{"symbol":"INCO","url":"https://intraalpha.com/companies/INCO","capturedAt":"2026-10-22T22:36:50.840Z","state":"ready","quote":{"symbol":"INCO","last_price":57.07,"prev_close":57.35,"regular_close":57.07,"change":-0.28,"change_pct":-0.4882,"regular_change":-0.28,"regular_change_pct":-0.4882,"extended_change":0,"extended_change_pct":0,"bid":54,"ask":60.36,"bid_size":100,"ask_size":100,"volume":4996,"vwap":56.949806,"open":56.86,"high":57.085,"low":56.86,"close":57.07,"trade_count":137,"last_trade_at":"2026-10-22T22:30:00.001252506Z","last_quote_at":"2026-10-22T20:05:16.929904976Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:36:38.200974998-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":207700000,"net_expense_ratio":0.0075,"portfolio_turnover":0.2,"dividend_yield":0.0007,"inception_date":"2011-08-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:36:50.522560+00:00"},"optionObservedAt":"2026-10-22T19:59:15.117Z","bars":[{"c":58.45,"h":58.45,"l":58.45,"n":3,"o":58.45,"t":"2026-10-15T13:30:00Z","v":512,"vw":58.45},{"c":58.4151,"h":58.4151,"l":58.4151,"n":1,"o":58.4151,"t":"2026-10-15T13:55:00Z","v":103,"vw":58.4151},{"c":58.4498,"h":58.4498,"l":58.4498,"n":1,"o":58.4498,"t":"2026-10-15T14:05:00Z","v":118,"vw":58.4498},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-15T14:20:00Z","v":119,"vw":58.5},{"c":58.48,"h":58.48,"l":58.48,"n":8,"o":58.48,"t":"2026-10-15T14:35:00Z","v":330,"vw":58.48},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-15T16:15:00Z","v":102,"vw":58.55},{"c":58.6063,"h":58.6063,"l":58.6063,"n":3,"o":58.6063,"t":"2026-10-15T16:30:00Z","v":399,"vw":58.6063},{"c":58.645,"h":58.645,"l":58.645,"n":1,"o":58.645,"t":"2026-10-15T17:00:00Z","v":157,"vw":58.645},{"c":58.614,"h":58.614,"l":58.614,"n":2,"o":58.614,"t":"2026-10-15T17:15:00Z","v":235,"vw":58.614},{"c":58.6007,"h":58.6007,"l":58.6007,"n":2,"o":58.6007,"t":"2026-10-15T17:25:00Z","v":153,"vw":58.6007},{"c":58.6201,"h":58.6201,"l":58.6201,"n":1,"o":58.6201,"t":"2026-10-15T17:45:00Z","v":114,"vw":58.6201},{"c":58.65,"h":58.65,"l":58.65,"n":2,"o":58.65,"t":"2026-10-15T18:05:00Z","v":494,"vw":58.65},{"c":58.635,"h":58.635,"l":58.635,"n":2,"o":58.635,"t":"2026-10-15T18:10:00Z","v":260,"vw":58.635},{"c":58.685,"h":58.685,"l":58.685,"n":2,"o":58.685,"t":"2026-10-15T18:40:00Z","v":120,"vw":58.685},{"c":58.62,"h":58.62,"l":58.62,"n":2,"o":58.62,"t":"2026-10-15T18:45:00Z","v":162,"vw":58.62},{"c":58.65,"h":58.68,"l":58.65,"n":3,"o":58.68,"t":"2026-10-15T18:50:00Z","v":500,"vw":58.668},{"c":58.731,"