"h":56.43,"l":55.56,"n":15701,"o":55.59,"t":"2025-07-31T04:00:00Z","v":700151,"vw":56.008258},{"c":56.52,"h":56.72,"l":55.75,"n":16605,"o":55.98,"t":"2025-08-01T04:00:00Z","v":669061,"vw":56.452794},{"c":56.93,"h":56.95,"l":56.35,"n":11461,"o":56.37,"t":"2025-08-04T04:00:00Z","v":500407,"vw":56.742444},{"c":57.56,"h":57.61,"l":56.84,"n":12038,"o":56.99,"t":"2025-08-05T04:00:00Z","v":494606,"vw":57.405581},{"c":57.85,"h":58.17,"l":57.47,"n":11272,"o":57.82,"t":"2025-08-06T04:00:00Z","v":601037,"vw":57.882791},{"c":57.02,"h":58.04,"l":56.67,"n":18477,"o":57.92,"t":"2025-08-07T04:00:00Z","v":927705,"vw":56.989223},{"c":60.27,"h":60.88,"l":57.3,"n":21151,"o":58.36,"t":"2025-08-08T04:00:00Z","v":1418338,"vw":59.980217},{"c":61.19,"h":61.61,"l":60.195,"n":16228,"o":60.22,"t":"2025-08-11T04:00:00Z","v":813952,"vw":61.12485},{"c":62.03,"h":62.21,"l":61.34,"n":12866,"o":61.66,"t":"2025-08-12T04:00:00Z","v":638868,"vw":61.871557},{"c":62.81,"h":62.81,"l":61.86,"n":12793,"o":62.22,"t":"2025-08-13T04:00:00Z","v":618922,"vw":62.547756},{"c":62.82,"h":62.89,"l":62.01,"n":13755,"o":62.65,"t":"2025-08-14T04:00:00Z","v":743586,"vw":62.675585},{"c":61.86,"h":63,"l":61.67,"n":11172,"o":63,"t":"2025-08-15T04:00:00Z","v":561815,"vw":62.142916},{"c":61.56,"h":61.905,"l":61.33,"n":10934,"o":61.86,"t":"2025-08-18T04:00:00Z","v":502890,"vw":61.569362},{"c":62.46,"h":62.63,"l":61.655,"n":11522,"o":61.74,"t":"2025-08-19T04:00:00Z","v":410327,"vw":62.305832},{"c":62.35,"h":62.89,"l":62.06,"n":12184,"o":62.74,"t":"2025-08-20T04:00:00Z","v":417622,"vw":62.382531},{"c":62.07,"h":62.485,"l":61.67,"n":10253,"o":62.21,"t":"2025-08-21T04:00:00Z","v":327988,"vw":62.125479},{"c":63.9,"h":64.02,"l":62.23,"n":13880,"o":62.57,"t":"2025-08-22T04:00:00Z","v":605519,"vw":63.627615},{"c":63.05,"h":63.755,"l":63.01,"n":10985,"o":63.59,"t":"2025-08-25T04:00:00Z","v":651783,"vw":63.253197},{"c":63.04,"h":63.34,"l":62.76,"n":9448,"o":63.02,"t":"2025-08-26T04:00:00Z","v":358085,"vw":63.066918},{"c":63.61,"h":63.74,"l":62.68,"n":9467,"o":62.68,"t":"2025-08-27T04:00:00Z","v":359200,"vw":63.546015},{"c":62.91,"h":63.62,"l":62.465,"n":11890,"o":63.62,"t":"2025-08-28T04:00:00Z","v":439153,"vw":62.936997},{"c":62.74,"h":62.89,"l":62.26,"n":9472,"o":62.64,"t":"2025-08-29T04:00:00Z","v":439258,"vw":62.694202},{"c":62.63,"h":62.71,"l":62.05,"n":9897,"o":62.2,"t":"2025-09-02T04:00:00Z","v":410660,"vw":62.518546},{"c":62.95,"h":62.985,"l":62,"n":10395,"o":62.17,"t":"2025-09-03T04:00:00Z","v":471124,"vw":62.796217},{"c":63.8,"h":63.87,"l":62.97,"n":10422,"o":63.3,"t":"2025-09-04T04:00:00Z","v":408667,"vw":63.578545},{"c":63.86,"h":64.35,"l":63.6,"n":10848,"o":63.86,"t":"2025-09-05T04:00:00Z","v":453625,"vw":63.878064},{"c":63.83,"h":64.17,"l":63.07,"n":12434,"o":63.7,"t":"2025-09-08T04:00:00Z","v":410897,"vw":63.760685},{"c":63.05,"h":63.98,"l":62.88,"n":10940,"o":63.885,"t":"2025-09-09T04:00:00Z","v":488173,"vw":63.130766},{"c":63.34,"h":63.855,"l":62.695,"n":14823,"o":62.73,"t":"2025-09-10T04:00:00Z","v":778060,"vw":63.415691},{"c":64.26,"h":64.415,"l":63.155,"n":17043,"o":63.4,"t":"2025-09-11T04:00:00Z","v":709412,"vw":64.153348},{"c":63.81,"h":64.405,"l":63.64,"n":10858,"o":63.64,"t":"2025-09-12T04:00:00Z","v":444215,"vw":63.942969},{"c":63.34,"h":63.9,"l":63.185,"n":13150,"o":63.6,"t":"2025-09-15T04:00:00Z","v":493899,"vw":63.479378},{"c":62.48,"h":63.24,"l":62.435,"n":13350,"o":63.12,"t":"2025-09-16T04:00:00Z","v":624710,"vw":62.592864},{"c":63.55,"h":64.12,"l":62.595,"n":14800,"o":62.65,"t":"2025-09-17T04:00:00Z","v":743107,"vw":63.373968},{"c":65.48,"h":65.88,"l":63.44,"n":21078,"o":63.44,"t":"2025-09-18T04:00:00Z","v":1077711,"vw":65.343519},{"c":65.28,"h":65.9,"l":64.99,"n":14477,"o":65.61,"t":"2025-09-19T04:00:00Z","v":2326089,"vw":65.31593},{"c":64.71,"h":65.43,"l":64.57,"n":12009,"o":65.15,"t":"2025-09-22T04:00:00Z","v":961499,"vw":64.836246},{"c":64.27,"h":65.18,"l":64.03,"n":14477,"o":64.54,"t":"2025-09-23T04:00:00Z","v":624029,"vw":64.364688},{"c":64.31,"h":64.46,"l":63.88,"n":10356,"o":64.02,"t":"2025-09-24T04:00:00Z","v":598804,"vw":64.252033},{"c":64.27,"h":64.68,"l":64.02,"n":10521,"o":64.3,"t":"2025-09-25T04:00:00Z","v":500591,"vw":64.262426},{"c":64.77,"h":64.91,"l":64.205,"n":11441,"o":64.34,"t":"2025-09-26T04:00:00Z","v":461399,"vw":64.683457},{"c":63.83,"h":64.67,"l":63.3501,"n":11511,"o":64.67,"t":"2025-09-29T04:00:00Z","v":494457,"vw":63.77709},{"c":63.56,"h":64.16,"l":63.17,"n":11531,"o":63.73,"t":"2025-09-30T04:00:00Z","v":474624,"vw":63.538029},{"c":62.19,"h":63.4,"l":62.03,"n":16115,"o":63.25,"t":"2025-10-01T04:00:00Z","v":1065084,"vw":62.354195},{"c":61.56,"h":62.235,"l":60.56,"n":18258,"o":61.79,"t":"2025-10-02T04:00:00Z","v":807435,"vw":61.270112},{"c":61.32,"h":61.785,"l":60.95,"n":13051,"o":61.56,"t":"2025-10-03T04:00:00Z","v":652458,"vw":61.239858},{"c":60.34,"h":61.77,"l":60.06,"n":14970,"o":61.41,"t":"2025-10-06T04:00:00Z","v":868602,"vw":60.610067},{"c":60.09,"h":60.59,"l":59.9,"n":15660,"o":60.06,"t":"2025-10-07T04:00:00Z","v":995778,"vw":60.1049},{"c":59.61,"h":60.42,"l":59.61,"n":12660,"o":60.42,"t":"2025-10-08T04:00:00Z","v":594607,"vw":59.772831},{"c":58.99,"h":59.57,"l":58.7,"n":11175,"o":59.47,"t":"2025-10-09T04:00:00Z","v":670252,"vw":59.026557},{"c":59.2,"h":59.48,"l":58.64,"n":16604,"o":59.26,"t":"2025-10-10T04:00:00Z","v":908914,"vw":59.128913},{"c":59.25,"h":59.64,"l":58.76,"n":10978,"o":58.94,"t":"2025-10-13T04:00:00Z","v":428593,"vw":59.314059},{"c":60.66,"h":60.71,"l":59.25,"n":10860,"o":59.25,"t":"2025-10-14T04:00:00Z","v":610394,"vw":60.461556},{"c":60.24,"h":61.02,"l":60.14,"n":10695,"o":60.73,"t":"2025-10-15T04:00:00Z","v":590065,"vw":60.30856},{"c":58.8,"h":60.07,"l":58.46,"n":13638,"o":59.88,"t":"2025-10-16T04:00:00Z","v":682193,"vw":58.790672},{"c":59.5,"h":59.68,"l":58.61,"n":11616,"o":59.02,"t":"2025-10-17T04:00:00Z","v":642907,"vw":59.459528},{"c":59.68,"h":59.92,"l":59.04,"n":13032,"o":59.7,"t":"2025-10-20T04:00:00Z","v":748265,"vw":59.534613},{"c":60.11,"h":60.325,"l":59.335,"n":9859,"o":59.61,"t":"2025-10-21T04:00:00Z","v":475608,"vw":60.086689},{"c":60.93,"h":61.08,"l":59.81,"n":12827,"o":60.11,"t":"2025-10-22T04:00:00Z","v":693173,"vw":60.85309},{"c":61.03,"h":61.6275,"l":60.738,"n":11369,"o":61.22,"t":"2025-10-23T04:00:00Z","v":494750,"vw":61.038774},{"c":61.37,"h":61.74,"l":61.21,"n":11745,"o":61.28,"t":"2025-10-24T04:00:00Z","v":512689,"vw":61.459528},{"c":60.4,"h":61.425,"l":60.12,"n":11630,"o":61.38,"t":"2025-10-27T04:00:00Z","v":575398,"vw":60.471059},{"c":59.89,"h":60.38,"l":59.67,"n":9495,"o":60.28,"t":"2025-10-28T04:00:00Z","v":428606,"vw":59.929964},{"c":59.69,"h":60.35,"l":59.21,"n":11872,"o":59.44,"t":"2025-10-29T04:00:00Z","v":510693,"vw":59.708019},{"c":60.68,"h":60.98,"l":59.63,"n":14208,"o":59.63,"t":"2025-10-30T04:00:00Z","v":525162,"vw":60.67495},{"c":60.57,"h":60.93,"l":59.98,"n":10183,"o":60.21,"t":"2025-10-31T04:00:00Z","v":512478,"vw":60.619715},{"c":60.9,"h":61.03,"l":59.77,"n":9628,"o":60.57,"t":"2025-11-03T05:00:00Z","v":381979,"vw":60.793565},{"c":61.87,"h":62,"l":60.585,"n":10142,"o":60.85,"t":"2025-11-04T05:00:00Z","v":467403,"vw":61.602843},{"c":61.4,"h":61.99,"l":61.2,"n":12585,"o":61.74,"t":"2025-11-05T05:00:00Z","v":510946,"vw":61.469177},{"c":60.78,"h":62,"l":60.635,"n":15292,"o":61.34,"t":"2025-11-06T05:00:00Z","v":545915,"vw":60.898793},{"c":61.11,"h":61.26,"l":56.6359,"n":21670,"o":56.94,"t":"2025-11-07T05:00:00Z","v":1109469,"vw":60.09008},{"c":61.79,"h":62.37,"l":60.18,"n":12391,"o":60.97,"t":"2025-11-10T05:00:00Z","v":531786,"vw":61.791283},{"c":62.06,"h":62.52,"l":61.43,"n":12406,"o":62.1,"t":"2025-11-11T05:00:00Z","v":541528,"vw":61.905273},{"c":61.51,"h":62.23,"l":61.39,"n":13196,"o":61.65,"t":"2025-11-12T05:00:00Z","v":705980,"vw":61.563701},{"c":61.2,"h":61.9,"l":61.01,"n":12575,"o":61.52,"t":"2025-11-13T05:00:00Z","v":638250,"vw":61.348042},{"c":61.42,"h":61.61,"l":60.635,"n":12685,"o":61.4,"t":"2025-11-14T05:00:00Z","v":729936,"vw":61.334194},{"c":60.17,"h":61.5,"l":60.12,"n":13621,"o":61.42,"t":"2025-11-17T05:00:00Z","v":570646,"vw":60.634762},{"c":60.91,"h":61.08,"l":60.08,"n":12543,"o":60.28,"t":"2025-11-18T05:00:00Z","v":488845,"vw":60.743711},{"c":61.09,"h":61.61,"l":60.93,"n":12113,"o":61.15,"t":"2025-11-19T05:00:00Z","v":538290,"vw":61.188414},{"c":61.61,"h":62.61,"l":61.195,"n":16467,"o":61.35,"t":"2025-11-20T05:00:00Z","v":741832,"vw":61.710694},{"c":62.5,"h":63.22,"l":61.94,"n":14920,"o":62.13,"t":"2025-11-21T05:00:00Z","v":871183,"vw":62.576947},{"c":62.49,"h":62.89,"l":62.26,"n":11801,"o":62.3,"t":"2025-11-24T05:00:00Z","v":578114,"vw":62.5472},{"c":63.06,"h":63.77,"l":62.95,"n":12798,"o":62.98,"t":"2025-11-25T05:00:00Z","v":521305,"vw":63.239032},{"c":62.99,"h":63.535,"l":62.99,"n":12209,"o":63.06,"t":"2025-11-26T05:00:00Z","v":542911,"vw":63.126739},{"c":62.76,"h":63.225,"l":62.57,"n":7626,"o":62.99,"t":"2025-11-28T05:00:00Z","v":338538,"vw":62.822848},{"c":62.83,"h":62.84,"l":62.12,"n":11741,"o":62.35,"t":"2025-12-01T05:00:00Z","v":677199,"vw":62.641428},{"c":62.06,"h":63.14,"l":62.03,"n":12692,"o":63.14,"t":"2025-12-02T05:00:00Z","v":496633,"vw":62.345038},{"c":61.88,"h":62.845,"l":61.59,"n":12989,"o":62.17,"t":"2025-12-03T05:00:00Z","v":498396,"vw":61.991709},{"c":61.55,"h":61.85,"l":61.17,"n":11792,"o":61.48,"t":"2025-12-04T05:00:00Z","v":477587,"vw":61.532916},{"c":61.85,"h":62.35,"l":61.29,"n":11350,"o":61.29,"t":"2025-12-05T05:00:00Z","v":476150,"vw":61.925677},{"c":61.66,"h":62.28,"l":61.25,"n":14632,"o":61.66,"t":"2025-12-08T05:00:00Z","v":647225,"vw":61.726392},{"c":61.66,"h":62.595,"l":61.41,"n":11574,"o":62.02,"t":"2025-12-09T05:00:00Z","v":474616,"vw":61.846165},{"c":63.4,"h":63.84,"l":61.715,"n":15447,"o":61.75,"t":"2025-12-10T05:00:00Z","v":721027,"vw":63.167185},{"c":64.48,"h":64.51,"l":63.32,"n":14340,"o":63.75,"t":"2025-12-11T05:00:00Z","v":810136,"vw":64.234763},{"c":64.37,"h":64.79,"l":64.02,"n":13875,"o":64.72,"t":"2025-12-12T05:00:00Z","v":658625,"vw":64.33514},{"c":65.24,"h":65.58,"l":64.33,"n":13868,"o":64.7,"t":"2025-12-15T05:00:00Z","v":757837,"vw":65.124315},{"c":65.14,"h":65.69,"l":64.8,"n":13915,"o":65.58,"t":"2025-12-16T05:00:00Z","v":824113,"vw":65.152698},{"c":66.2,"h":66.6,"l":64.73,"n":13727,"o":65.06,"t":"2025-12-17T05:00:00Z","v":699784,"vw":66.155542},{"c":66.82,"h":67.09,"l":65.95,"n":12171,"o":66.42,"t":"2025-12-18T05:00:00Z","v":568177,"vw":66.756372},{"c":66.26,"h":66.87,"l":65.89,"n":13364,"o":66.4,"t":"2025-12-19T05:00:00Z","v":2954007,"vw":66.269964},{"c":65.87,"h":66.39,"l":65.64,"n":11819,"o":66.17,"t":"2025-12-22T05:00:00Z","v":566650,"vw":65.903435},{"c":65.81,"h":66.22,"l":65.5,"n":8724,"o":65.97,"t":"2025-12-23T05:00:00Z","v":430423,"vw":65.885716},{"c":65.82,"h":66.09,"l":65.5689,"n":3848,"o":65.67,"t":"2025-12-24T05:00:00Z","v":176448,"vw":65.867615},{"c":65.86,"h":66.03,"l":65.5,"n":7532,"o":65.71,"t":"2025-12-26T05:00:00Z","v":250557,"vw":65.798953},{"c":65.75,"h":66.11,"l":65.41,"n":8474,"o":66.06,"t":"2025-12-29T05:00:00Z","v":384444,"vw":65.734418},{"c":65.68,"h":65.83,"l":65.42,"n":7715,"o":65.77,"t":"2025-12-30T05:00:00Z","v":300100,"vw":65.672134},{"c":65.01,"h":65.75,"l":64.97,"n":6612,"o":65.71,"t":"2025-12-31T05:00:00Z","v":281072,"vw":65.139071},{"c":64.67,"h":65.08,"l":63.95,"n":10504,"o":64.81,"t":"2026-01-02T05:00:00Z","v":449461,"vw":64.639759},{"c":65.53,"h":65.84,"l":64.07,"n":10786,"o":64.08,"t":"2026-01-05T05:00:00Z","v":492238,"vw":65.465999},{"c":64.16,"h":65.01,"l":63.96,"n":11391,"o":65.01,"t":"2026-01-06T05:00:00Z","v":518660,"vw":64.259901},{"c":63.94,"h":64.38,"l":63.39,"n":10738,"o":64.38,"t":"2026-01-07T05:00:00Z","v":590316,"vw":63.876695},{"c":64.67,"h":65.19,"l":63.93,"n":10456,"o":63.93,"t":"2026-01-08T05:00:00Z","v":467847,"vw":64.624151},{"c":64.12,"h":65.11,"l":64.07,"n":11453,"o":64.3,"t":"2026-01-09T05:00:00Z","v":542637,"vw":64.446723},{"c":62.31,"h":63.78,"l":62.15,"n":15472,"o":63.65,"t":"2026-01-12T05:00:00Z","v":716404,"vw":62.584029},{"c":58.84,"h":62.295,"l":58.605,"n":21320,"o":62.18,"t":"2026-01-13T05:00:00Z","v":1138094,"vw":59.577538},{"c":60.62,"h":61.12,"l":58.8912,"n":23182,"o":59.07,"t":"2026-01-14T05:00:00Z","v":1533846,"vw":60.360477},{"c":61.13,"h":62.57,"l":60.61,"n":13086,"o":62.57,"t":"2026-01-15T05:00:00Z","v":711489,"vw":61.170337},{"c":60.94,"h":61.72,"l":60.49,"n":15920,"o":60.93,"t":"2026-01-16T05:00:00Z","v":1185805,"vw":61.033599},{"c":60.8,"h":61.33,"l":60.29,"n":14527,"o":60.45,"t":"2026-01-20T05:00:00Z","v":1183996,"vw":60.783895},{"c":61.56,"h":61.74,"l":60.42,"n":17470,"o":60.42,"t":"2026-01-21T05:00:00Z","v":1078933,"vw":61.234841},{"c":62.32,"h":62.34,"l":61.48,"n":14247,"o":61.85,"t":"2026-01-22T05:00:00Z","v":622773,"vw":62.161192},{"c":60.9,"h":62.025,"l":60.515,"n":10666,"o":61.78,"t":"2026-01-23T05:00:00Z","v":532768,"vw":60.918984},{"c":62.12,"h":62.3599,"l":61.15,"n":10591,"o":61.15,"t":"2026-01-26T05:00:00Z","v":527243,"vw":61.961918},{"c":62.25,"h":62.26,"l":61.69,"n":9756,"o":61.95,"t":"2026-01-27T05:00:00Z","v":431277,"vw":62.12063},{"c":62.11,"h":62.86,"l":61.78,"n":10875,"o":61.94,"t":"2026-01-28T05:00:00Z","v":553974,"vw":62.174665},{"c":63.5,"h":63.5,"l":62.21,"n":11900,"o":62.21,"t":"2026-01-29T05:00:00Z","v":582418,"vw":63.247282},{"c":62.92,"h":63.41,"l":62.37,"n":11587,"o":62.99,"t":"2026-01-30T05:00:00Z","v":707047,"vw":62.914651},{"c":63.69,"h":63.8,"l":62.65,"n":14294,"o":63.15,"t":"2026-02-02T05:00:00Z","v":524894,"vw":63.51259},{"c":63.05,"h":63.42,"l":60.92,"n":15973,"o":62.56,"t":"2026-02-03T05:00:00Z","v":670665,"vw":62.823217},{"c":64.19,"h":65,"l":63.15,"n":14559,"o":63.15,"t":"2026-02-04T05:00:00Z","v":542961,"vw":64.407288},{"c":65.23,"h":65.49,"l":64.21,"n":16702,"o":64.7,"t":"2026-02-05T05:00:00Z","v":647249,"vw":65.023107},{"c":65.28,"h":66.36,"l":65.225,"n":15248,"o":65.49,"t":"2026-02-06T05:00:00Z","v":859161,"vw":65.503562},{"c":63.94,"h":65.125,"l":63.84,"n":9471,"o":65.12,"t":"2026-02-09T05:00:00Z","v":373903,"vw":64.066753},{"c":64.24,"h":64.495,"l":63.7,"n":10437,"o":63.83,"t":"2026-02-10T05:00:00Z","v":344221,"vw":64.185046},{"c":65.51,"h":65.905,"l":64.415,"n":12584,"o":64.6,"t":"2026-02-11T05:00:00Z","v":466476,"vw":65.441508},{"c":65.64,"h":66.07,"l":65.04,"n":17443,"o":65.93,"t":"2026-02-12T05:00:00Z","v":739888,"vw":65.571086},{"c":61.42,"