{"symbol":"HBCP","url":"https://intraalpha.com/companies/HBCP","capturedAt":"2026-10-23T17:37:51.953Z","state":"ready","quote":{"symbol":"HBCP","last_price":61.35,"prev_close":61.42,"regular_close":61.35,"change":-0.07,"change_pct":-0.114,"regular_change":-0.07,"regular_change_pct":-0.114,"extended_change":0,"extended_change_pct":0,"bid":61.1,"ask":61.6,"bid_size":100,"ask_size":400,"volume":37453,"vwap":61.673666,"open":61.1,"high":62.16,"low":61.1,"close":61.35,"trade_count":1560,"last_trade_at":"2026-10-23T17:35:33.705536184Z","last_quote_at":"2026-10-23T17:34:10.19667174Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:50.343785476-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HBCP","fetched_at":"2026-10-23T17:37:51.563296+00:00","name":"Home Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Home Bancorp, Inc. is the banking holding company for Home Bank, a National Association offering various banking products and services in Louisiana and Mississippi. The company is headquartered in Lafayette, Louisiana.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":483421000,"ebitda":null,"pe_ratio":10.83,"peg_ratio":0,"book_value":57.55,"dividend_per_share":1.25,"dividend_yield":0.0209,"eps":5.67,"revenue_ttm":153028000,"gross_profit_ttm":153028000,"profit_margin":0.291,"operating_margin_ttm":0.396,"return_on_assets_ttm":0.0126,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":-0.195,"quarterly_revenue_growth":0.027,"analyst_target_price":68,"analyst_number":1,"beta":0.522,"fifty_two_week_high":74.5,"fifty_two_week_low":51.32,"fifty_day_ma":67.85,"two_hundred_day_ma":65,"shares_outstanding":7870800,"forward_pe":9.4,"price_to_sales":3.159,"price_to_book":1.164,"ev_to_revenue":3.788,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:51.563296+00:00"},"optionObservedAt":"2026-10-23T17:24:42.735Z","bars":[{"c":67.74,"h":67.74,"l":66.04,"n":34,"o":66.04,"t":"2026-10-16T13:30:00Z","v":1342,"vw":66.238366},{"c":66.4,"h":66.4,"l":66.4,"n":13,"o":66.4,"t":"2026-10-16T13:40:00Z","v":418,"vw":66.4},{"c":66.105,"h":66.105,"l":66.105,"n":16,"o":66.105,"t":"2026-10-16T13:45:00Z","v":352,"vw":66.105},{"c":66.62,"h":66.62,"l":66.61,"n":19,"o":66.61,"t":"2026-10-16T13:50:00Z","v":771,"vw":66.615},{"c":67,"h":67,"l":66.54,"n":71,"o":66.54,"t":"2026-10-16T13:55:00Z","v":1100,"vw":66.81334},{"c":66.87,"h":66.87,"l":66.87,"n":4,"o":66.87,"t":"2026-10-16T14:00:00Z","v":131,"vw":66.87},{"c":66.93,"h":66.93,"l":66.93,"n":3,"o":66.93,"t":"2026-10-16T14:10:00Z","v":110,"vw":66.93},{"c":67.02,"h":67.05,"l":66.9,"n":39,"o":66.9,"t":"2026-10-16T14:15:00Z","v":1299,"vw":66.970646},{"c":67.345,"h":67.345,"l":67.2,"n":19,"o":67.21,"t":"2026-10-16T14:20:00Z","v":785,"vw":67.241172},{"c":66.485,"h":66.485,"l":66.485,"n":1,"o":66.485,"t":"2026-10-16T14:25:00Z","v":100,"vw":66.485},{"c":66.605,"h":66.605,"l":66.34,"n":19,"o":66.53,"t":"2026-10-16T16:15:00Z","v":686,"vw":66.516702},{"c":66.045,"h":66.045,"l":66.045,"n":5,"o":66.045,"t":"2026-10-16T16:45:00Z","v":140,"vw":66.045},{"c":65.925,"h":66.22,"l":65.925,"n":67,"o":66.04,"t":"2026-10-16T16:55:00Z","v":1929,"vw":66.047267},{"c":66.24,"h":66.24,"l":66.24,"n":4,"o":66.24,"t":"2026-10-16T17:05:00Z","v":146,"vw":66.24},{"c":66.1,"h":66.1,"l":65.96,"n":58,"o":65.97,"t":"2026-10-16T17:15:00Z","v":2019,"vw":65.982121},{"c":66.1,"h":66.1,"l":66.1,"n":4,"o":66.1,"t":"2026-10-16T17:20:00Z","v":304,"vw":66.1},{"c":66.22,"h":66.22,"l":65.91,"n":3,"o":65.91,"t":"2026-10-16T17:30:00Z","v":566,"vw":66.052323},{"c":66.11,"h":66.11,"l":66.11,"n":6,"o":66.11,"t":"2026-10-16T17:35:00Z","v":142,"vw":66.11},{"c":65.91,"h":65.91,"l":65.91,"n":14,"o":65.91,"t":"2026-10-16T17:55:00Z","v":285,"vw":65.91},{"c":65.77,"h":65.77,"l":65.77,"n":5,"o":65.77,"t":"2026-10-16T18:00:00Z","v":213,"vw":65.77},{"c":65.74,"h":65.74,"l":65.74,"n":2,"o":65.74,"t":"2026-10-16T18:15:00Z","v":105,"vw":65.74},{"c":66.06,"h":66.06,"l":66.04,"n":34,"o":66.04,"t":"2026-10-16T18:25:00Z","v":795,"vw":66.05},{"c":65.985,"h":65.985,"l":65.985,"n":4,"o":65.985,"t":"2026-10-16T18:45:00Z","v":125,"vw":65.985},{"c":66.025,"h":66.025,"l":66.025,"n":3,"o":66.025,"t":"2026-10-16T19:25:00Z","v":107,"vw":66.025},{"c":65.91,"h":65.91,"l":65.91,"n":18,"o":65.91,"t":"2026-10-16T19:40:00Z","v":398,"vw":65.91},{"c":65.95,"h":66.02,"l":65.95,"n":45,"o":65.96,"t":"2026-10-16T19:45:00Z","v":1131,"vw":65.98875},{"c":66.04,"h":66.11,"l":66.04,"n":57,"o":66.11,"t":"2026-10-16T19:50:00Z","v":1501,"vw":66.082477},{"c":65.81,"h":65.81,"l":65.81,"n":168,"o":65.81,"t":"2026-10-16T19:55:00Z","v":2188,"vw":65.81},{"c":65.9,"h":65.9,"l":65.9,"n":10,"o":65.9,"t":"2026-10-16T20:00:00Z","v":8080,"vw":65.9},{"c":66.04,"h":66.1,"l":66.04,"n":29,"o":66.1,"t":"2026-10-19T13:30:00Z","v":639,"vw":66.07},{"c":66.07,"h":66.07,"l":66.07,"n":5,"o":66.07,"t":"2026-10-19T13:45:00Z","v":121,"vw":66.07},{"c":65.85,"h":65.85,"l":65.85,"n":3,"o":65.85,"t":"2026-10-19T14:20:00Z","v":105,"vw":65.85},{"c":65.55,"h":65.55,"l":65.2825,"n":36,"o":65.49,"t":"2026-10-19T14:40:00Z","v":920,"vw":65.440833},{"c":65.55,"h":65.55,"l":65.545,"n":9,"o":65.545,"t":"2026-10-19T14:45:00Z","v":441,"vw":65.547273},{"c":65.27,"h":65.27,"l":65.27,"n":3,"o":65.27,"t":"2026-10-19T14:50:00Z","v":103,"vw":65.27},{"c":65.68,"h":65.68,"l":65.68,"n":5,"o":65.68,"t":"2026-10-19T15:10:00Z","v":109,"vw":65.68},{"c":65.86,"h":65.9,"l":65.86,"n":21,"o":65.9,"t":"2026-10-19T15:15:00Z","v":354,"vw":65.88},{"c":65.37,"h":65.65,"l":65.37,"n":16,"o":65.65,"t":"2026-10-19T16:00:00Z","v":296,"vw":65.51},{"c":65.66,"h":65.66,"l":65.66,"n":25,"o":65.66,"t":"2026-10-19T16:05:00Z","v":827,"vw":65.66},{"c":65.68,"h":65.68,"l":65.455,"n":54,"o":65.62,"t":"2026-10-19T16:15:00Z","v":1497,"vw":65.561667},{"c":65.62,"h":65.62,"l":65.62,"n":17,"o":65.62,"t":"2026-10-19T16:30:00Z","v":349,"vw":65.62},{"c":65.56,"h":65.56,"l":65.56,"n":2,"o":65.56,"t":"2026-10-19T16:35:00Z","v":101,"vw":65.56},{"c":65.52,"h":65.52,"l":65.5,"n":62,"o":65.51,"t":"2026-10-19T17:40:00Z","v":2394,"vw":65.509826},{"c":65.7,"h":65.7,"l":65.625,"n":10,"o":65.625,"t":"2026-10-19T17:50:00Z","v":357,"vw":65.673214},{"c":65.6,"h":65.6,"l":65.6,"n":21,"o":65.6,"t":"2026-10-19T18:00:00Z","v":651,"vw":65.6},{"c":65.8,"h":65.8,"l":65.8,"n":17,"o":65.8,"t":"2026-10-19T18:25:00Z","v":143,"vw":65.8},{"c":65.53,"h":65.53,"l":65.53,"n":3,"o":65.53,"t":"2026-10-19T18:45:00Z","v":117,"vw":65.53},{"c":65.47,"h":65.47,"l":65.47,"n":2,"o":65.47,"t":"2026-10-19T18:50:00Z","v":289,"vw":65.47},{"c":65.3241,"h":65.3241,"l":65.3241,"n":8,"o":65.3241,"t":"2026-10-19T19:10:00Z","v":174,"vw":65.3241},{"c":65.45,"h":65.45,"l":65.45,"n":7,"o":65.45,"t":"2026-10-19T19:15:00Z","v":405,"vw":65.45},{"c":65.32,"h":65.45,"l":65.32,"n":7,"o":65.45,"t":"2026-10-19T19:20:00Z","v":402,"vw":65.415789},{"c":65.58,"h":65.58,"l":65.58,"n":5,"o":65.58,"t":"2026-10-19T19:25:00Z","v":118,"vw":65.58},{"c":65.38,"h":65.43,"l":65.38,"n":5,"o":65.43,"t":"2026-10-19T19:45:00Z","v":303,"vw":65.396667},{"c":65.44,"h":65.44,"l":65.44,"n":11,"o":65.44,"t":"2026-10-19T19:50:00Z","v":147,"vw":65.44},{"c":65.565,"h":65.725,"l":65.29,"n":183,"o":65.655,"t":"2026-10-19T19:55:00Z","v":5877,"vw":65.53141},{"c":65.78,"h":65.78,"l":65.78,"n":17,"o":65.78,"t":"2026-10-19T20:00:00Z","v":9421,"vw":65.78},{"c":64.69,"h":64.69,"l":64.69,"n":1,"o":64.69,"t":"2026-10-20T12:05:00Z","v":100,"vw":64.69},{"c":61.6,"h":61.6,"l":61.6,"n":8,"o":61.6,"t":"2026-10-20T13:30:00Z","v":1834,"vw":61.6},{"c":63.695,"h":63.695,"l":63.695,"n":23,"o":63.695,"t":"2026-10-20T13:35:00Z","v":481,"vw":63.695},{"c":63.55,"h":63.55,"l":63.55,"n":3,"o":63.55,"t":"2026-10-20T13:40:00Z","v":102,"vw":63.55},{"c":62.45,"h":63,"l":62.45,"n":109,"o":63,"t":"2026-10-20T13:45:00Z","v":1622,"vw":62.773218},{"c":62.05,"h":62.38,"l":61.205,"n":364,"o":61.205,"t":"2026-10-20T13:50:00Z","v":13104,"vw":61.878943},{"c":62.4,"h":62.96,"l":62.15,"n":140,"o":62.96,"t":"2026-10-20T13:55:00Z","v":2162,"vw":62.462478},{"c":62.89,"h":62.89,"l":62.89,"n":3,"o":62.89,"t":"2026-10-20T14:00:00Z","v":103,"vw":62.89},{"c":62,"h":62.19,"l":62,"n":67,"o":62.19,"t":"2026-10-20T14:05:00Z","v":1156,"vw":62.109075},{"c":62.25,"h":62.57,"l":61.85,"n":148,"o":62.08,"t":"2026-10-20T14:20:00Z","v":5215,"vw":62.17241},{"c":62.88,"h":62.88,"l":62.555,"n":18,"o":62.555,"t":"2026-10-20T14:50:00Z","v":248,"vw":62.7175},{"c":62.4142,"h":62.85,"l":62.4142,"n":23,"o":62.85,"t":"2026-10-20T14:55:00Z","v":406,"vw":62.629943},{"c":62.12,"h":62.26,"l":62.12,"n":44,"o":62.26,"t":"2026-10-20T15:05:00Z","v":1306,"vw":62.232},{"c":61.99,"h":61.99,"l":61.97,"n":30,"o":61.97,"t":"2026-10-20T15:45:00Z","v":666,"vw":61.98},{"c":60.91,"h":60.91,"l":60.91,"n":3,"o":60.91,"t":"2026-10-20T16:30:00Z","v":113,"vw":60.91},{"c":61.35,"h":61.35,"l":61.13,"n":8,"o":61.13,"t":"2026-10-20T16:45:00Z","v":715,"vw":61.217562},{"c":60.35,"h":60.9,"l":60.35,"n":40,"o":60.9,"t":"2026-10-20T16:50:00Z","v":1334,"vw":60.620572},{"c":60.2318,"h":60.35,"l":60.19,"n":37,"o":60.35,"t":"2026-10-20T17:00:00Z","v":1741,"vw":60.308465},{"c":60.435,"h":60.435,"l":60.435,"n":7,"o":60.435,"t":"2026-10-20T17:05:00Z","v":128,"vw":60.435},{"c":60.1,"h":60.5,"l":60.1,"n":30,"o":60.5,"t":"2026-10-20T17:10:00Z","v":464,"vw":60.25625},{"c":60.425,"h":60.62,"l":60.425,"n":54,"o":60.53,"t":"2026-10-20T17:25:00Z","v":1462,"vw":60.50993},{"c":60.9262,"h":60.9262,"l":60.91,"n":15,"o":60.91,"t":"2026-10-20T18:05:00Z","v":564,"vw":60.921411},{"c":60.32,"h":60.32,"l":60.32,"n":15,"o":60.32,"t":"2026-10-20T18:15:00Z","v":703,"vw":60.32},{"c":58.93,"h":59.95,"l":58.93,"n":84,"o":59.95,"t":"2026-10-20T18:20:00Z","v":3073,"vw":59.646569},{"c":59.43,"h":59.43,"l":59.43,"n":8,"o":59.43,"t":"2026-10-20T18:25:00Z","v":243,"vw":59.43},{"c":59.64,"h":59.67,"l":59.38,"n":42,"o":59.43,"t":"2026-10-20T18:35:00Z","v":1380,"vw":59.534591},{"c":59.11,"h":59.64,"l":59.04,"n":106,"o":59.39,"t":"2026-10-20T18:40:00Z","v":3703,"vw":59.209115},{"c":59.025,"h":59.32,"l":58.825,"n":31,"o":58.825,"t":"2026-10-20T18:45:00Z","v":548,"vw":59.1225},{"c":59.48,"h":59.48,"l":58.93,"n":27,"o":59.39,"t":"2026-10-20T18:50:00Z","v":511,"vw":59.32},{"c":59.29,"h":59.29,"l":58.935,"n":14,"o":58.935,"t":"2026-10-20T18:55:00Z","v":355,"vw":59.1125},{"c":59.005,"h":59.49,"l":58.935,"n":57,"o":59.49,"t":"2026-10-20T19:00:00Z","v":1564,"vw":59.243068},{"c":59.005,"h":59.005,"l":58.54,"n":8,"o":59.005,"t":"2026-10-20T19:05:00Z","v":312,"vw":58.85},{"c":59.045,"h":59.36,"l":59.04,"n":26,"o":59.36,"t":"2026-10-20T19:10:00Z","v":649,"vw":59.195512},{"c":59.045,"h":59.045,"l":59.045,"n":7,"o":59.045,"t":"2026-10-20T19:15:00Z","v":345,"vw":59.045},{"c":59.56,"h":59.56,"l":59.56,"n":8,"o":59.56,"t":"2026-10-20T19:20:00Z","v":126,"vw":59.56},{"c":59.585,"h":59.68,"l":58.66,"n":61,"o":58.66,"t":"2026-10-20T19:25:00Z","v":1303,"vw":59.406875},{"c":59.78,"h":60.02,"l":59.67,"n":59,"o":59.67,"t":"2026-10-20T19:30:00Z","v":1475,"vw":59.777829},{"c":58.81,"h":59.78,"l":58.81,"n":130,"o":59.78,"t":"2026-10-20T19:35:00Z","v":5235,"vw":59.399402},{"c":59.215,"h":59.215,"l":58.8,"n":56,"o":58.81,"t":"2026-10-20T19:40:00Z","v":952,"vw":58.90625},{"c":59.24,"h":59.81,"l":58.7623,"n":79,"o":58.7623,"t":"2026-10-20T19:45:00Z","v":2745,"vw":59.306224},{"c":59.78,"h":59.78,"l":59.24,"n":97,"o":59.535,"t":"2026-10-20T19:50:00Z","v":1606,"vw":59.4425},{"c":59.28,"h":59.775,"l":59.23,"n":545,"o":59.53,"t":"2026-10-20T19:55:00Z","v":14684,"vw":59.416632},{"c":59.47,"h":59.47,"l":59.23,"n":9,"o":59.23,"t":"2026-10-20T20:00:00Z","v":19431,"vw":59.464476},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-10-20T20:25:00Z","v":2837,"vw":59.47},{"c":59.04,"h":59.2,"l":59.01,"n":21,"o":59.1,"t":"2026-10-21T13:30:00Z","v":1350,"vw":59.091348},{"c":57.56,"h":59.1,"l":57.56,"n":81,"o":59.1,"t":"2026-10-21T13:35:00Z","v":3765,"vw":58.748315},{"c":57.64,"h":57.73,"l":57.57,"n":30,"o":57.71,"t":"2026-10-21T13:45:00Z","v":1137,"vw":57.660874},{"c":56.95,"h":57.165,"l":56.95,"n":8,"o":57.165,"t":"2026-10-21T13:50:00Z","v":408,"vw":57.062347},{"c":57.38,"h":57.38,"l":57.38,"n":14,"o":57.38,"t":"2026-10-21T14:05:00Z","v":270,"vw":57.38},{"c":57.6,"h":57.6,"l":57.46,"n":58,"o":57.46,"t":"2026-10-21T14:15:00Z","v":1554,"vw":57.53},{"c":57.635,"h":57.75,"l":57.635,"n":36,"o":57.75,"t":"2026-10-21T14:25:00Z","v":1489,"vw":57.714844},{"c":57.635,"h":57.635,"l":57.635,"n":10,"o":57.635,"t":"2026-10-21T14:30:00Z","v":162,"vw":57.635},{"c":58.45,"h":58.45,"l":57.835,"n":119,"o":57.835,"t":"2026-10-21T14:35:00Z","v":4519,"vw":58.16628},{"c":58.2,"h":58.2,"l":58.155,"n":24,"o":58.155,"t":"2026-10-21T14:50:00Z","v":986,"vw":58.180632},{"c":58.275,"h":58.275,"l":58.275,"n":15,"o":58.275,"t":"2026-10-21T14:55:00Z","v":661,"vw":58.275},{"c":57.91,"h":58.27,"l":57.91,"n":109,"o":58.1,"t":"2026-10-21T15:00:00Z","v":3386,"vw":58.06594},{"c":57.885,"h":57.91,"l":57.73,"n":222,"o":57.91,"t":"2026-10-21T15:05:00Z","v":3234,"vw":57.874308},{"c":58.0963,"h":58.0963,"l":57.641,"n":13,"o":57.641,"t":"2026-10-21T15:10:00Z","v":933,"vw":57.884576},{"c":57.935,"h":57.935,"l":57.785,"n":44,"o":57.82,"t":"2026-10-21T15:20:00Z","v":1185,"vw":57.834598},{"c":57.9,"h":57.91,"l":57.885,"n":69,"o":57.91,"t":"2026-10-21T15:25:00Z","v":3091,"vw":57.903214},{"c":57.935,"h":57.935,"l":57.935,"n":10,"o":57.935,"t":"2026-10-21T15:35:00Z","v":474,"vw":57.935},{"c":58.3,"h":58.3,"l":58.3,"n":2,"o":58.3,"t":"2026-10-21T15:40:00Z","v":111,"vw":58.3},{"c":58.2,"h":58.2,"l":58.2,"n":23,"o":58.2,"t":"2026-10-21T15:45:00Z","v":447,"vw":58.2},{"c":58.37,"h":58.37,"l":58.37,"n":4,"o":58.37,"t":"2026-10-21T15:50:00Z","v":151,"vw":58.37},{"c":58.105,"h":58.38,"l":58.105,"n":88,"o":58.3792,"t":"2026-10-21T15:55:00Z","v":3885,"vw":58.296207},{"c":58.045,"h":58.045,"l":58.045,"n":6,"o":58.045,"t":"2026-10-21T16:05:00Z","v":149,"vw":58.045},{"c":58.06,"h":58.06,"l":58.06,"n":21,"o":58.06,"t":"2026-10-21T16:10:00Z","v":514,"vw":58.06},{"c":58.24,"h":58.24,"l":58.21,"n":15,"o":58.21,"t":"2026-10-21T16:15:00Z","v":571,"vw":58.23},{"c":58.46,"h":58.46,"l":58.44,"n":2,"o":58.44,"t":"2026-10-21T16:20:00Z","v":200,"vw":58.45},{"c":58.435,"h":58.435,"l":58.35,"n":26,"o":58.35,"t":"2026-10-21T16:30:00Z","v":874,"vw":58.374286},{"c":58.65,"h":58.65,"l":58.53,"n":11,"o":58.53,"t":"2026-10-21T16:35:00Z","v":364,"vw":58.578},{"c":58.66,"h":58.66,"l":58.66,"n":12,"o":58.66,"t":"2026-10-21T16:40:00Z","v":452,"vw":58.66},{"c":59.03,"h":59.03,"l":58.695,"n":73,"o":58.695,"t":"2026-10-21T16:45:00Z","v":2849,"vw":58.837563},{"c":58.935,"h":58.995,"l":58.935,"n":13,"o":58.995,"t":"2026-10-21T16:50:00Z","v":521,"vw":58.955},{"c":59.17,"h":59.19,"l":59.17,"n":14,"o":59.18,"t":"2026-10-21T16:55:00Z","v":601,"vw":59.182188},{"c":59,"h":59.28,"l":58.89,"n":125,"o":59.28,"t":"2026-10-21T17:00:00Z","v":4185,"vw":59.000127},{"c":58.955,"h":58.9625,"l":58.955,"n":6,"o":58.9625,"t":"2026-10-21T17:05:00Z","v":329,"vw":58.958348},{"c":58.97,"h":59.02,"l":58.97,"n":42,"o":58.97,"t":"2026-10-21T17:35:00Z","v":1203,"vw":58.986},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-10-21T17:40:00Z","v":190,"vw":59},{"c":59.11,"h":59.12,"l":59.085,"n":40,"o":59.1,"t":"2026-10-21T17:45:00Z","v":2119,"vw":59.108262},{"c":58.945,"h":59.02,"l":58.86,"n":73,"o":59.02,"t":"2026-10-21T18:00:00Z","v":5029,"vw":58.981824},{"c":58.94,"h":58.97,"l":58.94,"n":13,"o":58.97,"t":"2026-10-21T18:05:00Z","v":458,"vw":58.96},{"c":58.98,"h":58.98,"l":58.97,"n":22,"o":58.97,"t":"2026-10-21T18:10:00Z","v":866,"vw":58.975},{"c":58.99,"h":59,"l":58.99,"n":28,"o":59,"t":"2026-10-21T18:25:00Z","v":702,"vw":58.995},{"c":59.035,"h":59.035,"l":58.985,"n":12,"o":58.985,"t":"2026-10-21T18:30:00Z","v":835,"vw":58.994375},{"c":59.12,"h":59.12,"l":59.12,"n":21,"o":59.12,"t":"2026-10-21T18:40:00Z","v":605,"vw":59.12},{"c":59.2249,"h":59.2249,"l":59.09,"n":17,"o":59.09,"t":"2026-10-21T18:45:00Z","v":762,"vw":59.17415},{"c":59.05,"h":59.15,"l":59.05,"n":29,"o":59.15,"t":"2026-10-21T18:50:00Z","v":797,"vw":59.085},{"c":58.46,"h":58.95,"l":58.46,"n":64,"o":58.95,"t":"2026-10-21T18:55:00Z","v":1564,"vw":58.804894},{"c":58.39,"h":58.49,"l":58.39,"n":23,"o":58.49,"t":"2026-10-21T19:00:00Z","v":848,"vw":58.452},{"c":58.125,"h":58.23,"l":58.11,"n":53,"o":58.23,"t":"2026-10-21T19:05:00Z","v":1567,"vw":58.161138},{"c":58.38,"h":58.38,"l":58.32,"n":27,"o":58.32,"t":"2026-10-21T19:10:00Z","v":848,"vw":58.340619},{"c":58.99,"h":59.05,"l":58.38,"n":103,"o":58.38,"t":"2026-10-21T19:15:00Z","v":5326,"vw":58.869945},{"c":58.995,"h":58.995,"l":58.975,"n":13,"o":58.975,"t":"2026-10-21T19:20:00Z","v":653,"vw":58.988333},{"c":59.1275,"h":59.16,"l":59.1275,"n":25,"o":59.16,"t":"2026-10-21T19:25:00Z","v":567,"vw":59.144223},{"c":59.1,"h":59.36,"l":59.1,"n":39,"o":59.23,"t":"2026-10-21T19:30:00Z","v":966,"vw":59.23},{"c":59.325,"h":59.325,"l":59.325,"n":23,"o":59.325,"t":"2026-10-21T19:40:00Z","v":732,"vw":59.325},{"c":59.25,"h":59.25,"l":59.06,"n":21,"o":59.06,"t":"2026-10-21T19:45:00Z","v":429,"vw":59.123333},{"c":59.47,"h":59.6,"l":59.235,"n":125,"o":59.235,"t":"2026-10-21T19:50:00Z","v":4022,"vw":59.455},{"c":59.61,"h":59.8,"l":59.53,"n":530,"o":59.65,"t":"2026-10-21T19:55:00Z","v":14572,"vw":59.667369},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-21T20:00:00Z","v":21563,"vw":59.8},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-21T20:25:00Z","v":1515,"vw":59.8},{"c":59.6,"h":59.6,"l":59.6