h":58.74,"l":58.731,"n":6,"o":58.74,"t":"2026-10-15T19:25:00Z","v":800,"vw":58.736627},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-10-15T19:30:00Z","v":172,"vw":58.77},{"c":58.765,"h":58.765,"l":58.765,"n":3,"o":58.765,"t":"2026-10-15T19:40:00Z","v":241,"vw":58.765},{"c":58.725,"h":58.76,"l":58.725,"n":14,"o":58.75,"t":"2026-10-15T19:45:00Z","v":776,"vw":58.753572},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-10-15T19:50:00Z","v":167,"vw":58.74},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-16T13:30:00Z","v":204,"vw":58.66},{"c":58.655,"h":58.655,"l":58.655,"n":2,"o":58.655,"t":"2026-10-16T13:45:00Z","v":204,"vw":58.655},{"c":58.65,"h":58.65,"l":58.65,"n":2,"o":58.65,"t":"2026-10-16T13:50:00Z","v":471,"vw":58.65},{"c":58.665,"h":58.72,"l":58.665,"n":2,"o":58.72,"t":"2026-10-16T14:20:00Z","v":556,"vw":58.688444},{"c":58.639,"h":58.639,"l":58.575,"n":3,"o":58.575,"t":"2026-10-16T14:45:00Z","v":413,"vw":58.621369},{"c":58.64,"h":58.64,"l":58.5849,"n":3,"o":58.5849,"t":"2026-10-16T15:05:00Z","v":291,"vw":58.604301},{"c":58.445,"h":58.445,"l":58.445,"n":2,"o":58.445,"t":"2026-10-16T17:40:00Z","v":124,"vw":58.445},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-16T18:10:00Z","v":265,"vw":58.33},{"c":58.3772,"h":58.3772,"l":58.32,"n":3,"o":58.32,"t":"2026-10-16T18:20:00Z","v":376,"vw":58.354226},{"c":58.2391,"h":58.2391,"l":58.2391,"n":5,"o":58.2391,"t":"2026-10-16T19:40:00Z","v":386,"vw":58.2391},{"c":58.27,"h":58.27,"l":58.27,"n":2,"o":58.27,"t":"2026-10-16T19:45:00Z","v":214,"vw":58.27},{"c":58.01,"h":58.01,"l":58.01,"n":7,"o":58.01,"t":"2026-10-19T13:30:00Z","v":344,"vw":58.01},{"c":57.9841,"h":57.9841,"l":57.9841,"n":1,"o":57.9841,"t":"2026-10-19T13:50:00Z","v":163,"vw":57.9841},{"c":58.0899,"h":58.0899,"l":58.0899,"n":1,"o":58.0899,"t":"2026-10-19T13:55:00Z","v":500,"vw":58.0899},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T14:10:00Z","v":100,"vw":58},{"c":58.08,"h":58.08,"l":58.02,"n":2,"o":58.02,"t":"2026-10-19T14:35:00Z","v":444,"vw":58.064054},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-19T14:55:00Z","v":217,"vw":58.02},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-19T15:00:00Z","v":425,"vw":58.02},{"c":58.0903,"h":58.0903,"l":58.0903,"n":1,"o":58.0903,"t":"2026-10-19T15:40:00Z","v":410,"vw":58.0903},{"c":58.105,"h":58.105,"l":58.105,"n":4,"o":58.105,"t":"2026-10-19T15:45:00Z","v":210,"vw":58.105},{"c":58.031,"h":58.031,"l":58.031,"n":1,"o":58.031,"t":"2026-10-19T15:55:00Z","v":356,"vw":58.031},