h":63.795,"l":60.37,"n":23844,"o":62.48,"t":"2026-02-13T05:00:00Z","v":1506439,"vw":61.356816},{"c":62.19,"h":62.64,"l":61.18,"n":20214,"o":61.61,"t":"2026-02-17T05:00:00Z","v":1233914,"vw":61.83571},{"c":61.25,"h":62.93,"l":61.165,"n":19625,"o":62.42,"t":"2026-02-18T05:00:00Z","v":1138178,"vw":61.612483},{"c":60.22,"h":61.385,"l":59.42,"n":18943,"o":61.16,"t":"2026-02-19T05:00:00Z","v":1089936,"vw":60.255547},{"c":60.36,"h":60.92,"l":59.79,"n":16425,"o":60.82,"t":"2026-02-20T05:00:00Z","v":1151878,"vw":60.388775},{"c":59.14,"h":60.495,"l":58.8,"n":16319,"o":60.3,"t":"2026-02-23T05:00:00Z","v":821384,"vw":59.391906},{"c":59.58,"h":59.93,"l":58.79,"n":17487,"o":59.01,"t":"2026-02-24T05:00:00Z","v":926751,"vw":59.370034},{"c":60.45,"h":60.525,"l":59.39,"n":14744,"o":59.86,"t":"2026-02-25T05:00:00Z","v":735311,"vw":60.229867},{"c":61.26,"h":61.47,"l":60.51,"n":12901,"o":60.9,"t":"2026-02-26T05:00:00Z","v":592045,"vw":61.155606},{"c":60.84,"h":61.305,"l":60.67,"n":15198,"o":61.21,"t":"2026-02-27T05:00:00Z","v":1050354,"vw":60.895135},{"c":61.33,"h":61.695,"l":59.93,"n":12770,"o":59.93,"t":"2026-03-02T05:00:00Z","v":553415,"vw":61.296863},{"c":60.19,"h":60.815,"l":59.53,"n":14007,"o":60.55,"t":"2026-03-03T05:00:00Z","v":657220,"vw":60.200918},{"c":60.31,"h":60.78,"l":59.66,"n":13672,"o":60.06,"t":"2026-03-04T05:00:00Z","v":588872,"vw":60.385022},{"c":59.51,"h":60.09,"l":59.39,"n":15754,"o":59.79,"t":"2026-03-05T05:00:00Z","v":749373,"vw":59.655727},{"c":59.11,"h":59.5,"l":57.7,"n":17084,"o":58.71,"t":"2026-03-06T05:00:00Z","v":776056,"vw":58.914873},{"c":59.29,"h":59.575,"l":58.29,"n":13468,"o":58.91,"t":"2026-03-09T04:00:00Z","v":489140,"vw":59.086899},{"c":58.32,"h":59.325,"l":58.25,"n":15935,"o":58.99,"t":"2026-03-10T04:00:00Z","v":863527,"vw":58.574799},{"c":57.56,"h":58.65,"l":57.25,"n":15472,"o":58.25,"t":"2026-03-11T04:00:00Z","v":1045953,"vw":57.686459},{"c":57.69,"h":57.75,"l":56.72,"n":14643,"o":56.75,"t":"2026-03-12T04:00:00Z","v":804128,"vw":57.362331},{"c":58.09,"h":58.45,"l":57.59,"n":15982,"o":57.79,"t":"2026-03-13T04:00:00Z","v":659671,"vw":58.044},{"c":57.94,"h":59.01,"l":57.9,"n":14332,"o":58.48,"t":"2026-03-16T04:00:00Z","v":600475,"vw":58.243232},{"c":58.46,"h":58.78,"l":58.18,"n":14628,"o":58.49,"t":"2026-03-17T04:00:00Z","v":762752,"vw":58.448889},{"c":57.93,"h":58.645,"l":57.65,"n":15371,"o":57.93,"t":"2026-03-18T04:00:00Z","v":742734,"vw":58.042095},{"c":57.87,"h":58.38,"l":57.09,"n":16318,"o":57.64,"t":"2026-03-19T04:00:00Z","v":809094,"vw":57.819763},{"c":57.16,"h":57.87,"l":56.89,"n":14867,"o":57.87,"t":"2026-03-20T04:00:00Z","v":1864591,"vw":57.210543},{"c":57.67,"h":58.68,"l":57.51,"n":16945,"o":58.32,"t":"2026-03-23T04:00:00Z","v":1146160,"vw":58.025924},{"c":57.41,"h":58.03,"l":57.19,"n":13142,"o":57.19,"t":"2026-03-24T04:00:00Z","v":596800,"vw":57.524935},{"c":57.95,"h":58.055,"l":56.73,"n":12281,"o":57.88,"t":"2026-03-25T04:00:00Z","v":574221,"vw":57.639137},{"c":58.59,"h":58.78,"l":57.74,"n":12309,"o":57.74,"t":"2026-03-26T04:00:00Z","v":519204,"vw":58.530168},{"c":57.74,"h":58.39,"l":57.67,"n":13764,"o":58.27,"t":"2026-03-27T04:00:00Z","v":541549,"vw":57.927113},{"c":58.2,"h":58.57,"l":57.67,"n":13960,"o":58.1,"t":"2026-03-30T04:00:00Z","v":684508,"vw":58.24738},{"c":58.44,"h":58.79,"l":57.79,"n":10783,"o":58.79,"t":"2026-03-31T04:00:00Z","v":596395,"vw":58.373831},{"c":58.25,"h":58.68,"l":57.97,"n":11337,"o":58.23,"t":"2026-04-01T04:00:00Z","v":446787,"vw":58.325353},{"c":59.16,"h":59.205,"l":58,"n":10074,"o":58.09,"t":"2026-04-02T04:00:00Z","v":451165,"vw":58.977457},{"c":59.66,"h":59.75,"l":58.55,"n":10530,"o":58.6,"t":"2026-04-06T04:00:00Z","v":456316,"vw":59.499581},{"c":59.95,"h":60.245,"l":59.48,"n":12898,"o":59.48,"t":"2026-04-07T04:00:00Z","v":517681,"vw":59.973917},{"c":61.15,"h":61.27,"l":60.265,"n":13943,"o":60.43,"t":"2026-04-08T04:00:00Z","v":755871,"vw":61.059166},{"c":61.53,"h":61.96,"l":60.83,"n":9745,"o":60.83,"t":"2026-04-09T04:00:00Z","v":567992,"vw":61.543889},{"c":60.51,"h":61.665,"l":60.34,"n":12183,"o":61.37,"t":"2026-04-10T04:00:00Z","v":481970,"vw":60.791945},{"c":61.06,"h":61.07,"l":60.065,"n":10916,"o":60.4,"t":"2026-04-13T04:00:00Z","v":538426,"vw":60.72057},{"c":60.9,"h":61.155,"l":60.505,"n":8131,"o":60.82,"t":"2026-04-14T04:00:00Z","v":361953,"vw":60.909305},{"c":60.81,"h":61.19,"l":60.26,"n":9899,"o":60.81,"t":"2026-04-15T04:00:00Z","v":524954,"vw":60.793459},{"c":60.88,"h":61.7,"l":60.64,"n":10616,"o":60.82,"t":"2026-04-16T04:00:00Z","v":443736,"vw":60.934525},{"c":62.05,"h":63.005,"l":61.4,"n":11784,"o":61.4,"t":"2026-04-17T04:00:00Z","v":740804,"vw":62.151731},{"c":62.67,"h":63.16,"l":62.06,"n":12010,"o":62.06,"t":"2026-04-20T04:00:00Z","v":608087,"vw":62.703809},{"c":63.17,"h":63.71,"l":62.5405,"n":12206,"o":63.17,"t":"2026-04-21T04:00:00Z","v":747117,"vw":63.051263},{"c":63.15,"h":63.395,"l":62.8,"n":11278,"o":63.07,"t":"2026-04-22T04:00:00Z","v":441376,"vw":63.136239},{"c":64.55,"h":64.83,"l":63.085,"n":12678,"o":63.47,"t":"2026-04-23T04:00:00Z","v":545021,"vw":64.445207},{"c":63.62,"h":64.54,"l":63.31,"n":12886,"o":64.31,"t":"2026-04-24T04:00:00Z","v":706729,"vw":63.799864},{"c":64.31,"h":64.66,"l":63.55,"n":10836,"o":63.55,"t":"2026-04-27T04:00:00Z","v":486161,"vw":64.282702},{"c":64.29,"h":65.2,"l":64.045,"n":11768,"o":65.01,"t":"2026-04-28T04:00:00Z","v":509889,"vw":64.470455},{"c":63.96,"h":64.95,"l":63.6,"n":13334,"o":64.04,"t":"2026-04-29T04:00:00Z","v":665718,"vw":64.037734},{"c":60.52,"h":63.46,"l":60.47,"n":19181,"o":63.4,"t":"2026-04-30T04:00:00Z","v":1164970,"vw":61.196273},{"c":60.03,"h":61.23,"l":59.28,"n":15914,"o":60.89,"t":"2026-05-01T04:00:00Z","v":790673,"vw":59.998463},{"c":60.13,"h":60.75,"l":59.56,"n":14565,"o":59.56,"t":"2026-05-04T04:00:00Z","v":694678,"vw":60.060186},{"c":60.17,"h":60.895,"l":59.895,"n":13613,"o":60.18,"t":"2026-05-05T04:00:00Z","v":673751,"vw":60.282667},{"c":61.41,"h":61.63,"l":60.39,"n":18078,"o":60.39,"t":"2026-05-06T04:00:00Z","v":1260655,"vw":61.284477},{"c":61.58,"h":62.11,"l":60.71,"n":18058,"o":61.01,"t":"2026-05-07T04:00:00Z","v":988227,"vw":61.501977},{"c":63.13,"h":63.78,"l":62.005,"n":13485,"o":63.44,"t":"2026-05-08T04:00:00Z","v":655727,"vw":63.176339},{"c":61.47,"h":63.38,"l":60.75,"n":16042,"o":63.38,"t":"2026-05-11T04:00:00Z","v":912446,"vw":61.525597},{"c":60.87,"h":61.645,"l":60.14,"n":13789,"o":61.55,"t":"2026-05-12T04:00:00Z","v":723353,"vw":60.900256},{"c":59.94,"h":60.66,"l":59.45,"n":15339,"o":60.32,"t":"2026-05-13T04:00:00Z","v":728784,"vw":59.915985},{"c":60.15,"h":60.93,"l":59.76,"n":10664,"o":60.47,"t":"2026-05-14T04:00:00Z","v":568003,"vw":60.318985},{"c":60.41,"h":60.72,"l":59.65,"n":13810,"o":60.49,"t":"2026-05-15T04:00:00Z","v":784556,"vw":60.400164},{"c":62.07,"h":62.21,"l":60.865,"n":10232,"o":60.9,"t":"2026-05-18T04:00:00Z","v":432019,"vw":61.959891},{"c":60.84,"h":62,"l":60.58,"n":15350,"o":61.99,"t":"2026-05-19T04:00:00Z","v":641866,"vw":60.924947},{"c":62.05,"h":62.11,"l":60.67,"n":13691,"o":60.98,"t":"2026-05-20T04:00:00Z","v":547003,"vw":61.920354},{"c":61.9,"h":62,"l":60.795,"n":13812,"o":61.54,"t":"2026-05-21T04:00:00Z","v":651537,"vw":61.751957},{"c":60.78,"h":62,"l":60.67,"n":12911,"o":61.66,"t":"2026-05-22T04:00:00Z","v":465828,"vw":61.009382},{"c":60.41,"h":61.06,"l":60.35,"n":12804,"o":60.75,"t":"2026-05-26T04:00:00Z","v":551052,"vw":60.502256},{"c":59.45,"h":60.75,"l":59.194,"n":16624,"o":60.44,"t":"2026-05-27T04:00:00Z","v":826999,"vw":59.566583},{"c":58.34,"h":59.575,"l":58.24,"n":13903,"o":59.33,"t":"2026-05-28T04:00:00Z","v":618613,"vw":58.613339},{"c":57.89,"h":58.8,"l":57.87,"n":13627,"o":58.23,"t":"2026-05-29T04:00:00Z","v":738207,"vw":58.13408},{"c":56.67,"h":57.83,"l":56.65,"n":14936,"o":57.21,"t":"2026-06-01T04:00:00Z","v":852672,"vw":57.133932},{"c":56.19,"h":57.445,"l":56.17,"n":16525,"o":56.64,"t":"2026-06-02T04:00:00Z","v":968775,"vw":56.720402},{"c":55.84,"h":56.5,"l":55.34,"n":21311,"o":55.56,"t":"2026-06-03T04:00:00Z","v":1085967,"vw":55.735834},{"c":57.17,"h":57.81,"l":56.62,"n":14664,"o":57.38,"t":"2026-06-04T04:00:00Z","v":784295,"vw":57.273087},{"c":57.44,"h":57.93,"l":56.15,"n":22495,"o":57.61,"t":"2026-06-05T04:00:00Z","v":2483914,"vw":56.84701},{"c":56.83,"h":58.01,"l":56.83,"n":13238,"o":57.44,"t":"2026-06-08T04:00:00Z","v":583467,"vw":57.046493},{"c":57.78,"h":58.185,"l":57.23,"n":15718,"o":57.27,"t":"2026-06-09T04:00:00Z","v":739328,"vw":57.774056},{"c":58.81,"h":59.16,"l":58.05,"n":15766,"o":58.35,"t":"2026-06-10T04:00:00Z","v":904196,"vw":58.693591},{"c":57.93,"h":59.09,"l":57.8,"n":12748,"o":59.09,"t":"2026-06-11T04:00:00Z","v":518293,"vw":58.030059},{"c":58.38,"h":58.83,"l":57.88,"n":11761,"o":58.02,"t":"2026-06-12T04:00:00Z","v":449997,"vw":58.430214},{"c":58.2,"h":58.9,"l":58.065,"n":15124,"o":58.56,"t":"2026-06-15T04:00:00Z","v":717908,"vw":58.344504},{"c":59.62,"h":59.63,"l":58.45,"n":11228,"o":58.62,"t":"2026-06-16T04:00:00Z","v":604095,"vw":59.410481},{"c":59.06,"h":59.62,"l":58.18,"n":13823,"o":59.15,"t":"2026-06-17T04:00:00Z","v":889495,"vw":58.978428},{"c":58.45,"h":59.41,"l":57.94,"n":19691,"o":59.23,"t":"2026-06-18T04:00:00Z","v":2893472,"vw":58.501212},{"c":58.93,"h":59.32,"l":58.68,"n":11689,"o":58.81,"t":"2026-06-22T04:00:00Z","v":671805,"vw":58.956941},{"c":59.78,"h":59.87,"l":59.22,"n":12131,"o":59.47,"t":"2026-06-23T04:00:00Z","v":584597,"vw":59.702969},{"c":61.7,"h":61.83,"l":59.43,"n":19274,"o":59.9,"t":"2026-06-24T04:00:00Z","v":1239924,"vw":61.604935},{"c":61.85,"h":63.21,"l":61.655,"n":14701,"o":61.81,"t":"2026-06-25T04:00:00Z","v":624805,"vw":62.021003},{"c":64.01,"h":64.01,"l":61.65,"n":18897,"o":62.32,"t":"2026-06-26T04:00:00Z","v":3572148,"vw":63.800462},{"c":64.83,"h":64.84,"l":62.36,"n":19710,"o":63.22,"t":"2026-06-29T04:00:00Z","v":1048312,"vw":64.319607},{"c":64.28,"h":65.06,"l":64.15,"n":17533,"o":65,"t":"2026-06-30T04:00:00Z","v":1066495,"vw":64.540473},{"c":64.52,"h":64.56,"l":63.67,"n":19989,"o":64.44,"t":"2026-07-01T04:00:00Z","v":1134919,"vw":64.267596},{"c":64.85,"h":65,"l":63.21,"n":13693,"o":64.57,"t":"2026-07-02T04:00:00Z","v":600168,"vw":64.624646},{"c":64.53,"h":65.19,"l":64.45,"n":9983,"o":64.79,"t":"2026-07-06T04:00:00Z","v":433115,"vw":64.608433},{"c":64.6,"h":65.69,"l":64.495,"n":11644,"o":64.95,"t":"2026-07-07T04:00:00Z","v":526677,"vw":64.83757},{"c":64.11,"h":64.5,"l":63.545,"n":17807,"o":64.48,"t":"2026-07-08T04:00:00Z","v":922023,"vw":63.994742},{"c":64.5,"h":64.76,"l":63.75,"n":13659,"o":63.99,"t":"2026-07-09T04:00:00Z","v":760817,"vw":64.474997},{"c":64.36,"h":64.68,"l":63.73,"n":11022,"o":64.45,"t":"2026-07-10T04:00:00Z","v":391941,"vw":64.211157},{"c":64.93,"h":65.19,"l":64.32,"n":11063,"o":64.36,"t":"2026-07-13T04:00:00Z","v":435320,"vw":64.912064},{"c":65.01,"h":65.785,"l":64.43,"n":12245,"o":64.8,"t":"2026-07-14T04:00:00Z","v":662712,"vw":65.16945},{"c":63.6,"h":65.23,"l":63.01,"n":13895,"o":64.74,"t":"2026-07-15T04:00:00Z","v":627519,"vw":63.860015},{"c":66.28,"h":66.3,"l":64.05,"n":12469,"o":64.05,"t":"2026-07-16T04:00:00Z","v":697007,"vw":65.976676},{"c":66.71,"h":67.465,"l":66.21,"n":10747,"o":66.43,"t":"2026-07-17T04:00:00Z","v":474879,"vw":66.725344},{"c":66.17,"h":66.88,"l":66.02,"n":10123,"o":66.65,"t":"2026-07-20T04:00:00Z","v":355704,"vw":66.263925},{"c":65.48,"h":66.08,"l":65.1,"n":9004,"o":65.57,"t":"2026-07-21T04:00:00Z","v":388358,"vw":65.459327},{"c":65.06,"h":65.75,"l":64.76,"n":10581,"o":65.73,"t":"2026-07-22T04:00:00Z","v":474525,"vw":65.044683},{"c":64.42,"h":64.735,"l":63.78,"n":9909,"o":64.48,"t":"2026-07-23T04:00:00Z","v":389104,"vw":64.322},{"c":65.75,"h":65.81,"l":64.44,"n":9023,"o":64.63,"t":"2026-07-24T04:00:00Z","v":353434,"vw":65.618131},{"c":66.37,"h":66.65,"l":65.98,"n":8749,"o":66.05,"t":"2026-07-27T04:00:00Z","v":383501,"vw":66.406723},{"c":67.38,"h":67.71,"l":66.7,"n":10524,"o":66.83,"t":"2026-07-28T04:00:00Z","v":679927,"vw":67.383583},{"c":68.12,"h":68.6075,"l":66.95,"n":14235,"o":66.95,"t":"2026-07-29T04:00:00Z","v":581593,"vw":68.178597},{"c":66.46,"h":68.62,"l":65.88,"n":10572,"o":67.97,"t":"2026-07-30T04:00:00Z","v":480321,"vw":66.439568},{"c":65.96,"h":67.065,"l":65.74,"n":10607,"o":66.27,"t":"2026-07-31T04:00:00Z","v":446094,"vw":65.996707},{"c":66.73,"h":67.52,"l":66.21,"n":15698,"o":66.21,"t":"2026-08-03T04:00:00Z","v":411415,"vw":66.885021},{"c":66.67,"h":67.15,"l":66.09,"n":10268,"o":66.27,"t":"2026-08-04T04:00:00Z","v":433528,"vw":66.698428},{"c":66.51,"h":66.73,"l":65.65,"n":10496,"o":66.36,"t":"2026-08-05T04:00:00Z","v":602123,"vw":66.319442},{"c":65.51,"h":66.35,"l":64.93,"n":11370,"o":66.35,"t":"2026-08-06T04:00:00Z","v":392149,"vw":65.497523},{"c":68.72,"h":70,"l":64.9,"n":18839,"o":65.59,"t":"2026-08-07T04:00:00Z","v":941854,"vw":68.719552},{"c":67.61,"h":69.33,"l":67.41,"n":19048,"o":68.25,"t":"2026-08-10T04:00:00Z","v":695658,"vw":67.846154},{"c":67.62,"h":68.7145,"l":67.49,"n":17456,"o":67.49,"t":"2026-08-11T04:00:00Z","v":757521,"vw":67.994763},{"c":68.28,"h":68.95,"l":67.335,"n":24812,"o":67.49,"t":"2026-08-12T04:00:00Z","v":650603,"vw":68.41478},{"c":69.28,"h":69.65,"l":68.21,"n":14571,"o":68.86,"t":"2026-08-13T04:00:00Z","v":537595,"vw":68.971007},{"c":69.57,"h":69.72,"l":68.965,"n":10719,"o":69.17,"t":"2026-08-14T04:00:00Z","v":368953,"vw":69.423001},{"c":69.43,"h":69.54,"l":68.71,"n":13349,"o":69.15,"t":"2026-08-17T04:00:00Z","v":485305,"vw":69.209189},{"c":69.58,"h":70.37,"l":69.315,"n":13900,"o":70,"t":"2026-08-18T04:00:00Z","v":668220,"vw":69.668574},{"c":69.04,"h":70.23,"l":69.01,"n":16486,"o":69.78,"t":"2026-08-19T04:00:00Z","v":804275,"vw":69.396539},{"c":68.53,"h":69.14,"l":68.3,"n":10525,"o":68.39,"t":"2026-08-20T04:00:00Z","v":436469,"vw":68.690764},{"c":68.07,"h":69.015,"l":67.89,"n":9802,"o":68.95,"t":"2026-08-21T04:00:00Z","v":468491,"vw":68.265839},{"c":68.47,"h":69.41,"l":68.02,"n":20129,"o":68.33,"t":"2026-08-24T04:00:00Z","v":436740,"vw":68.630035},{"c":69,"h":69.17,"l":68.33,"n":16591,"o":68.49,"t":"2026-08-25T04:00:00Z","v":422336,"vw":68.869711},{"c":69.59,"h":69.59,"l":68.64,"n":24596,"o":68.64,"t":"2026-08-26T04:00:00Z","v":785920,"vw":69.252926},{"c":69.27,"h":69.5,"l":68.45,"n":21728,"o":69.02,"t":"2026-08-27T04:00:00Z","v":504666,"vw":69.230108},{"c":68.9,"h":69.5,"l":68.8,"n":14423,"o":69.5,"t":"2026-08-28T04:00:00Z","v":631103,"vw":68.955004},{"c":