,"n":13,"o":59.6,"t":"2026-10-22T12:50:00Z","v":1004,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T13:00:00Z","v":991,"vw":59.6},{"c":59.485,"h":59.5,"l":59.485,"n":12,"o":59.5,"t":"2026-10-22T13:30:00Z","v":423,"vw":59.495913},{"c":60.8,"h":60.8,"l":60.1,"n":732,"o":60.69,"t":"2026-10-22T13:35:00Z","v":10740,"vw":60.512648},{"c":60.82,"h":61,"l":60.7,"n":378,"o":60.9,"t":"2026-10-22T13:45:00Z","v":19658,"vw":60.796986},{"c":60.85,"h":61.49,"l":60.265,"n":623,"o":61.49,"t":"2026-10-22T13:50:00Z","v":4082,"vw":61.088832},{"c":61.08,"h":61.08,"l":60.53,"n":275,"o":60.66,"t":"2026-10-22T13:55:00Z","v":7446,"vw":60.927512},{"c":61.39,"h":61.39,"l":61.33,"n":21,"o":61.33,"t":"2026-10-22T14:00:00Z","v":741,"vw":61.37},{"c":61.04,"h":61.35,"l":60.93,"n":169,"o":61.35,"t":"2026-10-22T14:05:00Z","v":6551,"vw":61.071687},{"c":61.39,"h":61.39,"l":60.91,"n":131,"o":60.99,"t":"2026-10-22T14:10:00Z","v":8224,"vw":61.102772},{"c":61.35,"h":61.4,"l":61.35,"n":25,"o":61.4,"t":"2026-10-22T14:15:00Z","v":828,"vw":61.37},{"c":61.48,"h":61.5,"l":61.305,"n":97,"o":61.37,"t":"2026-10-22T14:20:00Z","v":4787,"vw":61.418009},{"c":61.48,"h":61.5,"l":61.43,"n":46,"o":61.5,"t":"2026-10-22T14:25:00Z","v":1718,"vw":61.466943},{"c":61.53,"h":61.53,"l":61.44,"n":44,"o":61.44,"t":"2026-10-22T14:30:00Z","v":2600,"vw":61.473545},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-22T14:35:00Z","v":152,"vw":61.26},{"c":61.45,"h":61.45,"l":61.22,"n":62,"o":61.24,"t":"2026-10-22T14:45:00Z","v":2791,"vw":61.359959},{"c":61.43,"h":61.43,"l":61.09,"n":39,"o":61.09,"t":"2026-10-22T14:50:00Z","v":1791,"vw":61.361111},{"c":61.58,"h":61.58,"l":61.39,"n":41,"o":61.42,"t":"2026-10-22T14:55:00Z","v":2845,"vw":61.452932},{"c":61.505,"h":61.525,"l":61.5,"n":18,"o":61.51,"t":"2026-10-22T15:00:00Z","v":598,"vw":61.51},{"c":61.505,"h":61.505,"l":61.505,"n":6,"o":61.505,"t":"2026-10-22T15:05:00Z","v":717,"vw":61.505},{"c":61.505,"h":61.505,"l":61.505,"n":5,"o":61.505,"t":"2026-10-22T15:10:00Z","v":550,"vw":61.505},{"c":61.77,"h":61.84,"l":61.66,"n":42,"o":61.68,"t":"2026-10-22T15:15:00Z","v":1387,"vw":61.714},{"c":61.89,"h":61.89,"l":61.73,"n":58,"o":61.73,"t":"2026-10-22T15:35:00Z","v":2271,"vw":61.830031},{"c":61.86,"h":61.905,"l":61.86,"n":34,"o":61.895,"t":"2026-10-22T15:40:00Z","v":1637,"vw":61.893356},{"c":61.94,"h":61.94,"l":61.94,"n":10,"o":61.94,"t":"2026-10-22T15:45:00Z","v":455,"vw":61.94},{"c":61.94,"h":62.11,"l":61.83,"n":108,"o":62,"t":"2026-10-22T15:50:00Z","v":7113,"vw":61.966768},{"c":61.87,"h":61.87,"l":61.87,"n":7,"o":61.87,"t":"2026-10-22T15:55:00Z","v":236,"vw":61.87},{"c":61.47,"h":61.89,"l":61.32,"n":81,"o":61.89,"t":"2026-10-22T16:00:00Z","v":4780,"vw":61.653765},{"c":61.52,"h":61.52,"l":61.52,"n":11,"o":61.52,"t":"2026-10-22T16:05:00Z","v":516,"vw":61.52},{"c":61.5,"h":61.5,"l":61.5,"n":15,"o":61.5,"t":"2026-10-22T16:10:00Z","v":533,"vw":61.5},{"c":61.46,"h":61.5,"l":61.46,"n":26,"o":61.5,"t":"2026-10-22T16:15:00Z","v":981,"vw":61.476064},{"c":61.7,"h":61.71,"l":61.61,"n":32,"o":61.64,"t":"2026-10-22T16:20:00Z","v":2028,"vw":61.689231},{"c":61.6045,"h":61.78,"l":61.6045,"n":16,"o":61.78,"t":"2026-10-22T16:25:00Z","v":393,"vw":61.674143},{"c":61.86,"h":61.86,"l":61.86,"n":2,"o":61.86,"t":"2026-10-22T16:30:00Z","v":110,"vw":61.86},{"c":61.79,"h":61.89,"l":61.79,"n":28,"o":61.89,"t":"2026-10-22T16:35:00Z","v":1297,"vw":61.864892},{"c":61.71,"h":61.71,"l":61.71,"n":20,"o":61.71,"t":"2026-10-22T16:40:00Z","v":425,"vw":61.71},{"c":61.875,"h":61.875,"l":61.87,"n":26,"o":61.87,"t":"2026-10-22T16:45:00Z","v":1955,"vw":61.87033},{"c":61.87,"h":61.95,"l":61.87,"n":82,"o":61.92,"t":"2026-10-22T16:55:00Z","v":3767,"vw":61.90087},{"c":61.99,"h":61.99,"l":61.99,"n":10,"o":61.99,"t":"2026-10-22T17:00:00Z","v":539,"vw":61.99},{"c":61.99,"h":61.99,"l":61.99,"n":7,"o":61.99,"t":"2026-10-22T17:05:00Z","v":454,"vw":61.99},{"c":61.99,"h":61.99,"l":61.99,"n":15,"o":61.99,"t":"2026-10-22T17:10:00Z","v":417,"vw":61.99},{"c":62.14,"h":62.14,"l":62.1,"n":35,"o":62.1,"t":"2026-10-22T17:25:00Z","v":887,"vw":62.12},{"c":62,"h":62.07,"l":62,"n":23,"o":62.07,"t":"2026-10-22T17:30:00Z","v":1052,"vw":62.033333},{"c":61.72,"h":61.79,"l":61.72,"n":19,"o":61.79,"t":"2026-10-22T17:40:00Z","v":394,"vw":61.755},{"c":61.7,"h":61.7,"l":61.7,"n":6,"o":61.7,"t":"2026-10-22T17:45:00Z","v":327,"vw":61.7},{"c":61.715,"h":61.715,"l":61.59,"n":129,"o":61.69,"t":"2026-10-22T17:55:00Z","v":4305,"vw":61.666667},{"c":61.7,"h":61.7,"l":61.57,"n":27,"o":61.57,"t":"2026-10-22T18:00:00Z","v":1276,"vw":61.678333},{"c":61.715,"h":61.715,"l":61.715,"n":16,"o":61.715,"t":"2026-10-22T18:10:00Z","v":518,"vw":61.715},{"c":61.91,"h":61.91,"l":61.73,"n":34,"o":61.73,"t":"2026-10-22T18:15:00Z","v":1084,"vw":61.871429},{"c":61.875,"h":61.875,"l":61.875,"n":2,"o":61.875,"t":"2026-10-22T18:20:00Z","v":1683,"vw":61.875},{"c":61.8,"h":61.8,"l":61.8,"n":15,"o":61.8,"t":"2026-10-22T18:25:00Z","v":371,"vw":61.8},{"c":61.79,"h":61.795,"l":61.79,"n":17,"o":61.795,"t":"2026-10-22T18:35:00Z","v":1044,"vw":61.793571},{"c":61.8,"h":61.9,"l":61.8,"n":86,"o":61.87,"t":"2026-10-22T18:45:00Z","v":4779,"vw":61.878988},{"c":62.05,"h":62.1,"l":62.05,"n":19,"o":62.1,"t":"2026-10-22T19:00:00Z","v":482,"vw":62.065152},{"c":61.88,"h":61.96,"l":61.88,"n":73,"o":61.96,"t":"2026-10-22T19:15:00Z","v":2497,"vw":61.944372},{"c":61.74,"h":61.74,"l":61.74,"n":8,"o":61.74,"t":"2026-10-22T19:20:00Z","v":140,"vw":61.74},{"c":61.61,"h":61.61,"l":61.6,"n":62,"o":61.6,"t":"2026-10-22T19:25:00Z","v":2903,"vw":61.6005},{"c":61.09,"h":61.31,"l":61.09,"n":16,"o":61.31,"t":"2026-10-22T19:30:00Z","v":755,"vw":61.17},{"c":61.055,"h":61.11,"l":61.055,"n":21,"o":61.11,"t":"2026-10-22T19:35:00Z","v":640,"vw":61.090357},{"c":61.205,"h":61.205,"l":61.09,"n":46,"o":61.09,"t":"2026-10-22T19:40:00Z","v":866,"vw":61.154115},{"c":61.18,"h":61.18,"l":61.08,"n":46,"o":61.08,"t":"2026-10-22T19:45:00Z","v":922,"vw":61.118},{"c":61.1,"h":61.23,"l":61.025,"n":146,"o":61.025,"t":"2026-10-22T19:50:00Z","v":3735,"vw":61.093515},{"c":61.42,"h":61.42,"l":61.1,"n":593,"o":61.1,"t":"2026-10-22T19:55:00Z","v":12077,"vw":61.206859},{"c":61.42,"h":61.42,"l":61.42,"n":11,"o":61.42,"t":"2026-10-22T20:00:00Z","v":19959,"vw":61.42},{"c":61.1,"h":61.1,"l":61.1,"n":7,"o":61.1,"t":"2026-10-23T13:30:00Z","v":206,"vw":61.1},{"c":61.26,"h":61.26,"l":61.26,"n":58,"o":61.26,"t":"2026-10-23T13:35:00Z","v":239,"vw":61.26},{"c":61.35,"h":61.35,"l":61.21,"n":294,"o":61.27,"t":"2026-10-23T13:40:00Z","v":2540,"vw":61.283164},{"c":61.5,"h":61.5,"l":61.13,"n":80,"o":61.32,"t":"2026-10-23T13:45:00Z","v":2609,"vw":61.241355},{"c":61.78,"h":61.84,"l":61.6,"n":137,"o":61.62,"t":"2026-10-23T14:05:00Z","v":7408,"vw":61.710434},{"c":61.7,"h":61.98,"l":61.7,"n":38,"o":61.84,"t":"2026-10-23T14:10:00Z","v":3062,"vw":61.850297},{"c":61.68,"h":61.69,"l":61.68,"n":12,"o":61.68,"t":"2026-10-23T14:20:00Z","v":545,"vw":61.685349},{"c":61.51,"h":61.51,"l":61.48,"n":15,"o":61.48,"t":"2026-10-23T14:30:00Z","v":242,"vw":61.495},{"c":61.675,"h":61.68,"l":61.62,"n":18,"o":61.62,"t":"2026-10-23T14:35:00Z","v":1185,"vw":61.6535},{"c":61.78,"h":61.78,"l":61.75,"n":16,"o":61.75,"t":"2026-10-23T14:40:00Z","v":542,"vw":61.765},{"c":61.94,"h":61.99,"l":61.94,"n":60,"o":61.98,"t":"2026-10-23T14:55:00Z","v":2178,"vw":61.97375},{"c":61.91,"h":62.09,"l":61.91,"n":43,"o":62.08,"t":"2026-10-23T15:00:00Z","v":2064,"vw":61.949091},{"c":61.92,"h":61.96,"l":61.88,"n":32,"o":61.9,"t":"2026-10-23T15:10:00Z","v":3026,"vw":61.912784},{"c":62.12,"h":62.12,"l":62.12,"n":4,"o":62.12,"t":"2026-10-23T15:15:00Z","v":145,"vw":62.12},{"c":62.16,"h":62.16,"l":62.16,"n":45,"o":62.16,"t":"2026-10-23T15:25:00Z","v":898,"vw":62.16},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-10-23T16:15:00Z","v":100,"vw":61.86},{"c":61.83,"h":61.83,"l":61.83,"n":17,"o":61.83,"t":"2026-10-23T16:25:00Z","v":546,"vw":61.83},{"c":61.68,"h":61.69,"l":61.68,"n":35,"o":61.68,"t":"2026-10-23T16:45:00Z","v":1292,"vw":61.6825},{"c":61.52,"h":61.52,"l":61.52,"n":3,"o":61.52,"t":"2026-10-23T16:55:00Z","v":137,"vw":61.52},{"c":61.41,"h":61.41,"l":61.41,"n":6,"o":61.41,"t":"2026-10-23T17:10:00Z","v":248,"vw":61.41},{"c":61.52,"h":61.52,"l":61.52,"n":3,"o":61.52,"t":"2026-10-23T17:20:00Z","v":1216,"vw":61.52},{"c":61.37,"h":61.5,"l":61.36,"n":23,"o":61.36,"t":"2026-10-23T17:30:00Z","v":785,"vw":61.409302},{"c":61.35,"h":61.35,"l":61.35,"n":8,"o":61.35,"t":"2026-10-23T17:35:00Z","v":171,"vw":61.35}],"history":[{"c":45.59,"h":48.96,"l":43.57,"n":1297,"o":45,"t":"2024-10-21T04:00:00Z","v":109970,"vw":45.987993},{"c":47.12,"h":47.41,"l":45.71,"n":661,"o":45.87,"t":"2024-10-22T04:00:00Z","v":19368,"vw":46.797599},{"c":46.52,"h":47.2,"l":45.95,"n":525,"o":47.2,"t":"2024-10-23T04:00:00Z","v":12949,"vw":46.583444},{"c":46.47,"h":47.11,"l":46,"n":486,"o":46.85,"t":"2024-10-24T04:00:00Z","v":18355,"vw":46.506409},{"c":45.55,"h":47.29,"l":45.2001,"n":668,"o":46.99,"t":"2024-10-25T04:00:00Z","v":29701,"vw":45.847402},{"c":47.54,"h":47.59,"l":45.82,"n":577,"o":46.05,"t":"2024-10-28T04:00:00Z","v":25604,"vw":46.86164},{"c":48.21,"h":48.89,"l":47.54,"n":579,"o":47.54,"t":"2024-10-29T04:00:00Z","v":19420,"vw":48.193487},{"c":48.67,"h":49.7,"l":47.555,"n":603,"o":47.555,"t":"2024-10-30T04:00:00Z","v":13253,"vw":48.719658},{"c":47.15,"h":49.055,"l":47.15,"n":390,"o":48.65,"t":"2024-10-31T04:00:00Z","v":11617,"vw":47.632658},{"c":46.4,"h":47.94,"l":46.1,"n":630,"o":47.41,"t":"2024-11-01T04:00:00Z","v":18472,"vw":46.565922},{"c":46.16,"h":46.77,"l":45.27,"n":610,"o":46.02,"t":"2024-11-04T05:00:00Z","v":15412,"vw":46.025535},{"c":46.25,"h":47.32,"l":46.25,"n":1039,"o":46.665,"t":"2024-11-05T05:00:00Z","v":40590,"vw":46.397597},{"c":50,"h":52.39,"l":48.62,"n":3341,"o":49,"t":"2024-11-06T05:00:00Z","v":142996,"vw":50.302092},{"c":49.33,"h":51.25,"l":48.37,"n":1382,"o":50.04,"t":"2024-11-07T05:00:00Z","v":33526,"vw":49.475135},{"c":49.98,"h":50.5,"l":49.39,"n":700,"o":49.72,"t":"2024-11-08T05:00:00Z","v":23833,"vw":49.981477},{"c":51.55,"h":51.83,"l":50.47,"n":918,"o":50.79,"t":"2024-11-11T05:00:00Z","v":14279,"vw":51.243752},{"c":50.69,"h":51.93,"l":50.18,"n":1117,"o":51.59,"t":"2024-11-12T05:00:00Z","v":21418,"vw":50.847868},{"c":50.23,"h":52.02,"l":50.2,"n":978,"o":51.46,"t":"2024-11-13T05:00:00Z","v":18579,"vw":50.758215},{"c":49.88,"h":50.96,"l":49.39,"n":740,"o":50.96,"t":"2024-11-14T05:00:00Z","v":16996,"vw":49.761324},{"c":49.38,"h":50.75,"l":48.811,"n":662,"o":50.31,"t":"2024-11-15T05:00:00Z","v":14212,"vw":49.461416},{"c":48.35,"h":50.33,"l":48.35,"n":571,"o":50.33,"t":"2024-11-18T05:00:00Z","v":13820,"vw":48.738335},{"c":48.43,"h":48.73,"l":47.5934,"n":566,"o":48.12,"t":"2024-11-19T05:00:00Z","v":11807,"vw":48.296071},{"c":48.08,"h":48.1,"l":47.3121,"n":544,"o":47.8,"t":"2024-11-20T05:00:00Z","v":11799,"vw":47.96085},{"c":48.91,"h":49.19,"l":48.62,"n":638,"o":48.62,"t":"2024-11-21T05:00:00Z","v":12895,"vw":48.930052},{"c":50.14,"h":50.25,"l":48.88,"n":629,"o":48.88,"t":"2024-11-22T05:00:00Z","v":16134,"vw":49.944828},{"c":51.24,"h":51.755,"l":50.6301,"n":978,"o":51.41,"t":"2024-11-25T05:00:00Z","v":35953,"vw":51.099537},{"c":51.12,"h":51.615,"l":50.56,"n":631,"o":50.75,"t":"2024-11-26T05:00:00Z","v":15880,"vw":51.116278},{"c":50.78,"h":52.05,"l":50.57,"n":568,"o":52,"t":"2024-11-27T05:00:00Z","v":14453,"vw":51.307992},{"c":50.73,"h":51.62,"l":50.61,"n":394,"o":50.92,"t":"2024-11-29T05:00:00Z","v":9873,"vw":50.856049},{"c":51.09,"h":51.39,"l":50.25,"n":1069,"o":50.25,"t":"2024-12-02T05:00:00Z","v":12713,"vw":51.020693},{"c":49.99,"h":50.76,"l":49.6701,"n":860,"o":50.76,"t":"2024-12-03T05:00:00Z","v":12809,"vw":50.011571},{"c":50.13,"h":50.525,"l":49.44,"n":461,"o":50.18,"t":"2024-12-04T05:00:00Z","v":11086,"vw":50.05386},{"c":49.68,"h":50.25,"l":49.32,"n":811,"o":50.25,"t":"2024-12-05T05:00:00Z","v":13631,"vw":49.836598},{"c":50.14,"h":50.14,"l":49.105,"n":730,"o":49.43,"t":"2024-12-06T05:00:00Z","v":11339,"vw":49.850223},{"c":49.23,"h":50.0228,"l":49.23,"n":592,"o":49.77,"t":"2024-12-09T05:00:00Z","v":9049,"vw":49.362433},{"c":49.51,"h":50.48,"l":48.9,"n":913,"o":48.9,"t":"2024-12-10T05:00:00Z","v":14524,"vw":49.692432},{"c":50.34,"h":50.915,"l":49.98,"n":481,"o":49.98,"t":"2024-12-11T05:00:00Z","v":12660,"vw":50.380477},{"c":49.6,"h":49.92,"l":49.075,"n":786,"o":49.45,"t":"2024-12-12T05:00:00Z","v":11578,"vw":49.520641},{"c":49.37,"h":49.37,"l":48.57,"n":494,"o":49.32,"t":"2024-12-13T05:00:00Z","v":6702,"vw":49.150818},{"c":49.32,"h":49.89,"l":49.24,"n":701,"o":49.78,"t":"2024-12-16T05:00:00Z","v":11940,"vw":49.427127},{"c":48.8,"h":49.49,"l":48.54,"n":830,"o":48.92,"t":"2024-12-17T05:00:00Z","v":15667,"vw":48.82156},{"c":45.73,"h":49.5,"l":44.92,"n":980,"o":48.88,"t":"2024-12-18T05:00:00Z","v":22378,"vw":46.524392},{"c":46.37,"h":47.49,"l":45.55,"n":1062,"o":47.34,"t":"2024-12-19T05:00:00Z","v":26009,"vw":46.463435},{"c":46.32,"h":47.9,"l":46.32,"n":711,"o":46.49,"t":"2024-12-20T05:00:00Z","v":52624,"vw":46.415283},{"c":46.25,"h":46.68,"l":45.76,"n":760,"o":46.46,"t":"2024-12-23T05:00:00Z","v":12126,"vw":46.215784},{"c":46.45,"h":46.45,"l":46.1,"n":406,"o":46.3,"t":"2024-12-24T05:00:00Z","v":5735,"vw":46.405165},{"c":46.79,"h":47.41,"l":46.09,"n":3188,"o":46.45,"t":"2024-12-26T05:00:00Z","v":60549,"vw":46.802846},{"c":46.13,"h":47,"l":45.28,"n":920,"o":46.82,"t":"2024-12-27T05:00:00Z","v":16278,"vw":46.010213},{"c":45.97,"h":46.4,"l":45.4603,"n":749,"o":45.75,"t":"2024-12-30T05:00:00Z","v":18152,"vw":45.800584},{"c":46.21,"h":47.08,"l":46,"n":748,"o":46,"t":"2024-12-31T05:00:00Z","v":13299,"vw":46.429603},{"c":45.11,"h":46.88,"l":44.61,"n":685,"o":46.88,"t":"2025-01-02T05:00:00Z","v":14304,"vw":45.226655},{"c":46.29,"h":46.29,"l":44.51,"n":2741,"o":45.41,"t":"2025-01-03T05:00:00Z","v":48721,"vw":45.706061},{"c":44.87,"h":46.92,"l":44.81,"n":4812,"o":46.23,"t":"2025-01-06T05:00:00Z","v":63157,"vw":45.739168},{"c":44.27,"h":44.73,"l":43.57,"n":1342,"o":44.73,"t":"2025-01-07T05:00:00Z","v":27255,"vw":44.109172},{"c":44.32,"h":44.7,"l":43.81,"n":531,"o":44.21,"t":"2025-01-08T05:00:00Z","v":8608,"vw":44.28635},{"c":42.32,"h":43.28,"l":41.74,"n":1128,"o":43.23,"t":"2025-01-10T05:00:00Z","v":17426,"vw":42.257298},{"c":43.09,"h":43.09,"l":41.48,"n":1465,"o":41.81,"t":"2025-01-13T05:00:00Z","v":22541,"vw":42.694409},{"c":44.52,"h":44.54,"l":43.49,"n":903,"o":43.62,"t":"2025-01-14T05:00:00Z","v":16136,"vw":44.14857},{"c":45.78,"h":46.33,"l":45.2,"n":716,"o":45.24,"t":"2025-01-15T05:00:00Z","v":15464,"vw":45.701672},{"c":45.41,"h":45.73,"l":44.75,"n":1300,"o":45.4,"t":"2025-01-16T05:00:00Z","v":21268,"vw":45.272554},{"c":46.51,"h":46.54,"l":45.66,"n":1763,"o":45.66,"t":"2025-01-17T05:00:00Z","v":25025,"vw":46.07502},{"c":47.12,"h":47.32,"l":46.93,"n":625,"o":46.93,"t":"2025-01-21T05:00:00Z","v":10689,"vw":47.108986},{"c":46.3,"h":47.18,"l":46.15,"n":1125,"o":46.81,"t":"2025-01-22T05:00:00Z","v":17936,"vw":46.368744},{"c":47.38,"h":47.71,"l":46.37,"n":1672,"o":46.37,"t":"2025-01-23T05:00:00Z","v":36047,"vw":47.22105},{"c":47.57,"h":47.82,"l":47.01,"n":895,"o":47.03,"t":"2025-01-24T05:00:00Z","v":11405,"vw":47.530711},{"c":48.37,"h":48.9,"l":46.57,"n":914,"o":47.15,"t":"2025-01-27T05:00:00Z","v":19600,"vw":48.118214},{"c":50.48,"h":50.655,"l":47.405,"n":2115,"o":48.01,"t":"2025-01-28T05:00:00Z","v":21488,"vw":49.429611},{"c":49.58,"h":50.09,"l":48.51,"n":1128,"o":50.09,"t":"2025-01-29T05:00:00Z","v":30138,"vw":49.211487},{"c":50,"h":51,"l":49.75,"n":1530,"o":50.1,"t":"2025-01-30T05:00:00Z","v":20176,"vw":50.362241},{"c":50.2,"h":50.3,"l":49.08,"n":1210,"o":50,"t":"2025-01-31T05:00:00Z","v":21017,"vw":50.012773},{"c":50.11,"h":50.5,"l":48.97,"n":1384,"o":49.05,"t":"2025-02-03T05:00:00Z","v":48717,"vw":50.000351},{"c":51.66,"h":51.805,"l":49.71,"n":691,"o":49.71,"t":"2025-02-04T05:00:00Z","v":29209,"vw":50.98273},{"c":52.22,"h":52.22,"l":51.55,"n":589,"o":51.83,"t":"2025-02-05T05:00:00Z","v":12419,"vw":52.058939},{"c":52.49,"h":52.77,"l":52,"n":810,"o":52.4,"t":"2025-02-06T05:00:00Z","v":19832,"vw":52.288681},{"c":51.83,"h":52.25,"l":50.99,"n":747,"o":52.1143,"t":"2025-02-07T05:00:00Z","v":16401,"vw":51.761119},{"c":50.62,"h":52,"l":50.385,"n":1362,"o":51.17,"t":"2025-02-10T05:00:00Z","v":61688,"vw":51.262596},{"c":50.865,"h":51.75,"l":50.45,"n":949,"o":50.48,"t":"2025-02-11T05:00:00Z","v":33313,"vw":50.913253},{"c":49.64,"h":50.08,"l":49.47,"n":949,"o":50.08,"t":"2025-02-12T05:00:00Z","v":15915,"vw":49.685188},{"c":49.85,"h":50.05,"l":48.93,"n":553,"o":49.59,"t":"2025-02-13T05:00:00Z","v":10051,"vw":49.721841},{"c":49.48,"h":50,"l":49.17,"n":406,"o":50,"t":"2025-02-14T05:00:00Z","v":9014,"vw":49.586277},{"c":49.59,"h":49.81,"l":49.0655,"n":745,"o":49.24,"t":"2025-02-18T05:00:00Z","v":14055,"vw":49.376897},{"c":49.2,"h":49.47,"l":48.71,"n":540,"o":49,"t":"2025-02-19T05:00:00Z","v":9898,"vw":49.135983},{"c":48.72,"h":48.85,"l":48.305,"n":639,"o":48.75,"t":"2025-02-20T05:00:00Z","v":8939,"vw":48.648085},{"c":47.75,"h":50.06,"l":47.75,"n":641,"o":49.47,"t":"2025-02-21T05:00:00Z","v":23491,"vw":48.630437},{"c":47.42,"h":48.27,"l":47.42,"n":531,"o":48.2,"t":"2025-02-24T05:00:00Z","v":10254,"vw":47.63847},{"c":47.5,"h":48.02,"l":47.17,"n":919,"o":47.7,"t":"2025-02-25T05:00:00Z","v":23748,"vw":47.537839},{"c":47.15,"h":48.2,"l":47.06,"n":1012,"o":47.21,"t":"2025-02-26T05:00:00Z","v":30038,"vw":47.220709},{"c":47.16,"h":47.55,"l