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-10-19T16:00:00Z","v":181,"vw":57.98},{"c":58.015,"h":58.015,"l":58.015,"n":2,"o":58.015,"t":"2026-10-19T16:15:00Z","v":135,"vw":58.015},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-19T17:30:00Z","v":160,"vw":57.98},{"c":57.93,"h":57.93,"l":57.93,"n":2,"o":57.93,"t":"2026-10-19T17:45:00Z","v":214,"vw":57.93},{"c":57.8901,"h":57.8901,"l":57.89,"n":4,"o":57.89,"t":"2026-10-19T18:10:00Z","v":871,"vw":57.89005},{"c":57.895,"h":57.895,"l":57.895,"n":4,"o":57.895,"t":"2026-10-19T19:00:00Z","v":1525,"vw":57.895},{"c":57.88,"h":57.88,"l":57.88,"n":3,"o":57.88,"t":"2026-10-19T19:45:00Z","v":203,"vw":57.88},{"c":58.13,"h":58.19,"l":58.13,"n":2,"o":58.19,"t":"2026-10-20T13:40:00Z","v":506,"vw":58.147194},{"c":58.21,"h":58.21,"l":58.21,"n":5,"o":58.21,"t":"2026-10-20T14:05:00Z","v":152,"vw":58.21},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-10-20T14:10:00Z","v":153,"vw":58.26},{"c":58.375,"h":58.375,"l":58.375,"n":2,"o":58.375,"t":"2026-10-20T14:20:00Z","v":393,"vw":58.375},{"c":58.51,"h":58.51,"l":58.51,"n":4,"o":58.51,"t":"2026-10-20T14:25:00Z","v":117,"vw":58.51},{"c":58.53,"h":58.53,"l":58.53,"n":4,"o":58.53,"t":"2026-10-20T14:30:00Z","v":400,"vw":58.53},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-20T14:40:00Z","v":207,"vw":58.56},{"c":58.325,"h":58.325,"l":58.325,"n":1,"o":58.325,"t":"2026-10-20T15:50:00Z","v":796,"vw":58.325},{"c":58.3214,"h":58.3214,"l":58.3214,"n":2,"o":58.3214,"t":"2026-10-20T16:30:00Z","v":138,"vw":58.3214},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-20T17:05:00Z","v":168,"vw":58.28},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-20T17:10:00Z","v":2000,"vw":58.29},{"c":58.31,"h":58.31,"l":58.31,"n":3,"o":58.31,"t":"2026-10-20T17:45:00Z","v":124,"vw":58.31},{"c":58.31,"h":58.31,"l":58.31,"n":1,"o":58.31,"t":"2026-10-20T18:00:00Z","v":100,"vw":58.31},{"c":58.325,"h":58.325,"l":58.325,"n":2,"o":58.325,"t":"2026-10-20T18:10:00Z","v":400,"vw":58.325},{"c":58.28,"h":58.28,"l":58.28,"n":5,"o":58.28,"t":"2026-10-20T18:20:00Z","v":189,"vw":58.28},{"c":58.305,"h":58.305,"l":58.27,"n":3,"o":58.27,"t":"2026-10-20T18:30:00Z","v":1240,"vw":58.2875},{"c":58.2301,"h":58.2301,"l":58.23,"n":3,"o":58.23,"t":"2026-10-20T18:40:00Z","v":339,"vw":58.23005},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-10-20T19:45:00Z","v":175,"vw":58.24},{"c":57.4,"h":57.4,"l":57.4,"n":8,"o":57.4,"t":"2026-10-21T13:30:00Z","v":660,"vw":57.4},{"c":57.44,"h":57.44,"l":57.44,"n":5,"o":57.44,"t":"2026-10-21T13:45:00Z","v":4177