67.56,"h":68.61,"l":66.65,"n":11829,"o":68.15,"t":"2026-08-31T04:00:00Z","v":670862,"vw":67.729111},{"c":68.09,"h":68.6259,"l":67.79,"n":12684,"o":67.79,"t":"2026-09-01T04:00:00Z","v":533864,"vw":68.14364},{"c":68.97,"h":69.475,"l":68.06,"n":11361,"o":68.52,"t":"2026-09-02T04:00:00Z","v":565120,"vw":69.039076},{"c":69.63,"h":70.065,"l":69.165,"n":9484,"o":69.59,"t":"2026-09-03T04:00:00Z","v":626780,"vw":69.704725},{"c":69.18,"h":69.44,"l":68.71,"n":13524,"o":69.44,"t":"2026-09-04T04:00:00Z","v":897378,"vw":69.102163},{"c":68.44,"h":69.0688,"l":68.255,"n":11937,"o":68.76,"t":"2026-09-08T04:00:00Z","v":453338,"vw":68.545971},{"c":68.57,"h":68.72,"l":67.875,"n":14078,"o":68.38,"t":"2026-09-09T04:00:00Z","v":472028,"vw":68.472928},{"c":68.34,"h":68.78,"l":67.5,"n":14044,"o":68.78,"t":"2026-09-10T04:00:00Z","v":528476,"vw":68.16748},{"c":68.18,"h":69.05,"l":67.92,"n":11237,"o":69.05,"t":"2026-09-11T04:00:00Z","v":579946,"vw":68.212822},{"c":68.8,"h":69.19,"l":68.19,"n":11852,"o":68.73,"t":"2026-09-14T04:00:00Z","v":554162,"vw":68.739593},{"c":68.21,"h":68.95,"l":66.22,"n":20714,"o":68.29,"t":"2026-09-15T04:00:00Z","v":1138056,"vw":67.623224},{"c":67.82,"h":68.68,"l":67.16,"n":16201,"o":67.95,"t":"2026-09-16T04:00:00Z","v":825212,"vw":67.727948},{"c":67.5,"h":68.47,"l":67.315,"n":12972,"o":68,"t":"2026-09-17T04:00:00Z","v":669770,"vw":67.711972},{"c":67.19,"h":67.38,"l":66.65,"n":10740,"o":66.66,"t":"2026-09-18T04:00:00Z","v":2330590,"vw":67.1396},{"c":66.47,"h":68.05,"l":66.455,"n":13437,"o":67.59,"t":"2026-09-21T04:00:00Z","v":625253,"vw":66.916857},{"c":65.7,"h":67.17,"l":65.69,"n":16848,"o":66.68,"t":"2026-09-22T04:00:00Z","v":1200368,"vw":66.123856},{"c":65.45,"h":66.29,"l":65.22,"n":12993,"o":65.31,"t":"2026-09-23T04:00:00Z","v":757896,"vw":65.529997},{"c":64.26,"h":66.01,"l":64.13,"n":11898,"o":65.53,"t":"2026-09-24T04:00:00Z","v":885525,"vw":64.606028},{"c":63.73,"h":64.34,"l":63.225,"n":14993,"o":64.28,"t":"2026-09-25T04:00:00Z","v":770134,"vw":63.748315},{"c":63.44,"h":63.85,"l":63.15,"n":11253,"o":63.55,"t":"2026-09-28T04:00:00Z","v":558281,"vw":63.476515},{"c":63.24,"h":63.79,"l":62.49,"n":11780,"o":63.19,"t":"2026-09-29T04:00:00Z","v":819094,"vw":63.07082},{"c":57.91,"h":63.44,"l":57.61,"n":24253,"o":63.07,"t":"2026-09-30T04:00:00Z","v":1746958,"vw":59.011403},{"c":58.86,"h":59.39,"l":57.9,"n":20390,"o":58.29,"t":"2026-10-01T04:00:00Z","v":1250159,"vw":58.685239},{"c":60.22,"h":60.68,"l":58.92,"n":17682,"o":59.14,"t":"2026-10-02T04:00:00Z","v":868864,"vw":60.178123},{"c":61.09,"h":61.665,"l":60.0859,"n":17258,"o":60.15,"t":"2026-10-05T04:00:00Z","v":1014948,"vw":61.178126},{"c":61.89,"h":62.02,"l":60.88,"n":12504,"o":61.23,"t":"2026-10-06T04:00:00Z","v":633903,"vw":61.717981},{"c":61.9,"h":62.2,"l":61.41,"n":13386,"o":61.41,"t":"2026-10-07T04:00:00Z","v":826056,"vw":61.914605},{"c":63.59,"h":63.63,"l":61.73,"n":14670,"o":61.73,"t":"2026-10-08T04:00:00Z","v":834769,"vw":63.115474},{"c":62.49,"h":63.1699,"l":62.44,"n":11965,"o":63,"t":"2026-10-09T04:00:00Z","v":559803,"vw":62.631379},{"c":61.68,"h":62.535,"l":61.435,"n":11722,"o":61.84,"t":"2026-10-12T04:00:00Z","v":542271,"vw":61.846211},{"c":62.04,"h":62.52,"l":61.36,"n":13866,"o":62.39,"t":"2026-10-13T04:00:00Z","v":691348,"vw":61.971098},{"c":62.85,"h":62.95,"l":60.93,"n":16537,"o":61.69,"t":"2026-10-14T04:00:00Z","v":952858,"vw":62.515946},{"c":63.76,"h":64.38,"l":63.24,"n":13948,"o":63.96,"t":"2026-10-15T04:00:00Z","v":609112,"vw":63.747188},{"c":64.7,"h":64.81,"l":63.84,"n":10812,"o":63.84,"t":"2026-10-16T04:00:00Z","v":499049,"vw":64.559822},{"c":65.06,"h":65.1,"l":64.11,"n":13964,"o":64.11,"t":"2026-10-19T04:00:00Z","v":666265,"vw":64.914627},{"c":65.84,"h":66.31,"l":65.07,"n":14282,"o":65.64,"t":"2026-10-20T04:00:00Z","v":766391,"vw":65.568996},{"c":64.02,"h":66.565,"l":63.75,"n":15560,"o":66.19,"t":"2026-10-21T04:00:00Z","v":954985,"vw":64.784169},{"c":65.7,"h":67.4,"l":64.42,"n":16876,"o":64.62,"t":"2026-10-22T04:00:00Z","v":1061487,"vw":65.937192}],"volatilityBars":[{"c":66.47,"h":66.47,"l":66.47,"n":24,"o":66.47,"t":"2026-09-22T11:45:00Z","v":228,"vw":66.47},{"c":67.51,"h":67.51,"l":67.51,"n":38,"o":67.51,"t":"2026-09-22T12:00:00Z","v":350,"vw":67.51},{"c":66.71,"h":67.11,"l":66.71,"n":32,"o":66.8,"t":"2026-09-22T12:15:00Z","v":1004,"vw":66.972403},{"c":66.9,"h":66.9,"l":66.9,"n":5,"o":66.9,"t":"2026-09-22T12:30:00Z","v":317,"vw":66.9},{"c":66.69,"h":66.91,"l":66.43,"n":186,"o":66.68,"t":"2026-09-22T13:30:00Z","v":14254,"vw":66.676793},{"c":66.88,"h":66.9,"l":66.6,"n":295,"o":66.7,"t":"2026-09-22T13:45:00Z","v":10663,"vw":66.724723},{"c":66.84,"h":67.12,"l":66.72,"n":434,"o":67.02,"t":"2026-09-22T14:00:00Z","v":19148,"vw":66.964759},{"c":66.725,"h":66.88,"l":66.71,"n":352,"o":66.84,"t":"2026-09-22T14:15:00Z","v":12377,"vw":66.792372},{"c":66.75,"h":66.755,"l":66.57,"n":308,"o":66.7,"t":"2026-09-22T14:30:00Z","v":8318,"vw":66.67},{"c":66.67,"h":66.72,"l":66.53,"n":274,"o":66.675,"t":"2026-09-22T14:45:00Z","v":9571,"vw":66.648547},{"c":66.485,"h":66.7025,"l":66.48,"n":417,"o":66.7025,"t":"2026-09-22T15:00:00Z","v":11085,"vw":66.579508},{"c":66.59,"h":66.6,"l":66.43,"n":288,"o":66.58,"t":"2026-09-22T15:15:00Z","v":7252,"vw":66.561858},{"c":66.54,"h":66.65,"l":66.49,"n":414,"o":66.59,"t":"2026-09-22T15:30:00Z","v":12986,"vw":66.568051},{"c":66.62,"h":66.725,"l":66.54,"n":407,"o":66.54,"t":"2026-09-22T15:45:00Z","v":11721,"vw":66.633458},{"c":66.95,"h":66.96,"l":66.67,"n":565,"o":66.67,"t":"2026-09-22T16:00:00Z","v":17874,"vw":66.844894},{"c":66.97,"h":66.97,"l":66.84,"n":409,"o":66.96,"t":"2026-09-22T16:15:00Z","v":10098,"vw":66.89086},{"c":66.86,"h":67.005,"l":66.86,"n":350,"o":67,"t":"2026-09-22T16:30:00Z","v":14342,"vw":66.969168},{"c":66.84,"h":66.89,"l":66.77,"n":494,"o":66.89,"t":"2026-09-22T16:45:00Z","v":17005,"vw":66.832062},{"c":66.88,"h":66.89,"l":66.69,"n":823,"o":66.86,"t":"2026-09-22T17:00:00Z","v":44262,"vw":66.813504},{"c":66.78,"h":66.895,"l":66.71,"n":566,"o":66.875,"t":"2026-09-22T17:15:00Z","v":20289,"vw":66.800869},{"c":66.955,"h":66.955,"l":66.785,"n":501,"o":66.79,"t":"2026-09-22T17:30:00Z","v":22435,"vw":66.835117},{"c":67.16,"h":67.17,"l":66.98,"n":532,"o":66.98,"t":"2026-09-22T17:45:00Z","v":16602,"vw":67.038606},{"c":66.61,"h":67.16,"l":66.61,"n":552,"o":67.16,"t":"2026-09-22T18:00:00Z","v":21039,"vw":66.896346},{"c":66.51,"h":66.64,"l":66.5,"n":436,"o":66.6,"t":"2026-09-22T18:15:00Z","v":10748,"vw":66.569351},{"c":66.19,"h":66.51,"l":66.175,"n":471,"o":66.51,"t":"2026-09-22T18:30:00Z","v":11968,"vw":66.386764},{"c":66.315,"h":66.35,"l":66.18,"n":648,"o":66.19,"t":"2026-09-22T18:45:00Z","v":18594,"vw":66.265688},{"c":66.3,"h":66.35,"l":66.18,"n":724,"o":66.325,"t":"2026-09-22T19:00:00Z","v":28236,"vw":66.237209},{"c":66.27,"h":66.41,"l":66.19,"n":712,"o":66.3,"t":"2026-09-22T19:15:00Z","v":24741,"vw":66.289636},{"c":66.21,"h":66.3458,"l":66.155,"n":1019,"o":66.25,"t":"2026-09-22T19:30:00Z","v":37004,"vw":66.237998},{"c":65.69,"h":66.29,"l":65.69,"n":3097,"o":66.23,"t":"2026-09-22T19:45:00Z","v":162910,"vw":65.837202},{"c":65.7,"h":65.73,"l":65.7,"n":48,"o":65.72,"t":"2026-09-22T20:00:00Z","v":286667,"vw":65.700018},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-09-23T11:45:00Z","v":500,"vw":65.7},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-09-23T12:00:00Z","v":500,"vw":65.7},{"c":65.69,"h":65.69,"l":65.69,"n":4,"o":65.69,"t":"2026-09-23T13:15:00Z","v":121,"vw":65.69},{"c":65.22,"h":65.64,"l":65.22,"n":129,"o":65.31,"t":"2026-09-23T13:30:00Z","v":10105,"vw":65.325782},{"c":65.68,"h":65.73,"l":65.22,"n":373,"o":65.22,"t":"2026-09-23T13:45:00Z","v":20098,"vw":65.492513},{"c":66.06,"h":66.13,"l":65.63,"n":247,"o":65.88,"t":"2026-09-23T14:00:00Z","v":12510,"vw":65.870193},{"c":65.82,"h":66.29,"l":65.82,"n":272,"o":66.16,"t":"2026-09-23T14:15:00Z","v":11184,"vw":66.090073},{"c":65.8,"h":65.955,"l":65.715,"n":265,"o":65.915,"t":"2026-09-23T14:30:00Z","v":8700,"vw":65.817115},{"c":65.4,"h":65.81,"l":65.4,"n":381,"o":65.735,"t":"2026-09-23T14:45:00Z","v":19521,"vw":65.636431},{"c":65.61,"h":65.67,"l":65.43,"n":312,"o":65.5,"t":"2026-09-23T15:00:00Z","v":9695,"vw":65.578568},{"c":65.46,"h":65.73,"l":65.46,"n":449,"o":65.67,"t":"2026-09-23T15:15:00Z","v":16223,"vw":65.607559},{"c":65.485,"h":65.79,"l":65.44,"n":565,"o":65.44,"t":"2026-09-23T15:30:00Z","v":22092,"vw":65.642599},{"c":65.635,"h":65.635,"l":65.52,"n":232,"o":65.52,"t":"2026-09-23T15:45:00Z","v":8883,"vw":65.554032},{"c":65.655,"h":65.71,"l":65.6,"n":260,"o":65.64,"t":"2026-09-23T16:00:00Z","v":8316,"vw":65.642844},{"c":65.71,"h":65.73,"l":65.57,"n":313,"o":65.62,"t":"2026-09-23T16:15:00Z","v":10370,"vw":65.655181},{"c":65.7,"h":65.7101,"l":65.63,"n":271,"o":65.69,"t":"2026-09-23T16:30:00Z","v":8692,"vw":65.673222},{"c":65.585,"h":65.685,"l":65.515,"n":405,"o":65.68,"t":"2026-09-23T16:45:00Z","v":12699,"vw":65.592993},{"c":65.64,"h":65.66,"l":65.53,"n":195,"o":65.59,"t":"2026-09-23T17:00:00Z","v":5811,"vw":65.582033},{"c":65.885,"h":65.885,"l":65.67,"n":270,"o":65.7,"t":"2026-09-23T17:15:00Z","v":11209,"vw":65.77683},{"c":65.695,"h":65.87,"l":65.67,"n":433,"o":65.87,"t":"2026-09-23T17:30:00Z","v":13207,"vw":65.779651},{"c":65.7,"h":65.745,"l":65.6,"n":419,"o":65.7,"t":"2026-09-23T17:45:00Z","v":11745,"vw":65.676419},{"c":65.4,"h":65.76,"l":65.4,"n":447,"o":65.76,"t":"2026-09-23T18:00:00Z","v":13277,"vw":65.604511},{"c":65.505,"h":65.525,"l":65.455,"n":320,"o":65.455,"t":"2026-09-23T18:15:00Z","v":14437,"vw":65.479901},{"c":65.51,"h":65.535,"l":65.46,"n":431,"o":65.48,"t":"2026-09-23T18:30:00Z","v":17217,"vw":65.494788},{"c":65.52,"h":65.55,"l":65.47,"n":394,"o":65.52,"t":"2026-09-23T18:45:00Z","v":11338,"vw":65.512234},{"c":65.565,"h":65.57,"l":65.47,"n":516,"o":65.49,"t":"2026-09-23T19:00:00Z","v":24447,"vw":65.502756},{"c":65.64,"h":65.64,"l":65.54,"n":518,"o":65.54,"t":"2026-09-23T19:15:00Z","v":17979,"vw":65.558737},{"c":65.615,"h":65.65,"l":65.46,"n":809,"o":65.65,"t":"2026-09-23T19:30:00Z","v":25636,"vw":65.570672},{"c":65.47,"h":65.635,"l":65.32,"n":2186,"o":65.6175,"t":"2026-09-23T19:45:00Z","v":99675,"vw":65.440805},{"c":65.45,"h":65.45,"l":65.45,"n":42,"o":65.45,"t":"2026-09-23T20:00:00Z","v":177603,"vw":65.45},{"c":65.5,"h":65.91,"l":65.45,"n":26,"o":65.45,"t":"2026-09-24T11:45:00Z","v":1877,"vw":65.60513},{"c":65.8,"h":66.01,"l":65.25,"n":23,"o":65.25,"t":"2026-09-24T12:00:00Z","v":1451,"vw":65.87893},{"c":65.85,"h":65.85,"l":65.85,"n":7,"o":65.85,"t":"2026-09-24T12:30:00Z","v":222,"vw":65.85},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-09-24T13:15:00Z","v":632,"vw":66.21},{"c":65.84,"h":66.01,"l":65.53,"n":165,"o":65.53,"t":"2026-09-24T13:30:00Z","v":12499,"vw":65.783961},{"c":65.88,"h":66.01,"l":65.88,"n":20,"o":65.98,"t":"2026-09-24T13:45:00Z","v":760,"vw":65.943014},{"c":65.535,"h":65.935,"l":65.535,"n":215,"o":65.935,"t":"2026-09-24T14:00:00Z","v":10758,"vw":65.74285},{"c":65.395,"h":65.5825,"l":65.395,"n":180,"o":65.53,"t":"2026-09-24T14:15:00Z","v":6360,"vw":65.504783},{"c":65.37,"h":65.37,"l":65.3,"n":35,"o":65.305,"t":"2026-09-24T14:30:00Z","v":1160,"vw":65.310593},{"c":65.28,"h":65.3,"l":65.24,"n":243,"o":65.3,"t":"2026-09-24T14:45:00Z","v":9324,"vw":65.269374},{"c":65.21,"h":65.29,"l":65.14,"n":335,"o":65.22,"t":"2026-09-24T15:00:00Z","v":10986,"vw":65.227517},{"c":65.3,"h":65.31,"l":65.22,"n":162,"o":65.235,"t":"2026-09-24T15:15:00Z","v":5785,"vw":65.262121},{"c":65.265,"h":65.34,"l":65.22,"n":295,"o":65.33,"t":"2026-09-24T15:30:00Z","v":8172,"vw":65.27694},{"c":65.125,"h":65.25,"l":65.125,"n":249,"o":65.225,"t":"2026-09-24T15:45:00Z","v":7037,"vw":65.189892},{"c":65.15,"h":65.15,"l":65.07,"n":288,"o":65.12,"t":"2026-09-24T16:00:00Z","v":12154,"vw":65.107029},{"c":65.3999,"h":65.44,"l":65.13,"n":536,"o":65.17,"t":"2026-09-24T16:15:00Z","v":18261,"vw":65.242141},{"c":65.505,"h":65.6,"l":65.365,"n":337,"o":65.365,"t":"2026-09-24T16:30:00Z","v":12436,"vw":65.501164},{"c":65.515,"h":65.565,"l":65.48,"n":213,"o":65.56,"t":"2026-09-24T16:45:00Z","v":5710,"vw":65.532843},{"c":65.44,"h":65.5,"l":65.39,"n":259,"o":65.48,"t":"2026-09-24T17:00:00Z","v":10571,"vw":65.451457},{"c":65.33,"h":65.435,"l":65.325,"n":191,"o":65.435,"t":"2026-09-24T17:15:00Z","v":7829,"vw":65.349633},{"c":65.36,"h":65.36,"l":65.24,"n":154,"o":65.3,"t":"2026-09-24T17:30:00Z","v":5559,"vw":65.298955},{"c":65.485,"h":65.49,"l":65.37,"n":98,"o":65.37,"t":"2026-09-24T17:45:00Z","v":5345,"vw":65.455251},{"c":65.025,"h":65.45,"l":65.025,"n":373,"o":65.45,"t":"2026-09-24T18:00:00Z","v":16863,"vw":65.333127},{"c":64.99,"h":65.03,"l":64.895,"n":394,"o":65.025,"t":"2026-09-24T18:15:00Z","v":20203,"vw":64.982364},{"c":65.02,"h":65.07,"l":64.92,"n":606,"o":64.98,"t":"2026-09-24T18:30:00Z","v":61181,"vw":65.010913},{"c":64.92,"h":65.02,"l":64.91,"n":517,"o":65.02,"t":"2026-09-24T18:45:00Z","v":22665,"vw":64.948442},{"c":64.67,"h":64.96,"l":64.62,"n":506,"o":64.93,"t":"2026-09-24T19:00:00Z","v":21016,"vw":64.784939},{"c":64.32,"h":64.67,"l":64.29,"n":658,"o":64.66,"t":"2026-09-24T19:15:00Z","v":28341,"vw":64.485424},{"c":64.34,"h":64.4299,"l":64.245,"n":827,"o":64.29,"t":"2026-09-24T19:30:00Z","v":45365,"vw":64.356231},{"c":64.26,"h":64.41,"l":64.13,"n":2390,"o":64.32,"t":"2026-09-24T19:45:00Z","v":127270,"vw":64.316175},{"c":64.26,"h":64.26,"l":64.26,"n":40,"o":64.26,"t":"2026-09-24T20:00:00Z","v":262137,"vw":64.26},{"c":64.61,"h":64.61,"l":64.26,"n":7,"o":64.26,"t":"2026-09-25T13:15:00Z","v":1665,"vw":64.391387},{"c":63.825,"h":64.34,"l":63.825,"n":126,"o":64.28,"t":"2026-09-25T13:30:00Z","v":9706,"vw":64.144421},{"c":63.56,"h":63.98,"l":63.54,"n":128,"o":63.845,"t":"2026-09-25T13:45:00Z","v":5425,"vw":63.74836},{"c":63.56,"h":63.645,"l":63.225,"n":249,"o":63.52,"t":"2026-09-25T14:00:00Z","v":9972,"vw":63.436629},{"c":63.63,"h":63.79,"l":63.61,"n":196,"o":63.67,"t":"2026-09-25T14:15:00Z","v":6808,"vw":63.706249},{"c":63.64,"h":63.74,"l":63.49,"n":202,"o":63.53,"t":"2026-09-25T14:30:00Z","v":7877,"vw":63.658355},{"c":63.61,"h":63.66,"l":63.535,"n":257,"o":63.66,"t":"2026-09-25T14:45:00Z","v":6826,"vw":63.600972},{"c":63.625,"h":63.66,"l":63.545,"n":362,"o":63.61,"t":"2026-09-25T15:00:00Z","v":14601,"vw":63.613827},{"c":63.74,"h":63.75,"l":63.56,"n":370,"o":63.58,"t":"2026-09-25T15:15:00Z","v":13312,"vw":63.667779},{"c":63.7699,"h":63