":46.84,"n":562,"o":47.01,"t":"2025-02-27T05:00:00Z","v":19289,"vw":47.162909},{"c":47,"h":47.75,"l":47,"n":564,"o":47.52,"t":"2025-02-28T05:00:00Z","v":41569,"vw":47.076176},{"c":46.65,"h":48.105,"l":46.64,"n":819,"o":47.35,"t":"2025-03-03T05:00:00Z","v":17979,"vw":47.129633},{"c":45.77,"h":46.955,"l":45.175,"n":826,"o":45.89,"t":"2025-03-04T05:00:00Z","v":19389,"vw":45.912947},{"c":45.5,"h":46.45,"l":45.14,"n":910,"o":46.44,"t":"2025-03-05T05:00:00Z","v":22921,"vw":45.550912},{"c":45.2,"h":45.515,"l":44.64,"n":690,"o":45.515,"t":"2025-03-06T05:00:00Z","v":12710,"vw":45.099204},{"c":45.35,"h":45.9186,"l":44.37,"n":869,"o":44.845,"t":"2025-03-07T05:00:00Z","v":18553,"vw":45.411153},{"c":43.54,"h":45.6,"l":43.51,"n":730,"o":45.6,"t":"2025-03-10T04:00:00Z","v":16160,"vw":43.79},{"c":43.96,"h":44.32,"l":43.36,"n":1169,"o":44.11,"t":"2025-03-11T04:00:00Z","v":19127,"vw":43.966408},{"c":43.82,"h":44.76,"l":43.2719,"n":979,"o":43.68,"t":"2025-03-12T04:00:00Z","v":25735,"vw":43.82135},{"c":43.5,"h":44.92,"l":43.5,"n":710,"o":43.5,"t":"2025-03-13T04:00:00Z","v":19224,"vw":44.296162},{"c":44.61,"h":44.8,"l":43.9,"n":608,"o":44.49,"t":"2025-03-14T04:00:00Z","v":41637,"vw":44.015506},{"c":44.7,"h":44.87,"l":44.44,"n":635,"o":44.44,"t":"2025-03-17T04:00:00Z","v":54466,"vw":44.46304},{"c":45.45,"h":45.64,"l":44.06,"n":655,"o":44.06,"t":"2025-03-18T04:00:00Z","v":15777,"vw":45.0389},{"c":45.93,"h":46.24,"l":45.6,"n":667,"o":45.79,"t":"2025-03-19T04:00:00Z","v":11688,"vw":45.821293},{"c":45.9,"h":46.33,"l":45.66,"n":664,"o":45.66,"t":"2025-03-20T04:00:00Z","v":9393,"vw":45.987641},{"c":44.41,"h":46.35,"l":44.03,"n":992,"o":45.26,"t":"2025-03-21T04:00:00Z","v":86183,"vw":44.66177},{"c":45.99,"h":46.55,"l":44.62,"n":984,"o":45.24,"t":"2025-03-24T04:00:00Z","v":79989,"vw":45.301282},{"c":45.75,"h":46.33,"l":45.63,"n":620,"o":45.69,"t":"2025-03-25T04:00:00Z","v":14299,"vw":45.857461},{"c":46.06,"h":46.06,"l":45.7,"n":608,"o":46.035,"t":"2025-03-26T04:00:00Z","v":11807,"vw":45.975734},{"c":46.38,"h":46.58,"l":46.16,"n":648,"o":46.24,"t":"2025-03-27T04:00:00Z","v":13471,"vw":46.372041},{"c":45.3,"h":45.745,"l":45.13,"n":540,"o":45.13,"t":"2025-03-28T04:00:00Z","v":11457,"vw":45.330869},{"c":44.8,"h":45.81,"l":44.42,"n":833,"o":44.95,"t":"2025-03-31T04:00:00Z","v":72838,"vw":44.955966},{"c":45.22,"h":45.2804,"l":44.33,"n":627,"o":44.65,"t":"2025-04-01T04:00:00Z","v":13530,"vw":45.03241},{"c":45.09,"h":45.35,"l":44.72,"n":811,"o":44.72,"t":"2025-04-02T04:00:00Z","v":16040,"vw":45.052307},{"c":41.99,"h":43.33,"l":41.77,"n":1039,"o":42.64,"t":"2025-04-03T04:00:00Z","v":23011,"vw":42.208378},{"c":42.11,"h":42.225,"l":39.59,"n":1687,"o":39.59,"t":"2025-04-04T04:00:00Z","v":36349,"vw":41.345279},{"c":41.95,"h":42.73,"l":40.43,"n":1022,"o":40.43,"t":"2025-04-07T04:00:00Z","v":20447,"vw":41.74321},{"c":41.98,"h":43.14,"l":41.015,"n":1166,"o":43.14,"t":"2025-04-08T04:00:00Z","v":24621,"vw":41.983616},{"c":43.9,"h":44.62,"l":40.9,"n":1038,"o":41.28,"t":"2025-04-09T04:00:00Z","v":26026,"vw":43.33329},{"c":42.17,"h":43.11,"l":40.735,"n":1057,"o":43.06,"t":"2025-04-10T04:00:00Z","v":33182,"vw":41.944968},{"c":41.61,"h":42.02,"l":41.23,"n":576,"o":42.02,"t":"2025-04-11T04:00:00Z","v":59877,"vw":41.982998},{"c":42.24,"h":43.01,"l":41.48,"n":788,"o":42.28,"t":"2025-04-14T04:00:00Z","v":15596,"vw":42.071032},{"c":43.45,"h":43.52,"l":41.64,"n":758,"o":41.72,"t":"2025-04-15T04:00:00Z","v":18928,"vw":43.181855},{"c":43.13,"h":43.29,"l":42.71,"n":777,"o":43.04,"t":"2025-04-16T04:00:00Z","v":18603,"vw":43.017654},{"c":43.56,"h":43.96,"l":43.07,"n":691,"o":43.11,"t":"2025-04-17T04:00:00Z","v":52869,"vw":43.314481},{"c":43.15,"h":43.815,"l":42.87,"n":669,"o":43.53,"t":"2025-04-21T04:00:00Z","v":18963,"vw":43.27921},{"c":47.75,"h":48.52,"l":43.8,"n":1244,"o":45.44,"t":"2025-04-22T04:00:00Z","v":30292,"vw":47.216235},{"c":49.48,"h":49.79,"l":47.6,"n":1041,"o":47.6,"t":"2025-04-23T04:00:00Z","v":23371,"vw":49.128934},{"c":50.39,"h":50.43,"l":48.99,"n":900,"o":49.82,"t":"2025-04-24T04:00:00Z","v":29284,"vw":49.802764},{"c":49.42,"h":50.04,"l":48.26,"n":906,"o":50.04,"t":"2025-04-25T04:00:00Z","v":17112,"vw":49.066758},{"c":49.46,"h":51.43,"l":48.5,"n":1035,"o":49.81,"t":"2025-04-28T04:00:00Z","v":16241,"vw":49.354272},{"c":50.56,"h":50.63,"l":48.685,"n":1076,"o":49.13,"t":"2025-04-29T04:00:00Z","v":42933,"vw":50.095985},{"c":50.34,"h":50.81,"l":49.35,"n":826,"o":49.67,"t":"2025-04-30T04:00:00Z","v":20118,"vw":50.340468},{"c":49.66,"h":50.305,"l":49.365,"n":724,"o":49.925,"t":"2025-05-01T04:00:00Z","v":16103,"vw":49.756313},{"c":50.85,"h":51.145,"l":50.3259,"n":688,"o":50.43,"t":"2025-05-02T04:00:00Z","v":9804,"vw":50.805978},{"c":49.78,"h":50.9738,"l":49.78,"n":654,"o":50.585,"t":"2025-05-05T04:00:00Z","v":14548,"vw":50.253884},{"c":49.7,"h":50.0949,"l":49.42,"n":788,"o":49.515,"t":"2025-05-06T04:00:00Z","v":16548,"vw":49.753791},{"c":49.98,"h":51.08,"l":49.915,"n":766,"o":50.18,"t":"2025-05-07T04:00:00Z","v":18685,"vw":50.394072},{"c":50.87,"h":51.415,"l":49.4247,"n":549,"o":50.405,"t":"2025-05-08T04:00:00Z","v":13353,"vw":50.649583},{"c":50.94,"h":50.9663,"l":50.54,"n":758,"o":50.7289,"t":"2025-05-09T04:00:00Z","v":11785,"vw":50.807999},{"c":51.32,"h":52.76,"l":51.25,"n":607,"o":52,"t":"2025-05-12T04:00:00Z","v":19185,"vw":51.643427},{"c":51.47,"h":51.995,"l":50.07,"n":990,"o":51.62,"t":"2025-05-13T04:00:00Z","v":16558,"vw":51.431597},{"c":51.16,"h":52,"l":50.591,"n":781,"o":51.5,"t":"2025-05-14T04:00:00Z","v":16113,"vw":51.17587},{"c":51.88,"h":51.88,"l":51.205,"n":796,"o":51.39,"t":"2025-05-15T04:00:00Z","v":13698,"vw":51.607964},{"c":51.27,"h":52.44,"l":51.05,"n":707,"o":51.88,"t":"2025-05-16T04:00:00Z","v":23341,"vw":51.556743},{"c":51.06,"h":51.4,"l":49.9001,"n":468,"o":51,"t":"2025-05-19T04:00:00Z","v":10514,"vw":50.86738},{"c":50.34,"h":51.16,"l":49.95,"n":761,"o":50.295,"t":"2025-05-20T04:00:00Z","v":23753,"vw":50.252993},{"c":49.57,"h":50.69,"l":48.69,"n":2884,"o":50.17,"t":"2025-05-21T04:00:00Z","v":46170,"vw":49.537275},{"c":49.66,"h":50.09,"l":48.835,"n":3208,"o":49.3,"t":"2025-05-22T04:00:00Z","v":67227,"vw":49.74626},{"c":49.09,"h":49.44,"l":47.96,"n":1617,"o":48.65,"t":"2025-05-23T04:00:00Z","v":29344,"vw":49.070481},{"c":50.57,"h":50.66,"l":49.39,"n":3442,"o":49.9516,"t":"2025-05-27T04:00:00Z","v":86552,"vw":50.067495},{"c":50.89,"h":51.43,"l":49.76,"n":2433,"o":50.25,"t":"2025-05-28T04:00:00Z","v":75020,"vw":50.716279},{"c":50.6,"h":50.965,"l":49.8975,"n":3104,"o":50.81,"t":"2025-05-29T04:00:00Z","v":63311,"vw":50.453218},{"c":50.4,"h":51,"l":50.125,"n":3976,"o":50.745,"t":"2025-05-30T04:00:00Z","v":100365,"vw":50.562566},{"c":49.66,"h":50.95,"l":49.42,"n":1437,"o":50.22,"t":"2025-06-02T04:00:00Z","v":33279,"vw":49.988141},{"c":50,"h":50.67,"l":49.65,"n":1231,"o":49.82,"t":"2025-06-03T04:00:00Z","v":58916,"vw":50.160633},{"c":49.5,"h":49.53,"l":49.1,"n":1470,"o":49.34,"t":"2025-06-04T04:00:00Z","v":31439,"vw":49.375353},{"c":49.58,"h":49.905,"l":49.03,"n":2641,"o":49.41,"t":"2025-06-05T04:00:00Z","v":57806,"vw":49.525945},{"c":50.78,"h":50.8,"l":50.17,"n":811,"o":50.17,"t":"2025-06-06T04:00:00Z","v":20066,"vw":50.551604},{"c":50.87,"h":51.45,"l":50.69,"n":1023,"o":50.69,"t":"2025-06-09T04:00:00Z","v":35922,"vw":51.063042},{"c":51,"h":51.73,"l":50.87,"n":1590,"o":51.17,"t":"2025-06-10T04:00:00Z","v":52158,"vw":51.124728},{"c":50.69,"h":51.91,"l":50.41,"n":3646,"o":51.91,"t":"2025-06-11T04:00:00Z","v":115366,"vw":51.056159},{"c":50.81,"h":50.81,"l":49.85,"n":2021,"o":49.85,"t":"2025-06-12T04:00:00Z","v":50541,"vw":50.399932},{"c":48.98,"h":50.11,"l":48.745,"n":1403,"o":50.11,"t":"2025-06-13T04:00:00Z","v":26139,"vw":49.17785},{"c":48.99,"h":50.04,"l":48.67,"n":1854,"o":49.23,"t":"2025-06-16T04:00:00Z","v":33303,"vw":49.026381},{"c":48.36,"h":49.3,"l":48.295,"n":3492,"o":49.3,"t":"2025-06-17T04:00:00Z","v":80627,"vw":48.591325},{"c":49.32,"h":50.15,"l":48.36,"n":2758,"o":48.36,"t":"2025-06-18T04:00:00Z","v":98627,"vw":49.303878},{"c":49.48,"h":50,"l":48.85,"n":1932,"o":49.75,"t":"2025-06-20T04:00:00Z","v":75395,"vw":49.396952},{"c":50.12,"h":51.0199,"l":49.52,"n":1983,"o":50,"t":"2025-06-23T04:00:00Z","v":96048,"vw":50.197602},{"c":50.82,"h":51.95,"l":50.65,"n":2254,"o":50.65,"t":"2025-06-24T04:00:00Z","v":99337,"vw":51.008187},{"c":50.58,"h":51.13,"l":50.175,"n":1920,"o":51.13,"t":"2025-06-25T04:00:00Z","v":53863,"vw":50.719705},{"c":51.53,"h":51.96,"l":50.79,"n":3263,"o":51.6086,"t":"2025-06-26T04:00:00Z","v":158910,"vw":51.342771},{"c":51.75,"h":52.69,"l":51.64,"n":2467,"o":51.78,"t":"2025-06-27T04:00:00Z","v":232709,"vw":51.861869},{"c":51.78,"h":52.355,"l":51.44,"n":1497,"o":52.275,"t":"2025-06-30T04:00:00Z","v":54676,"vw":51.886612},{"c":53.24,"h":53.9,"l":51.26,"n":2353,"o":51.39,"t":"2025-07-01T04:00:00Z","v":94579,"vw":52.891619},{"c":55.21,"h":55.32,"l":53.35,"n":1951,"o":53.67,"t":"2025-07-02T04:00:00Z","v":56487,"vw":54.745538},{"c":56.23,"h":56.38,"l":55.5,"n":757,"o":55.57,"t":"2025-07-03T04:00:00Z","v":20748,"vw":56.051617},{"c":55.32,"h":56.275,"l":54.75,"n":2052,"o":55.73,"t":"2025-07-07T04:00:00Z","v":47462,"vw":55.482936},{"c":56.06,"h":56.64,"l":55.62,"n":1739,"o":56.135,"t":"2025-07-08T04:00:00Z","v":55993,"vw":56.227833},{"c":56.18,"h":56.55,"l":55.415,"n":1704,"o":56.52,"t":"2025-07-09T04:00:00Z","v":41413,"vw":55.95414},{"c":56.2,"h":56.795,"l":56.0885,"n":907,"o":56.11,"t":"2025-07-10T04:00:00Z","v":28093,"vw":56.361094},{"c":55.31,"h":56.035,"l":55.21,"n":2684,"o":56.035,"t":"2025-07-11T04:00:00Z","v":69959,"vw":55.512658},{"c":56.72,"h":56.72,"l":55.01,"n":2100,"o":55.01,"t":"2025-07-14T04:00:00Z","v":50724,"vw":56.258274},{"c":55.69,"h":56.94,"l":55.08,"n":1857,"o":56.53,"t":"2025-07-15T04:00:00Z","v":65902,"vw":55.979502},{"c":56.08,"h":56.48,"l":55.04,"n":2357,"o":55.67,"t":"2025-07-16T04:00:00Z","v":41594,"vw":55.926638},{"c":56.67,"h":57.085,"l":56.21,"n":1582,"o":56.45,"t":"2025-07-17T04:00:00Z","v":50481,"vw":56.779501},{"c":56.08,"h":57.31,"l":55.89,"n":1539,"o":57.11,"t":"2025-07-18T04:00:00Z","v":36663,"vw":56.256913},{"c":56.47,"h":56.945,"l":55.62,"n":1350,"o":55.62,"t":"2025-07-21T04:00:00Z","v":38146,"vw":56.555171},{"c":56.82,"h":61.07,"l":56.8,"n":1886,"o":59.3,"t":"2025-07-22T04:00:00Z","v":46032,"vw":58.029249},{"c":56.97,"h":57.37,"l":56.04,"n":1776,"o":57.37,"t":"2025-07-23T04:00:00Z","v":45276,"vw":56.920524},{"c":55.42,"h":56.62,"l":55.31,"n":1578,"o":56.62,"t":"2025-07-24T04:00:00Z","v":35090,"vw":55.826242},{"c":54.49,"h":55.28,"l":54.422,"n":1290,"o":55.28,"t":"2025-07-25T04:00:00Z","v":27379,"vw":54.683357},{"c":55,"h":55.12,"l":54.48,"n":1245,"o":54.685,"t":"2025-07-28T04:00:00Z","v":26145,"vw":54.882621},{"c":54.31,"h":55.51,"l":54.17,"n":2850,"o":55.45,"t":"2025-07-29T04:00:00Z","v":40876,"vw":54.753416},{"c":53.23,"h":54.81,"l":53.05,"n":1651,"o":54.615,"t":"2025-07-30T04:00:00Z","v":29530,"vw":53.749355},{"c":52.29,"h":53.415,"l":52.138,"n":1515,"o":52.71,"t":"2025-07-31T04:00:00Z","v":35678,"vw":52.391415},{"c":50.93,"h":51.6201,"l":50.78,"n":2222,"o":51.39,"t":"2025-08-01T04:00:00Z","v":36343,"vw":51.004808},{"c":51.86,"h":52.48,"l":50.59,"n":2273,"o":50.59,"t":"2025-08-04T04:00:00Z","v":69187,"vw":51.625691},{"c":50.96,"h":52.29,"l":50.75,"n":1734,"o":51.77,"t":"2025-08-05T04:00:00Z","v":41887,"vw":51.011141},{"c":51.105,"h":51.315,"l":50.675,"n":991,"o":51.05,"t":"2025-08-06T04:00:00Z","v":22132,"vw":51.016382},{"c":50.06,"h":51.32,"l":49.99,"n":1195,"o":51.32,"t":"2025-08-07T04:00:00Z","v":32548,"vw":50.312985},{"c":50.62,"h":51.92,"l":49.49,"n":1172,"o":49.77,"t":"2025-08-08T04:00:00Z","v":23040,"vw":50.559186},{"c":50.79,"h":51.14,"l":50.525,"n":1516,"o":50.94,"t":"2025-08-11T04:00:00Z","v":23430,"vw":50.783581},{"c":52.87,"h":53.02,"l":51.31,"n":1872,"o":51.31,"t":"2025-08-12T04:00:00Z","v":30867,"vw":52.669127},{"c":53.32,"h":53.765,"l":53.0564,"n":1784,"o":53.19,"t":"2025-08-13T04:00:00Z","v":36370,"vw":53.388046},{"c":53.5,"h":53.56,"l":52.78,"n":1383,"o":52.94,"t":"2025-08-14T04:00:00Z","v":23704,"vw":53.230824},{"c":52.56,"h":54.585,"l":51.98,"n":1099,"o":53.68,"t":"2025-08-15T04:00:00Z","v":61792,"vw":52.703138},{"c":52.87,"h":52.87,"l":51.5384,"n":1379,"o":52.33,"t":"2025-08-18T04:00:00Z","v":25246,"vw":52.566307},{"c":52.9,"h":53.8575,"l":52.59,"n":1486,"o":53.15,"t":"2025-08-19T04:00:00Z","v":30165,"vw":52.987876},{"c":53.25,"h":53.32,"l":52.5091,"n":2056,"o":52.96,"t":"2025-08-20T04:00:00Z","v":38688,"vw":53.023243},{"c":53.28,"h":54.92,"l":52.86,"n":1243,"o":53.45,"t":"2025-08-21T04:00:00Z","v":61944,"vw":53.58164},{"c":56.12,"h":56.22,"l":54.32,"n":2283,"o":54.32,"t":"2025-08-22T04:00:00Z","v":37842,"vw":55.89405},{"c":55.59,"h":56.2,"l":54.7201,"n":1259,"o":55.76,"t":"2025-08-25T04:00:00Z","v":24149,"vw":55.544487},{"c":56.19,"h":56.74,"l":55.17,"n":1198,"o":55.84,"t":"2025-08-26T04:00:00Z","v":18910,"vw":56.138878},{"c":56.76,"h":57.07,"l":55.99,"n":1310,"o":55.99,"t":"2025-08-27T04:00:00Z","v":22848,"vw":56.610756},{"c":56.7,"h":57.1,"l":56.25,"n":1685,"o":57.1,"t":"2025-08-28T04:00:00Z","v":22433,"vw":56.636317},{"c":56.265,"h":56.89,"l":56.2,"n":1372,"o":56.7,"t":"2025-08-29T04:00:00Z","v":25602,"vw":56.41047},{"c":55.98,"h":56.125,"l":55.05,"n":1172,"o":55.75,"t":"2025-09-02T04:00:00Z","v":22579,"vw":55.900252},{"c":55.82,"h":56.48,"l":54.94,"n":1511,"o":55.63,"t":"2025-09-03T04:00:00Z","v":34574,"vw":55.649855},{"c":56.71,"h":56.79,"l":55.63,"n":1300,"o":56.15,"t":"2025-09-04T04:00:00Z","v":21829,"vw":56.412827},{"c":56.25,"h":57.565,"l":55.38,"n":1416,"o":57.07,"t":"2025-09-05T04:00:00Z","v":28169,"vw":56.060993},{"c":56.495,"h":56.76,"l":55.645,"n":1816,"o":56.6,"t":"2025-09-08T04:00:00Z","v":29341,"vw":56.330909},{"c":56.06,"h":56.535,"l":55.845,"n":1126,"o":56.21,"t":"2025-09-09T04:00:00Z","v":21163,"vw":56.121756},{"c":55.82,"h":56.39,"l":55.695,"n":1195,"o":56.39,"t":"2025-09-10T04:00:00Z","v":14387,"vw":55.874579},{"c":56.36,"h":56.56,"l":55.29,"n":1954,"o":55.89,"t":"2025-09-11T04:00:00Z","v":36135,"vw":55.935068},{"c":55.38,"h":56.265,"l":55.3,"n":1280,"o":56.08,"t":"2025-09-12T04:00:00Z","v":19700,"vw":55.489672},{"c":55.2,"h":55.96,"l":55.05,"n":1053,"o":55.96,"t":"2025-09-15T04:00:00Z","v":16034,"vw":55.293141},{"c":54.38,"h":54.68,"l":54.175,"n":1507,"o":54.67,"t":"2025-09-16T04:00:00Z","v":24726,"vw":54.429808},{"c":54.98,"h":56.445,"l":54.05,"n":1982,"o":54.25,"t":"2025-09-17T04:00:00Z","v":40891,"vw":55.238682},{"c":56.93,"h":57.1,"l":54.62,"n":1873,"o":55.41,"t":"2025-09-18T04:00:00Z","v":35871,"vw":56.128756},{"c":56.07,"h":56.93,"l":55.38,"n":1353,"o":56.93,"t":"2025-09-19T04:00:00Z","v":78707,"vw":56.156829},{"c":55.53,"h":55.89,"l":55.07,"n":1093,"o":55.475,"t":"2025-09-22T04:00:00Z","v":19598,"vw":55.490595},{"c":55,"h":56.43,"l":54.9,"n":1567,"o":55.95,"t":"2025-09-23T04:00:00Z","v":23682,"vw":55.234223},{"c":55.16,"h":55.515,"l":54.75,"n":1298,"o":55.25,"t":"2025-09-24T04:00:00Z","v":19074,"vw":55.176463},{"c":55.22,"h":55.43,"l":54.71,"n":1285,"o":54.71,"t":"2025-09-25T04:00:00Z","v":21676,"vw":55.197736},{"c":55.98,"h":56.24,"l":54.9,"n":2120,"o":55.25,"t":"2025-09-26T04:00:00Z","v":53908,"vw":55.789601},{"c":54.71,"h":55.98,"l":54.53,"n":1335,"o":55.98,"t":"2025-09-29T04:00:00Z","v":28560,"vw":54.856961},{"c":54.325,"h":54.5845,"l":53.595,"n":1074,"o":54.54,"t":"2025-09-30T04:00:00Z","v":22434,"vw":54.137097},{"c":54.21,"h":54.55,"l":53.51,"n":1202,"o":54.3,"t":"2025-10-01T04:00:00Z","v":29706,"vw":54.176075},{"c":54.05,"h":54.22,"l":53.32,"n":1417,"o":53.56,"t":"2025-10-02T04:00:00Z","v":18020,"vw":53.839072},{"c":54.5,"h":55.12,"l":54.03,"n":1102,"o":54.5675,"t":"2025-10-03T04:00:00Z","v":14686,"vw":54.477914},{"c":55.15,"h":55.58,"l":54.32,"n":1859,"o":54.91,"t":"2025-10-06T04:00:00Z","v":31237,"vw":54.925406},{"c":54.44,"h":55.131,"l":54.4,"n":1606,"o":54.56,"t":"2025-10-07T04:00:00Z","v":31007,"vw":54.640606},{"c":54.45,"h":54.75,"l":54.08,"n":938,"o":54.16,"t":"2025-10-08T04:00:00Z","v":14237,"vw":54.444013},{"c":53.79,"h":54.45,"l":53.53,"n":1225,"o":54.3,"t":"2025-10-09T04:00:00Z","v":17264,"vw":53.791678},{"c":51.89,"h":54.4825,"l":51.85,"n":1420,"o":53.92,"t":"2025-10-10T04:00:00Z","v":26398,"vw":52.406583},{"c":52.83,"h":53.055,"l":51.79,"n":1371,"o":51.79,"t":"2025-10-13T04:00:00Z","v":21247,"vw":52.687713},{"c":54.4,"h":54.735,"l":51.23,"n":1814,"o":52.79,"t":"2025-10-14T04:00:00Z","v":32995,"vw":53.987974},{"c":54.03,"h":54.35,"l":53.25,"n":1346,"o":53.62,"t":"2025-10-15T04:00:00Z","v":26147,"vw":53.892036},{"c":51.26,"h":53.65,"l":50.54,"n":1946,"o":53.61,"t":"2025-10-16T04:00:00Z","v":36547,"vw":51.672904},{"c":51.19,"h":51.78,"l":51.05,"n":1299,"o":51.32,"t":"2025-10-17T04:00:00Z","v":26427,"vw":51.395815},{"c":53.97,"h":53.97,"l":52.08,"n":1676,"o":52.195,"t":"2025-10-20T04:00:00Z","v":33905,"vw":53.408473},{"c":55.25,"h":57.5,"l":54.595,"n":1283,"o":57.5,"t":"2025-10-21T04:00:00Z","v":34851,"vw":55.537553},{"c":54.75,"h":55.79,"l":54.25,"n":1623,"o":54.77,"t":"2025-10-22T04:00:00Z","v":31903,"vw":54.787948},{"c":54.5,"h":55.62,"l":53.73,"n":1119,"o":54.42,"t":"2025-10-23T04:00:00Z","v":39666,"vw":54.549137},{"c":55.74,"h":55.74,"l":54.52,"n":855,"o":54.97,"t":"2025-10-24T04:00:00Z","v":14918,"vw":55.476704},{"c":54.4,"h":58.06,"l":54.31,"n":1209,"o":55.83,"t":"2025-10-27T04:00:00Z","v":28111,"vw":54.897839},{"c":53.48,"h":55.505,"l":53.025,"n":1661,