,"vw":57.44},{"c":57.3601,"h":57.3601,"l":57.36,"n":6,"o":57.36,"t":"2026-10-21T13:55:00Z","v":828,"vw":57.36005},{"c":57.3,"h":57.3,"l":57.3,"n":4,"o":57.3,"t":"2026-10-21T14:20:00Z","v":275,"vw":57.3},{"c":57.395,"h":57.395,"l":57.395,"n":1,"o":57.395,"t":"2026-10-21T14:30:00Z","v":100,"vw":57.395},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-21T14:45:00Z","v":401,"vw":57.42},{"c":57.4718,"h":57.4718,"l":57.4718,"n":1,"o":57.4718,"t":"2026-10-21T16:05:00Z","v":280,"vw":57.4718},{"c":57.5899,"h":57.5899,"l":57.5899,"n":2,"o":57.5899,"t":"2026-10-21T16:30:00Z","v":117,"vw":57.5899},{"c":57.5494,"h":57.5494,"l":57.5494,"n":1,"o":57.5494,"t":"2026-10-21T16:50:00Z","v":217,"vw":57.5494},{"c":57.57,"h":57.57,"l":57.57,"n":3,"o":57.57,"t":"2026-10-21T17:05:00Z","v":167,"vw":57.57},{"c":57.54,"h":57.54,"l":57.54,"n":5,"o":57.54,"t":"2026-10-21T18:15:00Z","v":520,"vw":57.54},{"c":57.52,"h":57.53,"l":57.52,"n":2,"o":57.53,"t":"2026-10-21T18:20:00Z","v":400,"vw":57.5275},{"c":57.551,"h":57.551,"l":57.551,"n":1,"o":57.551,"t":"2026-10-21T18:30:00Z","v":151,"vw":57.551},{"c":57.49,"h":57.49,"l":57.43,"n":4,"o":57.43,"t":"2026-10-21T18:50:00Z","v":368,"vw":57.450316},{"c":57.36,"h":57.36,"l":57.36,"n":3,"o":57.36,"t":"2026-10-21T19:15:00Z","v":213,"vw":57.36},{"c":57.36,"h":57.36,"l":57.36,"n":1,"o":57.36,"t":"2026-10-21T19:20:00Z","v":100,"vw":57.36},{"c":57.36,"h":57.365,"l":57.35,"n":3,"o":57.35,"t":"2026-10-21T19:25:00Z","v":434,"vw":57.360392},{"c":57.4,"h":57.4,"l":57.4,"n":3,"o":57.4,"t":"2026-10-21T19:30:00Z","v":621,"vw":57.4},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-21T19:35:00Z","v":215,"vw":57.415},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-21T19:45:00Z","v":337,"vw":57.41},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-21T20:00:00Z","v":112,"vw":57.35},{"c":56.86,"h":56.86,"l":56.86,"n":3,"o":56.86,"t":"2026-10-22T13:30:00Z","v":1008,"vw":56.86},{"c":56.88,"h":56.88,"l":56.88,"n":4,"o":56.88,"t":"2026-10-22T14:30:00Z","v":154,"vw":56.88},{"c":56.9001,"h":56.9001,"l":56.9,"n":2,"o":56.9,"t":"2026-10-22T14:40:00Z","v":200,"vw":56.90005},{"c":56.97,"h":56.97,"l":56.97,"n":3,"o":56.97,"t":"2026-10-22T15:20:00Z","v":637,"vw":56.97},{"c":56.955,"h":56.955,"l":56.955,"n":2,"o":56.955,"t":"2026-10-22T15:30:00Z","v":247,"vw":56.955},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-22T16:45:00Z","v":152,"vw":57},{"c":57.045,"h":57.045,"l":57.045,"n":2,"o":57.045,"t":"2026-10-22T17:10:00Z","v":134,"vw":57.045},{"c":57.085,"h":57.085,"l":57.085,"