.855,"l":63.72,"n":331,"o":63.76,"t":"2026-09-25T15:30:00Z","v":12666,"vw":63.81009},{"c":63.825,"h":63.825,"l":63.71,"n":361,"o":63.755,"t":"2026-09-25T15:45:00Z","v":10707,"vw":63.766643},{"c":63.885,"h":63.95,"l":63.825,"n":456,"o":63.825,"t":"2026-09-25T16:00:00Z","v":17069,"vw":63.90298},{"c":63.685,"h":63.86,"l":63.65,"n":485,"o":63.86,"t":"2026-09-25T16:15:00Z","v":17279,"vw":63.748164},{"c":63.76,"h":63.76,"l":63.61,"n":354,"o":63.685,"t":"2026-09-25T16:30:00Z","v":13912,"vw":63.679491},{"c":63.63,"h":63.68,"l":63.55,"n":370,"o":63.68,"t":"2026-09-25T16:45:00Z","v":9879,"vw":63.625472},{"c":63.72,"h":63.73,"l":63.61,"n":327,"o":63.66,"t":"2026-09-25T17:00:00Z","v":10101,"vw":63.679453},{"c":63.685,"h":63.7399,"l":63.58,"n":373,"o":63.7399,"t":"2026-09-25T17:15:00Z","v":11225,"vw":63.652674},{"c":63.82,"h":63.875,"l":63.67,"n":504,"o":63.67,"t":"2026-09-25T17:30:00Z","v":17233,"vw":63.742782},{"c":63.785,"h":63.855,"l":63.76,"n":474,"o":63.82,"t":"2026-09-25T17:45:00Z","v":15338,"vw":63.818034},{"c":63.715,"h":63.82,"l":63.7,"n":386,"o":63.795,"t":"2026-09-25T18:00:00Z","v":12573,"vw":63.767825},{"c":63.77,"h":63.8,"l":63.7,"n":502,"o":63.72,"t":"2026-09-25T18:15:00Z","v":13943,"vw":63.750539},{"c":63.61,"h":63.75,"l":63.61,"n":547,"o":63.75,"t":"2026-09-25T18:30:00Z","v":17346,"vw":63.689749},{"c":63.61,"h":63.72,"l":63.49,"n":1036,"o":63.64,"t":"2026-09-25T18:45:00Z","v":53458,"vw":63.566052},{"c":63.65,"h":63.67,"l":63.52,"n":622,"o":63.635,"t":"2026-09-25T19:00:00Z","v":22782,"vw":63.591654},{"c":63.835,"h":63.85,"l":63.66,"n":805,"o":63.66,"t":"2026-09-25T19:15:00Z","v":29686,"vw":63.79125},{"c":63.895,"h":63.9385,"l":63.77,"n":959,"o":63.8451,"t":"2026-09-25T19:30:00Z","v":36092,"vw":63.85396},{"c":63.73,"h":63.97,"l":63.73,"n":2721,"o":63.9,"t":"2026-09-25T19:45:00Z","v":164106,"vw":63.843387},{"c":63.73,"h":63.73,"l":63.73,"n":34,"o":63.73,"t":"2026-09-25T20:00:00Z","v":181079,"vw":63.73},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-09-28T13:15:00Z","v":1000,"vw":63.73},{"c":63.15,"h":63.55,"l":63.15,"n":247,"o":63.55,"t":"2026-09-28T13:30:00Z","v":14793,"vw":63.331729},{"c":63.58,"h":63.59,"l":63.19,"n":201,"o":63.21,"t":"2026-09-28T13:45:00Z","v":6318,"vw":63.406857},{"c":63.34,"h":63.64,"l":63.23,"n":222,"o":63.64,"t":"2026-09-28T14:00:00Z","v":9189,"vw":63.403429},{"c":63.51,"h":63.575,"l":63.48,"n":192,"o":63.49,"t":"2026-09-28T14:15:00Z","v":4926,"vw":63.511691},{"c":63.515,"h":63.64,"l":63.4,"n":206,"o":63.58,"t":"2026-09-28T14:30:00Z","v":9308,"vw":63.511081},{"c":63.44,"h":63.475,"l":63.34,"n":200,"o":63.45,"t":"2026-09-28T14:45:00Z","v":6142,"vw":63.426941},{"c":63.3,"h":63.45,"l":63.28,"n":296,"o":63.4194,"t":"2026-09-28T15:00:00Z","v":11952,"vw":63.363887},{"c":63.3875,"h":63.46,"l":63.35,"n":387,"o":63.415,"t":"2026-09-28T15:15:00Z","v":9264,"vw":63.406989},{"c":63.45,"h":63.48,"l":63.39,"n":225,"o":63.39,"t":"2026-09-28T15:30:00Z","v":5112,"vw":63.44284},{"c":63.485,"h":63.49,"l":63.4,"n":244,"o":63.44,"t":"2026-09-28T15:45:00Z","v":5567,"vw":63.442644},{"c":63.44,"h":63.51,"l":63.44,"n":325,"o":63.51,"t":"2026-09-28T16:00:00Z","v":10095,"vw":63.482088},{"c":63.48,"h":63.535,"l":63.36,"n":396,"o":63.37,"t":"2026-09-28T16:15:00Z","v":10944,"vw":63.44963},{"c":63.54,"h":63.54,"l":63.42,"n":236,"o":63.495,"t":"2026-09-28T16:30:00Z","v":7491,"vw":63.469873},{"c":63.595,"h":63.62,"l":63.57,"n":279,"o":63.57,"t":"2026-09-28T16:45:00Z","v":9380,"vw":63.598379},{"c":63.61,"h":63.75,"l":63.53,"n":485,"o":63.61,"t":"2026-09-28T17:00:00Z","v":14495,"vw":63.610921},{"c":63.68,"h":63.68,"l":63.57,"n":173,"o":63.57,"t":"2026-09-28T17:15:00Z","v":4097,"vw":63.603454},{"c":63.77,"h":63.77,"l":63.6475,"n":427,"o":63.7,"t":"2026-09-28T17:30:00Z","v":13171,"vw":63.678057},{"c":63.785,"h":63.79,"l":63.735,"n":234,"o":63.78,"t":"2026-09-28T17:45:00Z","v":7388,"vw":63.762016},{"c":63.68,"h":63.85,"l":63.68,"n":288,"o":63.79,"t":"2026-09-28T18:00:00Z","v":15948,"vw":63.802275},{"c":63.58,"h":63.7,"l":63.58,"n":134,"o":63.7,"t":"2026-09-28T18:15:00Z","v":4422,"vw":63.643714},{"c":63.58,"h":63.61,"l":63.56,"n":366,"o":63.58,"t":"2026-09-28T18:30:00Z","v":10638,"vw":63.584894},{"c":63.475,"h":63.6,"l":63.44,"n":326,"o":63.6,"t":"2026-09-28T18:45:00Z","v":12782,"vw":63.511372},{"c":63.5,"h":63.5,"l":63.395,"n":373,"o":63.475,"t":"2026-09-28T19:00:00Z","v":11053,"vw":63.455704},{"c":63.53,"h":63.57,"l":63.5,"n":487,"o":63.51,"t":"2026-09-28T19:15:00Z","v":18171,"vw":63.530663},{"c":63.49,"h":63.54,"l":63.42,"n":726,"o":63.54,"t":"2026-09-28T19:30:00Z","v":24943,"vw":63.482599},{"c":63.44,"h":63.51,"l":63.345,"n":1848,"o":63.5,"t":"2026-09-28T19:45:00Z","v":74069,"vw":63.414237},{"c":63.44,"h":63.44,"l":63.44,"n":41,"o":63.44,"t":"2026-09-28T20:00:00Z","v":149063,"vw":63.44},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-09-29T13:00:00Z","v":1000,"vw":63.5},{"c":63.8,"h":63.8,"l":63.8,"n":4,"o":63.8,"t":"2026-09-29T13:15:00Z","v":546,"vw":63.8},{"c":63.38,"h":63.79,"l":62.84,"n":263,"o":63.19,"t":"2026-09-29T13:30:00Z","v":21060,"vw":63.179942},{"c":63.07,"h":63.385,"l":62.905,"n":322,"o":63.375,"t":"2026-09-29T13:45:00Z","v":12336,"vw":63.14901},{"c":63.23,"h":63.24,"l":63.04,"n":225,"o":63.065,"t":"2026-09-29T14:00:00Z","v":7084,"vw":63.129001},{"c":63.125,"h":63.44,"l":63.125,"n":229,"o":63.28,"t":"2026-09-29T14:15:00Z","v":9459,"vw":63.332845},{"c":63.12,"h":63.2,"l":62.99,"n":144,"o":63.2,"t":"2026-09-29T14:30:00Z","v":3424,"vw":63.066944},{"c":62.9,"h":63.14,"l":62.9,"n":240,"o":63.14,"t":"2026-09-29T14:45:00Z","v":10471,"vw":63.029706},{"c":62.855,"h":62.92,"l":62.79,"n":287,"o":62.86,"t":"2026-09-29T15:00:00Z","v":11777,"vw":62.863062},{"c":62.86,"h":62.89,"l":62.79,"n":233,"o":62.86,"t":"2026-09-29T15:15:00Z","v":8632,"vw":62.83984},{"c":62.82,"h":62.9,"l":62.76,"n":318,"o":62.82,"t":"2026-09-29T15:30:00Z","v":11286,"vw":62.837037},{"c":62.74,"h":62.8,"l":62.71,"n":263,"o":62.8,"t":"2026-09-29T15:45:00Z","v":9973,"vw":62.758426},{"c":62.79,"h":62.82,"l":62.735,"n":315,"o":62.735,"t":"2026-09-29T16:00:00Z","v":14569,"vw":62.766802},{"c":62.56,"h":62.79,"l":62.56,"n":304,"o":62.79,"t":"2026-09-29T16:15:00Z","v":13805,"vw":62.679795},{"c":62.64,"h":62.65,"l":62.49,"n":204,"o":62.49,"t":"2026-09-29T16:30:00Z","v":7887,"vw":62.587796},{"c":62.59,"h":62.68,"l":62.59,"n":338,"o":62.64,"t":"2026-09-29T16:45:00Z","v":14693,"vw":62.637951},{"c":62.7,"h":62.7,"l":62.595,"n":174,"o":62.595,"t":"2026-09-29T17:00:00Z","v":10252,"vw":62.636499},{"c":62.7,"h":62.72,"l":62.67,"n":318,"o":62.68,"t":"2026-09-29T17:15:00Z","v":12238,"vw":62.689074},{"c":62.775,"h":62.78,"l":62.71,"n":292,"o":62.71,"t":"2026-09-29T17:30:00Z","v":10129,"vw":62.748194},{"c":62.885,"h":62.9,"l":62.74,"n":356,"o":62.78,"t":"2026-09-29T17:45:00Z","v":19757,"vw":62.792675},{"c":62.78,"h":62.98,"l":62.75,"n":374,"o":62.885,"t":"2026-09-29T18:00:00Z","v":16526,"vw":62.900487},{"c":62.9,"h":62.94,"l":62.825,"n":338,"o":62.825,"t":"2026-09-29T18:15:00Z","v":13636,"vw":62.878954},{"c":62.935,"h":62.935,"l":62.855,"n":265,"o":62.92,"t":"2026-09-29T18:30:00Z","v":11791,"vw":62.896828},{"c":62.88,"h":62.95,"l":62.8,"n":525,"o":62.935,"t":"2026-09-29T18:45:00Z","v":26948,"vw":62.892474},{"c":62.985,"h":63.03,"l":62.825,"n":381,"o":62.875,"t":"2026-09-29T19:00:00Z","v":15750,"vw":62.938624},{"c":63,"h":63.065,"l":62.94,"n":622,"o":62.96,"t":"2026-09-29T19:15:00Z","v":24963,"vw":62.989572},{"c":63.1,"h":63.12,"l":62.96,"n":744,"o":62.99,"t":"2026-09-29T19:30:00Z","v":28740,"vw":63.051294},{"c":63.23,"h":63.25,"l":62.98,"n":2387,"o":63.11,"t":"2026-09-29T19:45:00Z","v":136187,"vw":63.153465},{"c":63.24,"h":63.24,"l":63.24,"n":38,"o":63.24,"t":"2026-09-29T20:00:00Z","v":208055,"vw":63.24},{"c":63.07,"h":63.07,"l":63.07,"n":3,"o":63.07,"t":"2026-09-30T13:15:00Z","v":324,"vw":63.07},{"c":62.42,"h":63.44,"l":62.42,"n":280,"o":63.07,"t":"2026-09-30T13:30:00Z","v":24077,"vw":63.023817},{"c":62.29,"h":62.52,"l":62.29,"n":276,"o":62.38,"t":"2026-09-30T13:45:00Z","v":22628,"vw":62.485804},{"c":62.13,"h":62.39,"l":62.13,"n":473,"o":62.25,"t":"2026-09-30T14:00:00Z","v":28105,"vw":62.250093},{"c":61.97,"h":62.165,"l":61.97,"n":287,"o":62.165,"t":"2026-09-30T14:15:00Z","v":8530,"vw":62.084292},{"c":61.95,"h":62.1,"l":61.82,"n":446,"o":62,"t":"2026-09-30T14:30:00Z","v":18703,"vw":61.940958},{"c":62.13,"h":62.195,"l":61.93,"n":471,"o":61.93,"t":"2026-09-30T14:45:00Z","v":24776,"vw":62.097289},{"c":61.95,"h":62.19,"l":61.93,"n":579,"o":62.12,"t":"2026-09-30T15:00:00Z","v":24562,"vw":62.057988},{"c":61.66,"h":61.96,"l":61.59,"n":607,"o":61.96,"t":"2026-09-30T15:15:00Z","v":26939,"vw":61.731401},{"c":61.705,"h":61.8,"l":61.525,"n":630,"o":61.68,"t":"2026-09-30T15:30:00Z","v":38974,"vw":61.640357},{"c":61.67,"h":61.68,"l":61.555,"n":490,"o":61.68,"t":"2026-09-30T15:45:00Z","v":20201,"vw":61.608371},{"c":61.27,"h":61.675,"l":61.26,"n":657,"o":61.675,"t":"2026-09-30T16:00:00Z","v":52974,"vw":61.595522},{"c":60.97,"h":61.44,"l":60.97,"n":532,"o":61.275,"t":"2026-09-30T16:15:00Z","v":25254,"vw":61.310328},{"c":60.9,"h":61.11,"l":60.88,"n":544,"o":60.934,"t":"2026-09-30T16:30:00Z","v":18527,"vw":60.983365},{"c":60.52,"h":60.88,"l":60.4355,"n":646,"o":60.88,"t":"2026-09-30T16:45:00Z","v":22668,"vw":60.681742},{"c":60.78,"h":60.82,"l":60.48,"n":623,"o":60.53,"t":"2026-09-30T17:00:00Z","v":25021,"vw":60.600661},{"c":60.61,"h":60.88,"l":60.6,"n":539,"o":60.77,"t":"2026-09-30T17:15:00Z","v":19215,"vw":60.749},{"c":59.985,"h":60.57,"l":59.78,"n":994,"o":60.57,"t":"2026-09-30T17:30:00Z","v":46453,"vw":60.237272},{"c":60.095,"h":60.11,"l":59.87,"n":739,"o":59.97,"t":"2026-09-30T17:45:00Z","v":27922,"vw":59.981506},{"c":59.65,"h":60.12,"l":59.54,"n":710,"o":60.08,"t":"2026-09-30T18:00:00Z","v":27883,"vw":59.761101},{"c":59.3825,"h":59.63,"l":59.225,"n":700,"o":59.63,"t":"2026-09-30T18:15:00Z","v":25632,"vw":59.400609},{"c":58.42,"h":59.39,"l":58.42,"n":919,"o":59.38,"t":"2026-09-30T18:30:00Z","v":41490,"vw":59.027993},{"c":58.31,"h":58.42,"l":57.78,"n":1649,"o":58.35,"t":"2026-09-30T18:45:00Z","v":140636,"vw":58.196959},{"c":58.53,"h":58.86,"l":58.17,"n":1291,"o":58.32,"t":"2026-09-30T19:00:00Z","v":54937,"vw":58.607343},{"c":58.3,"h":58.79,"l":58.3,"n":1581,"o":58.53,"t":"2026-09-30T19:15:00Z","v":81786,"vw":58.571369},{"c":57.72,"h":58.44,"l":57.61,"n":2008,"o":58.29,"t":"2026-09-30T19:30:00Z","v":110346,"vw":58.16326},{"c":57.91,"h":58.18,"l":57.725,"n":4556,"o":57.725,"t":"2026-09-30T19:45:00Z","v":280667,"vw":57.998916},{"c":57.91,"h":57.91,"l":57.91,"n":25,"o":57.91,"t":"2026-09-30T20:00:00Z","v":437022,"vw":57.91},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-01T13:00:00Z","v":100,"vw":57.95},{"c":58.89,"h":59.39,"l":58.29,"n":578,"o":58.29,"t":"2026-10-01T13:30:00Z","v":41396,"vw":58.879348},{"c":58.505,"h":58.9025,"l":58.46,"n":485,"o":58.89,"t":"2026-10-01T13:45:00Z","v":28346,"vw":58.724627},{"c":58.24,"h":58.43,"l":57.9,"n":482,"o":58.405,"t":"2026-10-01T14:00:00Z","v":18939,"vw":58.13871},{"c":58.14,"h":58.36,"l":58.05,"n":1163,"o":58.185,"t":"2026-10-01T14:15:00Z","v":73358,"vw":58.185804},{"c":58.185,"h":58.255,"l":58.03,"n":694,"o":58.12,"t":"2026-10-01T14:30:00Z","v":31079,"vw":58.12248},{"c":58.085,"h":58.185,"l":57.97,"n":590,"o":58.185,"t":"2026-10-01T14:45:00Z","v":21271,"vw":58.105413},{"c":58.26,"h":58.26,"l":57.94,"n":620,"o":58.08,"t":"2026-10-01T15:00:00Z","v":19081,"vw":58.039595},{"c":58.3,"h":58.38,"l":58.14,"n":804,"o":58.28,"t":"2026-10-01T15:15:00Z","v":29861,"vw":58.276927},{"c":58.41,"h":58.5,"l":58.235,"n":527,"o":58.29,"t":"2026-10-01T15:30:00Z","v":14694,"vw":58.363102},{"c":58.72,"h":58.73,"l":58.44,"n":412,"o":58.44,"t":"2026-10-01T15:45:00Z","v":13663,"vw":58.540401},{"c":58.665,"h":58.705,"l":58.6,"n":383,"o":58.68,"t":"2026-10-01T16:00:00Z","v":13120,"vw":58.657399},{"c":58.725,"h":58.88,"l":58.64,"n":582,"o":58.64,"t":"2026-10-01T16:15:00Z","v":17417,"vw":58.799018},{"c":58.92,"h":58.99,"l":58.615,"n":463,"o":58.76,"t":"2026-10-01T16:30:00Z","v":14363,"vw":58.792314},{"c":59.06,"h":59.06,"l":58.88,"n":447,"o":58.9,"t":"2026-10-01T16:45:00Z","v":14976,"vw":58.947468},{"c":59.02,"h":59.08,"l":58.98,"n":466,"o":59.08,"t":"2026-10-01T17:00:00Z","v":12075,"vw":59.024506},{"c":58.93,"h":59.13,"l":58.93,"n":587,"o":58.98,"t":"2026-10-01T17:15:00Z","v":15160,"vw":59.028875},{"c":58.5,"h":58.96,"l":58.5,"n":662,"o":58.96,"t":"2026-10-01T17:30:00Z","v":26696,"vw":58.694042},{"c":58.45,"h":58.675,"l":58.45,"n":567,"o":58.5399,"t":"2026-10-01T17:45:00Z","v":27064,"vw":58.591573},{"c":58.54,"h":58.56,"l":58.335,"n":535,"o":58.455,"t":"2026-10-01T18:00:00Z","v":19340,"vw":58.467389},{"c":58.53,"h":58.6,"l":58.4,"n":755,"o":58.525,"t":"2026-10-01T18:15:00Z","v":36789,"vw":58.527344},{"c":58.585,"h":58.6,"l":58.47,"n":576,"o":58.53,"t":"2026-10-01T18:30:00Z","v":16872,"vw":58.515514},{"c":58.64,"h":58.72,"l":58.56,"n":721,"o":58.585,"t":"2026-10-01T18:45:00Z","v":34225,"vw":58.674647},{"c":58.52,"h":58.64,"l":58.46,"n":805,"o":58.64,"t":"2026-10-01T19:00:00Z","v":33811,"vw":58.526913},{"c":58.63,"h":58.64,"l":58.481,"n":883,"o":58.54,"t":"2026-10-01T19:15:00Z","v":34535,"vw":58.567825},{"c":58.645,"h":58.85,"l":58.63,"n":1371,"o":58.63,"t":"2026-10-01T19:30:00Z","v":110302,"vw":58.749569},{"c":58.87,"h":59.07,"l":58.66,"n":3122,"o":58.67,"t":"2026-10-01T19:45:00Z","v":193497,"vw":58.869512},{"c":58.86,"h":58.86,"l":58.86,"n":56,"o":58.86,"t":"2026-10-01T20:00:00Z","v":323491,"vw":58.86},{"c":59.7,"h":59.7,"l":58.92,"n":266,"o":59.14,"t":"2026-10-02T13:30:00Z","v":17525,"vw":59.160575},{"c":59.93,"h":60.3,"l":59.78,"n":411,"o":59.78,"t":"2026-10-02T13:45:00Z","v":11936,"vw":60.036231},{"c":59.93,"h":60.03,"l":59.78,"n":425,"o":59.83,"t":"2026-10-02T14:00:00Z","v":11568,"vw":59.920586},{"c":60.29,"h":60.34,"l":59.93,"n":219,"o":59.93,"t":"2026-10-02T14:15:00Z","v":6068,"vw":60.137717},{"c":60.27,"h":60.27,"l":60.07,"n":334,"o":60.255,"t":"2026-10-02T14:30:00Z","v":10326,"vw":60.161187},{"c":60.205,"h":60.35,"l":60.2,"n":410,"o":60.285,"t":"2026-10-02T14:45:00Z","v":11134,"vw":60.255728},{"c":60.17,"h":60.235,"l":60.01,"n":504,"o":60.235,"t":"2026-10-02T15:00:00Z","v":14604,"vw":60.12876},{"c":59.87,"h":60.175,"l":59.83,"n":584,"o":60.175,"t":"2026-10-02T15:15:00Z","v":19827,"vw":60.002667},{"c":60.02,"h":