"o":54.04,"t":"2025-10-28T04:00:00Z","v":23872,"vw":53.717041},{"c":53.32,"h":54.8,"l":52.6,"n":2121,"o":53.11,"t":"2025-10-29T04:00:00Z","v":43650,"vw":53.49363},{"c":53.79,"h":54.01,"l":53.09,"n":1202,"o":53.09,"t":"2025-10-30T04:00:00Z","v":18719,"vw":53.732354},{"c":53.15,"h":53.72,"l":52.74,"n":1017,"o":53.32,"t":"2025-10-31T04:00:00Z","v":13856,"vw":53.185615},{"c":53.11,"h":53.25,"l":52.56,"n":1334,"o":52.8963,"t":"2025-11-03T05:00:00Z","v":19674,"vw":52.995809},{"c":53.21,"h":53.25,"l":52.62,"n":651,"o":52.62,"t":"2025-11-04T05:00:00Z","v":13430,"vw":53.10699},{"c":53.92,"h":54,"l":53.075,"n":1032,"o":53.555,"t":"2025-11-05T05:00:00Z","v":23421,"vw":53.750911},{"c":53.43,"h":53.9,"l":53.42,"n":1244,"o":53.59,"t":"2025-11-06T05:00:00Z","v":14340,"vw":53.535068},{"c":53.83,"h":54,"l":53.14,"n":1217,"o":53.51,"t":"2025-11-07T05:00:00Z","v":18503,"vw":53.701128},{"c":54.41,"h":54.9,"l":53.495,"n":1144,"o":54.05,"t":"2025-11-10T05:00:00Z","v":25698,"vw":54.093026},{"c":54.94,"h":55.08,"l":54.175,"n":1648,"o":54.66,"t":"2025-11-11T05:00:00Z","v":28884,"vw":54.715292},{"c":54.51,"h":55.445,"l":54.35,"n":895,"o":55.445,"t":"2025-11-12T05:00:00Z","v":14786,"vw":54.709321},{"c":54.75,"h":55.5499,"l":54.195,"n":1924,"o":54.55,"t":"2025-11-13T05:00:00Z","v":39607,"vw":54.605074},{"c":54.46,"h":54.99,"l":53.69,"n":1309,"o":54.45,"t":"2025-11-14T05:00:00Z","v":25098,"vw":54.429953},{"c":52.43,"h":54.34,"l":52.1,"n":1694,"o":54.05,"t":"2025-11-17T05:00:00Z","v":29188,"vw":53.196173},{"c":52.5,"h":53.33,"l":52.48,"n":1222,"o":52.73,"t":"2025-11-18T05:00:00Z","v":21318,"vw":52.760384},{"c":53.15,"h":53.915,"l":52.065,"n":1146,"o":53.915,"t":"2025-11-19T05:00:00Z","v":18104,"vw":53.05205},{"c":52.99,"h":54.315,"l":52.66,"n":2147,"o":53.17,"t":"2025-11-20T05:00:00Z","v":43749,"vw":53.252464},{"c":54.91,"h":55.47,"l":53.05,"n":1453,"o":53.05,"t":"2025-11-21T05:00:00Z","v":27687,"vw":54.432662},{"c":54.46,"h":54.86,"l":53.82,"n":1241,"o":54.85,"t":"2025-11-24T05:00:00Z","v":35221,"vw":54.443174},{"c":55.98,"h":56.24,"l":55.54,"n":1254,"o":55.54,"t":"2025-11-25T05:00:00Z","v":33725,"vw":55.989691},{"c":55.76,"h":55.99,"l":55.39,"n":1020,"o":55.5,"t":"2025-11-26T05:00:00Z","v":14146,"vw":55.73897},{"c":55.47,"h":55.79,"l":55.37,"n":726,"o":55.41,"t":"2025-11-28T05:00:00Z","v":7673,"vw":55.505128},{"c":55.99,"h":56.365,"l":55.405,"n":638,"o":55.405,"t":"2025-12-01T05:00:00Z","v":9337,"vw":55.942164},{"c":56.05,"h":56.455,"l":55.195,"n":1366,"o":55.96,"t":"2025-12-02T05:00:00Z","v":20517,"vw":56.092682},{"c":57.17,"h":57.305,"l":56.671,"n":908,"o":56.671,"t":"2025-12-03T05:00:00Z","v":12183,"vw":57.140708},{"c":57.08,"h":57.25,"l":56.475,"n":960,"o":57.07,"t":"2025-12-04T05:00:00Z","v":12014,"vw":57.043558},{"c":56.84,"h":56.84,"l":56.405,"n":715,"o":56.79,"t":"2025-12-05T05:00:00Z","v":13088,"vw":56.773314},{"c":56.84,"h":57.17,"l":56.75,"n":987,"o":56.9,"t":"2025-12-08T05:00:00Z","v":11379,"vw":56.875836},{"c":57.43,"h":57.77,"l":57.18,"n":1289,"o":57.67,"t":"2025-12-09T05:00:00Z","v":14164,"vw":57.413664},{"c":60.01,"h":60.46,"l":57.86,"n":1370,"o":57.86,"t":"2025-12-10T05:00:00Z","v":36288,"vw":59.698799},{"c":59.97,"h":60.715,"l":58.87,"n":1519,"o":59.86,"t":"2025-12-11T05:00:00Z","v":27257,"vw":60.025998},{"c":60.31,"h":60.59,"l":59.61,"n":1955,"o":59.78,"t":"2025-12-12T05:00:00Z","v":42463,"vw":60.090896},{"c":60.78,"h":61.45,"l":60.49,"n":1381,"o":60.75,"t":"2025-12-15T05:00:00Z","v":22194,"vw":60.780015},{"c":60.75,"h":61.05,"l":60.4,"n":1520,"o":60.48,"t":"2025-12-16T05:00:00Z","v":22383,"vw":60.754067},{"c":61.08,"h":61.15,"l":60.57,"n":1052,"o":61.15,"t":"2025-12-17T05:00:00Z","v":18974,"vw":60.975789},{"c":61.39,"h":62.15,"l":61.38,"n":1475,"o":61.69,"t":"2025-12-18T05:00:00Z","v":20735,"vw":61.542109},{"c":60.92,"h":61.8,"l":60.325,"n":1085,"o":61.8,"t":"2025-12-19T05:00:00Z","v":48736,"vw":61.017732},{"c":59.73,"h":60.85,"l":59.525,"n":1330,"o":60.76,"t":"2025-12-22T05:00:00Z","v":22394,"vw":60.096923},{"c":59.48,"h":60.1,"l":59.29,"n":1303,"o":59.995,"t":"2025-12-23T05:00:00Z","v":22526,"vw":59.750043},{"c":59.44,"h":59.96,"l":59.06,"n":654,"o":59.48,"t":"2025-12-24T05:00:00Z","v":13587,"vw":59.673915},{"c":59.38,"h":59.38,"l":58.905,"n":892,"o":59.01,"t":"2025-12-26T05:00:00Z","v":10349,"vw":59.24841},{"c":58.91,"h":60.21,"l":58.49,"n":1072,"o":60.21,"t":"2025-12-29T05:00:00Z","v":22328,"vw":58.900846},{"c":58.31,"h":59.34,"l":58.1,"n":1508,"o":58.61,"t":"2025-12-30T05:00:00Z","v":23722,"vw":58.551033},{"c":57.8,"h":58.6899,"l":57.78,"n":869,"o":58.01,"t":"2025-12-31T05:00:00Z","v":16640,"vw":57.911552},{"c":57.44,"h":58.01,"l":56.79,"n":1215,"o":58.01,"t":"2026-01-02T05:00:00Z","v":18618,"vw":57.273174},{"c":58.03,"h":59.37,"l":57.87,"n":1533,"o":58.3,"t":"2026-01-05T05:00:00Z","v":19294,"vw":58.331409},{"c":58.31,"h":58.48,"l":57.38,"n":1652,"o":58.03,"t":"2026-01-06T05:00:00Z","v":24029,"vw":57.950717},{"c":58.2,"h":58.97,"l":57.385,"n":1677,"o":58.81,"t":"2026-01-07T05:00:00Z","v":29126,"vw":58.220837},{"c":60.32,"h":60.56,"l":58,"n":1189,"o":58,"t":"2026-01-08T05:00:00Z","v":28500,"vw":60.219494},{"c":59.2,"h":60.25,"l":59.1,"n":1417,"o":59.92,"t":"2026-01-09T05:00:00Z","v":30501,"vw":59.766231},{"c":59.38,"h":59.62,"l":58.0501,"n":1789,"o":59.27,"t":"2026-01-12T05:00:00Z","v":34733,"vw":59.043513},{"c":59.38,"h":59.895,"l":58.99,"n":1215,"o":59.69,"t":"2026-01-13T05:00:00Z","v":19046,"vw":59.436172},{"c":59.92,"h":60.28,"l":59.45,"n":1086,"o":59.6,"t":"2026-01-14T05:00:00Z","v":20069,"vw":59.924148},{"c":61.45,"h":62.015,"l":60.79,"n":1485,"o":61,"t":"2026-01-15T05:00:00Z","v":23322,"vw":61.434531},{"c":60.83,"h":61.79,"l":60.83,"n":1300,"o":61.28,"t":"2026-01-16T05:00:00Z","v":18146,"vw":61.069468},{"c":60.17,"h":61.055,"l":59.535,"n":2466,"o":60.04,"t":"2026-01-20T05:00:00Z","v":27677,"vw":60.398567},{"c":63.33,"h":63.67,"l":60.75,"n":2133,"o":60.75,"t":"2026-01-21T05:00:00Z","v":35190,"vw":62.638924},{"c":63.08,"h":64.17,"l":62.67,"n":2139,"o":63.38,"t":"2026-01-22T05:00:00Z","v":54326,"vw":63.302485},{"c":60.32,"h":62.905,"l":60.165,"n":1578,"o":62.53,"t":"2026-01-23T05:00:00Z","v":28344,"vw":61.266872},{"c":60.47,"h":61.8099,"l":59.71,"n":1766,"o":60.6,"t":"2026-01-26T05:00:00Z","v":35769,"vw":60.60821},{"c":58.5,"h":60.42,"l":57,"n":1945,"o":59.8,"t":"2026-01-27T05:00:00Z","v":33301,"vw":58.104105},{"c":58.41,"h":59.02,"l":57.94,"n":1193,"o":58.54,"t":"2026-01-28T05:00:00Z","v":29396,"vw":58.42627},{"c":59.53,"h":59.68,"l":58.1,"n":1737,"o":58.27,"t":"2026-01-29T05:00:00Z","v":26415,"vw":59.081736},{"c":59.69,"h":60.39,"l":58.815,"n":3065,"o":59.38,"t":"2026-01-30T05:00:00Z","v":43838,"vw":59.753477},{"c":61.03,"h":61.75,"l":59.41,"n":3178,"o":59.41,"t":"2026-02-02T05:00:00Z","v":55491,"vw":60.724588},{"c":61.57,"h":62.82,"l":60.245,"n":2748,"o":61.32,"t":"2026-02-03T05:00:00Z","v":63669,"vw":61.281473},{"c":62.01,"h":63.37,"l":61.97,"n":2855,"o":62.15,"t":"2026-02-04T05:00:00Z","v":37042,"vw":62.473886},{"c":62.36,"h":62.91,"l":61.56,"n":3628,"o":62.485,"t":"2026-02-05T05:00:00Z","v":94432,"vw":62.377304},{"c":63.04,"h":64.07,"l":62.095,"n":2744,"o":63,"t":"2026-02-06T05:00:00Z","v":45156,"vw":63.046423},{"c":62.07,"h":62.96,"l":62.07,"n":1601,"o":62.21,"t":"2026-02-09T05:00:00Z","v":45223,"vw":62.296976},{"c":61.7,"h":62.75,"l":61.045,"n":2915,"o":61.82,"t":"2026-02-10T05:00:00Z","v":53823,"vw":61.886203},{"c":60.74,"h":62.39,"l":60.38,"n":2159,"o":62.11,"t":"2026-02-11T05:00:00Z","v":63043,"vw":61.003642},{"c":60.82,"h":61.32,"l":59.225,"n":2916,"o":61.32,"t":"2026-02-12T05:00:00Z","v":63537,"vw":60.536006},{"c":61.17,"h":61.675,"l":59.98,"n":4212,"o":60.7,"t":"2026-02-13T05:00:00Z","v":98063,"vw":61.102766},{"c":61.66,"h":62.3,"l":61.1,"n":1519,"o":62.045,"t":"2026-02-17T05:00:00Z","v":30812,"vw":61.743878},{"c":60.76,"h":62.615,"l":60.28,"n":2759,"o":61.54,"t":"2026-02-18T05:00:00Z","v":42411,"vw":61.025281},{"c":60.46,"h":61.01,"l":59.31,"n":1905,"o":60.69,"t":"2026-02-19T05:00:00Z","v":55065,"vw":60.314502},{"c":62.03,"h":62.6125,"l":59.99,"n":3405,"o":60.64,"t":"2026-02-20T05:00:00Z","v":65331,"vw":61.624405},{"c":59.3,"h":62.1,"l":59,"n":5820,"o":61.91,"t":"2026-02-23T05:00:00Z","v":50513,"vw":59.709703},{"c":59.26,"h":59.74,"l":58.61,"n":4564,"o":58.795,"t":"2026-02-24T05:00:00Z","v":46320,"vw":59.214048},{"c":61.24,"h":61.295,"l":59.5,"n":4228,"o":59.85,"t":"2026-02-25T05:00:00Z","v":48170,"vw":60.556104},{"c":61.54,"h":62.57,"l":60.75,"n":4512,"o":61.52,"t":"2026-02-26T05:00:00Z","v":85032,"vw":61.40125},{"c":59.1,"h":61.38,"l":58.995,"n":5709,"o":60.68,"t":"2026-02-27T05:00:00Z","v":88459,"vw":59.874744},{"c":60.51,"h":61.2,"l":58.02,"n":8499,"o":58.02,"t":"2026-03-02T05:00:00Z","v":133948,"vw":59.6903},{"c":60.54,"h":61.17,"l":58.61,"n":12328,"o":59.46,"t":"2026-03-03T05:00:00Z","v":202035,"vw":59.63559},{"c":60.9,"h":61.51,"l":60.45,"n":6416,"o":60.81,"t":"2026-03-04T05:00:00Z","v":115537,"vw":60.915464},{"c":59.94,"h":60.6,"l":59.16,"n":5301,"o":60.2,"t":"2026-03-05T05:00:00Z","v":106601,"vw":59.933825},{"c":58.63,"h":59.415,"l":57.27,"n":2273,"o":59,"t":"2026-03-06T05:00:00Z","v":44911,"vw":58.393353},{"c":58.43,"h":58.925,"l":56.14,"n":4378,"o":57.69,"t":"2026-03-09T04:00:00Z","v":76177,"vw":57.169328},{"c":58.96,"h":59.545,"l":58.12,"n":3816,"o":58.25,"t":"2026-03-10T04:00:00Z","v":81154,"vw":58.980015},{"c":58.11,"h":58.76,"l":57.59,"n":2415,"o":58.53,"t":"2026-03-11T04:00:00Z","v":50703,"vw":58.203671},{"c":59.23,"h":59.3,"l":56.425,"n":5752,"o":57.15,"t":"2026-03-12T04:00:00Z","v":121568,"vw":58.003008},{"c":57.9,"h":59.94,"l":57.27,"n":2872,"o":59.36,"t":"2026-03-13T04:00:00Z","v":62994,"vw":58.026073},{"c":59.23,"h":59.89,"l":58.18,"n":9303,"o":58.62,"t":"2026-03-16T04:00:00Z","v":185564,"vw":59.014661},{"c":58.67,"h":60.18,"l":58.4177,"n":5321,"o":59.52,"t":"2026-03-17T04:00:00Z","v":162631,"vw":59.07476},{"c":58.74,"h":58.87,"l":57.65,"n":6795,"o":58.21,"t":"2026-03-18T04:00:00Z","v":164814,"vw":58.286269},{"c":59.27,"h":59.69,"l":58,"n":4291,"o":58.35,"t":"2026-03-19T04:00:00Z","v":99640,"vw":58.752952},{"c":59.56,"h":59.83,"l":58.61,"n":4309,"o":59.36,"t":"2026-03-20T04:00:00Z","v":151486,"vw":59.294484},{"c":60.47,"h":62.48,"l":60.46,"n":4756,"o":60.74,"t":"2026-03-23T04:00:00Z","v":110293,"vw":61.360693},{"c":61.4,"h":61.93,"l":58.58,"n":6884,"o":59.93,"t":"2026-03-24T04:00:00Z","v":185741,"vw":61.153537},{"c":60.54,"h":62.7,"l":60.21,"n":4629,"o":61.7,"t":"2026-03-25T04:00:00Z","v":130886,"vw":61.142235},{"c":60.73,"h":61.51,"l":59.56,"n":6228,"o":59.81,"t":"2026-03-26T04:00:00Z","v":190442,"vw":60.584744},{"c":60.09,"h":60.985,"l":59.82,"n":3890,"o":60.51,"t":"2026-03-27T04:00:00Z","v":84403,"vw":60.21599},{"c":60.25,"h":61.195,"l":59.925,"n":4243,"o":60.73,"t":"2026-03-30T04:00:00Z","v":133910,"vw":60.618515},{"c":60.58,"h":61.62,"l":60.05,"n":6403,"o":60.94,"t":"2026-03-31T04:00:00Z","v":226804,"vw":60.639896},{"c":61.77,"h":62.8825,"l":60.215,"n":2712,"o":61.1,"t":"2026-04-01T04:00:00Z","v":102745,"vw":61.974806},{"c":61.39,"h":62.22,"l":60.655,"n":7571,"o":61.26,"t":"2026-04-02T04:00:00Z","v":224350,"vw":61.377264},{"c":61.55,"h":62.74,"l":60.4,"n":4727,"o":61.18,"t":"2026-04-06T04:00:00Z","v":172987,"vw":61.318553},{"c":62.68,"h":62.875,"l":60.445,"n":6052,"o":61.28,"t":"2026-04-07T04:00:00Z","v":165737,"vw":61.930349},{"c":64.15,"h":65,"l":63.77,"n":3684,"o":64.06,"t":"2026-04-08T04:00:00Z","v":158303,"vw":64.128459},{"c":65.35,"h":65.945,"l":63.5925,"n":6556,"o":64.025,"t":"2026-04-09T04:00:00Z","v":280790,"vw":64.845238},{"c":64.88,"h":65.39,"l":63.92,"n":4190,"o":65.39,"t":"2026-04-10T04:00:00Z","v":161772,"vw":64.570424},{"c":64.64,"h":65.045,"l":62.905,"n":2342,"o":64.48,"t":"2026-04-13T04:00:00Z","v":91695,"vw":64.552492},{"c":64.55,"h":65.135,"l":63.49,"n":3957,"o":64.6,"t":"2026-04-14T04:00:00Z","v":104857,"vw":64.552332},{"c":64.21,"h":64.7,"l":63.37,"n":3879,"o":64.46,"t":"2026-04-15T04:00:00Z","v":113389,"vw":64.094469},{"c":62.85,"h":64.4225,"l":62.425,"n":3928,"o":63.85,"t":"2026-04-16T04:00:00Z","v":97073,"vw":63.288693},{"c":64.68,"h":65.81,"l":63.04,"n":9356,"o":63.55,"t":"2026-04-17T04:00:00Z","v":187772,"vw":64.65059},{"c":63.9,"h":65.15,"l":63.5,"n":6297,"o":63.5,"t":"2026-04-20T04:00:00Z","v":161442,"vw":64.564338},{"c":63.01,"h":63.8,"l":61.91,"n":6097,"o":61.91,"t":"2026-04-21T04:00:00Z","v":151446,"vw":63.0004},{"c":63.03,"h":64.295,"l":61.91,"n":4565,"o":61.91,"t":"2026-04-22T04:00:00Z","v":118301,"vw":63.090365},{"c":62.52,"h":63.14,"l":62.13,"n":5954,"o":62.82,"t":"2026-04-23T04:00:00Z","v":85056,"vw":62.682202},{"c":61.96,"h":62.93,"l":61.72,"n":3833,"o":62.3,"t":"2026-04-24T04:00:00Z","v":86603,"vw":62.112138},{"c":62.82,"h":63.65,"l":61.96,"n":3795,"o":61.96,"t":"2026-04-27T04:00:00Z","v":67193,"vw":62.812702},{"c":63.39,"h":64,"l":63.045,"n":3067,"o":63.12,"t":"2026-04-28T04:00:00Z","v":46173,"vw":63.505991},{"c":62.46,"h":63.68,"l":62.02,"n":5682,"o":63.05,"t":"2026-04-29T04:00:00Z","v":108195,"vw":62.897407},{"c":62.19,"h":63.105,"l":62.08,"n":2199,"o":62.08,"t":"2026-04-30T04:00:00Z","v":54132,"vw":62.311874},{"c":63.26,"h":63.625,"l":61.6825,"n":4205,"o":62.57,"t":"2026-05-01T04:00:00Z","v":81304,"vw":62.805538},{"c":63.59,"h":64.025,"l":62.165,"n":4382,"o":62.85,"t":"2026-05-04T04:00:00Z","v":135501,"vw":63.35448},{"c":63.91,"h":64.9,"l":63.3,"n":4620,"o":63.66,"t":"2026-05-05T04:00:00Z","v":105496,"vw":64.085725},{"c":64.42,"h":65.28,"l":63.825,"n":3339,"o":64.7,"t":"2026-05-06T04:00:00Z","v":63115,"vw":64.714305},{"c":65.4,"h":65.63,"l":64.42,"n":2904,"o":64.42,"t":"2026-05-07T04:00:00Z","v":74972,"vw":65.319205},{"c":64.43,"h":65.835,"l":64.265,"n":2747,"o":65.38,"t":"2026-05-08T04:00:00Z","v":69223,"vw":64.737252},{"c":64.09,"h":65.1,"l":63.94,"n":3338,"o":64.745,"t":"2026-05-11T04:00:00Z","v":78914,"vw":64.35336},{"c":63.27,"h":63.95,"l":62.315,"n":4273,"o":63.79,"t":"2026-05-12T04:00:00Z","v":106913,"vw":63.094429},{"c":62.75,"h":63.34,"l":62.255,"n":3374,"o":62.8,"t":"2026-05-13T04:00:00Z","v":79720,"vw":62.746852},{"c":62.9,"h":63.97,"l":62.785,"n":1755,"o":62.92,"t":"2026-05-14T04:00:00Z","v":47572,"vw":63.129963},{"c":62.37,"h":63.2122,"l":61.99,"n":2725,"o":62.85,"t":"2026-05-15T04:00:00Z","v":89852,"vw":62.455885},{"c":63.21,"h":63.725,"l":62.35,"n":2246,"o":62.535,"t":"2026-05-18T04:00:00Z","v":53978,"vw":63.218508},{"c":62.99,"h":63.715,"l":62.43,"n":1511,"o":63.23,"t":"2026-05-19T04:00:00Z","v":34833,"vw":63.099089},{"c":64.57,"h":64.57,"l":62.99,"n":2170,"o":62.99,"t":"2026-05-20T04:00:00Z","v":59395,"vw":64.328304},{"c":65.16,"h":65.27,"l":63.45,"n":2953,"o":64.11,"t":"2026-05-21T04:00:00Z","v":80538,"vw":64.860392},{"c":64.97,"h":65.84,"l":64.66,"n":1907,"o":65.29,"t":"2026-05-22T04:00:00Z","v":59625,"vw":65.06705},{"c":65.36,"h":66,"l":64.51,"n":2647,"o":65.62,"t":"2026-05-26T04:00:00Z","v":75165,"vw":65.091688},{"c":64.84,"h":65.63,"l":64.205,"n":3770,"o":65.31,"t":"2026-05-27T04:00:00Z","v":102404,"vw":64.97406},{"c":64.61,"h":64.73,"l":63.33,"n":2437,"o":64.36,"t":"2026-05-28T04:00:00Z","v":80713,"vw":64.384459},{"c":64.38,"h":65.0899,"l":64.18,"n":2365,"o":64.45,"t":"2026-05-29T04:00:00Z","v":44903,"vw":64.513092},{"c":64.06,"h":64.485,"l":63.17,"n":2152,"o":64.02,"t":"2026-06-01T04:00:00Z","v":40751,"vw":63.934391},{"c":64.8,"h":65,"l":63.86,"n":2743,"o":63.86,"t":"2026-06-02T04:00:00Z","v":54243,"vw":64.689195},{"c":63.39,"h":64.825,"l":63.27,"n":2617,"o":64.6,"t":"2026-06-03T04:00:00Z","v":74861,"vw":64.058157},{"c":65.41,"h":65.5,"l":64,"n":2030,"o":64,"t":"2026-06-04T04:00:00Z","v":51251,"vw":65.014812},{"c":65.48,"h":66.075,"l":65.22,"n":2056,"o":65.26,"t":"2026-06-05T04:00:00Z","v":73801,"vw":65.602251},{"c":65.6,"h":66.4,"l":65.02,"n":2050,"o":65.64,"t":"2026-06-08T04:00:00Z","v":50273,"vw":65.559727},{"c":66.13,"h":67.99,"l":65.935,"n":3946,"o":65.94,"t":"2026-06-09T04:00:00Z","v":89058,"vw":66.634516},{"c":67.46,"h":67.62,"l":66.45,"n":2688,"o":66.45,"t":"2026-06-10T04:00:00Z","v":78417,"vw":67.283467},{"c":67.28,"h":67.895,"l":66.18,"n":2115,"o":67.85,"t":"2026-06-11T04:00:00Z","v":59617,"vw":67.093403},{"c":68.08,"h":68.5,"l":67.35,"n":1682,"o":67.66,"t":"2026-06-12T04:00:00Z","v":23991,"vw":67.99442},{"c":66.56,"h":68.65,"l":66.35,"n":1603,"o":68.15,"t":"2026-06-15T04:00:00Z","v":45969,"vw":67.04799},{"c":66.57,"h":67.995,"l":66.08,"n":2295,"o":66.98,"t":"2026-06-16T04:00:00Z","v":62382,"vw":66.724223},{"c":65.55,"h":67.315,"l":64.88,"n":2363,"o":66.24,"t":"2026-06-17T04:00:00Z","v":59558,"vw":65.8074},{"c":66.28,"h":67.22,"l":65.51,"n":3478,"o":66.27,"t":"2026-06-18T04:00:00Z","v":386931,"vw":66.321337},{"c":66.31,"h":66.9,"l":65.71,"n":2539,"o":66.09,"t":"2026-06-22T04:00:00Z","v":84004,"vw":66.283096},{"c":67.56,"h":67.74,"l":66.24,"n":3616,"o":66.24,"t":"2026-06-23T04:00:00Z","v":72618,"vw":67.262918},{"c":68.18,"h":68.49,"l":67.38,"n":3395,"o":67.56,"t":"2026-06-24T04:00:00Z","v":114276,"vw":68.015585},{"c":67.59,"h":68.64,"l":67.03,"n":2605,"o":68.17,"t":"2026-06-25T04:00:00Z","v":81599,"vw":67.607205},{"c":69.36,"h":69.4,"l":67.49,"n":2898,"o":67.7,"t":"2026-06-26T04:00:00Z","v":236776,"vw":69.15197},{"c":68.92,"h":69.095,"l":67.9,"n":2619,"o":68.74,"t":"2026-06-29T04:00:00Z","v":90381,"vw":68.582852},{"c":68.52,"h":69.365,"l":68.15,"n":2753,"o":68.92,"t":"2026-06-30T04:00:00Z","v":74304,"vw":68.558513},{"c":70.66,"h":