n":4,"o":57.085,"t":"2026-10-22T18:10:00Z","v":352,"vw":57.085},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-22T19:00:00Z","v":100,"vw":57.08},{"c":57.07,"h":57.07,"l":57.07,"n":4,"o":57.07,"t":"2026-10-22T20:00:00Z","v":191,"vw":57.07}],"history":[{"c":71.74,"h":71.75,"l":71.52,"n":1175,"o":71.71,"t":"2024-10-21T04:00:00Z","v":49022,"vw":71.675621},{"c":71.15,"h":71.28,"l":70.92,"n":1182,"o":71.28,"t":"2024-10-22T04:00:00Z","v":112407,"vw":71.015771},{"c":71.08,"h":71.16,"l":70.83,"n":926,"o":70.85,"t":"2024-10-23T04:00:00Z","v":49067,"vw":70.97918},{"c":70.27,"h":70.37,"l":70.1947,"n":834,"o":70.37,"t":"2024-10-24T04:00:00Z","v":40259,"vw":70.277792},{"c":69.54,"h":69.82,"l":69.26,"n":876,"o":69.82,"t":"2024-10-25T04:00:00Z","v":74106,"vw":69.579303},{"c":69.85,"h":69.91,"l":69.69,"n":601,"o":69.76,"t":"2024-10-28T04:00:00Z","v":62354,"vw":69.779252},{"c":69.35,"h":69.5,"l":69.35,"n":602,"o":69.44,"t":"2024-10-29T04:00:00Z","v":46539,"vw":69.41038},{"c":69.37,"h":69.55,"l":69.25,"n":988,"o":69.28,"t":"2024-10-30T04:00:00Z","v":78089,"vw":69.367565},{"c":69.25,"h":69.3,"l":68.92,"n":568,"o":69.25,"t":"2024-10-31T04:00:00Z","v":46493,"vw":69.186146},{"c":69.34,"h":69.73,"l":69.28,"n":535,"o":69.39,"t":"2024-11-01T04:00:00Z","v":42437,"vw":69.592029},{"c":68.54,"h":68.88,"l":68.5,"n":933,"o":68.65,"t":"2024-11-04T05:00:00Z","v":96112,"vw":68.653257},{"c":68.69,"h":68.7116,"l":68.54,"n":502,"o":68.54,"t":"2024-11-05T05:00:00Z","v":31303,"vw":68.645683},{"c":69.04,"h":69.1687,"l":68.808,"n":859,"o":69,"t":"2024-11-06T05:00:00Z","v":52047,"vw":69.01675},{"c":68.26,"h":68.4,"l":67.91,"n":951,"o":68.27,"t":"2024-11-07T05:00:00Z","v":79310,"vw":68.140089},{"c":67.7,"h":68,"l":67.61,"n":768,"o":67.87,"t":"2024-11-08T05:00:00Z","v":55290,"vw":67.711013},{"c":67.85,"h":67.99,"l":67.74,"n":690,"o":67.74,"t":"2024-11-11T05:00:00Z","v":54114,"vw":67.861041},{"c":66.78,"h":67.02,"l":66.7111,"n":642,"o":66.99,"t":"2024-11-12T05:00:00Z","v":65519,"vw":66.849698},{"c":66.27,"h":66.4505,"l":66.18,"n":996,"o":66.22,"t":"2024-11-13T05:00:00Z","v":62992,"vw":66.28976},{"c":66.64,"h":66.7501,"l":66.57,"n":528,"o":66.6,"t":"2024-11-14T05:00:00Z","v":37845,"vw":66.697234},{"c":66.27,"h":66.53,"l":66.22,"n":403,"o":66.5,"t":"2024-11-15T05:00:00Z","v":27662,"vw":66.352081},{"c":66.81,"h":66.93,"l":66.73,"n":618,"o":66.75,"t":"2024-11-18T05:00:00Z","v":59597,"vw":66.828875},{"c":67.46,"h":67.57,"l":67.01,"n":469,"o":67.01,"t":"2024-11-19T05:00:00Z","v":43752,"vw":67.373176},{"c":67.64,"h":67.67,"l":