60.075,"l":59.91,"n":547,"o":59.91,"t":"2026-10-02T15:30:00Z","v":28489,"vw":60.019244},{"c":60.15,"h":60.16,"l":59.96,"n":384,"o":59.98,"t":"2026-10-02T15:45:00Z","v":11421,"vw":60.090494},{"c":60.14,"h":60.2,"l":60.05,"n":539,"o":60.16,"t":"2026-10-02T16:00:00Z","v":16992,"vw":60.123545},{"c":60.1,"h":60.17,"l":59.995,"n":613,"o":60.14,"t":"2026-10-02T16:15:00Z","v":17111,"vw":60.076715},{"c":60.06,"h":60.09,"l":60.02,"n":386,"o":60.09,"t":"2026-10-02T16:30:00Z","v":11173,"vw":60.05733},{"c":60.165,"h":60.215,"l":60.03,"n":428,"o":60.06,"t":"2026-10-02T16:45:00Z","v":13967,"vw":60.129159},{"c":60.085,"h":60.21,"l":60.085,"n":404,"o":60.21,"t":"2026-10-02T17:00:00Z","v":12878,"vw":60.152854},{"c":60.01,"h":60.13,"l":59.89,"n":853,"o":60.095,"t":"2026-10-02T17:15:00Z","v":41151,"vw":60.008427},{"c":59.945,"h":60.065,"l":59.945,"n":410,"o":60.01,"t":"2026-10-02T17:30:00Z","v":19468,"vw":60.020478},{"c":60.0425,"h":60.11,"l":59.93,"n":568,"o":59.945,"t":"2026-10-02T17:45:00Z","v":20626,"vw":59.998013},{"c":60.12,"h":60.13,"l":59.99,"n":648,"o":60.035,"t":"2026-10-02T18:00:00Z","v":22523,"vw":60.054653},{"c":60.0075,"h":60.105,"l":59.95,"n":475,"o":60.1,"t":"2026-10-02T18:15:00Z","v":17448,"vw":60.038762},{"c":60.225,"h":60.225,"l":60.005,"n":540,"o":60.005,"t":"2026-10-02T18:30:00Z","v":21080,"vw":60.116061},{"c":60.43,"h":60.43,"l":60.2,"n":576,"o":60.2,"t":"2026-10-02T18:45:00Z","v":22288,"vw":60.289835},{"c":60.645,"h":60.645,"l":60.42,"n":702,"o":60.43,"t":"2026-10-02T19:00:00Z","v":27094,"vw":60.511582},{"c":60.625,"h":60.68,"l":60.58,"n":770,"o":60.65,"t":"2026-10-02T19:15:00Z","v":31889,"vw":60.619203},{"c":60.425,"h":60.65,"l":60.365,"n":1350,"o":60.64,"t":"2026-10-02T19:30:00Z","v":51866,"vw":60.523856},{"c":60.21,"h":60.52,"l":60.13,"n":2816,"o":60.44,"t":"2026-10-02T19:45:00Z","v":132292,"vw":60.240784},{"c":60.22,"h":60.22,"l":60.18,"n":49,"o":60.18,"t":"2026-10-02T20:00:00Z","v":220103,"vw":60.21998},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-10-02T20:30:00Z","v":300,"vw":60.22},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-05T13:15:00Z","v":1000,"vw":60.2},{"c":60.39,"h":60.39,"l":60.0859,"n":165,"o":60.15,"t":"2026-10-05T13:30:00Z","v":8145,"vw":60.204908},{"c":60.19,"h":60.49,"l":60.19,"n":538,"o":60.365,"t":"2026-10-05T13:45:00Z","v":23914,"vw":60.357642},{"c":60.78,"h":60.87,"l":60.24,"n":198,"o":60.24,"t":"2026-10-05T14:00:00Z","v":6980,"vw":60.679673},{"c":61.08,"h":61.1,"l":60.8575,"n":366,"o":60.87,"t":"2026-10-05T14:15:00Z","v":8841,"vw":61.030401},{"c":61.2,"h":61.23,"l":60.945,"n":517,"o":61.04,"t":"2026-10-05T14:30:00Z","v":18942,"vw":61.076278},{"c":61.03,"h":61.25,"l":60.98,"n":424,"o":61.25,"t":"2026-10-05T14:45:00Z","v":12343,"vw":61.065223},{"c":61.1,"h":61.1,"l":60.89,"n":461,"o":61.1,"t":"2026-10-05T15:00:00Z","v":13253,"vw":61.005749},{"c":61.09,"h":61.185,"l":61,"n":499,"o":61.1,"t":"2026-10-05T15:15:00Z","v":20052,"vw":61.049397},{"c":61.08,"h":61.19,"l":61.04,"n":384,"o":61.09,"t":"2026-10-05T15:30:00Z","v":13121,"vw":61.126559},{"c":61.05,"h":61.1,"l":60.98,"n":295,"o":61.065,"t":"2026-10-05T15:45:00Z","v":7313,"vw":61.041425},{"c":61.215,"h":61.29,"l":61.06,"n":488,"o":61.06,"t":"2026-10-05T16:00:00Z","v":13950,"vw":61.216524},{"c":61.34,"h":61.35,"l":61.17,"n":374,"o":61.21,"t":"2026-10-05T16:15:00Z","v":11661,"vw":61.280024},{"c":61.45,"h":61.46,"l":61.36,"n":533,"o":61.36,"t":"2026-10-05T16:30:00Z","v":14009,"vw":61.415787},{"c":61.54,"h":61.56,"l":61.46,"n":515,"o":61.46,"t":"2026-10-05T16:45:00Z","v":17824,"vw":61.506674},{"c":61.51,"h":61.54,"l":61.45,"n":410,"o":61.5,"t":"2026-10-05T17:00:00Z","v":12333,"vw":61.48288},{"c":61.49,"h":61.5,"l":61.44,"n":414,"o":61.48,"t":"2026-10-05T17:15:00Z","v":13586,"vw":61.470128},{"c":61.475,"h":61.55,"l":61.475,"n":442,"o":61.49,"t":"2026-10-05T17:30:00Z","v":20935,"vw":61.510545},{"c":61.49,"h":61.56,"l":61.48,"n":425,"o":61.51,"t":"2026-10-05T17:45:00Z","v":11981,"vw":61.521009},{"c":61.58,"h":61.58,"l":61.49,"n":446,"o":61.49,"t":"2026-10-05T18:00:00Z","v":12508,"vw":61.55162},{"c":61.65,"h":61.65,"l":61.52,"n":500,"o":61.57,"t":"2026-10-05T18:15:00Z","v":14491,"vw":61.575993},{"c":61.51,"h":61.665,"l":61.51,"n":523,"o":61.66,"t":"2026-10-05T18:30:00Z","v":17580,"vw":61.626397},{"c":61.5,"h":61.54,"l":61.3001,"n":739,"o":61.52,"t":"2026-10-05T18:45:00Z","v":20189,"vw":61.419203},{"c":61.56,"h":61.56,"l":61.48,"n":582,"o":61.51,"t":"2026-10-05T19:00:00Z","v":19610,"vw":61.521206},{"c":61.315,"h":61.57,"l":61.31,"n":611,"o":61.55,"t":"2026-10-05T19:15:00Z","v":22193,"vw":61.45303},{"c":61.36,"h":61.36,"l":61.13,"n":1233,"o":61.315,"t":"2026-10-05T19:30:00Z","v":49037,"vw":61.245414},{"c":61.11,"h":61.58,"l":61.03,"n":3646,"o":61.365,"t":"2026-10-05T19:45:00Z","v":240272,"vw":61.24097},{"c":61.09,"h":61.11,"l":61.09,"n":74,"o":61.11,"t":"2026-10-05T20:00:00Z","v":345154,"vw":61.090223},{"c":61.09,"h":61.09,"l":61.09,"n":1,"o":61.09,"t":"2026-10-05T20:30:00Z","v":568,"vw":61.09},{"c":60.96,"h":61.23,"l":60.88,"n":57,"o":61.23,"t":"2026-10-06T13:30:00Z","v":4664,"vw":61.134092},{"c":60.93,"h":61.11,"l":60.93,"n":127,"o":61.11,"t":"2026-10-06T13:45:00Z","v":6007,"vw":60.995748},{"c":61.365,"h":61.4,"l":61.03,"n":302,"o":61.09,"t":"2026-10-06T14:00:00Z","v":10702,"vw":61.249304},{"c":61.32,"h":61.39,"l":61.18,"n":165,"o":61.29,"t":"2026-10-06T14:15:00Z","v":4604,"vw":61.303214},{"c":61.55,"h":61.6,"l":61.425,"n":151,"o":61.425,"t":"2026-10-06T14:30:00Z","v":3631,"vw":61.520357},{"c":61.71,"h":61.82,"l":61.57,"n":180,"o":61.57,"t":"2026-10-06T14:45:00Z","v":4847,"vw":61.700806},{"c":61.86,"h":61.86,"l":61.67,"n":398,"o":61.67,"t":"2026-10-06T15:00:00Z","v":14129,"vw":61.766138},{"c":61.97,"h":61.97,"l":61.785,"n":272,"o":61.865,"t":"2026-10-06T15:15:00Z","v":10209,"vw":61.855882},{"c":61.89,"h":61.947,"l":61.87,"n":308,"o":61.945,"t":"2026-10-06T15:30:00Z","v":10040,"vw":61.910782},{"c":61.82,"h":61.88,"l":61.81,"n":234,"o":61.87,"t":"2026-10-06T15:45:00Z","v":5902,"vw":61.838648},{"c":61.855,"h":61.96,"l":61.83,"n":249,"o":61.88,"t":"2026-10-06T16:00:00Z","v":8110,"vw":61.935086},{"c":61.7,"h":61.85,"l":61.69,"n":223,"o":61.85,"t":"2026-10-06T16:15:00Z","v":5986,"vw":61.786922},{"c":61.63,"h":61.695,"l":61.5834,"n":225,"o":61.695,"t":"2026-10-06T16:30:00Z","v":7773,"vw":61.612183},{"c":61.53,"h":61.62,"l":61.53,"n":221,"o":61.62,"t":"2026-10-06T16:45:00Z","v":8023,"vw":61.577082},{"c":61.495,"h":61.51,"l":61.42,"n":337,"o":61.5,"t":"2026-10-06T17:00:00Z","v":14983,"vw":61.460064},{"c":61.27,"h":61.48,"l":61.27,"n":399,"o":61.47,"t":"2026-10-06T17:15:00Z","v":10659,"vw":61.345924},{"c":61.26,"h":61.325,"l":61.23,"n":312,"o":61.25,"t":"2026-10-06T17:30:00Z","v":7842,"vw":61.256434},{"c":61.23,"h":61.255,"l":61.15,"n":366,"o":61.255,"t":"2026-10-06T17:45:00Z","v":13894,"vw":61.213596},{"c":61.32,"h":61.34,"l":61.25,"n":287,"o":61.25,"t":"2026-10-06T18:00:00Z","v":8708,"vw":61.309716},{"c":61.3,"h":61.37,"l":61.285,"n":324,"o":61.3,"t":"2026-10-06T18:15:00Z","v":13449,"vw":61.319558},{"c":61.291,"h":61.35,"l":61.291,"n":285,"o":61.3025,"t":"2026-10-06T18:30:00Z","v":12492,"vw":61.318485},{"c":61.43,"h":61.45,"l":61.26,"n":464,"o":61.26,"t":"2026-10-06T18:45:00Z","v":14065,"vw":61.395708},{"c":61.535,"h":61.57,"l":61.45,"n":399,"o":61.45,"t":"2026-10-06T19:00:00Z","v":10635,"vw":61.5262},{"c":61.54,"h":61.56,"l":61.455,"n":649,"o":61.56,"t":"2026-10-06T19:15:00Z","v":24336,"vw":61.504257},{"c":61.42,"h":61.61,"l":61.39,"n":973,"o":61.545,"t":"2026-10-06T19:30:00Z","v":38777,"vw":61.489883},{"c":61.85,"h":62.02,"l":61.41,"n":2365,"o":61.4175,"t":"2026-10-06T19:45:00Z","v":111036,"vw":61.854963},{"c":61.89,"h":61.89,"l":61.89,"n":34,"o":61.89,"t":"2026-10-06T20:00:00Z","v":176504,"vw":61.89},{"c":61.89,"h":61.89,"l":61.89,"n":2,"o":61.89,"t":"2026-10-06T20:30:00Z","v":161,"vw":61.89},{"c":61.78,"h":61.9,"l":61.41,"n":237,"o":61.41,"t":"2026-10-07T13:30:00Z","v":16380,"vw":61.505894},{"c":61.55,"h":61.76,"l":61.52,"n":112,"o":61.725,"t":"2026-10-07T13:45:00Z","v":3666,"vw":61.646615},{"c":61.53,"h":61.69,"l":61.51,"n":352,"o":61.6,"t":"2026-10-07T14:00:00Z","v":13348,"vw":61.584803},{"c":62.11,"h":62.11,"l":61.525,"n":448,"o":61.525,"t":"2026-10-07T14:15:00Z","v":18948,"vw":61.84437},{"c":61.95,"h":62.155,"l":61.95,"n":337,"o":62.12,"t":"2026-10-07T14:30:00Z","v":13844,"vw":62.066279},{"c":61.93,"h":61.99,"l":61.855,"n":306,"o":61.99,"t":"2026-10-07T14:45:00Z","v":9414,"vw":61.927572},{"c":62.03,"h":62.08,"l":61.97,"n":347,"o":61.97,"t":"2026-10-07T15:00:00Z","v":11356,"vw":62.042162},{"c":62.025,"h":62.06,"l":61.905,"n":377,"o":62.035,"t":"2026-10-07T15:15:00Z","v":10158,"vw":61.996553},{"c":61.93,"h":62.025,"l":61.925,"n":440,"o":62.025,"t":"2026-10-07T15:30:00Z","v":16036,"vw":61.98811},{"c":61.97,"h":61.97,"l":61.865,"n":459,"o":61.92,"t":"2026-10-07T15:45:00Z","v":14313,"vw":61.917143},{"c":61.94,"h":61.96,"l":61.885,"n":241,"o":61.94,"t":"2026-10-07T16:00:00Z","v":6403,"vw":61.920302},{"c":61.87,"h":61.99,"l":61.87,"n":257,"o":61.94,"t":"2026-10-07T16:15:00Z","v":10409,"vw":61.956279},{"c":61.93,"h":61.93,"l":61.84,"n":252,"o":61.875,"t":"2026-10-07T16:30:00Z","v":8823,"vw":61.876228},{"c":61.91,"h":61.99,"l":61.89,"n":385,"o":61.945,"t":"2026-10-07T16:45:00Z","v":13958,"vw":61.938905},{"c":62.06,"h":62.07,"l":61.89,"n":648,"o":61.91,"t":"2026-10-07T17:00:00Z","v":32070,"vw":61.938809},{"c":62.16,"h":62.16,"l":62.04,"n":325,"o":62.04,"t":"2026-10-07T17:15:00Z","v":9815,"vw":62.097366},{"c":62.07,"h":62.14,"l":62.025,"n":314,"o":62.13,"t":"2026-10-07T17:30:00Z","v":10386,"vw":62.069342},{"c":62.07,"h":62.145,"l":62.07,"n":411,"o":62.075,"t":"2026-10-07T17:45:00Z","v":19214,"vw":62.098086},{"c":62.19,"h":62.2,"l":62.075,"n":246,"o":62.08,"t":"2026-10-07T18:00:00Z","v":7835,"vw":62.140552},{"c":61.99,"h":62.2,"l":61.99,"n":321,"o":62.185,"t":"2026-10-07T18:15:00Z","v":12925,"vw":62.08399},{"c":61.96,"h":62,"l":61.89,"n":346,"o":61.99,"t":"2026-10-07T18:30:00Z","v":14481,"vw":61.953678},{"c":61.89,"h":61.98,"l":61.84,"n":369,"o":61.965,"t":"2026-10-07T18:45:00Z","v":13890,"vw":61.917692},{"c":61.98,"h":61.98,"l":61.84,"n":441,"o":61.88,"t":"2026-10-07T19:00:00Z","v":16072,"vw":61.899551},{"c":61.98,"h":62.065,"l":61.945,"n":667,"o":61.975,"t":"2026-10-07T19:15:00Z","v":29494,"vw":61.998268},{"c":62.025,"h":62.03,"l":61.96,"n":806,"o":61.985,"t":"2026-10-07T19:30:00Z","v":28336,"vw":61.99652},{"c":61.87,"h":62.05,"l":61.77,"n":2360,"o":62.01,"t":"2026-10-07T19:45:00Z","v":116000,"vw":61.881375},{"c":61.9,"h":61.9,"l":61.9,"n":62,"o":61.9,"t":"2026-10-07T20:00:00Z","v":188603,"vw":61.9},{"c":62.07,"h":62.21,"l":61.73,"n":89,"o":61.73,"t":"2026-10-08T13:30:00Z","v":4040,"vw":61.90121},{"c":62.12,"h":62.25,"l":62.06,"n":140,"o":62.18,"t":"2026-10-08T13:45:00Z","v":6534,"vw":62.134697},{"c":62.25,"h":62.3,"l":62.16,"n":202,"o":62.3,"t":"2026-10-08T14:00:00Z","v":6316,"vw":62.22807},{"c":62.21,"h":62.48,"l":62.21,"n":389,"o":62.245,"t":"2026-10-08T14:15:00Z","v":17190,"vw":62.353867},{"c":62.085,"h":62.3,"l":62.085,"n":104,"o":62.21,"t":"2026-10-08T14:30:00Z","v":3199,"vw":62.220915},{"c":62.19,"h":62.26,"l":62.03,"n":344,"o":62.03,"t":"2026-10-08T14:45:00Z","v":12208,"vw":62.136427},{"c":62.06,"h":62.23,"l":62.03,"n":287,"o":62.21,"t":"2026-10-08T15:00:00Z","v":12337,"vw":62.190368},{"c":62.05,"h":62.05,"l":61.89,"n":306,"o":62.01,"t":"2026-10-08T15:15:00Z","v":9297,"vw":61.988452},{"c":62.15,"h":62.21,"l":62.07,"n":505,"o":62.08,"t":"2026-10-08T15:30:00Z","v":23921,"vw":62.132994},{"c":62.19,"h":62.23,"l":62.09,"n":334,"o":62.14,"t":"2026-10-08T15:45:00Z","v":12885,"vw":62.135968},{"c":62.74,"h":62.79,"l":62.17,"n":649,"o":62.19,"t":"2026-10-08T16:00:00Z","v":37557,"vw":62.591181},{"c":62.39,"h":62.93,"l":62.36,"n":713,"o":62.74,"t":"2026-10-08T16:15:00Z","v":38532,"vw":62.595419},{"c":62.22,"h":62.39,"l":62.12,"n":531,"o":62.38,"t":"2026-10-08T16:30:00Z","v":20516,"vw":62.280316},{"c":62.59,"h":62.665,"l":62.18,"n":484,"o":62.25,"t":"2026-10-08T16:45:00Z","v":18119,"vw":62.400788},{"c":62.93,"h":62.94,"l":62.6,"n":527,"o":62.67,"t":"2026-10-08T17:00:00Z","v":20610,"vw":62.747081},{"c":62.915,"h":63.02,"l":62.81,"n":364,"o":62.89,"t":"2026-10-08T17:15:00Z","v":13441,"vw":62.904134},{"c":62.75,"h":62.955,"l":62.615,"n":664,"o":62.95,"t":"2026-10-08T17:30:00Z","v":29802,"vw":62.774759},{"c":62.81,"h":62.81,"l":62.67,"n":376,"o":62.78,"t":"2026-10-08T17:45:00Z","v":14047,"vw":62.726743},{"c":63.03,"h":63.13,"l":62.79,"n":845,"o":62.79,"t":"2026-10-08T18:00:00Z","v":50870,"vw":62.931399},{"c":62.8,"h":63.01,"l":62.8,"n":334,"o":63.01,"t":"2026-10-08T18:15:00Z","v":11857,"vw":62.903477},{"c":62.84,"h":62.89,"l":62.725,"n":354,"o":62.82,"t":"2026-10-08T18:30:00Z","v":14187,"vw":62.819774},{"c":63.02,"h":63.02,"l":62.82,"n":336,"o":62.84,"t":"2026-10-08T18:45:00Z","v":15695,"vw":62.934552},{"c":63.29,"h":63.3,"l":63.02,"n":315,"o":63.04,"t":"2026-10-08T19:00:00Z","v":12383,"vw":63.187148},{"c":63.3,"h":63.385,"l":63.26,"n":657,"o":63.295,"t":"2026-10-08T19:15:00Z","v":26411,"vw":63.324809},{"c":63.38,"h":63.42,"l":63.135,"n":825,"o":63.32,"t":"2026-10-08T19:30:00Z","v":29540,"vw":63.299836},{"c":63.6,"h":63.63,"l":63.39,"n":2742,"o":63.4,"t":"2026-10-08T19:45:00Z","v":144045,"vw":63.53243},{"c":63.59,"h":63.59,"l":63.55,"n":46,"o":63.55,"t":"2026-10-08T20:00:00Z","v":211211,"vw":63.589979},{"c":62.91,"h":63,"l":62.91,"n":103,"o":63,"t":"2026-10-09T13:30:00Z","v":11569,"vw":62.965633},{"c":62.9,"h":62.9,"l":62.73,"n":115,"o":62.73,"t":"2026-10-09T13:45:00Z","v":4449,"vw":62.863794},{"c":62.95,"h":63.1699,"l":62.91,"n":176,"o":62.98,"t":"2026-10-09T14:00:00Z","v":3481,"vw":63.020517},{"c":62.875,"h":63.015,"l":62.875,"n":280,"o":62.98,"t":"2026-10-09T14:15:00Z","v":10318,"vw":62.938739},{"c":62.81,"h":62.855,"l":62.7,"n":217,"o":62.85,"t":"2026-10-09T14:30:00Z","v":7393,"vw":62.778294},{"c":62.91,"h":62.91,"l":62.775,"n":262,"o":62.86,"t":"2026-10-09T14:45:00Z","v":9179,"vw":62.827318},{"c":62.99,"h":62.99,"l":62.81,"n":238,"o":62.9,"t":"2026-10-09T15:00:00Z","v":7303,"vw":62.878113},{"c":63.0687,"h":63.0687,"l":62.97,"n":242,"o":62.995,"t":"2026-10-09T15:15:00Z","v":8392,"vw":63.014246},{"c":62.87,"h":63.03,"l":62.83,"n":263,"o":63.03,"t":"2026-10-09T15:30:00Z","v":9922,"vw":62.935675},{"c":62.865