70.71,"l":68.81,"n":3119,"o":68.81,"t":"2026-07-01T04:00:00Z","v":93945,"vw":70.26672},{"c":69.32,"h":71.46,"l":68.91,"n":3024,"o":70.76,"t":"2026-07-02T04:00:00Z","v":120606,"vw":69.751862},{"c":69.19,"h":70.1,"l":68.73,"n":2225,"o":69.44,"t":"2026-07-06T04:00:00Z","v":64418,"vw":69.183765},{"c":68.55,"h":70.5675,"l":68.38,"n":2968,"o":69.34,"t":"2026-07-07T04:00:00Z","v":63776,"vw":69.025655},{"c":67.08,"h":69.1,"l":66.66,"n":2484,"o":68.58,"t":"2026-07-08T04:00:00Z","v":56239,"vw":67.339385},{"c":68.04,"h":68.18,"l":66.6348,"n":2536,"o":67.31,"t":"2026-07-09T04:00:00Z","v":94935,"vw":67.769899},{"c":67.88,"h":68.165,"l":67.33,"n":2385,"o":68.065,"t":"2026-07-10T04:00:00Z","v":63754,"vw":67.879171},{"c":68.85,"h":69.32,"l":67.645,"n":2911,"o":68.22,"t":"2026-07-13T04:00:00Z","v":98347,"vw":68.500871},{"c":68.39,"h":69.15,"l":68.225,"n":2097,"o":68.9,"t":"2026-07-14T04:00:00Z","v":68898,"vw":68.623643},{"c":69.23,"h":69.575,"l":68.13,"n":5658,"o":68.3,"t":"2026-07-15T04:00:00Z","v":112260,"vw":68.894896},{"c":71.41,"h":71.69,"l":68.875,"n":4279,"o":69.29,"t":"2026-07-16T04:00:00Z","v":125320,"vw":70.784049},{"c":69.31,"h":71.195,"l":68.76,"n":3010,"o":70.78,"t":"2026-07-17T04:00:00Z","v":90965,"vw":69.533429},{"c":68.37,"h":69.94,"l":67.49,"n":5352,"o":69.94,"t":"2026-07-20T04:00:00Z","v":171741,"vw":68.186342},{"c":68.8,"h":70.16,"l":68.41,"n":11225,"o":69.4,"t":"2026-07-21T04:00:00Z","v":260506,"vw":69.243795},{"c":69.28,"h":69.635,"l":66.77,"n":6410,"o":69.18,"t":"2026-07-22T04:00:00Z","v":134511,"vw":68.6358},{"c":69.26,"h":69.69,"l":67.88,"n":7688,"o":68.86,"t":"2026-07-23T04:00:00Z","v":154813,"vw":68.928789},{"c":70.21,"h":70.94,"l":68.82,"n":8892,"o":69.39,"t":"2026-07-24T04:00:00Z","v":155237,"vw":69.954579},{"c":70.28,"h":71.38,"l":69.8201,"n":4206,"o":70.51,"t":"2026-07-27T04:00:00Z","v":91759,"vw":70.529208},{"c":71.6,"h":72.03,"l":70.28,"n":3673,"o":70.28,"t":"2026-07-28T04:00:00Z","v":71532,"vw":71.452402},{"c":70.93,"h":71.8,"l":70.49,"n":5356,"o":71.2,"t":"2026-07-29T04:00:00Z","v":109730,"vw":71.289134},{"c":70.86,"h":72.11,"l":70.705,"n":4658,"o":71.19,"t":"2026-07-30T04:00:00Z","v":110996,"vw":71.217587},{"c":71.34,"h":72.435,"l":70.24,"n":5310,"o":70.63,"t":"2026-07-31T04:00:00Z","v":92485,"vw":71.156729},{"c":72.11,"h":72.7,"l":71.07,"n":5004,"o":71.59,"t":"2026-08-03T04:00:00Z","v":128331,"vw":71.999656},{"c":72.51,"h":72.9,"l":71.67,"n":4726,"o":72.04,"t":"2026-08-04T04:00:00Z","v":122986,"vw":72.352229},{"c":72.08,"h":72.855,"l":71.67,"n":2636,"o":72.56,"t":"2026-08-05T04:00:00Z","v":43482,"vw":72.222405},{"c":71.99,"h":72.99,"l":71.88,"n":4623,"o":72.61,"t":"2026-08-06T04:00:00Z","v":108877,"vw":72.266461},{"c":71.88,"h":72.68,"l":71.21,"n":5662,"o":72.39,"t":"2026-08-07T04:00:00Z","v":106402,"vw":71.797419},{"c":70.63,"h":71.815,"l":70.02,"n":4059,"o":71.46,"t":"2026-08-10T04:00:00Z","v":91825,"vw":70.979359},{"c":71.68,"h":72.03,"l":70.79,"n":3498,"o":70.79,"t":"2026-08-11T04:00:00Z","v":78936,"vw":71.41201},{"c":72.08,"h":72.44,"l":71.53,"n":3045,"o":71.53,"t":"2026-08-12T04:00:00Z","v":61785,"vw":72.066641},{"c":72.35,"h":73.35,"l":72.15,"n":4217,"o":72.65,"t":"2026-08-13T04:00:00Z","v":69634,"vw":72.635025},{"c":71.96,"h":74.5,"l":71.95,"n":2408,"o":72.46,"t":"2026-08-14T04:00:00Z","v":44329,"vw":72.21073},{"c":71.85,"h":72.5,"l":71.53,"n":5256,"o":72.04,"t":"2026-08-17T04:00:00Z","v":114743,"vw":72.078865},{"c":71.45,"h":71.92,"l":71.15,"n":4701,"o":71.68,"t":"2026-08-18T04:00:00Z","v":69356,"vw":71.540888},{"c":69.47,"h":71.77,"l":69.035,"n":4373,"o":71.5,"t":"2026-08-19T04:00:00Z","v":93671,"vw":69.974881},{"c":69.43,"h":69.95,"l":68.67,"n":4836,"o":69.15,"t":"2026-08-20T04:00:00Z","v":89746,"vw":69.402442},{"c":69.71,"h":69.97,"l":68.715,"n":3369,"o":69.89,"t":"2026-08-21T04:00:00Z","v":75114,"vw":69.616009},{"c":69.89,"h":70.34,"l":68.88,"n":3996,"o":69.71,"t":"2026-08-24T04:00:00Z","v":67527,"vw":69.861226},{"c":68.99,"h":70.27,"l":68.35,"n":5183,"o":70.27,"t":"2026-08-25T04:00:00Z","v":117991,"vw":69.275599},{"c":69.24,"h":69.78,"l":68.525,"n":5245,"o":69.39,"t":"2026-08-26T04:00:00Z","v":101282,"vw":69.19577},{"c":69.48,"h":70.03,"l":68.35,"n":6879,"o":68.81,"t":"2026-08-27T04:00:00Z","v":96300,"vw":69.225992},{"c":69.44,"h":70.248,"l":69.27,"n":3957,"o":69.27,"t":"2026-08-28T04:00:00Z","v":67794,"vw":69.684152},{"c":68.49,"h":69.46,"l":68.28,"n":2852,"o":69.46,"t":"2026-08-31T04:00:00Z","v":65036,"vw":68.675934},{"c":67.97,"h":68.83,"l":67.52,"n":3100,"o":68.28,"t":"2026-09-01T04:00:00Z","v":60716,"vw":68.033194},{"c":69.34,"h":69.615,"l":68.05,"n":2212,"o":68.05,"t":"2026-09-02T04:00:00Z","v":44794,"vw":69.064182},{"c":69.91,"h":70.5,"l":69.7,"n":2213,"o":69.81,"t":"2026-09-03T04:00:00Z","v":34233,"vw":69.99575},{"c":70.36,"h":70.675,"l":69.355,"n":6052,"o":69.57,"t":"2026-09-04T04:00:00Z","v":93450,"vw":70.123321},{"c":69.48,"h":70.24,"l":69.21,"n":2439,"o":69.98,"t":"2026-09-08T04:00:00Z","v":37394,"vw":69.640959},{"c":68.81,"h":69.425,"l":68.34,"n":3038,"o":68.55,"t":"2026-09-09T04:00:00Z","v":54097,"vw":68.814779},{"c":69.47,"h":69.47,"l":68.19,"n":1652,"o":68.25,"t":"2026-09-10T04:00:00Z","v":37694,"vw":69.12032},{"c":69.22,"h":70.36,"l":68.66,"n":2110,"o":70.11,"t":"2026-09-11T04:00:00Z","v":39403,"vw":69.105558},{"c":69.41,"h":70.015,"l":68.995,"n":3931,"o":69.07,"t":"2026-09-14T04:00:00Z","v":77500,"vw":69.503102},{"c":69.64,"h":70.05,"l":69.12,"n":1983,"o":69.12,"t":"2026-09-15T04:00:00Z","v":44921,"vw":69.648996},{"c":68.65,"h":69.94,"l":67.3601,"n":3315,"o":69.94,"t":"2026-09-16T04:00:00Z","v":60051,"vw":68.676598},{"c":68.6,"h":69.3,"l":68.07,"n":3189,"o":69.05,"t":"2026-09-17T04:00:00Z","v":66940,"vw":68.685828},{"c":68.57,"h":68.66,"l":67.11,"n":4392,"o":68.13,"t":"2026-09-18T04:00:00Z","v":154776,"vw":68.353283},{"c":68.13,"h":69,"l":68.13,"n":2768,"o":68.66,"t":"2026-09-21T04:00:00Z","v":47958,"vw":68.359999},{"c":68.11,"h":68.98,"l":67.69,"n":2963,"o":68.58,"t":"2026-09-22T04:00:00Z","v":51518,"vw":68.222703},{"c":67.17,"h":68.1,"l":67.06,"n":2420,"o":67.505,"t":"2026-09-23T04:00:00Z","v":49540,"vw":67.431},{"c":67.72,"h":67.72,"l":67.005,"n":2785,"o":67.58,"t":"2026-09-24T04:00:00Z","v":58259,"vw":67.598582},{"c":67.6,"h":68.45,"l":67.45,"n":3115,"o":67.72,"t":"2026-09-25T04:00:00Z","v":71680,"vw":67.722098},{"c":67.06,"h":67.98,"l":67.03,"n":4232,"o":67.515,"t":"2026-09-28T04:00:00Z","v":110159,"vw":67.466186},{"c":66.49,"h":67.965,"l":65.9,"n":2122,"o":67.01,"t":"2026-09-29T04:00:00Z","v":42924,"vw":66.428523},{"c":66.06,"h":66.975,"l":65.55,"n":3567,"o":66.44,"t":"2026-09-30T04:00:00Z","v":76279,"vw":66.216699},{"c":66.85,"h":66.94,"l":65.09,"n":3073,"o":66.15,"t":"2026-10-01T04:00:00Z","v":74166,"vw":66.084959},{"c":67.53,"h":68.2,"l":67.055,"n":2526,"o":67.34,"t":"2026-10-02T04:00:00Z","v":46907,"vw":67.586764},{"c":67.37,"h":67.745,"l":67.1,"n":2886,"o":67.53,"t":"2026-10-05T04:00:00Z","v":87113,"vw":67.30241},{"c":67.21,"h":67.69,"l":67.085,"n":1870,"o":67.69,"t":"2026-10-06T04:00:00Z","v":39978,"vw":67.269562},{"c":66.1,"h":66.99,"l":65.9,"n":3150,"o":66.6,"t":"2026-10-07T04:00:00Z","v":64819,"vw":66.226753},{"c":66.7,"h":67.08,"l":65.75,"n":2929,"o":65.75,"t":"2026-10-08T04:00:00Z","v":56971,"vw":66.523111},{"c":65.67,"h":66.81,"l":65.64,"n":1696,"o":66.7,"t":"2026-10-09T04:00:00Z","v":35028,"vw":65.824522},{"c":66.25,"h":66.66,"l":65.81,"n":1935,"o":66.03,"t":"2026-10-12T04:00:00Z","v":42622,"vw":66.238997},{"c":65.75,"h":67.03,"l":65.36,"n":2958,"o":66.46,"t":"2026-10-13T04:00:00Z","v":61960,"vw":65.817795},{"c":65.29,"h":65.835,"l":64.41,"n":2614,"o":64.74,"t":"2026-10-14T04:00:00Z","v":73763,"vw":65.30611},{"c":65.87,"h":66.49,"l":65.2,"n":2341,"o":65.65,"t":"2026-10-15T04:00:00Z","v":43093,"vw":65.855843},{"c":65.9,"h":67.74,"l":65.74,"n":2149,"o":66.04,"t":"2026-10-16T04:00:00Z","v":38459,"vw":66.114099},{"c":65.78,"h":66.1,"l":65.27,"n":1733,"o":66.1,"t":"2026-10-19T04:00:00Z","v":35325,"vw":65.663014},{"c":59.47,"h":63.695,"l":58.54,"n":4216,"o":61.6,"t":"2026-10-20T04:00:00Z","v":112875,"vw":60.330815},{"c":59.8,"h":59.8,"l":56.95,"n":3826,"o":59.1,"t":"2026-10-21T04:00:00Z","v":130219,"vw":59.070562},{"c":61.42,"h":62.14,"l":59.485,"n":6355,"o":59.5,"t":"2026-10-22T04:00:00Z","v":193048,"vw":61.303003},{"c":61.35,"h":62.16,"l":61.1,"n":1560,"o":61.1,"t":"2026-10-23T04:00:00Z","v":37453,"vw":61.673666}],"volatilityBars":[{"c":68.43,"h":68.98,"l":68.075,"n":163,"o":68.58,"t":"2026-09-22T13:30:00Z","v":6192,"vw":68.452739},{"c":67.925,"h":68.13,"l":67.925,"n":34,"o":68.13,"t":"2026-09-22T13:45:00Z","v":550,"vw":68.0275},{"c":68.46,"h":68.46,"l":68.3,"n":81,"o":68.44,"t":"2026-09-22T14:15:00Z","v":1809,"vw":68.383742},{"c":68.2325,"h":68.49,"l":68.2325,"n":89,"o":68.49,"t":"2026-09-22T14:30:00Z","v":1785,"vw":68.387362},{"c":67.88,"h":68.1,"l":67.88,"n":24,"o":68.1,"t":"2026-09-22T14:45:00Z","v":602,"vw":68.012},{"c":67.69,"h":67.69,"l":67.69,"n":13,"o":67.69,"t":"2026-09-22T15:30:00Z","v":180,"vw":67.69},{"c":67.95,"h":67.95,"l":67.95,"n":13,"o":67.95,"t":"2026-09-22T15:45:00Z","v":603,"vw":67.95},{"c":68.13,"h":68.13,"l":68.13,"n":21,"o":68.13,"t":"2026-09-22T16:00:00Z","v":1964,"vw":68.13},{"c":68.15,"h":68.265,"l":68.15,"n":25,"o":68.265,"t":"2026-09-22T16:15:00Z","v":458,"vw":68.2075},{"c":68.24,"h":68.24,"l":68.23,"n":15,"o":68.23,"t":"2026-09-22T17:30:00Z","v":386,"vw":68.235},{"c":68.595,"h":68.595,"l":68.45,"n":52,"o":68.49,"t":"2026-09-22T17:45:00Z","v":2160,"vw":68.477778},{"c":68.475,"h":68.475,"l":68.475,"n":9,"o":68.475,"t":"2026-09-22T18:30:00Z","v":232,"vw":68.475},{"c":68.385,"h":68.385,"l":68.385,"n":9,"o":68.385,"t":"2026-09-22T18:45:00Z","v":386,"vw":68.385},{"c":68.3,"h":68.3,"l":68.3,"n":23,"o":68.3,"t":"2026-09-22T19:00:00Z","v":488,"vw":68.3},{"c":68.405,"h":68.405,"l":68.32,"n":66,"o":68.36,"t":"2026-09-22T19:30:00Z","v":1703,"vw":68.35253},{"c":67.98,"h":68.23,"l":67.96,"n":216,"o":68.23,"t":"2026-09-22T19:45:00Z","v":3091,"vw":68.067857},{"c":68.11,"h":68.11,"l":68.11,"n":9,"o":68.11,"t":"2026-09-22T20:00:00Z","v":9753,"vw":68.11},{"c":68.11,"h":68.11,"l":68.11,"n":10,"o":68.11,"t":"2026-09-22T21:30:00Z","v":1003,"vw":68.11},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-09-22T21:45:00Z","v":994,"vw":68.11},{"c":67.8,"h":67.8,"l":67.505,"n":14,"o":67.505,"t":"2026-09-23T13:30:00Z","v":388,"vw":67.6525},{"c":67.9,"h":67.97,"l":67.6,"n":347,"o":67.6,"t":"2026-09-23T13:45:00Z","v":8742,"vw":67.776722},{"c":67.83,"h":67.83,"l":67.82,"n":14,"o":67.82,"t":"2026-09-23T14:00:00Z","v":1123,"vw":67.828972},{"c":68.1,"h":68.1,"l":68.09,"n":133,"o":68.09,"t":"2026-09-23T14:15:00Z","v":1214,"vw":68.095},{"c":67.81,"h":67.81,"l":67.75,"n":28,"o":67.75,"t":"2026-09-23T14:30:00Z","v":865,"vw":67.769231},{"c":67.83,"h":67.9,"l":67.83,"n":49,"o":67.9,"t":"2026-09-23T14:45:00Z","v":657,"vw":67.874648},{"c":67.85,"h":67.85,"l":67.68,"n":48,"o":67.68,"t":"2026-09-23T15:30:00Z","v":1201,"vw":67.800863},{"c":67.86,"h":67.86,"l":67.86,"n":23,"o":67.86,"t":"2026-09-23T15:45:00Z","v":526,"vw":67.86},{"c":67.7,"h":67.7,"l":67.67,"n":21,"o":67.68,"t":"2026-09-23T16:00:00Z","v":782,"vw":67.6875},{"c":67.655,"h":67.66,"l":67.58,"n":59,"o":67.66,"t":"2026-09-23T17:00:00Z","v":1716,"vw":67.640385},{"c":67.69,"h":67.69,"l":67.69,"n":6,"o":67.69,"t":"2026-09-23T17:15:00Z","v":131,"vw":67.69},{"c":67.655,"h":67.655,"l":67.655,"n":4,"o":67.655,"t":"2026-09-23T17:45:00Z","v":109,"vw":67.655},{"c":67.685,"h":67.685,"l":67.685,"n":2,"o":67.685,"t":"2026-09-23T18:15:00Z","v":104,"vw":67.685},{"c":67.38,"h":67.38,"l":67.38,"n":6,"o":67.38,"t":"2026-09-23T18:45:00Z","v":428,"vw":67.38},{"c":67.49,"h":67.56,"l":67.47,"n":49,"o":67.56,"t":"2026-09-23T19:00:00Z","v":1113,"vw":67.506667},{"c":67.07,"h":67.34,"l":67.06,"n":284,"o":67.06,"t":"2026-09-23T19:45:00Z","v":5303,"vw":67.121944},{"c":67.17,"h":67.17,"l":67.17,"n":13,"o":67.17,"t":"2026-09-23T20:00:00Z","v":14517,"vw":67.17},{"c":67.685,"h":67.7,"l":67.4,"n":445,"o":67.58,"t":"2026-09-24T13:30:00Z","v":6072,"vw":67.549041},{"c":67.39,"h":67.5,"l":67.39,"n":54,"o":67.49,"t":"2026-09-24T13:45:00Z","v":1306,"vw":67.443144},{"c":67.005,"h":67.005,"l":67.005,"n":16,"o":67.005,"t":"2026-09-24T15:00:00Z","v":227,"vw":67.005},{"c":67.23,"h":67.23,"l":67.1,"n":35,"o":67.1,"t":"2026-09-24T15:15:00Z","v":502,"vw":67.165},{"c":67.0564,"h":67.0564,"l":67.0564,"n":5,"o":67.0564,"t":"2026-09-24T15:45:00Z","v":531,"vw":67.0564},{"c":67.32,"h":67.33,"l":67.23,"n":50,"o":67.23,"t":"2026-09-24T16:00:00Z","v":2747,"vw":67.271164},{"c":67.5623,"h":67.5623,"l":67.5623,"n":2,"o":67.5623,"t":"2026-09-24T17:00:00Z","v":185,"vw":67.5623},{"c":67.595,"h":67.595,"l":67.595,"n":2,"o":67.595,"t":"2026-09-24T17:15:00Z","v":105,"vw":67.595},{"c":67.555,"h":67.555,"l":67.3441,"n":17,"o":67.3441,"t":"2026-09-24T17:45:00Z","v":432,"vw":67.427131},{"c":67.71,"h":67.71,"l":67.6182,"n":15,"o":67.6182,"t":"2026-09-24T18:00:00Z","v":533,"vw":67.6386},{"c":67.52,"h":67.52,"l":67.52,"n":15,"o":67.52,"t":"2026-09-24T18:30:00Z","v":224,"vw":67.52},{"c":67.425,"h":67.59,"l":67.42,"n":42,"o":67.59,"t":"2026-09-24T18:45:00Z","v":2214,"vw":67.467021},{"c":67.49,"h":67.52,"l":67.45,"n":114,"o":67.45,"t":"2026-09-24T19:30:00Z","v":4051,"vw":67.492777},{"c":67.64,"h":67.72,"l":67.35,"n":333,"o":67.35,"t":"2026-09-24T19:45:00Z","v":9147,"vw":67.602913},{"c":67.72,"h":67.72,"l":67.72,"n":6,"o":67.72,"t":"2026-09-24T20:00:00Z","v":15229,"vw":67.72},{"c":68.005,"h":68.45,"l":67.54,"n":86,"o":67.72,"t":"2026-09-25T13:30:00Z","v":4674,"vw":67.895257},{"c":68,"h":68.25,"l":67.7,"n":503,"o":68.06,"t":"2026-09-25T13:45:00Z","v":10414,"vw":68.02933},{"c":67.79,"h":67.79,"l":67.79,"n":87,"o":67.79,"t":"2026-09-25T14:00:00Z","v":779,"vw":67.79},{"c":68.01,"h":68.01,"l":67.95,"n":15,"o":67.95,"t":"2026-09-25T14:15:00Z","v":489,"vw":67.98},{"c":67.59,"h":67.74,"l":67.59,"n":97,"o":67.74,"t":"2026-09-25T14:45:00Z","v":3275,"vw":67.676429},{"c":67.595,"h":67.595,"l":67.5906,"n":25,"o":67.5906,"t":"2026-09-25T15:00:00Z","v":621,"vw":67.593359},{"c":67.47,"h":67.47,"l":67.47,"n":40,"o":67.47,"t":"2026-09-25T15:30:00Z","v":1095,"vw":67.47},{"c":67.77,"h":67.77,"l":67.45,"n":84,"o":67.455,"t":"2026-09-25T15:45:00Z","v":2350,"vw":67.595952},{"c":67.91,"h":67.94,"l":67.91,"n":54,"o":67.91,"t":"2026-09-25T16:00:00Z","v":771,"vw":67.92},{"c":67.915,"h":67.915,"l":67.915,"n":1,"o":67.915,"t":"2026-09-25T16:15:00Z","v":430,"vw":67.915},{"c":67.92,"h":67.92,"l":67.92,"n":25,"o":67.92,"t":"2026-09-25T16:30:00Z","v":457,"vw":67.92},{"c":67.745,"h":67.875,"l":67.745,"n":17,"o":67.875,"t":"2026-09-25T16:45:00Z","v":436,"vw":67.82},{"c":67.865,"h":67.92,"l":67.865,"n":28,"o":67.92,"t":"2026-09-25T17:00:00Z","v":826,"vw":67.901667},{"c":67.775,"h":67.775,"l":67.775,"n":2,"o":67.775,"t":"2026-09-25T17:15:00Z","v":351,"vw":67.775},{"c":67.7,"h":67.7,"l":67.68,"n":14,"o":67.68,"t":"2026-09-25T17:30:00Z","v":418,"vw":67.694253},{"c":67.615,"h":67.615,"l":67.615,"n":20,"o":67.615,"t":"2026-09-25T17:45:00Z","v":1686,"vw":67.615},{"c":67.53,"h":67.655,"l":67.53,"n":16,"o":67.615,"t":"2026-09-25T18:00:00Z","v":594,"vw":67.6},{"c":67.8635,"h":67.8635,"l":67.62,"n":19,"o":67.62,"t":"2026-09-25T18:30:00Z","v":890,"vw":67.693166},{"c":67.72,"h":67.79,"l":67.72,"n":41,"o":67.79,"t":"2026-09-25T18:45:00Z","v":2290,"vw":67.769473},{"c":67.775,"h":67.9499,"l":67.775,"n":6,"o":67.9499,"t":"2026-09-25T19:00:00Z","v":291,"vw":67.88158},{"c":67.73,"h":67.73,"l":67.66,"n":15,"o":67.66,"t":"2026-09-25T19:15:00Z","v":344,"vw":67.696019},{"c":67.57,"h":67.66,"l":67.48,"n":74,"o":67.56,"t":"2026-09-25T19:30:00Z","v":1987,"vw":67.574},{"c":67.59,"h":67.67,"l":67.48,"n":426,"o":67.6,"t":"2026-09-25T19:45:00Z","v":9770,"vw":67.600578},{"c":67.6,"h":67.6,"l":67.6,"n":12,"o":67.6,"t":"2026-09-25T20:00:00Z","v":14710,"vw":67.6},{"c":67.98,"h":67.98,"l":67.35,"n":2179,"o":67.515,"t":"2026-09-28T13:30:00Z","v":48150,"vw":67.668715},{"c":67.55,"h":67.95,"l":67.33,"n":156,"o":67.93,"t":"2026-09-28T13:45:00Z","v":6656,"vw":67.594782},{"c":67.55,"h":67.55,"l":67.41,"n":55,"o":67.41,"t":"2026-09-28T14:00:00Z","v":1624,"vw":67.510089},{"c":67.58,"h":67.7,"l":67.5,"n":63,"o":67.57,"t":"2026-09-28T14:15:00Z","v":2755,"vw":67.580732},{"c":67.65,"h":67.65,"l":67.57,"n":40,"o":67.57,"t":"2026-09-28T14:30:00Z","v":888,"vw":67.61},{"c":67.445,"h":67.445,"l":67.445,"n":9,"o":67.445,"t":"2026-09-28T14:45:00Z","v":202,"vw":67.445},{"c":67.56,"h":67.56,"l":67.56,"n":6,"o":67.56,"t":"2026-09-28T15:30:00Z","v":136,"vw":67.56},{"c":67.29,"h":67.29,"l":67.29,"n":23,"o":67.29,"t":"2026-09-28T16:00:00Z","v":689,"vw":67.29},{"c":67.385,"h":67.5,"l":67.385,"n":26,"o":67.5,"t":"2026-09-28T16:15:00Z","v":1021,"vw":67.483571},{"c":67.13,"h":67.13,"l":67.13,"n":4,"o":67.13,"t":"2026-09-28T16:30:00Z","v":161,"vw":67.13},{"c":67.28,"h":67.36,"l":67.28,"n":14,"o":67.36,"t":"2026-09-28T16:45:00Z","v":661,"vw":67.328},{"c":67.76,"h":67.76,"l":67.57,"n":30,"o":67.58,"t":"2026-09-28T17:00:00Z","v":753,"vw":67.65},{"c":67.29,"h":67.545,"l":67.29,"n":52,"o":67.545,"t":"2026-09-28T18:00:00Z","v":1170,"vw":67.348939},{"c":67.48,"h":67.48,"l":67.42,"n":22,"o":67.42,"t":"2026-09-28T18:15:00Z","v":1411,"vw":67.463},{"c":67.4,"h":67.4,"l":67.4,"n":15,"o":67.4,"t":"2026-09-28T18:30:00Z","v":682,"vw":67.4},{"c":67.4619,"h":67.4619,"l":67.28,"n":14,"o":67.28,"t":"2026-09-28T18:45:00Z","