67.47,"n":409,"o":67.67,"t":"2024-11-20T05:00:00Z","v":39738,"vw":67.552208},{"c":66.93,"h":66.93,"l":66.584,"n":554,"o":66.82,"t":"2024-11-21T05:00:00Z","v":51392,"vw":66.780893},{"c":67.92,"h":67.92,"l":67.49,"n":505,"o":67.49,"t":"2024-11-22T05:00:00Z","v":48865,"vw":67.734935},{"c":68.44,"h":68.49,"l":68.26,"n":508,"o":68.46,"t":"2024-11-25T05:00:00Z","v":31752,"vw":68.391318},{"c":68.32,"h":68.48,"l":68.26,"n":415,"o":68.48,"t":"2024-11-26T05:00:00Z","v":40894,"vw":68.372385},{"c":68.53,"h":68.65,"l":68.38,"n":537,"o":68.54,"t":"2024-11-27T05:00:00Z","v":67743,"vw":68.486821},{"c":68.4,"h":68.4583,"l":68.01,"n":264,"o":68.1,"t":"2024-11-29T05:00:00Z","v":18842,"vw":68.256155},{"c":68.11,"h":68.233,"l":68.0101,"n":476,"o":68.04,"t":"2024-12-02T05:00:00Z","v":78161,"vw":68.069075},{"c":68.15,"h":68.24,"l":68.07,"n":412,"o":68.24,"t":"2024-12-03T05:00:00Z","v":25360,"vw":68.144304},{"c":67.96,"h":68.09,"l":67.85,"n":482,"o":68.09,"t":"2024-12-04T05:00:00Z","v":28034,"vw":67.994014},{"c":68.82,"h":68.894,"l":68.66,"n":411,"o":68.66,"t":"2024-12-05T05:00:00Z","v":44804,"vw":68.813504},{"c":69.11,"h":69.16,"l":69.0065,"n":370,"o":69.01,"t":"2024-12-06T05:00:00Z","v":24894,"vw":69.070028},{"c":68.15,"h":68.53,"l":68.15,"n":491,"o":68.53,"t":"2024-12-09T05:00:00Z","v":47458,"vw":68.359619},{"c":68.11,"h":68.39,"l":68.08,"n":370,"o":68.14,"t":"2024-12-10T05:00:00Z","v":63364,"vw":68.149855},{"c":68.5,"h":68.71,"l":68.45,"n":524,"o":68.7,"t":"2024-12-11T05:00:00Z","v":27818,"vw":68.522822},{"c":67.73,"h":68,"l":67.71,"n":467,"o":68,"t":"2024-12-12T05:00:00Z","v":23304,"vw":67.819455},{"c":68.2256,"h":68.44,"l":68.1501,"n":338,"o":68.24,"t":"2024-12-13T05:00:00Z","v":17740,"vw":68.220247},{"c":68.22,"h":68.29,"l":68.15,"n":380,"o":68.15,"t":"2024-12-16T05:00:00Z","v":18058,"vw":68.247286},{"c":67.65,"h":67.82,"l":67.6442,"n":397,"o":67.71,"t":"2024-12-17T05:00:00Z","v":25561,"vw":67.728885},{"c":64.93,"h":65.8827,"l":64.75,"n":598,"o":65.82,"t":"2024-12-18T05:00:00Z","v":42195,"vw":65.619372},{"c":65.03,"h":65.47,"l":65.03,"n":520,"o":65.47,"t":"2024-12-19T05:00:00Z","v":50597,"vw":65.252405},{"c":64.68,"h":64.9499,"l":64.37,"n":489,"o":64.37,"t":"2024-12-20T05:00:00Z","v":29930,"vw":64.693055},{"c":64.41,"h":64.465,"l":64.2,"n":380,"o":64.29,"t":"2024-12-23T05:00:00Z","v":27527,"vw":64.367264},{"c":64.9,"h":64.94,"l":64.43,"n":373,"o":64.54,"t":"2024-12-24T05:00:00Z","v":40783,"vw":64.760242},{"c":64.71,"h":64.9,"l":64.62,"n":427,"o":64.9,"t":"2024-12-26T05:00:00Z","v":36459,"vw":64.722