,"h":62.885,"l":62.77,"n":261,"o":62.885,"t":"2026-10-09T15:45:00Z","v":8863,"vw":62.834736},{"c":62.835,"h":62.86,"l":62.805,"n":85,"o":62.86,"t":"2026-10-09T16:00:00Z","v":2923,"vw":62.826176},{"c":62.805,"h":62.88,"l":62.79,"n":219,"o":62.81,"t":"2026-10-09T16:15:00Z","v":7539,"vw":62.818039},{"c":62.8728,"h":62.89,"l":62.825,"n":194,"o":62.825,"t":"2026-10-09T16:30:00Z","v":7387,"vw":62.859056},{"c":62.78,"h":62.85,"l":62.73,"n":267,"o":62.85,"t":"2026-10-09T16:45:00Z","v":12845,"vw":62.790612},{"c":62.81,"h":62.855,"l":62.725,"n":384,"o":62.78,"t":"2026-10-09T17:00:00Z","v":13030,"vw":62.804946},{"c":62.71,"h":62.81,"l":62.69,"n":406,"o":62.79,"t":"2026-10-09T17:15:00Z","v":17631,"vw":62.739352},{"c":62.815,"h":62.82,"l":62.7,"n":358,"o":62.73,"t":"2026-10-09T17:30:00Z","v":10210,"vw":62.746325},{"c":62.81,"h":62.87,"l":62.78,"n":276,"o":62.81,"t":"2026-10-09T17:45:00Z","v":12245,"vw":62.824372},{"c":62.91,"h":62.91,"l":62.83,"n":222,"o":62.83,"t":"2026-10-09T18:00:00Z","v":8284,"vw":62.885314},{"c":62.825,"h":62.9,"l":62.82,"n":305,"o":62.9,"t":"2026-10-09T18:15:00Z","v":10342,"vw":62.85094},{"c":62.8,"h":62.83,"l":62.731,"n":429,"o":62.82,"t":"2026-10-09T18:30:00Z","v":12162,"vw":62.790792},{"c":62.735,"h":62.83,"l":62.72,"n":496,"o":62.815,"t":"2026-10-09T18:45:00Z","v":19323,"vw":62.784326},{"c":62.765,"h":62.8,"l":62.71,"n":333,"o":62.71,"t":"2026-10-09T19:00:00Z","v":11428,"vw":62.752248},{"c":62.63,"h":62.7775,"l":62.6206,"n":572,"o":62.74,"t":"2026-10-09T19:15:00Z","v":22225,"vw":62.683307},{"c":62.59,"h":62.625,"l":62.485,"n":844,"o":62.625,"t":"2026-10-09T19:30:00Z","v":28831,"vw":62.554925},{"c":62.48,"h":62.6,"l":62.44,"n":2234,"o":62.585,"t":"2026-10-09T19:45:00Z","v":104716,"vw":62.5195},{"c":62.49,"h":62.49,"l":62.49,"n":33,"o":62.49,"t":"2026-10-09T20:00:00Z","v":148221,"vw":62.49},{"c":61.44,"h":62.535,"l":61.44,"n":273,"o":61.84,"t":"2026-10-12T13:30:00Z","v":28986,"vw":61.858174},{"c":61.58,"h":61.8588,"l":61.435,"n":110,"o":61.435,"t":"2026-10-12T13:45:00Z","v":5780,"vw":61.590102},{"c":62.075,"h":62.12,"l":61.55,"n":253,"o":61.56,"t":"2026-10-12T14:00:00Z","v":10933,"vw":61.795829},{"c":62.18,"h":62.23,"l":61.79,"n":318,"o":61.97,"t":"2026-10-12T14:15:00Z","v":10734,"vw":61.946665},{"c":62.13,"h":62.27,"l":62.11,"n":185,"o":62.22,"t":"2026-10-12T14:30:00Z","v":8113,"vw":62.184963},{"c":62.12,"h":62.14,"l":61.96,"n":268,"o":62.04,"t":"2026-10-12T14:45:00Z","v":7779,"vw":62.038953},{"c":62.07,"h":62.2,"l":62.03,"n":236,"o":62.145,"t":"2026-10-12T15:00:00Z","v":7759,"vw":62.092903},{"c":62.055,"h":62.15,"l":62.055,"n":136,"o":62.11,"t":"2026-10-12T15:15:00Z","v":3691,"vw":62.096334},{"c":62.13,"h":62.15,"l":62.03,"n":270,"o":62.105,"t":"2026-10-12T15:30:00Z","v":8408,"vw":62.089189},{"c":62.13,"h":62.17,"l":62.07,"n":207,"o":62.11,"t":"2026-10-12T15:45:00Z","v":5623,"vw":62.119841},{"c":62.24,"h":62.31,"l":62.13,"n":239,"o":62.13,"t":"2026-10-12T16:00:00Z","v":10328,"vw":62.238141},{"c":62.18,"h":62.28,"l":62.18,"n":175,"o":62.22,"t":"2026-10-12T16:15:00Z","v":3650,"vw":62.243934},{"c":62.205,"h":62.25,"l":62.19,"n":220,"o":62.2,"t":"2026-10-12T16:30:00Z","v":6711,"vw":62.212225},{"c":62.22,"h":62.26,"l":62.13,"n":233,"o":62.23,"t":"2026-10-12T16:45:00Z","v":8268,"vw":62.193648},{"c":62.315,"h":62.315,"l":62.17,"n":284,"o":62.2,"t":"2026-10-12T17:00:00Z","v":16547,"vw":62.22196},{"c":62.28,"h":62.3499,"l":62.28,"n":155,"o":62.31,"t":"2026-10-12T17:15:00Z","v":5931,"vw":62.310035},{"c":62.26,"h":62.29,"l":62.23,"n":135,"o":62.28,"t":"2026-10-12T17:30:00Z","v":5397,"vw":62.262711},{"c":62.28,"h":62.36,"l":62.25,"n":318,"o":62.26,"t":"2026-10-12T17:45:00Z","v":11434,"vw":62.312749},{"c":62.24,"h":62.3,"l":62.22,"n":210,"o":62.27,"t":"2026-10-12T18:00:00Z","v":9384,"vw":62.25902},{"c":62.2,"h":62.26,"l":62.2,"n":306,"o":62.235,"t":"2026-10-12T18:15:00Z","v":8038,"vw":62.239146},{"c":62.14,"h":62.25,"l":62.14,"n":288,"o":62.24,"t":"2026-10-12T18:30:00Z","v":8847,"vw":62.192996},{"c":62.25,"h":62.25,"l":62.14,"n":456,"o":62.15,"t":"2026-10-12T18:45:00Z","v":9348,"vw":62.189351},{"c":62.17,"h":62.23,"l":62.15,"n":550,"o":62.23,"t":"2026-10-12T19:00:00Z","v":13126,"vw":62.194891},{"c":61.99,"h":62.16,"l":61.95,"n":544,"o":62.16,"t":"2026-10-12T19:15:00Z","v":12808,"vw":62.027367},{"c":61.89,"h":62.04,"l":61.85,"n":875,"o":61.99,"t":"2026-10-12T19:30:00Z","v":27140,"vw":61.953227},{"c":61.64,"h":61.97,"l":61.56,"n":2615,"o":61.91,"t":"2026-10-12T19:45:00Z","v":126194,"vw":61.662379},{"c":61.68,"h":61.68,"l":61.644,"n":37,"o":61.644,"t":"2026-10-12T20:00:00Z","v":143277,"vw":61.679946},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-12T20:15:00Z","v":300,"vw":61.9},{"c":62.47,"h":62.51,"l":62.27,"n":194,"o":62.39,"t":"2026-10-13T13:30:00Z","v":18676,"vw":62.370519},{"c":61.87,"h":62.52,"l":61.87,"n":240,"o":62.5,"t":"2026-10-13T13:45:00Z","v":5876,"vw":62.163967},{"c":61.53,"h":61.85,"l":61.36,"n":194,"o":61.85,"t":"2026-10-13T14:00:00Z","v":5221,"vw":61.53257},{"c":61.56,"h":61.7,"l":61.43,"n":271,"o":61.515,"t":"2026-10-13T14:15:00Z","v":8203,"vw":61.542549},{"c":61.7,"h":61.75,"l":61.57,"n":186,"o":61.575,"t":"2026-10-13T14:30:00Z","v":6777,"vw":61.698057},{"c":61.69,"h":61.72,"l":61.56,"n":309,"o":61.695,"t":"2026-10-13T14:45:00Z","v":9471,"vw":61.66371},{"c":61.61,"h":61.705,"l":61.61,"n":346,"o":61.65,"t":"2026-10-13T15:00:00Z","v":12929,"vw":61.666782},{"c":61.815,"h":61.86,"l":61.55,"n":449,"o":61.55,"t":"2026-10-13T15:15:00Z","v":15417,"vw":61.707902},{"c":61.83,"h":61.84,"l":61.78,"n":289,"o":61.81,"t":"2026-10-13T15:30:00Z","v":7870,"vw":61.806897},{"c":61.76,"h":61.825,"l":61.735,"n":373,"o":61.825,"t":"2026-10-13T15:45:00Z","v":10825,"vw":61.781298},{"c":61.7,"h":61.79,"l":61.69,"n":185,"o":61.7,"t":"2026-10-13T16:00:00Z","v":4865,"vw":61.742618},{"c":61.56,"h":61.68,"l":61.56,"n":405,"o":61.66,"t":"2026-10-13T16:15:00Z","v":11783,"vw":61.630678},{"c":61.6,"h":61.61,"l":61.485,"n":397,"o":61.57,"t":"2026-10-13T16:30:00Z","v":9733,"vw":61.551304},{"c":61.73,"h":61.73,"l":61.615,"n":283,"o":61.6225,"t":"2026-10-13T16:45:00Z","v":5984,"vw":61.661518},{"c":61.82,"h":61.85,"l":61.665,"n":321,"o":61.7,"t":"2026-10-13T17:00:00Z","v":9936,"vw":61.763434},{"c":61.75,"h":61.87,"l":61.75,"n":401,"o":61.815,"t":"2026-10-13T17:15:00Z","v":13705,"vw":61.819775},{"c":61.745,"h":61.81,"l":61.72,"n":272,"o":61.735,"t":"2026-10-13T17:30:00Z","v":8384,"vw":61.759721},{"c":61.7,"h":61.735,"l":61.665,"n":240,"o":61.735,"t":"2026-10-13T17:45:00Z","v":5350,"vw":61.697574},{"c":61.79,"h":61.865,"l":61.7,"n":510,"o":61.7,"t":"2026-10-13T18:00:00Z","v":17009,"vw":61.794642},{"c":61.765,"h":61.79,"l":61.695,"n":433,"o":61.785,"t":"2026-10-13T18:15:00Z","v":14962,"vw":61.763875},{"c":61.79,"h":61.82,"l":61.78,"n":458,"o":61.8,"t":"2026-10-13T18:30:00Z","v":13380,"vw":61.799758},{"c":61.79,"h":61.8,"l":61.73,"n":558,"o":61.8,"t":"2026-10-13T18:45:00Z","v":14828,"vw":61.765079},{"c":61.785,"h":61.815,"l":61.6502,"n":613,"o":61.77,"t":"2026-10-13T19:00:00Z","v":19175,"vw":61.742637},{"c":61.8,"h":61.82,"l":61.75,"n":670,"o":61.77,"t":"2026-10-13T19:15:00Z","v":16915,"vw":61.787479},{"c":61.95,"h":61.99,"l":61.77,"n":1026,"o":61.8,"t":"2026-10-13T19:30:00Z","v":31436,"vw":61.888231},{"c":62.04,"h":62.32,"l":61.93,"n":2810,"o":61.945,"t":"2026-10-13T19:45:00Z","v":121151,"vw":62.141786},{"c":62.04,"h":62.04,"l":62.04,"n":40,"o":62.04,"t":"2026-10-13T20:00:00Z","v":259621,"vw":62.04},{"c":62.04,"h":62.04,"l":62.04,"n":1,"o":62.04,"t":"2026-10-13T20:30:00Z","v":100,"vw":62.04},{"c":61.16,"h":61.855,"l":61.16,"n":309,"o":61.69,"t":"2026-10-14T13:30:00Z","v":18911,"vw":61.536795},{"c":61.175,"h":61.34,"l":60.93,"n":175,"o":61.075,"t":"2026-10-14T13:45:00Z","v":4955,"vw":61.144879},{"c":61.66,"h":61.73,"l":61.135,"n":366,"o":61.14,"t":"2026-10-14T14:00:00Z","v":12450,"vw":61.51131},{"c":61.785,"h":61.805,"l":61.675,"n":278,"o":61.695,"t":"2026-10-14T14:15:00Z","v":9243,"vw":61.741302},{"c":61.89,"h":61.95,"l":61.74,"n":331,"o":61.77,"t":"2026-10-14T14:30:00Z","v":11299,"vw":61.811041},{"c":61.86,"h":61.885,"l":61.8,"n":308,"o":61.87,"t":"2026-10-14T14:45:00Z","v":8220,"vw":61.847222},{"c":61.99,"h":62.02,"l":61.86,"n":552,"o":61.88,"t":"2026-10-14T15:00:00Z","v":20452,"vw":61.959042},{"c":61.995,"h":62.06,"l":61.95,"n":272,"o":61.99,"t":"2026-10-14T15:15:00Z","v":10208,"vw":62.009681},{"c":61.93,"h":61.97,"l":61.895,"n":318,"o":61.97,"t":"2026-10-14T15:30:00Z","v":9351,"vw":61.931252},{"c":61.92,"h":61.93,"l":61.82,"n":155,"o":61.82,"t":"2026-10-14T15:45:00Z","v":5644,"vw":61.874099},{"c":61.88,"h":61.97,"l":61.79,"n":419,"o":61.89,"t":"2026-10-14T16:00:00Z","v":14420,"vw":61.896348},{"c":62.01,"h":62.085,"l":61.9,"n":451,"o":61.9,"t":"2026-10-14T16:15:00Z","v":15702,"vw":61.984902},{"c":61.91,"h":62.015,"l":61.875,"n":480,"o":62.015,"t":"2026-10-14T16:30:00Z","v":19589,"vw":61.953956},{"c":61.86,"h":61.89,"l":61.8,"n":192,"o":61.88,"t":"2026-10-14T16:45:00Z","v":7076,"vw":61.847895},{"c":62.05,"h":62.05,"l":61.77,"n":449,"o":61.86,"t":"2026-10-14T17:00:00Z","v":17770,"vw":61.891075},{"c":62.1327,"h":62.19,"l":62.06,"n":368,"o":62.06,"t":"2026-10-14T17:15:00Z","v":14277,"vw":62.151442},{"c":62.355,"h":62.3699,"l":62.155,"n":899,"o":62.155,"t":"2026-10-14T17:30:00Z","v":37736,"vw":62.256343},{"c":62.28,"h":62.42,"l":62.165,"n":503,"o":62.42,"t":"2026-10-14T17:45:00Z","v":20929,"vw":62.270908},{"c":62.34,"h":62.34,"l":62.19,"n":503,"o":62.26,"t":"2026-10-14T18:00:00Z","v":17879,"vw":62.252494},{"c":62.42,"h":62.44,"l":62.3,"n":591,"o":62.335,"t":"2026-10-14T18:15:00Z","v":26085,"vw":62.369773},{"c":62.405,"h":62.41,"l":62.34,"n":375,"o":62.38,"t":"2026-10-14T18:30:00Z","v":15250,"vw":62.387346},{"c":62.47,"h":62.525,"l":62.37,"n":609,"o":62.39,"t":"2026-10-14T18:45:00Z","v":26828,"vw":62.426788},{"c":62.6,"h":62.655,"l":62.49,"n":730,"o":62.5,"t":"2026-10-14T19:00:00Z","v":35067,"vw":62.606458},{"c":62.395,"h":62.63,"l":62.33,"n":667,"o":62.58,"t":"2026-10-14T19:15:00Z","v":26490,"vw":62.501232},{"c":62.58,"h":62.58,"l":62.38,"n":1098,"o":62.42,"t":"2026-10-14T19:30:00Z","v":46696,"vw":62.449807},{"c":62.85,"h":62.95,"l":62.58,"n":3594,"o":62.58,"t":"2026-10-14T19:45:00Z","v":174211,"vw":62.845436},{"c":62.85,"h":62.85,"l":62.85,"n":39,"o":62.85,"t":"2026-10-14T20:00:00Z","v":226023,"vw":62.85},{"c":64.245,"h":64.36,"l":63.9475,"n":157,"o":63.96,"t":"2026-10-15T13:30:00Z","v":14908,"vw":64.143263},{"c":64.195,"h":64.38,"l":64.05,"n":302,"o":64.17,"t":"2026-10-15T13:45:00Z","v":18882,"vw":64.198462},{"c":64.04,"h":64.38,"l":63.8,"n":551,"o":64.235,"t":"2026-10-15T14:00:00Z","v":25985,"vw":64.094231},{"c":64,"h":64.02,"l":63.755,"n":231,"o":63.97,"t":"2026-10-15T14:15:00Z","v":6806,"vw":63.937585},{"c":64.04,"h":64.26,"l":64.03,"n":397,"o":64.03,"t":"2026-10-15T14:30:00Z","v":11638,"vw":64.183048},{"c":63.81,"h":63.91,"l":63.81,"n":190,"o":63.87,"t":"2026-10-15T14:45:00Z","v":6464,"vw":63.885079},{"c":63.46,"h":63.8275,"l":63.46,"n":251,"o":63.79,"t":"2026-10-15T15:00:00Z","v":6641,"vw":63.597655},{"c":63.45,"h":63.45,"l":63.24,"n":368,"o":63.43,"t":"2026-10-15T15:15:00Z","v":8142,"vw":63.359826},{"c":63.58,"h":63.58,"l":63.445,"n":359,"o":63.45,"t":"2026-10-15T15:30:00Z","v":9096,"vw":63.52116},{"c":63.625,"h":63.69,"l":63.563409,"n":265,"o":63.563409,"t":"2026-10-15T15:45:00Z","v":7416,"vw":63.611416},{"c":63.43,"h":63.57,"l":63.38,"n":259,"o":63.57,"t":"2026-10-15T16:00:00Z","v":7776,"vw":63.461462},{"c":63.56,"h":63.56,"l":63.45,"n":397,"o":63.45,"t":"2026-10-15T16:15:00Z","v":15311,"vw":63.479175},{"c":63.52,"h":63.54,"l":63.47,"n":241,"o":63.53,"t":"2026-10-15T16:30:00Z","v":7342,"vw":63.500614},{"c":63.64,"h":63.64,"l":63.45,"n":599,"o":63.48,"t":"2026-10-15T16:45:00Z","v":28007,"vw":63.498229},{"c":63.47,"h":63.64,"l":63.47,"n":485,"o":63.64,"t":"2026-10-15T17:00:00Z","v":17202,"vw":63.566786},{"c":63.66,"h":63.66,"l":63.465,"n":354,"o":63.465,"t":"2026-10-15T17:15:00Z","v":9523,"vw":63.550523},{"c":63.77,"h":63.83,"l":63.67,"n":399,"o":63.67,"t":"2026-10-15T17:30:00Z","v":12619,"vw":63.758702},{"c":63.76,"h":63.76,"l":63.68,"n":278,"o":63.76,"t":"2026-10-15T17:45:00Z","v":8650,"vw":63.705856},{"c":63.92,"h":63.93,"l":63.735,"n":325,"o":63.735,"t":"2026-10-15T18:00:00Z","v":11307,"vw":63.821818},{"c":63.975,"h":64.01,"l":63.925,"n":229,"o":63.93,"t":"2026-10-15T18:15:00Z","v":8758,"vw":63.969369},{"c":63.84,"h":63.945,"l":63.79,"n":432,"o":63.92,"t":"2026-10-15T18:30:00Z","v":13922,"vw":63.860172},{"c":63.815,"h":63.89,"l":63.7901,"n":271,"o":63.83,"t":"2026-10-15T18:45:00Z","v":7404,"vw":63.847989},{"c":63.65,"h":63.85,"l":63.61,"n":499,"o":63.84,"t":"2026-10-15T19:00:00Z","v":16382,"vw":63.719569},{"c":63.61,"h":63.74,"l":63.61,"n":504,"o":63.69,"t":"2026-10-15T19:15:00Z","v":16630,"vw":63.693476},{"c":63.495,"h":63.66,"l":63.37,"n":1065,"o":63.66,"t":"2026-10-15T19:30:00Z","v":41975,"vw":63.546453},{"c":63.76,"h":63.81,"l":63.455,"n":2371,"o":63.5,"t":"2026-10-15T19:45:00Z","v":111960,"vw":63.678112},{"c":63.76,"h":63.78,"l":63.76,"n":35,"o":63.78,"t":"2026-10-15T20:00:00Z","v":137360,"vw":63.760078},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-15T20:30:00Z","v":367,"vw":63.76},{"c":63.95,"h":63.95,"l":63.84,"n":16,"o":63.84,"t":"2026-10-16T13:30:00Z","v":13553,"vw":63.844527},{"c":64.45,"h":64.45,"l":64.4,"n":30,"o":64.4,"t":"2026-10-16T13:45:00Z","v":389,"vw":64.425},{"c":64.34,"h":64.485,"l":64.26,"n":187,"o":64.4,"t":"2026-10-16T14:00:00Z","v":8816,"vw":64.356921},{"c":64.41,"h":64.41,"l":64.27,"n":27,"o":64.27,"t":"2026-10-16T14:15:00Z","v":995,"vw":64.351111},{"c":64.29,"h":64.57,"l":64.23,"n":228,"o":64.54,"t":"2026-10-16T14:30:00Z","v":10031,"vw":64.480484},{"c":64.38,"h":64.4,"l":64.24,"n":161,"o":64.295,"t":"2026-10-16T14:45:00Z","v":5652,"vw":64.323486},{"c":64.7,"h":64.73,"l":64.42,"n":291,"o":64.42,"t":"2026-10-16T15:00:00Z","v":7160,"vw":64.552964},{"c":64.64,"h":64.81,"l":64.625,"n":193,"o":64.71,"t":"2026-10-16T15:15:00Z","v":8265,"vw":64.710164},{"c":64.53,"h":64.69,"l":64.49,"n":264,"o":64.64,"t":"2026-10-16T15:30:00Z","v":10389,"vw":64.574551},{"c":64.38,"h":64.61,"l":64.38,"n":114,"o":64.53,"t":"2026-10-16T15:45:00Z","v":3270,"vw":64.498856},{"c":64.37,"h":64.47,"l":64.34,"n":281,"o":64.41,"t":"2026-10-16T16:00:00Z","v":10021,"vw":64.39422},{"c":64