v":528,"vw":67.388553},{"c":67.16,"h":67.2875,"l":67.12,"n":21,"o":67.2875,"t":"2026-09-28T19:00:00Z","v":853,"vw":67.195357},{"c":67.265,"h":67.29,"l":67.16,"n":57,"o":67.22,"t":"2026-09-28T19:30:00Z","v":1562,"vw":67.221667},{"c":67.13,"h":67.28,"l":67.03,"n":370,"o":67.12,"t":"2026-09-28T19:45:00Z","v":9215,"vw":67.179102},{"c":67.05,"h":67.06,"l":67.05,"n":10,"o":67.06,"t":"2026-09-28T20:00:00Z","v":15711,"vw":67.059683},{"c":67.06,"h":67.06,"l":67.06,"n":13,"o":67.06,"t":"2026-09-28T21:45:00Z","v":3995,"vw":67.06},{"c":67.965,"h":67.965,"l":67.01,"n":22,"o":67.01,"t":"2026-09-29T13:30:00Z","v":450,"vw":67.4875},{"c":67.21,"h":67.21,"l":67.2,"n":12,"o":67.21,"t":"2026-09-29T13:45:00Z","v":416,"vw":67.206667},{"c":66.7,"h":66.7,"l":66.7,"n":15,"o":66.7,"t":"2026-09-29T14:30:00Z","v":190,"vw":66.7},{"c":66.9,"h":66.9,"l":66.9,"n":9,"o":66.9,"t":"2026-09-29T14:45:00Z","v":292,"vw":66.9},{"c":66.65,"h":66.65,"l":66.65,"n":14,"o":66.65,"t":"2026-09-29T15:00:00Z","v":608,"vw":66.65},{"c":66.45,"h":66.45,"l":66.45,"n":22,"o":66.45,"t":"2026-09-29T15:15:00Z","v":993,"vw":66.45},{"c":66.365,"h":66.39,"l":66.2,"n":57,"o":66.39,"t":"2026-09-29T16:00:00Z","v":1848,"vw":66.347832},{"c":66.12,"h":66.365,"l":66.12,"n":16,"o":66.365,"t":"2026-09-29T16:15:00Z","v":790,"vw":66.285334},{"c":66.13,"h":66.13,"l":66.13,"n":10,"o":66.13,"t":"2026-09-29T16:30:00Z","v":146,"vw":66.13},{"c":66.225,"h":66.225,"l":66.225,"n":6,"o":66.225,"t":"2026-09-29T17:00:00Z","v":395,"vw":66.225},{"c":66.035,"h":66.035,"l":66.035,"n":1,"o":66.035,"t":"2026-09-29T17:30:00Z","v":100,"vw":66.035},{"c":66.035,"h":66.035,"l":65.9,"n":21,"o":65.97,"t":"2026-09-29T17:45:00Z","v":767,"vw":65.984657},{"c":66.08,"h":66.08,"l":65.9,"n":46,"o":65.9,"t":"2026-09-29T18:00:00Z","v":900,"vw":65.973469},{"c":66.25,"h":66.26,"l":66.06,"n":84,"o":66.09,"t":"2026-09-29T18:15:00Z","v":4003,"vw":66.139261},{"c":66.32,"h":66.3635,"l":66.32,"n":5,"o":66.3635,"t":"2026-09-29T18:45:00Z","v":407,"vw":66.344417},{"c":66.47,"h":66.47,"l":66.274,"n":8,"o":66.274,"t":"2026-09-29T19:15:00Z","v":578,"vw":66.328786},{"c":66.37,"h":66.48,"l":66.35,"n":85,"o":66.48,"t":"2026-09-29T19:30:00Z","v":1891,"vw":66.419},{"c":66.41,"h":66.47,"l":66.395,"n":210,"o":66.445,"t":"2026-09-29T19:45:00Z","v":5012,"vw":66.436284},{"c":66.49,"h":66.49,"l":66.49,"n":11,"o":66.49,"t":"2026-09-29T20:00:00Z","v":12998,"vw":66.49},{"c":66.7,"h":66.975,"l":66.15,"n":2041,"o":66.44,"t":"2026-09-30T13:30:00Z","v":27357,"vw":66.524162},{"c":66.5,"h":66.6,"l":66.5,"n":59,"o":66.5,"t":"2026-09-30T13:45:00Z","v":1648,"vw":66.52301},{"c":65.98,"h":66.07,"l":65.98,"n":40,"o":66.07,"t":"2026-09-30T14:30:00Z","v":985,"vw":66.041297},{"c":65.89,"h":65.89,"l":65.89,"n":7,"o":65.89,"t":"2026-09-30T14:45:00Z","v":206,"vw":65.89},{"c":66.035,"h":66.035,"l":66.035,"n":3,"o":66.035,"t":"2026-09-30T15:15:00Z","v":121,"vw":66.035},{"c":65.885,"h":65.895,"l":65.885,"n":11,"o":65.895,"t":"2026-09-30T16:00:00Z","v":327,"vw":65.89},{"c":65.7701,"h":65.7701,"l":65.7701,"n":5,"o":65.7701,"t":"2026-09-30T17:00:00Z","v":1604,"vw":65.7701},{"c":65.62,"h":65.62,"l":65.62,"n":21,"o":65.62,"t":"2026-09-30T17:15:00Z","v":614,"vw":65.62},{"c":65.745,"h":65.745,"l":65.74,"n":25,"o":65.74,"t":"2026-09-30T17:30:00Z","v":558,"vw":65.742685},{"c":65.76,"h":65.76,"l":65.55,"n":14,"o":65.55,"t":"2026-09-30T18:15:00Z","v":301,"vw":65.655},{"c":65.9699,"h":65.9699,"l":65.9699,"n":7,"o":65.9699,"t":"2026-09-30T18:30:00Z","v":332,"vw":65.9699},{"c":65.6492,"h":65.6492,"l":65.6492,"n":6,"o":65.6492,"t":"2026-09-30T18:45:00Z","v":272,"vw":65.6492},{"c":65.585,"h":65.74,"l":65.585,"n":12,"o":65.74,"t":"2026-09-30T19:00:00Z","v":368,"vw":65.662114},{"c":65.955,"h":65.955,"l":65.87,"n":29,"o":65.87,"t":"2026-09-30T19:30:00Z","v":940,"vw":65.914},{"c":66.01,"h":66.17,"l":65.91,"n":269,"o":65.955,"t":"2026-09-30T19:45:00Z","v":7787,"vw":66.009259},{"c":66.06,"h":66.06,"l":66.06,"n":17,"o":66.06,"t":"2026-09-30T20:00:00Z","v":23110,"vw":66.06},{"c":65.62,"h":66.2,"l":65.62,"n":353,"o":66.15,"t":"2026-10-01T13:30:00Z","v":14490,"vw":66.051628},{"c":65.44,"h":65.89,"l":65.25,"n":439,"o":65.85,"t":"2026-10-01T13:45:00Z","v":14913,"vw":65.408278},{"c":65.23,"h":65.255,"l":65.09,"n":33,"o":65.23,"t":"2026-10-01T14:00:00Z","v":1439,"vw":65.196277},{"c":65.33,"h":65.33,"l":65.33,"n":5,"o":65.33,"t":"2026-10-01T14:15:00Z","v":203,"vw":65.33},{"c":65.44,"h":65.44,"l":65.16,"n":50,"o":65.35,"t":"2026-10-01T14:30:00Z","v":1227,"vw":65.304286},{"c":65.395,"h":65.525,"l":65.17,"n":36,"o":65.17,"t":"2026-10-01T14:45:00Z","v":2755,"vw":65.346574},{"c":65.3455,"h":65.3455,"l":65.3455,"n":9,"o":65.3455,"t":"2026-10-01T15:15:00Z","v":261,"vw":65.3455},{"c":65.46,"h":65.46,"l":65.46,"n":15,"o":65.46,"t":"2026-10-01T15:30:00Z","v":577,"vw":65.46},{"c":65.73,"h":65.73,"l":65.73,"n":36,"o":65.73,"t":"2026-10-01T15:45:00Z","v":1497,"vw":65.73},{"c":65.89,"h":65.89,"l":65.89,"n":10,"o":65.89,"t":"2026-10-01T16:00:00Z","v":416,"vw":65.89},{"c":66.05,"h":66.08,"l":66.05,"n":28,"o":66.08,"t":"2026-10-01T16:15:00Z","v":931,"vw":66.057952},{"c":66.13,"h":66.13,"l":66.13,"n":12,"o":66.13,"t":"2026-10-01T16:45:00Z","v":173,"vw":66.13},{"c":66.44,"h":66.44,"l":66.42,"n":40,"o":66.42,"t":"2026-10-01T17:00:00Z","v":1922,"vw":66.435556},{"c":66.25,"h":66.25,"l":66.25,"n":4,"o":66.25,"t":"2026-10-01T17:45:00Z","v":183,"vw":66.25},{"c":66.26,"h":66.26,"l":66.26,"n":7,"o":66.26,"t":"2026-10-01T18:00:00Z","v":166,"vw":66.26},{"c":66.29,"h":66.4,"l":66.29,"n":25,"o":66.35,"t":"2026-10-01T18:15:00Z","v":559,"vw":66.358974},{"c":66.46,"h":66.46,"l":66.38,"n":42,"o":66.46,"t":"2026-10-01T18:30:00Z","v":2842,"vw":66.448875},{"c":66.26,"h":66.32,"l":66.26,"n":7,"o":66.32,"t":"2026-10-01T18:45:00Z","v":399,"vw":66.29},{"c":66.87,"h":66.94,"l":66.38,"n":232,"o":66.38,"t":"2026-10-01T19:45:00Z","v":4202,"vw":66.782991},{"c":66.85,"h":66.85,"l":66.85,"n":8,"o":66.85,"t":"2026-10-01T20:00:00Z","v":12667,"vw":66.85},{"c":67.9,"h":68.2,"l":67.34,"n":959,"o":67.34,"t":"2026-10-02T13:30:00Z","v":7953,"vw":68.004177},{"c":67.68,"h":67.835,"l":67.68,"n":10,"o":67.835,"t":"2026-10-02T13:45:00Z","v":369,"vw":67.731667},{"c":67.4601,"h":67.77,"l":67.24,"n":40,"o":67.24,"t":"2026-10-02T14:00:00Z","v":1561,"vw":67.453859},{"c":67.74,"h":67.74,"l":67.74,"n":19,"o":67.74,"t":"2026-10-02T14:15:00Z","v":1049,"vw":67.74},{"c":67.57,"h":67.57,"l":67.57,"n":3,"o":67.57,"t":"2026-10-02T14:30:00Z","v":107,"vw":67.57},{"c":67.55,"h":67.55,"l":67.55,"n":12,"o":67.55,"t":"2026-10-02T14:45:00Z","v":287,"vw":67.55},{"c":67.3875,"h":67.5188,"l":67.3,"n":23,"o":67.3,"t":"2026-10-02T15:00:00Z","v":2735,"vw":67.419467},{"c":67.37,"h":67.37,"l":67.37,"n":29,"o":67.37,"t":"2026-10-02T15:30:00Z","v":633,"vw":67.37},{"c":67.15,"h":67.34,"l":67.15,"n":11,"o":67.34,"t":"2026-10-02T15:45:00Z","v":396,"vw":67.245},{"c":67.13,"h":67.13,"l":67.13,"n":14,"o":67.13,"t":"2026-10-02T16:00:00Z","v":280,"vw":67.13},{"c":67.14,"h":67.14,"l":67.055,"n":16,"o":67.055,"t":"2026-10-02T16:15:00Z","v":637,"vw":67.111667},{"c":67.185,"h":67.185,"l":67.185,"n":6,"o":67.185,"t":"2026-10-02T16:30:00Z","v":223,"vw":67.185},{"c":67.1,"h":67.235,"l":67.1,"n":33,"o":67.235,"t":"2026-10-02T17:15:00Z","v":866,"vw":67.15652},{"c":67.23,"h":67.23,"l":67.21,"n":20,"o":67.21,"t":"2026-10-02T17:30:00Z","v":430,"vw":67.216667},{"c":67.25,"h":67.25,"l":67.17,"n":15,"o":67.17,"t":"2026-10-02T17:45:00Z","v":644,"vw":67.2125},{"c":67.26,"h":67.26,"l":67.23,"n":27,"o":67.23,"t":"2026-10-02T18:30:00Z","v":853,"vw":67.2475},{"c":67.36,"h":67.36,"l":67.36,"n":10,"o":67.36,"t":"2026-10-02T18:45:00Z","v":294,"vw":67.36},{"c":67.39,"h":67.39,"l":67.39,"n":7,"o":67.39,"t":"2026-10-02T19:00:00Z","v":164,"vw":67.39},{"c":67.57,"h":67.7,"l":67.43,"n":165,"o":67.43,"t":"2026-10-02T19:45:00Z","v":4489,"vw":67.573518},{"c":67.53,"h":67.53,"l":67.53,"n":14,"o":67.53,"t":"2026-10-02T20:00:00Z","v":12222,"vw":67.53},{"c":67.3,"h":67.745,"l":67.1,"n":753,"o":67.53,"t":"2026-10-05T13:30:00Z","v":18221,"vw":67.294369},{"c":67.32,"h":67.35,"l":67.1,"n":389,"o":67.12,"t":"2026-10-05T13:45:00Z","v":27046,"vw":67.195564},{"c":67.555,"h":67.58,"l":67.285,"n":181,"o":67.33,"t":"2026-10-05T14:00:00Z","v":7269,"vw":67.454477},{"c":67.67,"h":67.69,"l":67.67,"n":17,"o":67.69,"t":"2026-10-05T14:15:00Z","v":289,"vw":67.68},{"c":67.6,"h":67.6,"l":67.505,"n":55,"o":67.55,"t":"2026-10-05T14:30:00Z","v":2118,"vw":67.570333},{"c":67.49,"h":67.51,"l":67.31,"n":50,"o":67.51,"t":"2026-10-05T14:45:00Z","v":1429,"vw":67.3845},{"c":67.46,"h":67.46,"l":67.46,"n":5,"o":67.46,"t":"2026-10-05T15:00:00Z","v":123,"vw":67.46},{"c":67.39,"h":67.39,"l":67.39,"n":5,"o":67.39,"t":"2026-10-05T15:15:00Z","v":125,"vw":67.39},{"c":67.29,"h":67.29,"l":67.29,"n":2,"o":67.29,"t":"2026-10-05T15:45:00Z","v":103,"vw":67.29},{"c":67.55,"h":67.55,"l":67.55,"n":18,"o":67.55,"t":"2026-10-05T16:45:00Z","v":281,"vw":67.55},{"c":67.57,"h":67.57,"l":67.57,"n":2,"o":67.57,"t":"2026-10-05T17:00:00Z","v":101,"vw":67.57},{"c":67.4466,"h":67.4466,"l":67.4466,"n":11,"o":67.4466,"t":"2026-10-05T17:30:00Z","v":492,"vw":67.4466},{"c":67.33,"h":67.4625,"l":67.33,"n":71,"o":67.45,"t":"2026-10-05T17:45:00Z","v":2118,"vw":67.366218},{"c":67.4816,"h":67.4816,"l":67.4816,"n":2,"o":67.4816,"t":"2026-10-05T18:15:00Z","v":157,"vw":67.4816},{"c":67.2581,"h":67.3625,"l":67.2581,"n":3,"o":67.3625,"t":"2026-10-05T18:30:00Z","v":261,"vw":67.300887},{"c":67.6375,"h":67.6375,"l":67.59,"n":22,"o":67.59,"t":"2026-10-05T19:00:00Z","v":477,"vw":67.612837},{"c":67.52,"h":67.52,"l":67.52,"n":47,"o":67.52,"t":"2026-10-05T19:30:00Z","v":974,"vw":67.52},{"c":67.52,"h":67.52,"l":67.16,"n":261,"o":67.41,"t":"2026-10-05T19:45:00Z","v":4920,"vw":67.376516},{"c":67.37,"h":67.37,"l":67.37,"n":6,"o":67.37,"t":"2026-10-05T20:00:00Z","v":12583,"vw":67.37},{"c":67.31,"h":67.69,"l":67.3,"n":179,"o":67.69,"t":"2026-10-06T13:30:00Z","v":3598,"vw":67.51148},{"c":67.55,"h":67.55,"l":67.55,"n":2,"o":67.55,"t":"2026-10-06T14:15:00Z","v":101,"vw":67.55},{"c":67.36,"h":67.365,"l":67.36,"n":22,"o":67.365,"t":"2026-10-06T14:30:00Z","v":654,"vw":67.361006},{"c":67.57,"h":67.57,"l":67.57,"n":10,"o":67.57,"t":"2026-10-06T14:45:00Z","v":159,"vw":67.57},{"c":67.47,"h":67.47,"l":67.47,"n":19,"o":67.47,"t":"2026-10-06T15:45:00Z","v":332,"vw":67.47},{"c":67.26,"h":67.3501,"l":67.26,"n":51,"o":67.35,"t":"2026-10-06T16:00:00Z","v":3160,"vw":67.326417},{"c":67.29,"h":67.305,"l":67.29,"n":15,"o":67.305,"t":"2026-10-06T16:15:00Z","v":501,"vw":67.2975},{"c":67.41,"h":67.44,"l":67.35,"n":21,"o":67.35,"t":"2026-10-06T16:30:00Z","v":895,"vw":67.402143},{"c":67.24,"h":67.24,"l":67.24,"n":4,"o":67.24,"t":"2026-10-06T17:00:00Z","v":115,"vw":67.24},{"c":67.305,"h":67.305,"l":67.305,"n":6,"o":67.305,"t":"2026-10-06T17:30:00Z","v":210,"vw":67.305},{"c":67.305,"h":67.305,"l":67.305,"n":8,"o":67.305,"t":"2026-10-06T17:45:00Z","v":205,"vw":67.305},{"c":67.2,"h":67.2,"l":67.15,"n":37,"o":67.19,"t":"2026-10-06T18:30:00Z","v":1001,"vw":67.175},{"c":67.24,"h":67.54,"l":67.085,"n":376,"o":67.11,"t":"2026-10-06T19:45:00Z","v":9049,"vw":67.264335},{"c":67.21,"h":67.21,"l":67.21,"n":9,"o":67.21,"t":"2026-10-06T20:00:00Z","v":11175,"vw":67.21},{"c":66.6,"h":66.6,"l":66.5,"n":138,"o":66.6,"t":"2026-10-07T13:30:00Z","v":1047,"vw":66.551448},{"c":66.2,"h":66.44,"l":65.9,"n":975,"o":66.24,"t":"2026-10-07T13:45:00Z","v":15429,"vw":66.148849},{"c":66.36,"h":66.36,"l":66.36,"n":24,"o":66.36,"t":"2026-10-07T14:00:00Z","v":551,"vw":66.36},{"c":66.11,"h":66.11,"l":66.11,"n":19,"o":66.11,"t":"2026-10-07T14:15:00Z","v":435,"vw":66.11},{"c":66.19,"h":66.2,"l":66.1,"n":40,"o":66.1,"t":"2026-10-07T14:45:00Z","v":990,"vw":66.163333},{"c":66.34,"h":66.37,"l":66.0382,"n":14,"o":66.0382,"t":"2026-10-07T15:00:00Z","v":813,"vw":66.157747},{"c":66.1306,"h":66.35,"l":66.1306,"n":24,"o":66.35,"t":"2026-10-07T15:30:00Z","v":1631,"vw":66.153336},{"c":66.275,"h":66.275,"l":66.275,"n":3,"o":66.275,"t":"2026-10-07T15:45:00Z","v":115,"vw":66.275},{"c":66.265,"h":66.265,"l":66.265,"n":4,"o":66.265,"t":"2026-10-07T16:00:00Z","v":151,"vw":66.265},{"c":66.465,"h":66.465,"l":66.4,"n":32,"o":66.4,"t":"2026-10-07T16:15:00Z","v":1008,"vw":66.448125},{"c":66.585,"h":66.76,"l":66.48,"n":33,"o":66.76,"t":"2026-10-07T16:45:00Z","v":1031,"vw":66.663},{"c":66.84,"h":66.84,"l":66.79,"n":20,"o":66.79,"t":"2026-10-07T17:00:00Z","v":690,"vw":66.806667},{"c":66.89,"h":66.99,"l":66.89,"n":28,"o":66.99,"t":"2026-10-07T17:15:00Z","v":759,"vw":66.94},{"c":66.86,"h":66.86,"l":66.86,"n":2,"o":66.86,"t":"2026-10-07T17:30:00Z","v":110,"vw":66.86},{"c":66.73,"h":66.86,"l":66.7275,"n":21,"o":66.86,"t":"2026-10-07T17:45:00Z","v":1064,"vw":66.800557},{"c":66.595,"h":66.79,"l":66.595,"n":5,"o":66.79,"t":"2026-10-07T18:00:00Z","v":217,"vw":66.6925},{"c":66.73,"h":66.73,"l":66.73,"n":1,"o":66.73,"t":"2026-10-07T18:15:00Z","v":254,"vw":66.73},{"c":66.715,"h":66.715,"l":66.715,"n":5,"o":66.715,"t":"2026-10-07T18:45:00Z","v":113,"vw":66.715},{"c":66.65,"h":66.735,"l":66.52,"n":79,"o":66.53,"t":"2026-10-07T19:00:00Z","v":2675,"vw":66.653407},{"c":66.6,"h":66.65,"l":66.59,"n":26,"o":66.65,"t":"2026-10-07T19:15:00Z","v":1357,"vw":66.602385},{"c":66.32,"h":66.48,"l":66.27,"n":68,"o":66.47,"t":"2026-10-07T19:30:00Z","v":1092,"vw":66.368},{"c":66.19,"h":66.29,"l":65.98,"n":416,"o":66.29,"t":"2026-10-07T19:45:00Z","v":10667,"vw":66.12224},{"c":66.1,"h":66.1,"l":66.1,"n":12,"o":66.1,"t":"2026-10-07T20:00:00Z","v":13008,"vw":66.1},{"c":65.75,"h":65.75,"l":65.75,"n":36,"o":65.75,"t":"2026-10-08T13:30:00Z","v":785,"vw":65.75},{"c":66.41,"h":66.41,"l":66.32,"n":47,"o":66.37,"t":"2026-10-08T13:45:00Z","v":1304,"vw":66.388994},{"c":66.2825,"h":66.42,"l":66.2825,"n":55,"o":66.33,"t":"2026-10-08T14:00:00Z","v":1546,"vw":66.324627},{"c":66.09,"h":66.22,"l":66.09,"n":25,"o":66.22,"t":"2026-10-08T14:15:00Z","v":1106,"vw":66.191369},{"c":66.24,"h":66.3,"l":66.2,"n":28,"o":66.2,"t":"2026-10-08T14:30:00Z","v":1558,"vw":66.210903},{"c":66.1,"h":66.1,"l":66.1,"n":9,"o":66.1,"t":"2026-10-08T14:45:00Z","v":526,"vw":66.1},{"c":66.06,"h":66.1,"l":66.05,"n":32,"o":66.1,"t":"2026-10-08T15:00:00Z","v":838,"vw":66.087106},{"c":65.93,"h":66,"l":65.75,"n":138,"o":65.91,"t":"2026-10-08T15:15:00Z","v":4711,"vw":65.920183},{"c":65.89,"h":65.89,"l":65.89,"n":7,"o":65.89,"t":"2026-10-08T15:30:00Z","v":110,"vw":65.89},{"c":66.08,"h":66.08,"l":66.08,"n":14,"o":66.08,"t":"2026-10-08T15:45:00Z","v":658,"vw":66.08},{"c":66.31,"h":66.31,"l":66.21,"n":29,"o":66.21,"t":"2026-10-08T16:15:00Z","v":859,"vw":66.230319},{"c":66.16,"h":66.16,"l":66.15,"n":35,"o":66.16,"t":"2026-10-08T16:30:00Z","v":1182,"vw":66.153478},{"c":66.7,"h":66.7,"l":66.43,"n":46,"o":66.45,"t":"2026-10-08T16:45:00Z","v":1802,"vw":66.572687},{"c":66.96,"h":66.96,"l":66.47,"n":22,"o":66.47,"t":"2026-10-08T17:00:00Z","v":1039,"vw":66.698548},{"c":66.98,"h":67.03,"l":66.71,"n":86,"o":66.77,"t":"2026-10-08T17:15:00Z","v":2184,"vw":66.902067},{"c":66.74,"h":67.08,"l":66.74,"n":52,"o":66.91,"t":"2026-10-08T17:45:00Z","v":2558,"vw":66.856001},{"c":66.7,"h":66.7,"l":66.7,"n":24,"o":66.7,"t":"2026-10-08T18:15:00Z","v":446,"vw":66.7},{"c":66.62,"h":66.62,"l":66.62,"n":21,"o":66.62,"t":"2026-10-08T18:30:00Z","v":244,"vw":66.62},{"c":66.5717,"h":66.72,"l":66.5717,"n":18,"o":66.72,"t":"2026-10-08T19:15:00Z","v":2137,"vw":66.712283},{"c":66.57,"h":66.57,"l":66.52,"n":90,"o":66.54,"t":"2026-10-08T19:30:00Z","v":1956,"vw":66.544},{"c":66.68,"h":66.72,"l":66.545,"n":346,"o":66.545,"t":"2026-10-08T19:45:00Z","v":7971,"vw":66.673042},{"c":66.7,"h":66.7,"l":66.7,"n":10,"o":66.7,"t":"2026-10-08T20:00:00Z","v":13308,"vw":66.7},{"c":66.195,"h":66.81,"l":66.195,"n":69,"o":66.7,"t":"2026-10-09T13:30:00Z","v":2042,"vw":66.455646},{"c":66.45,"h":66.45,"l":66.26,"n":46,"o":66.26,"t":"2026-10-09T14:00:00Z","v":1703,"vw":66.418212},{"c":66.2,"h":66.435,"l":66.2,"n":39,"o":66.25,"t":"2026-10-09T14:15:00Z","v":738,"vw":66.255467},{"c":66.065,"h":66.12,"l":66.065,"n":5,"o":66.12,"t":"2026-10-09T14:30:00Z","v":407,"vw":66.102321},{"c":66.05,"h":66.05,"l":66.05,"n":11,"o":66.05,"t":"2026-10-09T14:45:00Z","v":187,"vw":66.05},{"c":65.98,"h":66.08,"l":65.98,"n":13,"o":66.08,"t":"2026-10-09T15:15:00Z","v":548,"vw":66.03},{"c":65.88,"h":65.88,"l":65.88,"n":6,"o":65.88,"t":"2026-10-09T15:30:00Z","v":136,"vw":65.88},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-09T16:00:00Z","v":151,"vw":65.77},{"c":65.81,"h":65.89,"l":65.81,"n":22,"o":65.89,"t":"2026-10-09T17:15:00Z","v":897,"vw":65.838268},{"c":65.94,"h":65.94,"l":65.89,"n":32,"o":65.9,"t":"2026-10-09T17:30:00Z","v":1189,"vw":65.927143},{"c":66,"h":66,"l":65.99,"n":5,"o":65.99,"t":"2026-10-09T17:45:00Z","v":228,"vw":65.995},{"c":65.76,"h":65.98,"l":65.75,"n":64,"o":65.96,"t":"2026-10-09T18:00:00Z","v":1665,"vw":65.866624},{"c":65.78,"h":65.79,"l":65.78,"n":15,"o":65.79,"t":"2026-10-09T18:15:00Z","v":708,"vw":65.781449},{"c":65.9,"h":65.9,"l":65.9,"n":20,"o":65.9,"t":"2026-10-09T18:30:00Z","v":342,"vw":65.9},{"c":65.98,"h":65.98,"l":65.96,"n":26,"o":65.96,"t":"2026-10-09T18:45:00Z","v":590,"vw":65.973333},{"c":65.83,"h":65.83,"l":65.83,"n":19,"o":65.83,"t":"2026-10-09T19:15:00Z","v":327,"vw":65.83},{"c":65.71,"h":65.71,"l":65.71,"n":17,"o":65.71,"t":"2026-10-09T19:30:00Z","v":203,"vw":65.71},{"c":65.64,"h":65.76,"l":65.64,"n":207,"o":65.76,"t":"2026-10-09T19:45:00Z","v":4454,"vw":65.681211},{"