.21,"h":64.35,"l":64.19,"n":217,"o":64.35,"t":"2026-10-16T16:15:00Z","v":8166,"vw":64.269075},{"c":64.18,"h":64.22,"l":64.13,"n":174,"o":64.22,"t":"2026-10-16T16:30:00Z","v":6330,"vw":64.161334},{"c":64.19,"h":64.22,"l":64.08,"n":236,"o":64.18,"t":"2026-10-16T16:45:00Z","v":7803,"vw":64.15592},{"c":64.28,"h":64.28,"l":64.185,"n":293,"o":64.2,"t":"2026-10-16T17:00:00Z","v":11707,"vw":64.24518},{"c":64.35,"h":64.38,"l":64.25,"n":364,"o":64.3,"t":"2026-10-16T17:15:00Z","v":11259,"vw":64.299904},{"c":64.35,"h":64.38,"l":64.25,"n":290,"o":64.3,"t":"2026-10-16T17:30:00Z","v":13442,"vw":64.300412},{"c":64.36,"h":64.44,"l":64.33,"n":306,"o":64.365,"t":"2026-10-16T17:45:00Z","v":9126,"vw":64.374932},{"c":64.44,"h":64.46,"l":64.33,"n":378,"o":64.33,"t":"2026-10-16T18:00:00Z","v":10761,"vw":64.402305},{"c":64.53,"h":64.55,"l":64.43,"n":325,"o":64.435,"t":"2026-10-16T18:15:00Z","v":10526,"vw":64.514744},{"c":64.63,"h":64.66,"l":64.465,"n":504,"o":64.52,"t":"2026-10-16T18:30:00Z","v":15308,"vw":64.580304},{"c":64.615,"h":64.67,"l":64.565,"n":321,"o":64.64,"t":"2026-10-16T18:45:00Z","v":8469,"vw":64.614132},{"c":64.49,"h":64.7,"l":64.49,"n":518,"o":64.61,"t":"2026-10-16T19:00:00Z","v":16611,"vw":64.601892},{"c":64.5,"h":64.56,"l":64.47,"n":598,"o":64.485,"t":"2026-10-16T19:15:00Z","v":16322,"vw":64.517911},{"c":64.55,"h":64.59,"l":64.46,"n":800,"o":64.495,"t":"2026-10-16T19:30:00Z","v":22475,"vw":64.522887},{"c":64.69,"h":64.78,"l":64.57,"n":2122,"o":64.57,"t":"2026-10-16T19:45:00Z","v":86523,"vw":64.709501},{"c":64.7,"h":64.7,"l":64.7,"n":35,"o":64.7,"t":"2026-10-16T20:00:00Z","v":150960,"vw":64.7},{"c":64.72,"h":64.72,"l":64.11,"n":11,"o":64.11,"t":"2026-10-19T13:30:00Z","v":2975,"vw":64.130734},{"c":64.662,"h":64.662,"l":64.64,"n":38,"o":64.645,"t":"2026-10-19T13:45:00Z","v":7964,"vw":64.645513},{"c":64.98,"h":65.05,"l":64.53,"n":243,"o":64.64,"t":"2026-10-19T14:00:00Z","v":13434,"vw":64.850499},{"c":64.85,"h":65.02,"l":64.78,"n":387,"o":64.97,"t":"2026-10-19T14:15:00Z","v":22229,"vw":64.92558},{"c":64.93,"h":65.01,"l":64.88,"n":144,"o":64.88,"t":"2026-10-19T14:30:00Z","v":4403,"vw":64.939439},{"c":65.04,"h":65.06,"l":64.77,"n":382,"o":64.93,"t":"2026-10-19T14:45:00Z","v":14813,"vw":64.913957},{"c":65.03,"h":65.1,"l":64.97,"n":158,"o":64.97,"t":"2026-10-19T15:00:00Z","v":4536,"vw":65.002274},{"c":64.82,"h":65.03,"l":64.78,"n":625,"o":65.02,"t":"2026-10-19T15:15:00Z","v":24057,"vw":64.929147},{"c":64.79,"h":64.87,"l":64.745,"n":248,"o":64.815,"t":"2026-10-19T15:30:00Z","v":6107,"vw":64.790396},{"c":64.635,"h":64.795,"l":64.635,"n":304,"o":64.735,"t":"2026-10-19T15:45:00Z","v":8466,"vw":64.686684},{"c":64.475,"h":64.71,"l":64.4,"n":411,"o":64.67,"t":"2026-10-19T16:00:00Z","v":19389,"vw":64.605827},{"c":64.54,"h":64.54,"l":64.42,"n":299,"o":64.465,"t":"2026-10-19T16:15:00Z","v":10016,"vw":64.469555},{"c":64.67,"h":64.6825,"l":64.51,"n":368,"o":64.51,"t":"2026-10-19T16:30:00Z","v":10692,"vw":64.634003},{"c":64.72,"h":64.72,"l":64.51,"n":344,"o":64.65,"t":"2026-10-19T16:45:00Z","v":11651,"vw":64.619724},{"c":64.73,"h":64.765,"l":64.675,"n":325,"o":64.73,"t":"2026-10-19T17:00:00Z","v":13593,"vw":64.711904},{"c":64.73,"h":64.75,"l":64.7,"n":233,"o":64.725,"t":"2026-10-19T17:15:00Z","v":5871,"vw":64.713252},{"c":64.87,"h":64.9,"l":64.73,"n":471,"o":64.73,"t":"2026-10-19T17:30:00Z","v":17112,"vw":64.815896},{"c":65,"h":65,"l":64.85,"n":467,"o":64.85,"t":"2026-10-19T17:45:00Z","v":14609,"vw":64.938248},{"c":64.94,"h":65,"l":64.84,"n":431,"o":65,"t":"2026-10-19T18:00:00Z","v":13839,"vw":64.93369},{"c":64.925,"h":64.96,"l":64.88,"n":361,"o":64.91,"t":"2026-10-19T18:15:00Z","v":12530,"vw":64.92597},{"c":64.81,"h":64.925,"l":64.8,"n":335,"o":64.91,"t":"2026-10-19T18:30:00Z","v":16728,"vw":64.892097},{"c":64.78,"h":64.88,"l":64.71,"n":470,"o":64.8,"t":"2026-10-19T18:45:00Z","v":13604,"vw":64.806847},{"c":64.745,"h":64.82,"l":64.71,"n":378,"o":64.78,"t":"2026-10-19T19:00:00Z","v":13311,"vw":64.7598},{"c":64.805,"h":64.89,"l":64.745,"n":1257,"o":64.745,"t":"2026-10-19T19:15:00Z","v":59925,"vw":64.824066},{"c":64.85,"h":64.88,"l":64.74,"n":1044,"o":64.805,"t":"2026-10-19T19:30:00Z","v":31389,"vw":64.796157},{"c":65.07,"h":65.07,"l":64.82,"n":2547,"o":64.82,"t":"2026-10-19T19:45:00Z","v":109959,"vw":64.981405},{"c":65.06,"h":65.06,"l":65.04,"n":37,"o":65.04,"t":"2026-10-19T20:00:00Z","v":167789,"vw":65.059914},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-10-19T20:30:00Z","v":100,"vw":65.06},{"c":66.15,"h":66.18,"l":65.64,"n":108,"o":65.64,"t":"2026-10-20T13:30:00Z","v":7350,"vw":65.831665},{"c":65.99,"h":66.31,"l":65.76,"n":264,"o":65.76,"t":"2026-10-20T13:45:00Z","v":43155,"vw":66.11846},{"c":65.34,"h":65.9147,"l":65.28,"n":290,"o":65.885,"t":"2026-10-20T14:00:00Z","v":10068,"vw":65.544654},{"c":65.37,"h":65.51,"l":65.15,"n":425,"o":65.34,"t":"2026-10-20T14:15:00Z","v":19667,"vw":65.385996},{"c":65.28,"h":65.49,"l":65.12,"n":324,"o":65.47,"t":"2026-10-20T14:30:00Z","v":14755,"vw":65.329354},{"c":65.35,"h":65.39,"l":65.23,"n":419,"o":65.26,"t":"2026-10-20T14:45:00Z","v":16826,"vw":65.327725},{"c":65.21,"h":65.39,"l":65.1,"n":608,"o":65.35,"t":"2026-10-20T15:00:00Z","v":36460,"vw":65.284724},{"c":65.46,"h":65.46,"l":65.17,"n":416,"o":65.18,"t":"2026-10-20T15:15:00Z","v":14225,"vw":65.369699},{"c":65.38,"h":65.51,"l":65.38,"n":360,"o":65.415,"t":"2026-10-20T15:30:00Z","v":13535,"vw":65.44241},{"c":65.2,"h":65.405,"l":65.1,"n":286,"o":65.405,"t":"2026-10-20T15:45:00Z","v":7563,"vw":65.254079},{"c":65.19,"h":65.24,"l":65.08,"n":469,"o":65.18,"t":"2026-10-20T16:00:00Z","v":18770,"vw":65.194486},{"c":65.245,"h":65.25,"l":65.14,"n":500,"o":65.2,"t":"2026-10-20T16:15:00Z","v":17808,"vw":65.197663},{"c":65.225,"h":65.31,"l":65.18,"n":495,"o":65.26,"t":"2026-10-20T16:30:00Z","v":21307,"vw":65.253528},{"c":65.23,"h":65.3,"l":65.2,"n":375,"o":65.265,"t":"2026-10-20T16:45:00Z","v":16416,"vw":65.256826},{"c":65.265,"h":65.265,"l":65.14,"n":329,"o":65.23,"t":"2026-10-20T17:00:00Z","v":13053,"vw":65.200602},{"c":65.105,"h":65.28,"l":65.105,"n":391,"o":65.245,"t":"2026-10-20T17:15:00Z","v":14353,"vw":65.201545},{"c":65.39,"h":65.39,"l":65.07,"n":573,"o":65.07,"t":"2026-10-20T17:30:00Z","v":28390,"vw":65.183249},{"c":65.32,"h":65.42,"l":65.32,"n":334,"o":65.37,"t":"2026-10-20T17:45:00Z","v":10251,"vw":65.371631},{"c":65.34,"h":65.43,"l":65.305,"n":410,"o":65.37,"t":"2026-10-20T18:00:00Z","v":15467,"vw":65.36847},{"c":65.365,"h":65.365,"l":65.21,"n":404,"o":65.33,"t":"2026-10-20T18:15:00Z","v":14985,"vw":65.323349},{"c":65.285,"h":65.38,"l":65.25,"n":415,"o":65.365,"t":"2026-10-20T18:30:00Z","v":17084,"vw":65.340709},{"c":65.215,"h":65.32,"l":65.185,"n":499,"o":65.25,"t":"2026-10-20T18:45:00Z","v":18278,"vw":65.254328},{"c":65.345,"h":65.36,"l":65.16,"n":651,"o":65.24,"t":"2026-10-20T19:00:00Z","v":26207,"vw":65.237156},{"c":65.455,"h":65.49,"l":65.28,"n":688,"o":65.335,"t":"2026-10-20T19:15:00Z","v":37385,"vw":65.364196},{"c":65.55,"h":65.57,"l":65.375,"n":832,"o":65.48,"t":"2026-10-20T19:30:00Z","v":35880,"vw":65.482294},{"c":65.83,"h":65.88,"l":65.52,"n":2307,"o":65.55,"t":"2026-10-20T19:45:00Z","v":102453,"vw":65.754242},{"c":65.84,"h":65.84,"l":65.82,"n":54,"o":65.82,"t":"2026-10-20T20:00:00Z","v":156427,"vw":65.839722},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-20T20:30:00Z","v":197,"vw":65.84},{"c":66.105,"h":66.565,"l":65.77,"n":189,"o":66.19,"t":"2026-10-21T13:30:00Z","v":16353,"vw":66.219716},{"c":66.12,"h":66.515,"l":66.075,"n":303,"o":66.08,"t":"2026-10-21T13:45:00Z","v":18883,"vw":66.274348},{"c":65.9,"h":66.315,"l":65.77,"n":391,"o":66.315,"t":"2026-10-21T14:00:00Z","v":24453,"vw":65.996295},{"c":65.71,"h":65.945,"l":65.54,"n":205,"o":65.945,"t":"2026-10-21T14:15:00Z","v":13042,"vw":65.808074},{"c":65.86,"h":65.99,"l":65.71,"n":408,"o":65.71,"t":"2026-10-21T14:30:00Z","v":22001,"vw":65.855194},{"c":66.11,"h":66.11,"l":65.88,"n":442,"o":65.98,"t":"2026-10-21T14:45:00Z","v":16072,"vw":65.993287},{"c":65.79,"h":66.065,"l":65.79,"n":177,"o":66.065,"t":"2026-10-21T15:00:00Z","v":15237,"vw":65.967094},{"c":65.79,"h":65.86,"l":65.73,"n":507,"o":65.855,"t":"2026-10-21T15:15:00Z","v":52090,"vw":65.806728},{"c":65.77,"h":65.8796,"l":65.77,"n":393,"o":65.825,"t":"2026-10-21T15:30:00Z","v":29780,"vw":65.826148},{"c":65.66,"h":65.765,"l":65.66,"n":331,"o":65.765,"t":"2026-10-21T15:45:00Z","v":12856,"vw":65.720211},{"c":65.84,"h":65.84,"l":65.65,"n":485,"o":65.7,"t":"2026-10-21T16:00:00Z","v":20473,"vw":65.713991},{"c":65.75,"h":65.8299,"l":65.73,"n":163,"o":65.8,"t":"2026-10-21T16:15:00Z","v":14141,"vw":65.801597},{"c":65.075,"h":65.87,"l":65.075,"n":611,"o":65.805,"t":"2026-10-21T16:30:00Z","v":44278,"vw":65.62913},{"c":64.605,"h":65.1,"l":64.14,"n":1517,"o":65.1,"t":"2026-10-21T16:45:00Z","v":126256,"vw":64.54719},{"c":64.585,"h":64.78,"l":64.45,"n":399,"o":64.61,"t":"2026-10-21T17:00:00Z","v":32584,"vw":64.568033},{"c":64.19,"h":64.54,"l":64.09,"n":282,"o":64.49,"t":"2026-10-21T17:15:00Z","v":10894,"vw":64.418155},{"c":63.87,"h":64.36,"l":63.87,"n":627,"o":64.165,"t":"2026-10-21T17:30:00Z","v":25427,"vw":64.114651},{"c":63.9375,"h":64.02,"l":63.75,"n":438,"o":63.895,"t":"2026-10-21T17:45:00Z","v":19491,"vw":63.86662},{"c":64.24,"h":64.27,"l":63.99,"n":398,"o":63.99,"t":"2026-10-21T18:00:00Z","v":14090,"vw":64.143635},{"c":64.01,"h":64.27,"l":63.88,"n":276,"o":64.27,"t":"2026-10-21T18:15:00Z","v":6759,"vw":64.064425},{"c":64.02,"h":64.09,"l":63.935,"n":449,"o":64.08,"t":"2026-10-21T18:30:00Z","v":17110,"vw":64.011525},{"c":64.285,"h":64.37,"l":64.02,"n":660,"o":64.02,"t":"2026-10-21T18:45:00Z","v":23584,"vw":64.18341},{"c":64.72,"h":64.72,"l":64.23,"n":659,"o":64.285,"t":"2026-10-21T19:00:00Z","v":20461,"vw":64.52311},{"c":64.585,"h":64.76,"l":64.585,"n":608,"o":64.73,"t":"2026-10-21T19:15:00Z","v":20555,"vw":64.685019},{"c":64.69,"h":64.74,"l":64.51,"n":716,"o":64.555,"t":"2026-10-21T19:30:00Z","v":22343,"vw":64.616872},{"c":64.09,"h":64.78,"l":64.025,"n":2786,"o":64.725,"t":"2026-10-21T19:45:00Z","v":151032,"vw":64.213242},{"c":64.02,"h":64.12,"l":64.02,"n":57,"o":64.11,"t":"2026-10-21T20:00:00Z","v":151806,"vw":64.022636},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T11:00:00Z","v":103,"vw":64},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T11:15:00Z","v":105,"vw":64},{"c":64.67,"h":65.095,"l":64.42,"n":188,"o":64.62,"t":"2026-10-22T13:30:00Z","v":17513,"vw":64.785054},{"c":65.325,"h":65.4,"l":64.71,"n":125,"o":64.83,"t":"2026-10-22T13:45:00Z","v":5423,"vw":64.986605},{"c":65.665,"h":65.665,"l":65.325,"n":147,"o":65.325,"t":"2026-10-22T14:00:00Z","v":5648,"vw":65.546867},{"c":65.695,"h":65.76,"l":65.42,"n":290,"o":65.6225,"t":"2026-10-22T14:15:00Z","v":32755,"vw":65.609202},{"c":65.48,"h":65.92,"l":65.45,"n":319,"o":65.795,"t":"2026-10-22T14:30:00Z","v":23077,"vw":65.679302},{"c":65.66,"h":65.69,"l":65.42,"n":484,"o":65.59,"t":"2026-10-22T14:45:00Z","v":23191,"vw":65.550261},{"c":65.89,"h":65.95,"l":65.66,"n":328,"o":65.66,"t":"2026-10-22T15:00:00Z","v":10156,"vw":65.762233},{"c":65.72,"h":65.98,"l":65.64,"n":329,"o":65.945,"t":"2026-10-22T15:15:00Z","v":13736,"vw":65.797062},{"c":66.015,"h":66.13,"l":65.64,"n":417,"o":65.64,"t":"2026-10-22T15:30:00Z","v":20097,"vw":65.974922},{"c":66.09,"h":66.16,"l":66.015,"n":277,"o":66.015,"t":"2026-10-22T15:45:00Z","v":8573,"vw":66.092547},{"c":66.08,"h":66.165,"l":66.025,"n":232,"o":66.075,"t":"2026-10-22T16:00:00Z","v":8710,"vw":66.093266},{"c":66.355,"h":66.38,"l":66.045,"n":148,"o":66.045,"t":"2026-10-22T16:15:00Z","v":7190,"vw":66.273921},{"c":66.54,"h":66.57,"l":66.27,"n":336,"o":66.27,"t":"2026-10-22T16:30:00Z","v":18357,"vw":66.459467},{"c":66.79,"h":66.79,"l":66.53,"n":396,"o":66.53,"t":"2026-10-22T16:45:00Z","v":12800,"vw":66.678118},{"c":66.717,"h":66.9,"l":66.68,"n":485,"o":66.9,"t":"2026-10-22T17:00:00Z","v":18775,"vw":66.790622},{"c":66.765,"h":66.8,"l":66.4984,"n":430,"o":66.725,"t":"2026-10-22T17:15:00Z","v":18732,"vw":66.627478},{"c":66.85,"h":66.85,"l":66.69,"n":379,"o":66.74,"t":"2026-10-22T17:30:00Z","v":14844,"vw":66.754491},{"c":67.24,"h":67.27,"l":66.8175,"n":646,"o":66.8275,"t":"2026-10-22T17:45:00Z","v":28642,"vw":67.023679},{"c":67.16,"h":67.32,"l":67.055,"n":384,"o":67.285,"t":"2026-10-22T18:00:00Z","v":13336,"vw":67.131312},{"c":67.28,"h":67.4,"l":67.12,"n":385,"o":67.18,"t":"2026-10-22T18:15:00Z","v":10936,"vw":67.246569},{"c":67.15,"h":67.315,"l":67.15,"n":168,"o":67.31,"t":"2026-10-22T18:30:00Z","v":3679,"vw":67.230584},{"c":67.225,"h":67.31,"l":67.1,"n":562,"o":67.22,"t":"2026-10-22T18:45:00Z","v":19964,"vw":67.206168},{"c":67.175,"h":67.36,"l":67.175,"n":515,"o":67.19,"t":"2026-10-22T19:00:00Z","v":17483,"vw":67.266177},{"c":66.62,"h":67.33,"l":66.3,"n":1549,"o":67.2,"t":"2026-10-22T19:15:00Z","v":78177,"vw":66.793023},{"c":64.975,"h":66.675,"l":64.92,"n":2514,"o":66.675,"t":"2026-10-22T19:30:00Z","v":176950,"vw":65.841626},{"c":65.7,"h":65.86,"l":65.03,"n":3269,"o":65.03,"t":"2026-10-22T19:45:00Z","v":179139,"vw":65.515226},{"c":65.7,"h":65.7,"l":65.7,"n":36,"o":65.7,"t":"2026-10-22T20:00:00Z","v":253756,"vw":65.7},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-22T20:30:00Z","v":1279,"vw":65.