c":65.67,"h":65.67,"l":65.67,"n":11,"o":65.67,"t":"2026-10-09T20:00:00Z","v":10507,"vw":65.67},{"c":65.9,"h":66.22,"l":65.81,"n":404,"o":66.03,"t":"2026-10-12T13:30:00Z","v":6082,"vw":66.040436},{"c":66.12,"h":66.12,"l":66.01,"n":15,"o":66.01,"t":"2026-10-12T14:00:00Z","v":369,"vw":66.06686},{"c":66.01,"h":66.01,"l":66.01,"n":8,"o":66.01,"t":"2026-10-12T14:15:00Z","v":181,"vw":66.01},{"c":65.99,"h":66.02,"l":65.99,"n":41,"o":66.02,"t":"2026-10-12T14:30:00Z","v":1336,"vw":66.012857},{"c":66.385,"h":66.385,"l":66.28,"n":45,"o":66.31,"t":"2026-10-12T15:30:00Z","v":780,"vw":66.32375},{"c":66.435,"h":66.435,"l":66.435,"n":5,"o":66.435,"t":"2026-10-12T16:15:00Z","v":604,"vw":66.435},{"c":66.48,"h":66.5,"l":66.48,"n":20,"o":66.5,"t":"2026-10-12T17:00:00Z","v":439,"vw":66.49},{"c":66.62,"h":66.66,"l":66.62,"n":36,"o":66.65,"t":"2026-10-12T17:15:00Z","v":1024,"vw":66.6375},{"c":66.46,"h":66.46,"l":66.46,"n":21,"o":66.46,"t":"2026-10-12T17:30:00Z","v":575,"vw":66.46},{"c":66.61,"h":66.61,"l":66.61,"n":18,"o":66.61,"t":"2026-10-12T18:45:00Z","v":349,"vw":66.61},{"c":66.57,"h":66.57,"l":66.4675,"n":14,"o":66.4675,"t":"2026-10-12T19:00:00Z","v":587,"vw":66.518514},{"c":66.57,"h":66.57,"l":66.57,"n":11,"o":66.57,"t":"2026-10-12T19:15:00Z","v":237,"vw":66.57},{"c":66.43,"h":66.44,"l":66.43,"n":29,"o":66.43,"t":"2026-10-12T19:30:00Z","v":638,"vw":66.435},{"c":66.27,"h":66.45,"l":66.09,"n":347,"o":66.32,"t":"2026-10-12T19:45:00Z","v":9469,"vw":66.282491},{"c":66.25,"h":66.25,"l":66.25,"n":13,"o":66.25,"t":"2026-10-12T20:00:00Z","v":13398,"vw":66.25},{"c":66.8,"h":67.03,"l":66.46,"n":720,"o":66.46,"t":"2026-10-13T13:30:00Z","v":5058,"vw":66.894089},{"c":66.05,"h":66.05,"l":66,"n":17,"o":66.01,"t":"2026-10-13T13:45:00Z","v":851,"vw":66.009986},{"c":65.91,"h":65.91,"l":65.84,"n":47,"o":65.86,"t":"2026-10-13T14:15:00Z","v":1388,"vw":65.882},{"c":66,"h":66,"l":66,"n":24,"o":66,"t":"2026-10-13T14:45:00Z","v":543,"vw":66},{"c":65.9,"h":66.04,"l":65.89,"n":91,"o":66.03,"t":"2026-10-13T15:00:00Z","v":1773,"vw":66.0025},{"c":66.05,"h":66.05,"l":65.9751,"n":29,"o":65.9751,"t":"2026-10-13T15:15:00Z","v":1869,"vw":65.998662},{"c":65.91,"h":65.94,"l":65.91,"n":20,"o":65.94,"t":"2026-10-13T15:30:00Z","v":803,"vw":65.935},{"c":65.665,"h":65.665,"l":65.55,"n":33,"o":65.66,"t":"2026-10-13T15:45:00Z","v":1665,"vw":65.6445},{"c":65.4,"h":65.47,"l":65.4,"n":15,"o":65.47,"t":"2026-10-13T16:00:00Z","v":976,"vw":65.452222},{"c":65.36,"h":65.36,"l":65.36,"n":11,"o":65.36,"t":"2026-10-13T16:30:00Z","v":252,"vw":65.36},{"c":65.41,"h":65.48,"l":65.41,"n":43,"o":65.48,"t":"2026-10-13T16:45:00Z","v":1382,"vw":65.43},{"c":65.39,"h":65.435,"l":65.39,"n":7,"o":65.435,"t":"2026-10-13T17:00:00Z","v":2028,"vw":65.425796},{"c":65.51,"h":65.51,"l":65.405,"n":20,"o":65.405,"t":"2026-10-13T17:15:00Z","v":675,"vw":65.489},{"c":65.745,"h":65.745,"l":65.485,"n":103,"o":65.485,"t":"2026-10-13T17:30:00Z","v":2805,"vw":65.597449},{"c":65.59,"h":65.6,"l":65.59,"n":23,"o":65.6,"t":"2026-10-13T17:45:00Z","v":1211,"vw":65.5925},{"c":65.7,"h":65.77,"l":65.7,"n":51,"o":65.77,"t":"2026-10-13T18:00:00Z","v":1949,"vw":65.725675},{"c":65.67,"h":65.67,"l":65.67,"n":3,"o":65.67,"t":"2026-10-13T18:15:00Z","v":425,"vw":65.67},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-13T18:30:00Z","v":144,"vw":65.57},{"c":65.685,"h":65.75,"l":65.5304,"n":120,"o":65.6,"t":"2026-10-13T19:00:00Z","v":3798,"vw":65.609124},{"c":65.645,"h":65.685,"l":65.645,"n":11,"o":65.685,"t":"2026-10-13T19:15:00Z","v":255,"vw":65.666308},{"c":65.75,"h":65.76,"l":65.75,"n":35,"o":65.75,"t":"2026-10-13T19:30:00Z","v":1683,"vw":65.754545},{"c":65.71,"h":65.93,"l":65.6575,"n":330,"o":65.7,"t":"2026-10-13T19:45:00Z","v":8245,"vw":65.759636},{"c":65.75,"h":65.75,"l":65.75,"n":6,"o":65.75,"t":"2026-10-13T20:00:00Z","v":12784,"vw":65.75},{"c":64.95,"h":64.97,"l":64.41,"n":342,"o":64.74,"t":"2026-10-14T13:30:00Z","v":3662,"vw":64.79853},{"c":64.77,"h":64.86,"l":64.65,"n":33,"o":64.86,"t":"2026-10-14T13:45:00Z","v":1496,"vw":64.783654},{"c":65.4,"h":65.41,"l":65.02,"n":33,"o":65.02,"t":"2026-10-14T14:15:00Z","v":1733,"vw":65.140816},{"c":65.41,"h":65.41,"l":65.41,"n":27,"o":65.41,"t":"2026-10-14T14:30:00Z","v":1209,"vw":65.41},{"c":65.5,"h":65.5,"l":65.5,"n":14,"o":65.5,"t":"2026-10-14T14:45:00Z","v":309,"vw":65.5},{"c":65.38,"h":65.38,"l":65.38,"n":2,"o":65.38,"t":"2026-10-14T15:00:00Z","v":101,"vw":65.38},{"c":65.66,"h":65.66,"l":65.56,"n":43,"o":65.56,"t":"2026-10-14T15:15:00Z","v":775,"vw":65.593333},{"c":65.775,"h":65.835,"l":65.65,"n":53,"o":65.76,"t":"2026-10-14T15:30:00Z","v":3886,"vw":65.77526},{"c":65.66,"h":65.7,"l":65.66,"n":3,"o":65.7,"t":"2026-10-14T15:45:00Z","v":250,"vw":65.68},{"c":65.67,"h":65.67,"l":65.67,"n":2,"o":65.67,"t":"2026-10-14T16:00:00Z","v":110,"vw":65.67},{"c":65.64,"h":65.64,"l":65.4701,"n":64,"o":65.4701,"t":"2026-10-14T16:15:00Z","v":7476,"vw":65.506277},{"c":65.6575,"h":65.675,"l":65.6575,"n":4,"o":65.675,"t":"2026-10-14T16:30:00Z","v":300,"vw":65.66625},{"c":65.45,"h":65.52,"l":65.45,"n":5,"o":65.52,"t":"2026-10-14T16:45:00Z","v":256,"vw":65.485},{"c":65.46,"h":65.46,"l":65.23,"n":59,"o":65.39,"t":"2026-10-14T17:00:00Z","v":3420,"vw":65.408064},{"c":65.575,"h":65.575,"l":65.575,"n":1,"o":65.575,"t":"2026-10-14T17:15:00Z","v":200,"vw":65.575},{"c":65.28,"h":65.39,"l":65.28,"n":26,"o":65.38,"t":"2026-10-14T17:30:00Z","v":1627,"vw":65.361764},{"c":65.355,"h":65.355,"l":65.355,"n":6,"o":65.355,"t":"2026-10-14T17:45:00Z","v":158,"vw":65.355},{"c":65.43,"h":65.43,"l":65.315,"n":50,"o":65.315,"t":"2026-10-14T18:00:00Z","v":1193,"vw":65.410897},{"c":65.4,"h":65.4,"l":65.37,"n":18,"o":65.37,"t":"2026-10-14T18:15:00Z","v":343,"vw":65.385},{"c":65.32,"h":65.32,"l":65.32,"n":19,"o":65.32,"t":"2026-10-14T18:30:00Z","v":335,"vw":65.32},{"c":65.13,"h":65.22,"l":65.13,"n":42,"o":65.22,"t":"2026-10-14T18:45:00Z","v":2084,"vw":65.150974},{"c":65.21,"h":65.21,"l":65.085,"n":49,"o":65.13,"t":"2026-10-14T19:00:00Z","v":2643,"vw":65.1662},{"c":65.185,"h":65.185,"l":65.09,"n":29,"o":65.09,"t":"2026-10-14T19:15:00Z","v":1167,"vw":65.106501},{"c":65,"h":65.11,"l":65,"n":45,"o":65.11,"t":"2026-10-14T19:30:00Z","v":1812,"vw":65.059},{"c":65.27,"h":65.28,"l":65.02,"n":307,"o":65.02,"t":"2026-10-14T19:45:00Z","v":8487,"vw":65.152865},{"c":65.29,"h":65.29,"l":65.29,"n":12,"o":65.29,"t":"2026-10-14T20:00:00Z","v":15410,"vw":65.29},{"c":65.3,"h":65.65,"l":65.2,"n":322,"o":65.65,"t":"2026-10-15T13:30:00Z","v":1615,"vw":65.400318},{"c":65.87,"h":65.87,"l":65.86,"n":25,"o":65.86,"t":"2026-10-15T13:45:00Z","v":863,"vw":65.867537},{"c":66.04,"h":66.04,"l":66.04,"n":8,"o":66.04,"t":"2026-10-15T14:15:00Z","v":181,"vw":66.04},{"c":66.42,"h":66.49,"l":66.42,"n":25,"o":66.49,"t":"2026-10-15T14:30:00Z","v":1454,"vw":66.467803},{"c":66.23,"h":66.23,"l":66.18,"n":29,"o":66.18,"t":"2026-10-15T14:45:00Z","v":1125,"vw":66.216667},{"c":65.71,"h":66.08,"l":65.71,"n":14,"o":66.08,"t":"2026-10-15T15:00:00Z","v":442,"vw":65.906291},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-15T15:15:00Z","v":200,"vw":65.83},{"c":65.86,"h":65.86,"l":65.71,"n":113,"o":65.82,"t":"2026-10-15T15:30:00Z","v":2836,"vw":65.800039},{"c":65.7436,"h":65.77,"l":65.66,"n":29,"o":65.77,"t":"2026-10-15T15:45:00Z","v":2037,"vw":65.75095},{"c":65.89,"h":65.89,"l":65.64,"n":37,"o":65.65,"t":"2026-10-15T16:00:00Z","v":1168,"vw":65.762414},{"c":65.9,"h":65.9,"l":65.78,"n":25,"o":65.78,"t":"2026-10-15T16:30:00Z","v":440,"vw":65.84},{"c":65.7,"h":65.7,"l":65.7,"n":2,"o":65.7,"t":"2026-10-15T16:45:00Z","v":106,"vw":65.7},{"c":65.89,"h":65.89,"l":65.89,"n":3,"o":65.89,"t":"2026-10-15T17:00:00Z","v":550,"vw":65.89},{"c":65.87,"h":65.99,"l":65.83,"n":65,"o":65.83,"t":"2026-10-15T17:15:00Z","v":2308,"vw":65.870379},{"c":65.75,"h":65.75,"l":65.75,"n":7,"o":65.75,"t":"2026-10-15T17:30:00Z","v":109,"vw":65.75},{"c":65.7225,"h":65.7225,"l":65.72,"n":26,"o":65.72,"t":"2026-10-15T17:45:00Z","v":800,"vw":65.720357},{"c":65.91,"h":65.91,"l":65.825,"n":24,"o":65.825,"t":"2026-10-15T18:15:00Z","v":606,"vw":65.881667},{"c":65.78,"h":65.86,"l":65.78,"n":37,"o":65.86,"t":"2026-10-15T18:30:00Z","v":687,"vw":65.82875},{"c":65.75,"h":65.765,"l":65.74,"n":29,"o":65.765,"t":"2026-10-15T18:45:00Z","v":1024,"vw":65.750625},{"c":65.68,"h":65.68,"l":65.68,"n":13,"o":65.68,"t":"2026-10-15T19:15:00Z","v":424,"vw":65.68},{"c":65.65,"h":65.73,"l":65.65,"n":31,"o":65.73,"t":"2026-10-15T19:30:00Z","v":1095,"vw":65.669185},{"c":65.81,"h":65.845,"l":65.655,"n":282,"o":65.7,"t":"2026-10-15T19:45:00Z","v":4604,"vw":65.782164},{"c":65.87,"h":65.87,"l":65.87,"n":7,"o":65.87,"t":"2026-10-15T20:00:00Z","v":9541,"vw":65.87},{"c":66.4,"h":67.74,"l":66.04,"n":47,"o":66.04,"t":"2026-10-16T13:30:00Z","v":1760,"vw":66.255256},{"c":67,"h":67,"l":66.105,"n":106,"o":66.105,"t":"2026-10-16T13:45:00Z","v":2223,"vw":66.678745},{"c":66.93,"h":66.93,"l":66.87,"n":7,"o":66.87,"t":"2026-10-16T14:00:00Z","v":241,"vw":66.9},{"c":66.485,"h":67.345,"l":66.485,"n":59,"o":66.9,"t":"2026-10-16T14:15:00Z","v":2184,"vw":67.014963},{"c":66.605,"h":66.605,"l":66.34,"n":19,"o":66.53,"t":"2026-10-16T16:15:00Z","v":686,"vw":66.516702},{"c":65.925,"h":66.22,"l":65.925,"n":72,"o":66.045,"t":"2026-10-16T16:45:00Z","v":2069,"vw":66.047083},{"c":66.24,"h":66.24,"l":66.24,"n":4,"o":66.24,"t":"2026-10-16T17:00:00Z","v":146,"vw":66.24},{"c":66.1,"h":66.1,"l":65.96,"n":62,"o":65.97,"t":"2026-10-16T17:15:00Z","v":2323,"vw":66.009535},{"c":66.11,"h":66.22,"l":65.91,"n":9,"o":65.91,"t":"2026-10-16T17:30:00Z","v":708,"vw":66.061363},{"c":65.91,"h":65.91,"l":65.91,"n":14,"o":65.91,"t":"2026-10-16T17:45:00Z","v":285,"vw":65.91},{"c":65.77,"h":65.77,"l":65.77,"n":5,"o":65.77,"t":"2026-10-16T18:00:00Z","v":213,"vw":65.77},{"c":66.06,"h":66.06,"l":65.74,"n":36,"o":65.74,"t":"2026-10-16T18:15:00Z","v":900,"vw":65.946667},{"c":65.985,"h":65.985,"l":65.985,"n":4,"o":65.985,"t":"2026-10-16T18:45:00Z","v":125,"vw":65.985},{"c":66.025,"h":66.025,"l":66.025,"n":3,"o":66.025,"t":"2026-10-16T19:15:00Z","v":107,"vw":66.025},{"c":65.91,"h":65.91,"l":65.91,"n":18,"o":65.91,"t":"2026-10-16T19:30:00Z","v":398,"vw":65.91},{"c":65.81,"h":66.11,"l":65.81,"n":270,"o":65.96,"t":"2026-10-16T19:45:00Z","v":4820,"vw":66.003903},{"c":65.9,"h":65.9,"l":65.9,"n":10,"o":65.9,"t":"2026-10-16T20:00:00Z","v":8080,"vw":65.9},{"c":66.04,"h":66.1,"l":66.04,"n":29,"o":66.1,"t":"2026-10-19T13:30:00Z","v":639,"vw":66.07},{"c":66.07,"h":66.07,"l":66.07,"n":5,"o":66.07,"t":"2026-10-19T13:45:00Z","v":121,"vw":66.07},{"c":65.85,"h":65.85,"l":65.85,"n":3,"o":65.85,"t":"2026-10-19T14:15:00Z","v":105,"vw":65.85},{"c":65.55,"h":65.55,"l":65.2825,"n":36,"o":65.49,"t":"2026-10-19T14:30:00Z","v":920,"vw":65.440833},{"c":65.27,"h":65.55,"l":65.27,"n":12,"o":65.545,"t":"2026-10-19T14:45:00Z","v":544,"vw":65.460625},{"c":65.68,"h":65.68,"l":65.68,"n":5,"o":65.68,"t":"2026-10-19T15:00:00Z","v":109,"vw":65.68},{"c":65.86,"h":65.9,"l":65.86,"n":21,"o":65.9,"t":"2026-10-19T15:15:00Z","v":354,"vw":65.88},{"c":65.66,"h":65.66,"l":65.37,"n":41,"o":65.65,"t":"2026-10-19T16:00:00Z","v":1123,"vw":65.585},{"c":65.68,"h":65.68,"l":65.455,"n":54,"o":65.62,"t":"2026-10-19T16:15:00Z","v":1497,"vw":65.561667},{"c":65.56,"h":65.62,"l":65.56,"n":19,"o":65.62,"t":"2026-10-19T16:30:00Z","v":450,"vw":65.59},{"c":65.52,"h":65.52,"l":65.5,"n":62,"o":65.51,"t":"2026-10-19T17:30:00Z","v":2394,"vw":65.509826},{"c":65.7,"h":65.7,"l":65.625,"n":10,"o":65.625,"t":"2026-10-19T17:45:00Z","v":357,"vw":65.673214},{"c":65.6,"h":65.6,"l":65.6,"n":21,"o":65.6,"t":"2026-10-19T18:00:00Z","v":651,"vw":65.6},{"c":65.8,"h":65.8,"l":65.8,"n":17,"o":65.8,"t":"2026-10-19T18:15:00Z","v":143,"vw":65.8},{"c":65.47,"h":65.53,"l":65.47,"n":5,"o":65.53,"t":"2026-10-19T18:45:00Z","v":406,"vw":65.485789},{"c":65.3241,"h":65.3241,"l":65.3241,"n":8,"o":65.3241,"t":"2026-10-19T19:00:00Z","v":174,"vw":65.3241},{"c":65.58,"h":65.58,"l":65.32,"n":19,"o":65.45,"t":"2026-10-19T19:15:00Z","v":925,"vw":65.45},{"c":65.565,"h":65.725,"l":65.29,"n":199,"o":65.43,"t":"2026-10-19T19:45:00Z","v":6327,"vw":65.516262},{"c":65.78,"h":65.78,"l":65.78,"n":17,"o":65.78,"t":"2026-10-19T20:00:00Z","v":9421,"vw":65.78},{"c":64.69,"h":64.69,"l":64.69,"n":1,"o":64.69,"t":"2026-10-20T12:00:00Z","v":100,"vw":64.69},{"c":63.55,"h":63.695,"l":61.6,"n":34,"o":61.6,"t":"2026-10-20T13:30:00Z","v":2417,"vw":61.814703},{"c":62.4,"h":63,"l":61.205,"n":613,"o":63,"t":"2026-10-20T13:45:00Z","v":16888,"vw":61.989865},{"c":62,"h":62.89,"l":62,"n":70,"o":62.89,"t":"2026-10-20T14:00:00Z","v":1259,"vw":62.235234},{"c":62.25,"h":62.57,"l":61.85,"n":148,"o":62.08,"t":"2026-10-20T14:15:00Z","v":5215,"vw":62.17241},{"c":62.4142,"h":62.88,"l":62.4142,"n":41,"o":62.555,"t":"2026-10-20T14:45:00Z","v":654,"vw":62.673503},{"c":62.12,"h":62.26,"l":62.12,"n":44,"o":62.26,"t":"2026-10-20T15:00:00Z","v":1306,"vw":62.232},{"c":61.99,"h":61.99,"l":61.97,"n":30,"o":61.97,"t":"2026-10-20T15:45:00Z","v":666,"vw":61.98},{"c":60.91,"h":60.91,"l":60.91,"n":3,"o":60.91,"t":"2026-10-20T16:30:00Z","v":113,"vw":60.91},{"c":60.35,"h":61.35,"l":60.35,"n":48,"o":61.13,"t":"2026-10-20T16:45:00Z","v":2049,"vw":60.893288},{"c":60.1,"h":60.5,"l":60.1,"n":74,"o":60.35,"t":"2026-10-20T17:00:00Z","v":2333,"vw":60.308035},{"c":60.425,"h":60.62,"l":60.425,"n":54,"o":60.53,"t":"2026-10-20T17:15:00Z","v":1462,"vw":60.50993},{"c":60.9262,"h":60.9262,"l":60.91,"n":15,"o":60.91,"t":"2026-10-20T18:00:00Z","v":564,"vw":60.921411},{"c":59.43,"h":60.32,"l":58.93,"n":107,"o":60.32,"t":"2026-10-20T18:15:00Z","v":4019,"vw":59.710916},{"c":59.11,"h":59.67,"l":59.04,"n":148,"o":59.43,"t":"2026-10-20T18:30:00Z","v":5083,"vw":59.310642},{"c":59.29,"h":59.48,"l":58.825,"n":72,"o":58.825,"t":"2026-10-20T18:45:00Z","v":1414,"vw":59.1995},{"c":59.045,"h":59.49,"l":58.54,"n":91,"o":59.49,"t":"2026-10-20T19:00:00Z","v":2525,"vw":59.159386},{"c":59.585,"h":59.68,"l":58.66,"n":76,"o":59.045,"t":"2026-10-20T19:15:00Z","v":1774,"vw":59.333718},{"c":59.215,"h":60.02,"l":58.8,"n":245,"o":59.67,"t":"2026-10-20T19:30:00Z","v":7662,"vw":59.414062},{"c":59.28,"h":59.81,"l":58.7623,"n":721,"o":58.7623,"t":"2026-10-20T19:45:00Z","v":19035,"vw":59.400101},{"c":59.47,"h":59.47,"l":59.23,"n":9,"o":59.23,"t":"2026-10-20T20:00:00Z","v":19431,"vw":59.464476},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-10-20T20:15:00Z","v":2837,"vw":59.47},{"c":57.56,"h":59.2,"l":57.56,"n":102,"o":59.1,"t":"2026-10-21T13:30:00Z","v":5115,"vw":58.867381},{"c":56.95,"h":57.73,"l":56.95,"n":38,"o":57.71,"t":"2026-10-21T13:45:00Z","v":1545,"vw":57.423103},{"c":57.38,"h":57.38,"l":57.38,"n":14,"o":57.38,"t":"2026-10-21T14:00:00Z","v":270,"vw":57.38},{"c":57.635,"h":57.75,"l":57.46,"n":94,"o":57.46,"t":"2026-10-21T14:15:00Z","v":3043,"vw":57.64375},{"c":58.45,"h":58.45,"l":57.635,"n":129,"o":57.635,"t":"2026-10-21T14:30:00Z","v":4681,"vw":58.141361},{"c":58.275,"h":58.275,"l":58.155,"n":39,"o":58.155,"t":"2026-10-21T14:45:00Z","v":1647,"vw":58.217543},{"c":58.0963,"h":58.27,"l":57.641,"n":344,"o":58.1,"t":"2026-10-21T15:00:00Z","v":7553,"vw":57.968058},{"c":57.9,"h":57.935,"l":57.785,"n":113,"o":57.82,"t":"2026-10-21T15:15:00Z","v":4276,"vw":57.888779},{"c":58.3,"h":58.3,"l":57.935,"n":12,"o":57.935,"t":"2026-10-21T15:30:00Z","v":585,"vw":58.056667},{"c":58.105,"h":58.38,"l":58.105,"n":115,"o":58.2,"t":"2026-10-21T15:45:00Z","v":4483,"vw":58.294596},{"c":58.06,"h":58.06,"l":58.045,"n":27,"o":58.045,"t":"2026-10-21T16:00:00Z","v":663,"vw":58.053902},{"c":58.46,"h":58.46,"l":58.21,"n":17,"o":58.21,"t":"2026-10-21T16:15:00Z","v":771,"vw":58.303333},{"c":58.66,"h":58.66,"l":58.35,"n":49,"o":58.35,"t":"2026-10-21T16:30:00Z","v":1690,"vw":58.487857},{"c":59.17,"h":59.19,"l":58.695,"n":100,"o":58.695,"t":"2026-10-21T16:45:00Z","v":3971,"vw":58.907822},{"c":58.955,"h":59.28,"l":58.89,"n":131,"o":59.28,"t":"2026-10-21T17:00:00Z","v":4514,"vw":58.995154},{"c":59,"h":59.02,"l":58.97,"n":48,"o":58.97,"t":"2026-10-21T17:30:00Z","v":1393,"vw":58.988333},{"c":59.11,"h":59.12,"l":59.085,"n":40,"o":59.1,"t":"2026-10-21T17:45:00Z","v":2119,"vw":59.108262},{"c":58.98,"h":59.02,"l":58.86,"n":108,"o":59.02,"t":"2026-10-21T18:00:00Z","v":6353,"vw":58.979783},{"c":58.99,"h":59,"l":58.99,"n":28,"o":59,"t":"2026-10-21T18:15:00Z","v":702,"vw":58.995},{"c":59.12,"h":59.12,"l":58.985,"n":33,"o":58.985,"t":"2026-10-21T18:30:00Z","v":1440,"vw":59.013409},{"c":58.46,"h":59.2249,"l":58.46,"n":110,"o":59.09,"t":"2026-10-21T18:45:00Z","v":3123,"vw":58.987995},{"c":58.38,"h":58.49,"l":58.11,"n":103,"o":58.49,"t":"2026-10-21T19:00:00Z","v":3263,"vw":58.314125},{"c":59.1275,"h":59.16,"l":58.38,"n":141,"o":58.38,"t":"2026-10-21T19:15:00Z","v":6546,"vw":58.893217},{"c":59.325,"h":59.36,"l":59.1,"n":62,"o":59.23,"t":"2026-10-21T19:30:00Z","v":1698,"vw":59.289227},{"c":59.61,"h":59.8,"l":59.06,"n":676,"o":59.06,"t":"2026-10-21T19:45:00Z","v":19023,"vw":59.581164},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-21T20:00:00Z","v":21563,"vw":59.8},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-21T20:15:00Z","v":1515,"vw":59.8},{"c":59.6,"h":59.6,"l":59.6,"n":13,"o":59.6,"t":"2026-10-22T12:45:00Z","v":1004,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T13:00:00Z","v":991,"vw":59.6},{"c":60.8,"h":60.8,"l":59.485,"n":744,"o":59.5,"t":"2026-10-22T13:30:00Z","v":11163,"vw":60.469168},{"c":61.08,"h":61.49,"l":60.265,"n":1276,"o":60.9,"t":"2026-