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.3686681688460016,"strike":98.5731257692281,"iv":1.3700140086562091,"gamma":0.011762497915866721,"theta":-0.12410843450346085,"vega":0.05167886941753459,"rho":0.008381532846706511,"breakevenPct":53.64047783572921},{"delta":0.25,"premium":0.9170203935106502,"strike":71.4184290122503,"iv":0.363383606318036,"gamma":0.054531202229462686,"theta":-0.03851939938527742,"vega":0.05864503570326479,"rho":0.011622109174432713,"breakevenPct":10.099618578022756},{"delta":0.3,"premium":2.5232555371998275,"strike":78.43023848857513,"iv":0.8618965062593751,"gamma":0.02344740905580518,"theta":-0.09376363089131373,"vega":0.06204305384162313,"rho":0.01332919932859265,"breakevenPct":23.216885883980147},{"delta":0.35,"premium":2.637750323973699,"strike":75.97677877199217,"iv":0.7710677692737384,"gamma":0.029777805647729694,"theta":-0.08565920434923963,"vega":0.06397161543431164,"rho":0.015777220615094796,"breakevenPct":19.656817497664946},{"delta":0.4,"premium":2.7522451107475705,"strike":73.5233190554092,"iv":0.6802390322881017,"gamma":0.03610820223965422,"theta":-0.07755477780716549,"vega":0.06590017702700014,"rho":0.01822524190159695,"breakevenPct":16.096749111349737},{"delta":0.45,"premium":2.866739897521442,"strike":71.06985933882625,"iv":0.5894102953024651,"gamma":0.04243859883157874,"theta":-0.06945035126509137,"vega":0.06782873861968865,"rho":0.020673263188099096,"breakevenPct":12.536680725034532},{"delta":0.5,"premium":2.9812346842953135,"strike":68.61639962224328,"iv":0.49858155831682843,"gamma":0.048768995423503256,"theta":-0.061345924723017246,"vega":0.06975730021237714,"rho":0.023121284474601246,"breakevenPct":8.976612338719328},{"delta":0.55,"premium":3.095729471069185,"strike":66.16293990566032,"iv":0.40775282133119173,"gamma":0.05509939201542778,"theta":-0.05324149818094313,"vega":0.07168586180506564,"rho":0.025569305761103396,"breakevenPct":5.416543952404123},{"delta":0.6,"premium":3.5283394985614467,"strike":64.45951500205507,"iv":0.367683477188656,"gamma":0.055765104808877926,"theta":-0.04820012330456227,"vega":0.07005972050965886,"rho":0.027825669207753038,"breakevenPct":3.4822747345761424},{"delta":0.65,"premium":4.2476161117961375,"strike":63.431976983148374,"iv":0.37335548705302096,"gamma":0.05132614056720098,"theta":-0.04591898890258939,"vega":0.06523029182079736,"rho":0.029909321977425324,"breakevenPct":3.0130792921529914},{"delta":0.7,"premium":4.966892725030826,"strike":62.40443896424168,"iv":0.37902749691738596,"gamma":0.04688717632552404,"theta":-0.043637854500616524,"vega":0.06040086313193588,"rho":0.031992974747097606,"breakevenPct":2.5438838497298413},{"delta":0.75,"premium":5.6861693382655165,"strike":61.376900945334974,"iv":0.3846995067817509,"gamma":0.042448212083847095,"theta":-0.04135672009864365,"vega":0.055571434443074386,"rho":0.034076627516769896,"breakevenPct":2.0746884073066907},{"delta":0.8,"premium":6.405445951500207,"strike":60.34936292642828,"iv":0.3903715166461159,"gamma":0.03800924784217015,"theta":-0.03907558569667077,"vega":0.05074200575421289,"rho":0.036160280286442185,"breakevenPct":1.6054929648835397},{"delta":0.85,"premium":7.972350845948354,"strike":58.53072128227961,"iv":0.4111361531611754,"gamma":0.030475957257346392,"theta":-0.03442110418521817,"vega":0.042047462154942115,"rho":0.03759917750797913,"breakevenPct":1.2223320064352565},{"delta":0.9,"premium":9.975912733748888,"strike":56.30454140694568,"iv":0.43967577916295636,"gamma":0.021348619768477288,"theta":-0.028543989314336597,"vega":0.03136179875333926,"rho":0.038705927931991804,"breakevenPct":0.8834918427619038}],"put":[{"delta":0.1,"premium":2.45,"strike":36.38846278554184,"iv":2.157525200887472,"gamma":0.00453282826664592,"theta":-0.11838042935473818,"vega":0.03228732193586798,"rho":-0.0071922438914608245,"breakevenPct":48.34328343144317},{"delta":0.15,"premium":2.45,"strike":47.10768995068897,"iv":1.4253531741000218,"gamma":0.009008799471830194,"theta":-0.10396701246672316,"vega":0.042948930622607226,"rho":-0.009847191478709893,"breakevenPct":32.02786917703354},{"delta":0.2,"premium":2.45,"strike":53.728388749704486,"iv":1.0394218565001658,"gamma":0.014832349511514398,"theta":-0.09042146855706017,"vega":0.05156026562959678,"rho":-0.012519016392590275,"breakevenPct":21.950702055244317},{"delta":0.25,"premium":2.4639121004033533,"strike":57.78242008067062,"iv":0.8132753154295685,"gamma":0.021869109919361154,"theta":-0.07894517949671424,"vega":0.05843997033592996,"rho":-0.015172322512971407,"breakevenPct":15.80135771648819},{"delta":0.3,"premium":2.3888866434529996,"strike":60.68890685237601,"iv":0.6384355961711866,"gamma":0.03208689682253536,"theta":-0.06705622436740068,"vega":0.06382159154961314,"rho":-0.01781407052765091,"breakevenPct":11.263287353237441},{"delta":0.35,"premium":2.1610735308947966,"strike":62.511411752841624,"iv":0.5006990781055427,"gamma":0.04713159741125328,"theta":-0.05371290258803739,"vega":0.06731786549038868,"rho":-0.020447296251100224,"breakevenPct":8.142559783946993},{"delta":0.4,"premium":1.9332604183365938,"strike":64.33391665330726,"iv":0.3629625600398985,"gamma":0.0621762979999712,"theta":-0.04036958080867408,"vega":0.07081413943116421,"rho":-0.023080521974549538,"breakevenPct":5.021832214656541},{"delta":0.45,"premium":2.134177483976396,"strike":65.47362913996066,"iv":0.310906330483649,"gamma":0.06674886288869036,"theta":-0.034385285454773845,"vega":0.07079496563161067,"rho":-0.025899918925057927,"breakevenPct":3.5929198539052347},{"delta":0.5,"premium":2.582037397568679,"strike":66.22006232928113,"iv":0.3082008010503296,"gamma":0.06528961768936808,"theta":-0.03263969088769373,"vega":0.06875094095621313,"rho":-0.028826548012128313,"breakevenPct":3.1384704235731347},{"delta":0.55,"premium":3.029897311160962,"strike":66.9664955186016,"iv":0.3054952716170102,"gamma":0.06383037249004579,"theta":-0.030894096320613608,"vega":0.06670691628081558,"rho":-0.031753177099198705,"breakevenPct":2.6840209932410346},{"delta":0.6,"premium":3.4777572247532444,"strike":67.71292870792207,"iv":0.30278974218369076,"gamma":0.0623711272907235,"theta":-0.02914850175353349,"vega":0.06466289160541805,"rho":-0.034679806186269084,"breakevenPct":2.2295715629089354},{"delta":0.65,"premium":3.9256171383455283,"strike":68.45936189724254,"iv":0.3000842127503713,"gamma":0.06091188209140121,"theta":-0.027402907186453367,"vega":0.06261886693002051,"rho":-0.03760643527333948,"breakevenPct":1.7751221325768345},{"delta":0.7,"premium":4.37347705193781,"strike":69.20579508656301,"iv":0.29737868331705186,"gamma":0.059452636892078914,"theta":-0.02565731261937325,"vega":0.06057484225462298,"rho":-0.04053306436040986,"breakevenPct":1.3206727022447349},{"delta":0.75,"premium":4.821336965530094,"strike":69.95222827588348,"iv":0.29467315388373244,"gamma":0.05799339169275663,"theta":-0.023911718052293127,"vega":0.058530817579225444,"rho":-0.043459693447480255,"breakevenPct":0.8662232719126348},{"delta":0.8,"premium":6.677204030226703,"strike":71.9647355163728,"iv":0.32998312342569275,"gamma":0.04666171284634759,"theta":-0.021717380352644835,"vega":0.05065894206549117,"rho":-0.0474097692010984,"breakevenPct":0.6278059571596704},{"delta":0.85,"premium":8.629345088161209,"strike":74.06381192275398,"iv":0.367892443324937,"gamma":0.03465499580184718,"theta":-0.019492359361880773,"vega":0.04238858102434928,"rho":-0.05142982421396766,"breakevenPct":0.4041600691129719},{"delta":0.9,"premium":33.33291110982632,"strike":98.60040603439637,"iv":1.0008904837733625,"gamma":0.00982629484106185,"theta":-0.04487776918517661,"vega":0.03240209147178672,"rho":-0.07332308943941762,"breakevenPct":0.6583030067427054}]},"raw":{"call":[{"delta":0.2,"premium":2.3686681688460016,"strike":98.5731257692281,"iv":1.3700140086562091,"gamma":0.011762497915866721,"theta":-0.12410843450346085,"vega":0.05167886941753459,"rho":0.008381532846706511,"breakevenPct":53.64047783572921},{"delta":0.25,"premium":0.9170203935106502,"strike":71.4184290122503,"iv":0.363383606318036,"gamma":0.054531202229462686,"theta":-0.03851939938527742,"vega":0.05864503570326479,"rho":0.011622109174432713,"breakevenPct":10.099618578022756},{"delta":0.3,"premium":2.5232555371998275,"strike":78.43023848857513,"iv":0.8618965062593751,"gamma":0.02344740905580518,"theta":-0.09376363089131373,"vega":0.06204305384162313,"rho":0.01332919932859265,"breakevenPct":23.216885883980147},{"delta":0.35,"premium":2.637750323973699,"strike":75.97677877199217,"iv":0.7710677692737384,"gamma":0.029777805647729694,"theta":-0.08565920434923963,"vega":0.06397161543431164,"rho":0.015777220615094796,"breakevenPct":19.656817497664946},{"delta":0.4,"premium":2.7522451107475705,"strike":73.5233190554092,"iv":0.6802390322881017,"gamma":0.03610820223965422,"theta":-0.07755477780716549,"vega":0.06590017702700014,"rho":0.01822524190159695,"breakevenPct":16.096749111349737},{"delta":0.45,"premium":2.866739897521442,"strike":71.06985933882625,"iv":0.5894102953024651,"gamma":0.04243859883157874,"theta":-0.06945035126509137,"vega":0.06782873861968865,"rho":0.020673263188099096,"breakevenPct":12.536680725034532},{"delta":0.5,"premium":2.9812346842953135,"strike":68.61639962224328,"iv":0.49858155831682843,"gamma":0.048768995423503256,"theta":-0.061345924723017246,"vega":0.06975730021237714,"rho":0.023121284474601246,"breakevenPct":8.976612338719328},{"delta":0.55,"premium":3.095729471069185,"strike":66.16293990566032,"iv":0.40775282133119173,"gamma":0.05509939201542778,"theta":-0.05324149818094313,"vega":0.07168586180506564,"rho":0.025569305761103396,"breakevenPct":5.416543952404123},{"delta":0.6,"premium":3.5283394985614467,"strike":64.45951500205507,"iv":0.367683477188656,"gamma":0.055765104808877926,"theta":-0.04820012330456227,"vega":0.07005972050965886,"rho":0.027825669207753038,"breakevenPct":3.4822747345761424},{"delta":0.65,"premium":4.2476161117961375,"strike":63.431976983148374,"iv":0.37335548705302096,"gamma":0.05132614056720098,"theta":-0.04591898890258939,"vega":0.06523029182079736,"rho":0.029909321977425324,"breakevenPct":3.0130792921529914},{"delta":0.7,"premium":4.966892725030826,"strike":62.40443896424168,"iv":0.37902749691738596,"gamma":0.04688717632552404,"theta":-0.043637854500616524,"vega":0.06040086313193588,"rho":0.031992974747097606,"breakevenPct":2.5438838497298413},{"delta":0.75,"premium":5.6861693382655165,"strike":61.376900945334974,"iv":0.3846995067817509,"gamma":0.042448212083847095,"theta":-0.04135672009864365,"vega":0.055571434443074386,"rho":0.034076627516769896,"breakevenPct":2.0746884073066907},{"delta":0.8,"premium":6.405445951500207,"strike":60.34936292642828,"iv":0.3903715166461159,"gamma":0.03800924784217015,"theta":-0.03907558569667077,"vega":0.05074200575421289,"rho":0.036160280286442185,"breakevenPct":1.6054929648835397},{"delta":0.85,"premium":7.972350845948354,"strike":58.53072128227961,"iv":0.4111361531611754,"gamma":0.030475957257346392,"theta":-0.03442110418521817,"vega":0.042047462154942115,"rho":0.03759917750797913,"breakevenPct":1.2223320064352565},{"delta":0.9,"premium":9.975912733748888,"strike":56.30454140694568,"iv":0.43967577916295636,"gamma":0.021348619768477288,"theta":-0.028543989314336597,"vega":0.03136179875333926,"rho":0.038705927931991804,"breakevenPct":0.8834918427619038}],"put":[{"delta":0.1,"premium":2.45,"strike":36.38846278554184,"iv":2.157525200887472,"gamma":0.00453282826664592,"theta":-0.11838042935473818,"vega":0.03228732193586798,"rho":-0.0071922438914608245,"breakevenPct":48.34328343144317},{"delta":0.15,"premium":2.45,"strike":47.10768995068897,"iv":1.4253531741000218,"gamma":0.009008799471830194,"theta":-0.10396701246672316,"vega":0.042948930622607226,"rho":-0.009847191478709893,"breakevenPct":32.02786917703354},{"delta":0.2,"premium":2.45,"strike":53.728388749704486,"iv":1.0394218565001658,"gamma":0.014832349511514398,"theta":-0.09042146855706017,"vega":0.05156026562959678,"rho":-0.012519016392590275,"breakevenPct":21.950702055244317},{"delta":0.25,"premium":2.4639121004033533,"strike":57.78242008067062,"iv":0.8132753154295685,"gamma":0.021869109919361154,"theta":-0.07894517949671424,"vega":0.05843997033592996,"rho":-0.015172322512971407,"breakevenPct":15.80135771648819},{"delta":0.3,"premium":2.3888866434529996,"strike":60.68890685237601,"iv":0.6384355961711866,"gamma":0.03208689682253536,"theta":-0.06705622436740068,"vega":0.06382159154961314,"rho":-0.01781407052765091,"breakevenPct":11.263287353237441},{"delta":0.35,"premium":2.1610735308947966,"strike":62.511411752841624,"iv":0.5006990781055427,"gamma":0.04713159741125328,"theta":-0.05371290258803739,"vega":0.06731786549038868,"rho":-0.020447296251100224,"breakevenPct":8.142559783946993},{"delta":0.4,"premium":1.9332604183365938,"strike":64.33391665330726,"iv":0.3629625600398985,"gamma":0.0621762979999712,"theta":-0.04036958080867408,"vega":0.07081413943116421,"rho":-0.023080521974549538,"breakevenPct":5.021832214656541},{"delta":0.45,"premium":2.134177483976396,"strike":65.47362913996066,"iv":0.310906330483649,"gamma":0.06674886288869036,"theta":-0.034385285454773845,"vega":0.07079496563161067,"rho":-0.025899918925057927,"breakevenPct":3.5929198539052347},{"delta":0.5,"premium":2.582037397568679,"strike":66.22006232928113,"iv":0.3082008010503296,"gamma":0.06528961768936808,"theta":-0.03263969088769373,"vega":0.06875094095621313,"rho":-0.028826548012128313,"breakevenPct":3.1384704235731347},{"delta":0.55,"premium":3.029897311160962,"strike":66.9664955186016,"iv":0.3054952716170102,"gamma":0.06383037249004579,"theta":-0.030894096320613608,"vega":0.06670691628081558,"rho":-0.031753177099198705,"breakevenPct":2.6840209932410346},{"delta":0.6,"premium":3.4777572247532444,"strike":67.71292870792207,"iv":0.30278974218369076,"gamma":0.0623711272907235,"theta":-0.02914850175353349,"vega":0.06466289160541805,"rho":-0.034679806186269084,"breakevenPct":2.2295715629089354},{"delta":0.65,"premium":3.9256171383455283,"strike":68.45936189724254,"iv":0.3000842127503713,"gamma":0.06091188209140121,"theta":-0.027402907186453367,"vega":0.06261886693002051,"rho":-0.03760643527333948,"breakevenPct":1.7751221325768345},{"delta":0.7,"premium":4.37347705193781,"strike":69.20579508656301,"iv":0.29737868331705186,"gamma":0.059452636892078914,"theta":-0.02565731261937325,"vega":0.06057484225462298,"rho":-0.04053306436040986,"breakevenPct":1.3206727022447349},{"delta":0.75,"premium":4.821336965530094,"strike":69.95222827588348,"iv":0.29467315388373244,"gamma":0.05799339169275663,"theta":-0.023911718052293127,"vega":0.058530817579225444,"rho":-0.043459693447480255,"breakevenPct":0.8662232719126348},{"delta":0.8,"premium":6.677204030226703,"strike":71.9647355163728,"iv":0.32998312342569275,"gamma":0.04666171284634759,"theta":-0.021717380352644835,"vega":0.05065894206549117,"rho":-0.0474097692010984,"breakevenPct":0.6278059571596704},{"delta":0.85,"premium":8.629345088161209,"strike":74.06381192275398,"iv":0.367892443324937,"gamma":0.03465499580184718,"theta":-0.019492359361880773,"vega":0.04238858102434928,"rho":-0.05142982421396766,"breakevenPct":0.4041600691129719},{"delta":0.9,"premium":33.33291110982632,"strike":98.60040603439637,"iv":1.0008904837733625,"gamma":0.00982629484106185,"theta":-0.04487776918517661,"vega":0.03240209147178672,"rho":-0.07332308943941762,"breakevenPct":0.6583030067427054}]}},"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"}}