10-22T13:45:00Z","v":31186,"vw":60.856982},{"c":61.39,"h":61.39,"l":60.91,"n":321,"o":61.33,"t":"2026-10-22T14:00:00Z","v":15516,"vw":61.097811},{"c":61.48,"h":61.5,"l":61.305,"n":168,"o":61.4,"t":"2026-10-22T14:15:00Z","v":7333,"vw":61.424981},{"c":61.26,"h":61.53,"l":61.26,"n":47,"o":61.44,"t":"2026-10-22T14:30:00Z","v":2752,"vw":61.458715},{"c":61.58,"h":61.58,"l":61.09,"n":142,"o":61.24,"t":"2026-10-22T14:45:00Z","v":7427,"vw":61.404682},{"c":61.505,"h":61.525,"l":61.5,"n":29,"o":61.51,"t":"2026-10-22T15:00:00Z","v":1865,"vw":61.506471},{"c":61.77,"h":61.84,"l":61.66,"n":42,"o":61.68,"t":"2026-10-22T15:15:00Z","v":1387,"vw":61.714},{"c":61.86,"h":61.905,"l":61.73,"n":92,"o":61.73,"t":"2026-10-22T15:30:00Z","v":3908,"vw":61.859822},{"c":61.87,"h":62.11,"l":61.83,"n":125,"o":61.94,"t":"2026-10-22T15:45:00Z","v":7804,"vw":61.961499},{"c":61.5,"h":61.89,"l":61.32,"n":107,"o":61.89,"t":"2026-10-22T16:00:00Z","v":5829,"vw":61.640074},{"c":61.6045,"h":61.78,"l":61.46,"n":74,"o":61.5,"t":"2026-10-22T16:15:00Z","v":3402,"vw":61.630616},{"c":61.71,"h":61.89,"l":61.71,"n":50,"o":61.86,"t":"2026-10-22T16:30:00Z","v":1832,"vw":61.849379},{"c":61.87,"h":61.95,"l":61.87,"n":108,"o":61.87,"t":"2026-10-22T16:45:00Z","v":5722,"vw":61.888732},{"c":61.99,"h":61.99,"l":61.99,"n":32,"o":61.99,"t":"2026-10-22T17:00:00Z","v":1410,"vw":61.99},{"c":62.14,"h":62.14,"l":62.1,"n":35,"o":62.1,"t":"2026-10-22T17:15:00Z","v":887,"vw":62.12},{"c":61.72,"h":62.07,"l":61.72,"n":42,"o":62.07,"t":"2026-10-22T17:30:00Z","v":1446,"vw":61.951471},{"c":61.715,"h":61.715,"l":61.59,"n":135,"o":61.7,"t":"2026-10-22T17:45:00Z","v":4632,"vw":61.675},{"c":61.715,"h":61.715,"l":61.57,"n":43,"o":61.57,"t":"2026-10-22T18:00:00Z","v":1794,"vw":61.683571},{"c":61.8,"h":61.91,"l":61.73,"n":51,"o":61.73,"t":"2026-10-22T18:15:00Z","v":3138,"vw":61.870956},{"c":61.79,"h":61.795,"l":61.79,"n":17,"o":61.795,"t":"2026-10-22T18:30:00Z","v":1044,"vw":61.793571},{"c":61.8,"h":61.9,"l":61.8,"n":86,"o":61.87,"t":"2026-10-22T18:45:00Z","v":4779,"vw":61.878988},{"c":62.05,"h":62.1,"l":62.05,"n":19,"o":62.1,"t":"2026-10-22T19:00:00Z","v":482,"vw":62.065152},{"c":61.61,"h":61.96,"l":61.6,"n":143,"o":61.96,"t":"2026-10-22T19:15:00Z","v":5540,"vw":61.733478},{"c":61.205,"h":61.31,"l":61.055,"n":83,"o":61.31,"t":"2026-10-22T19:30:00Z","v":2261,"vw":61.144264},{"c":61.42,"h":61.42,"l":61.025,"n":785,"o":61.08,"t":"2026-10-22T19:45:00Z","v":16734,"vw":61.169812},{"c":61.42,"h":61.42,"l":61.42,"n":11,"o":61.42,"t":"2026-10-22T20:00:00Z","v":19959,"vw":61.42},{"c":61.35,"h":61.35,"l":61.1,"n":359,"o":61.1,"t":"2026-10-23T13:30:00Z","v":2985,"vw":61.265626},{"c":61.5,"h":61.5,"l":61.13,"n":80,"o":61.32,"t":"2026-10-23T13:45:00Z","v":2609,"vw":61.241355},{"c":61.7,"h":61.98,"l":61.6,"n":175,"o":61.62,"t":"2026-10-23T14:00:00Z","v":10470,"vw":61.763152},{"c":61.68,"h":61.69,"l":61.68,"n":12,"o":61.68,"t":"2026-10-23T14:15:00Z","v":545,"vw":61.685349},{"c":61.78,"h":61.78,"l":61.48,"n":49,"o":61.48,"t":"2026-10-23T14:30:00Z","v":1969,"vw":61.661563},{"c":61.94,"h":61.99,"l":61.94,"n":60,"o":61.98,"t":"2026-10-23T14:45:00Z","v":2178,"vw":61.97375},{"c":61.92,"h":62.09,"l":61.88,"n":75,"o":62.08,"t":"2026-10-23T15:00:00Z","v":5090,"vw":61.923012},{"c":62.16,"h":62.16,"l":62.12,"n":49,"o":62.12,"t":"2026-10-23T15:15:00Z","v":1043,"vw":62.15},{"c":61.83,"h":61.86,"l":61.83,"n":18,"o":61.86,"t":"2026-10-23T16:15:00Z","v":646,"vw":61.84},{"c":61.52,"h":61.69,"l":61.52,"n":38,"o":61.68,"t":"2026-10-23T16:45:00Z","v":1429,"vw":61.65},{"c":61.41,"h":61.41,"l":61.41,"n":6,"o":61.41,"t":"2026-10-23T17:00:00Z","v":248,"vw":61.41},{"c":61.52,"h":61.52,"l":61.52,"n":3,"o":61.52,"t":"2026-10-23T17:15:00Z","v":1216,"vw":61.52},{"c":61.35,"h":61.5,"l":61.35,"n":31,"o":61.36,"t":"2026-10-23T17:30:00Z","v":956,"vw":61.398113}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":97.43824174528568,"iv":1.5602051655595641,"gamma":0.01054926472753345,"theta":-0.13334019019084098,"vega":0.047684390089098055,"rho":0.007482262437432825,"breakevenPct":62.81701995971586},{"delta":0.25,"premium":2.9090490017948434,"strike":88.04659999236237,"iv":1.353016972403703,"gamma":0.012466025392053244,"theta":-0.12008881878474724,"vega":0.04860257955994271,"rho":0.009479033452066233,"breakevenPct":48.25696657564338},{"delta":0.3,"premium":3.573507310222694,"strike":85.2191178288396,"iv":1.2938079227304196,"gamma":0.012676635871240726,"theta":-0.11333429895829457,"vega":0.04681879689347848,"rho":0.011333717353575991,"breakevenPct":44.73125532039494},{"delta":0.35,"premium":4.237965618650544,"strike":82.39163566531684,"iv":1.234598873057136,"gamma":0.012887246350428207,"theta":-0.10657977913184188,"vega":0.045035014227014246,"rho":0.01318840125508575,"breakevenPct":41.205544065146505},{"delta":0.4,"premium":4.902423927078395,"strike":79.56415350179407,"iv":1.1753898233838525,"gamma":0.01309785682961569,"theta":-0.09982525930538921,"vega":0.04325123156055002,"rho":0.015043085156595509,"breakevenPct":37.67983280989806},{"delta":0.45,"premium":5.566882235506245,"strike":76.7366713382713,"iv":1.116180773710569,"gamma":0.013308467308803171,"theta":-0.09307073947893653,"vega":0.04146744889408578,"rho":0.016897769058105267,"breakevenPct":34.15412155464962},{"delta":0.5,"premium":6.231340543934095,"strike":73.90918917474853,"iv":1.0569717240372856,"gamma":0.013519077787990653,"theta":-0.08631621965248386,"vega":0.03968366622762155,"rho":0.01875245295961503,"breakevenPct":30.62841029940118},{"delta":0.55,"premium":6.8957988523619465,"strike":71.08170701122576,"iv":0.9977626743640019,"gamma":0.013729688267178136,"theta":-0.07956169982603117,"vega":0.03789988356115732,"rho":0.020607136861124788,"breakevenPct":27.10269904415274},{"delta":0.6,"premium":7.560257160789797,"strike":68.254224847703,"iv":0.9385536246907185,"gamma":0.013940298746365617,"theta":-0.0728071799995785,"vega":0.03611610089469308,"rho":0.022461820762634546,"breakevenPct":23.5769877889043},{"delta":0.65,"premium":8.224715469217646,"strike":65.42674268418023,"iv":0.8793445750174349,"gamma":0.014150909225553098,"theta":-0.06605266017312582,"vega":0.03433231822822885,"rho":0.024316504664144305,"breakevenPct":20.051276533655862},{"delta":0.7,"premium":8.889173777645496,"strike":62.59926052065745,"iv":0.8201355253441515,"gamma":0.01436151970474058,"theta":-0.05929814034667315,"vega":0.032548535561764624,"rho":0.026171188565654063,"breakevenPct":16.525565278407427},{"delta":0.75,"premium":9.553632086073346,"strike":59.77177835713469,"iv":0.7609264756708679,"gamma":0.014572130183928063,"theta":-0.05254362052022046,"vega":0.03076475289530039,"rho":0.028025872467163822,"breakevenPct":12.999854023158989},{"delta":0.8,"premium":10.218090394501198,"strike":56.94429619361192,"iv":0.7017174259975844,"gamma":0.014782740663115544,"theta":-0.04578910069376779,"vega":0.028980970228836157,"rho":0.02988055636867358,"breakevenPct":9.47414276791055},{"delta":0.85,"premium":10.88254870292905,"strike":54.116814030089145,"iv":0.6425083763243008,"gamma":0.014993351142303026,"theta":-0.039034580867315094,"vega":0.02719718756237192,"rho":0.03173524027018334,"breakevenPct":5.948431512662104},{"delta":0.9,"premium":11.5470070113569,"strike":51.28933186656638,"iv":0.5832993266510171,"gamma":0.015203961621490509,"theta":-0.03228006104086241,"vega":0.025413404895907685,"rho":0.033589924171693104,"breakevenPct":2.4227202574136584}],"put":[{"delta":0.3,"premium":2.1870156167218533,"strike":56.54696696045969,"iv":0.6509559714267291,"gamma":0.03699400034909575,"theta":-0.06378961013933161,"vega":0.05861835354167388,"rho":-0.01629209223716607,"breakevenPct":11.393722341095629},{"delta":0.35,"premium":1.796591865131786,"strike":58.84357726393067,"iv":0.44562773960041613,"gamma":0.055655910858117164,"theta":-0.04547315210714803,"vega":0.06259950133722104,"rho":-0.01855169284450663,"breakevenPct":7.013878730564168},{"delta":0.4,"premium":1.7633009887390525,"strike":60.326601977478106,"iv":0.3376172460473041,"gamma":0.06525187083922791,"theta":-0.0352213737458877,"vega":0.06387228766335787,"rho":-0.020985819464257267,"breakevenPct":4.542296676871965},{"delta":0.45,"premium":2.0922282144233075,"strike":60.98445642884661,"iv":0.3283102012771318,"gamma":0.0656527899215438,"theta":-0.03314910829742378,"vega":0.06239814807110592,"rho":-0.023596957178109255,"breakevenPct":4.006147979750115},{"delta":0.5,"premium":2.421155440107562,"strike":61.64231088021513,"iv":0.3190031565069595,"gamma":0.06605370900385969,"theta":-0.031076842848959858,"vega":0.060924008478853965,"rho":-0.02620809489196124,"breakevenPct":3.4699992826282653},{"delta":0.55,"premium":2.7500826657918176,"strike":62.300165331583635,"iv":0.3096961117367871,"gamma":0.06645462808617558,"theta":-0.029004577400495935,"vega":0.05944986888660201,"rho":-0.028819232605813226,"breakevenPct":2.9338505855064145},{"delta":0.6,"premium":3.0790098914760717,"strike":62.95801978295214,"iv":0.3003890669666149,"gamma":0.06685554716849147,"theta":-0.026932311952032016,"vega":0.05797572929435006,"rho":-0.03143037031966521,"breakevenPct":2.397701888384565},{"delta":0.65,"premium":3.407937117160327,"strike":63.61587423432066,"iv":0.2910820221964425,"gamma":0.06725646625080736,"theta":-0.024860046503568094,"vega":0.05650158970209811,"rho":-0.0340415080335172,"breakevenPct":1.8615531912627148},{"delta":0.7,"premium":3.736864342844582,"strike":64.27372868568916,"iv":0.2817749774262702,"gamma":0.06765738533312325,"theta":-0.02278778105510417,"vega":0.05502745010984616,"rho":-0.03665264574736918,"breakevenPct":1.3254044941408654},{"delta":0.75,"premium":4.065791568528837,"strike":64.93158313705767,"iv":0.2724679326560979,"gamma":0.06805830441543914,"theta":-0.02071551560664025,"vega":0.0535533105175942,"rho":-0.03926378346122117,"breakevenPct":0.7892557970190142},{"delta":0.8,"premium":7.995074183976267,"strike":68.98813056379822,"iv":0.3653805934718103,"gamma":0.05358320474777445,"theta":-0.020127774480712166,"vega":0.045689614243323434,"rho":-0.044544902209506146,"breakevenPct":0.5818151918142525},{"delta":0.85,"premium":12.342255192878339,"strike":73.43916913946587,"iv":0.47015804154302676,"gamma":0.037381424332344204,"theta":-0.01971234421364985,"vega":0.03708427299703264,"rho":-0.050135929470716364,"breakevenPct":0.41252820442129573},{"delta":0.9,"premium":16.68943620178042,"strike":77.89020771513354,"iv":0.5749354896142435,"gamma":0.021179643916913925,"theta":-0.019296913946587536,"vega":0.028478931750741832,"rho":-0.05572695673192659,"breakevenPct":0.24324121702833867}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":97.43824174528568,"iv":1.5602051655595641,"gamma":0.01054926472753345,"theta":-0.13334019019084098,"vega":0.047684390089098055,"rho":0.007482262437432825,"breakevenPct":62.81701995971586},{"delta":0.25,"premium":2.9090490017948434,"strike":88.04659999236237,"iv":1.353016972403703,"gamma":0.012466025392053244,"theta":-0.12008881878474724,"vega":0.04860257955994271,"rho":0.009479033452066233,"breakevenPct":48.25696657564338},{"delta":0.3,"premium":3.573507310222694,"strike":85.2191178288396,"iv":1.2938079227304196,"gamma":0.012676635871240726,"theta":-0.11333429895829457,"vega":0.04681879689347848,"rho":0.011333717353575991,"breakevenPct":44.73125532039494},{"delta":0.35,"premium":4.237965618650544,"strike":82.39163566531684,"iv":1.234598873057136,"gamma":0.012887246350428207,"theta":-0.10657977913184188,"vega":0.045035014227014246,"rho":0.01318840125508575,"breakevenPct":41.205544065146505},{"delta":0.4,"premium":4.902423927078395,"strike":79.56415350179407,"iv":1.1753898233838525,"gamma":0.01309785682961569,"theta":-0.09982525930538921,"vega":0.04325123156055002,"rho":0.015043085156595509,"breakevenPct":37.67983280989806},{"delta":0.45,"premium":5.566882235506245,"strike":76.7366713382713,"iv":1.116180773710569,"gamma":0.013308467308803171,"theta":-0.09307073947893653,"vega":0.04146744889408578,"rho":0.016897769058105267,"breakevenPct":34.15412155464962},{"delta":0.5,"premium":6.231340543934095,"strike":73.90918917474853,"iv":1.0569717240372856,"gamma":0.013519077787990653,"theta":-0.08631621965248386,"vega":0.03968366622762155,"rho":0.01875245295961503,"breakevenPct":30.62841029940118},{"delta":0.55,"premium":6.8957988523619465,"strike":71.08170701122576,"iv":0.9977626743640019,"gamma":0.013729688267178136,"theta":-0.07956169982603117,"vega":0.03789988356115732,"rho":0.020607136861124788,"breakevenPct":27.10269904415274},{"delta":0.6,"premium":7.560257160789797,"strike":68.254224847703,"iv":0.9385536246907185,"gamma":0.013940298746365617,"theta":-0.0728071799995785,"vega":0.03611610089469308,"rho":0.022461820762634546,"breakevenPct":23.5769877889043},{"delta":0.65,"premium":8.224715469217646,"strike":65.42674268418023,"iv":0.8793445750174349,"gamma":0.014150909225553098,"theta":-0.06605266017312582,"vega":0.03433231822822885,"rho":0.024316504664144305,"breakevenPct":20.051276533655862},{"delta":0.7,"premium":8.889173777645496,"strike":62.59926052065745,"iv":0.8201355253441515,"gamma":0.01436151970474058,"theta":-0.05929814034667315,"vega":0.032548535561764624,"rho":0.026171188565654063,"breakevenPct":16.525565278407427},{"delta":0.75,"premium":9.553632086073346,"strike":59.77177835713469,"iv":0.7609264756708679,"gamma":0.014572130183928063,"theta":-0.05254362052022046,"vega":0.03076475289530039,"rho":0.028025872467163822,"breakevenPct":12.999854023158989},{"delta":0.8,"premium":10.218090394501198,"strike":56.94429619361192,"iv":0.7017174259975844,"gamma":0.014782740663115544,"theta":-0.04578910069376779,"vega":0.028980970228836157,"rho":0.02988055636867358,"breakevenPct":9.47414276791055},{"delta":0.85,"premium":10.88254870292905,"strike":54.116814030089145,"iv":0.6425083763243008,"gamma":0.014993351142303026,"theta":-0.039034580867315094,"vega":0.02719718756237192,"rho":0.03173524027018334,"breakevenPct":5.948431512662104},{"delta":0.9,"premium":11.5470070113569,"strike":51.28933186656638,"iv":0.5832993266510171,"gamma":0.015203961621490509,"theta":-0.03228006104086241,"vega":0.025413404895907685,"rho":0.033589924171693104,"breakevenPct":2.4227202574136584}],"put":[{"delta":0.3,"premium":2.1870156167218533,"strike":56.54696696045969,"iv":0.6509559714267291,"gamma":0.03699400034909575,"theta":-0.06378961013933161,"vega":0.05861835354167388,"rho":-0.01629209223716607,"breakevenPct":11.393722341095629},{"delta":0.35,"premium":1.796591865131786,"strike":58.84357726393067,"iv":0.44562773960041613,"gamma":0.055655910858117164,"theta":-0.04547315210714803,"vega":0.06259950133722104,"rho":-0.01855169284450663,"breakevenPct":7.013878730564168},{"delta":0.4,"premium":1.7633009887390525,"strike":60.326601977478106,"iv":0.3376172460473041,"gamma":0.06525187083922791,"theta":-0.0352213737458877,"vega":0.06387228766335787,"rho":-0.020985819464257267,"breakevenPct":4.542296676871965},{"delta":0.45,"premium":2.0922282144233075,"strike":60.98445642884661,"iv":0.3283102012771318,"gamma":0.0656527899215438,"theta":-0.03314910829742378,"vega":0.06239814807110592,"rho":-0.023596957178109255,"breakevenPct":4.006147979750115},{"delta":0.5,"premium":2.421155440107562,"strike":61.64231088021513,"iv":0.3190031565069595,"gamma":0.06605370900385969,"theta":-0.031076842848959858,"vega":0.060924008478853965,"rho":-0.02620809489196124,"breakevenPct":3.4699992826282653},{"delta":0.55,"premium":2.7500826657918176,"strike":62.300165331583635,"iv":0.3096961117367871,"gamma":0.06645462808617558,"theta":-0.029004577400495935,"vega":0.05944986888660201,"rho":-0.028819232605813226,"breakevenPct":2.9338505855064145},{"delta":0.6,"premium":3.0790098914760717,"strike":62.95801978295214,"iv":0.3003890669666149,"gamma":0.06685554716849147,"theta":-0.026932311952032016,"vega":0.05797572929435006,"rho":-0.03143037031966521,"breakevenPct":2.397701888384565},{"delta":0.65,"premium":3.407937117160327,"strike":63.61587423432066,"iv":0.2910820221964425,"gamma":0.06725646625080736,"theta":-0.024860046503568094,"vega":0.05650158970209811,"rho":-0.0340415080335172,"breakevenPct":1.8615531912627148},{"delta":0.7,"premium":3.736864342844582,"strike":64.27372868568916,"iv":0.2817749774262702,"gamma":0.06765738533312325,"theta":-0.02278778105510417,"vega":0.05502745010984616,"rho":-0.03665264574736918,"breakevenPct":1.3254044941408654},{"delta":0.75,"premium":4.065791568528837,"strike":64.93158313705767,"iv":0.2724679326560979,"gamma":0.06805830441543914,"theta":-0.02071551560664025,"vega":0.0535533105175942,"rho":-0.03926378346122117,"breakevenPct":0.7892557970190142},{"delta":0.8,"premium":7.995074183976267,"strike":68.98813056379822,"iv":0.3653805934718103,"gamma":0.05358320474777445,"theta":-0.020127774480712166,"vega":0.045689614243323434,"rho":-0.044544902209506146,"breakevenPct":0.5818151918142525},{"delta":0.85,"premium":12.342255192878339,"strike":73.43916913946587,"iv":0.47015804154302676,"gamma":0.037381424332344204,"theta":-0.01971234421364985,"vega":0.03708427299703264,"rho":-0.050135929470716364,"breakevenPct":0.41252820442129573},{"delta":0.9,"premium":16.68943620178042,"strike":77.89020771513354,"iv":0.5749354896142435,"gamma":0.021179643916913925,"theta":-0.019296913946587536,"vega":0.028478931750741832,"rho":-0.05572695673192659,"breakevenPct":0.24324121702833867}]}},"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"}}