796},{"c":64.7448,"h":64.78,"l":64.51,"n":428,"o":64.6,"t":"2024-12-27T05:00:00Z","v":41702,"vw":64.661544},{"c":64.28,"h":64.51,"l":64.21,"n":498,"o":64.4,"t":"2024-12-30T05:00:00Z","v":80177,"vw":64.38724},{"c":64.43,"h":64.64,"l":64.38,"n":380,"o":64.52,"t":"2024-12-31T05:00:00Z","v":39375,"vw":64.513837},{"c":66.07,"h":66.47,"l":66.07,"n":481,"o":66.41,"t":"2025-01-02T05:00:00Z","v":34609,"vw":66.212533},{"c":66.53,"h":66.59,"l":66.39,"n":518,"o":66.53,"t":"2025-01-03T05:00:00Z","v":23120,"vw":66.48528},{"c":65.29,"h":66,"l":65.2368,"n":796,"o":66,"t":"2025-01-06T05:00:00Z","v":307326,"vw":65.381155},{"c":64.6,"h":65.26,"l":64.5101,"n":478,"o":65.26,"t":"2025-01-07T05:00:00Z","v":33498,"vw":64.756904},{"c":64.27,"h":64.57,"l":64.2,"n":518,"o":64.57,"t":"2025-01-08T05:00:00Z","v":30957,"vw":64.279053},{"c":63.17,"h":63.55,"l":63.1,"n":606,"o":63.55,"t":"2025-01-10T05:00:00Z","v":37436,"vw":63.264094},{"c":61.77,"h":61.85,"l":61.56,"n":555,"o":61.64,"t":"2025-01-13T05:00:00Z","v":38303,"vw":61.688436},{"c":62.05,"h":62.0899,"l":61.82,"n":510,"o":61.89,"t":"2025-01-14T05:00:00Z","v":49677,"vw":61.97114},{"c":62.67,"h":63.01,"l":62.66,"n":358,"o":62.72,"t":"2025-01-15T05:00:00Z","v":298245,"vw":62.955075},{"c":62.19,"h":62.51,"l":62.18,"n":452,"o":62.51,"t":"2025-01-16T05:00:00Z","v":36486,"vw":62.30324},{"c":62.68,"h":62.95,"l":62.59,"n":421,"o":62.79,"t":"2025-01-17T05:00:00Z","v":31395,"vw":62.745216},{"c":61.59,"h":61.98,"l":61.56,"n":1254,"o":61.98,"t":"2025-01-21T05:00:00Z","v":85949,"vw":61.721996},{"c":61.28,"h":61.6,"l":61.25,"n":715,"o":61.57,"t":"2025-01-22T05:00:00Z","v":49811,"vw":61.334345},{"c":61.76,"h":62,"l":61.7,"n":1224,"o":61.96,"t":"2025-01-23T05:00:00Z","v":190071,"vw":61.815788},{"c":61.35,"h":61.55,"l":61.28,"n":906,"o":61.42,"t":"2025-01-24T05:00:00Z","v":81356,"vw":61.4463},{"c":60.83,"h":60.89,"l":60.65,"n":665,"o":60.8,"t":"2025-01-27T05:00:00Z","v":57607,"vw":60.829475},{"c":60.76,"h":60.8799,"l":60.7088,"n":565,"o":60.75,"t":"2025-01-28T05:00:00Z","v":32471,"vw":60.790358},{"c":61.18,"h":61.3286,"l":61.15,"n":513,"o":61.19,"t":"2025-01-29T05:00:00Z","v":40540,"vw":61.232051},{"c":61.41,"h":61.5923,"l":61.37,"n":662,"o":61.5,"t":"2025-01-30T05:00:00Z","v":114608,"vw":61.463192},{"c":61.89,"h":62.25,"l":61.86,"n":733,"o":62.03,"t":"2025-01-31T05:00:00Z","v":146851,"vw":62.090949},{"c":63.41,"h":63.6,"l":62.85,"n":894,"o":62.85,"t":"2025-02-03T05:00:00Z","v":69368,"vw":63.355715},{"c":63.1,"h":63.23,"l":63.005,"n":1295,"o":63.2,"t":"2025-02-04T05:00:00Z","v":59419,"vw":63.107314},{"c":62.48,"h":62.62,"l":62.3729,"n":706,"o":62.56,"t":"2025-02-05T05:00:00Z","v":41305,"vw":62.465136},{"c":61.49,"h":61.61,"l":61.4301,"n":526,"o":61.61,"t":"2025-02-06T05:00:00Z","v":31342,"vw":61.507076},{"c":61.18,"h":61.81,"l":61.1424,"n":674,"o":61.57,"t":"2025-02-07T05:00:00Z","v":49786,"vw":61.309075},{"c":61.06,"h":61.32,"l":60.93,"n":1334,"o":61.18,"t":"2025-02-10T05:00:00Z","v":56188,"vw":61.059451},{"c":60.4,"h":60.67,"l":60.3722,"n":594,"o":60.67,"t":"2025-02-11T05:00:00Z","v":81112,"vw":60.515965},{"c":59.92,"h":60.28,"l":59.8574,"n":460,"o":59.95,"t":"2025-02-12T05:00:00Z","v":44164,"vw":60.036425},{"c":60.34,"h":60.35,"l":59.9,"n":394,"o":59.9,"t":"2025-02-13T05:00:00Z","v":29324,"vw":60.162122},{"c":59.37,"h":59.8006,"l":59.36,"n":831,"o":59.68,"t":"2025-02-14T05:00:00Z","v":66919,"vw":59.61418},{"c":58.75,"h":58.92,"l":58.69,"n":1358,"o":58.9,"t":"2025-02-18T05:00:00Z","v":134182,"vw":58.813967},{"c":58.86,"h":58.8793,"l":58.7524,"n":958,"o":58.83,"t":"2025-02-19T05:00:00Z","v":52190,"vw":58.826506},{"c":59.42,"h":59.49,"l":59.2119,"n":1002,"o":59.38,"t":"2025-02-20T05:00:00Z","v":58007,"vw":59.34019},{"c":58.33,"h":58.77,"l":58.3,"n":480,"o":58.69,"t":"2025-02-21T05:00:00Z","v":28088,"vw":58.52934},{"c":58.61,"h":58.695,"l":58.55,"n":545,"o":58.57,"t":"2025-02-24T05:00:00Z","v":39427,"vw":58.613526},{"c":58.53,"h":58.53,"l":58.34,"n":394,"o":58.4,"t":"2025-02-25T05:00:00Z","v":24525,"vw":58.41497},{"c":58.27,"h":58.5,"l":58.27,"n":480,"o":58.31,"t":"2025-02-26T05:00:00Z","v":36505,"vw":58.403912},{"c":57.3,"h":57.64,"l":57.29,"n":641,"o":57.56,"t":"2025-02-27T05:00:00Z","v":39302,"vw":57.480737},{"c":56.13,"h":56.165,"l":55.62,"n":750,"o":55.93,"t":"2025-02-28T05:00:00Z","v":67638,"vw":55.926516},{"c":55.86,"h":56.568,"l":55.82,"n":903,"o":56.35,"t":"2025-03-03T05:00:00Z","v":46629,"vw":56.17262},{"c":55.6,"h":55.89,"l":55.4205,"n":591,"o":55.63,"t":"2025-03-04T05:00:00Z","v":79884,"vw":55.637327},{"c":57.16,"h":57.3,"l":56.86,"n":408,"o":56.86,"t":"2025-03-05T05:00:00Z","v":29290,"vw":57.115565},{"c":57.255,"h":57.54,"l":57.25,"n":466,"o":57.25,"t":"2025-03-06T05:00:00Z","v":20873,"vw":57.365597},{"c":57.33,"h":57.3769,"l":57,"n":430,"o":57.24,"t":"2025-03-07T05:00:00Z","v":36189,"vw":57.200415},{"c":56.28,"h":56.485,"l":56.095,"n":547,"o":56.44,"t":"2025-03-10T04:00:00Z","v":115904,"vw":56.188628},{"c":56.74,"h":56.93,"l":56.62,"n":550,"o":56.75,"t":"2025-03-11T04:00:00Z","v":38411,"vw":56.724546},{"c":56.86,"h":56.94,"l":56.7,"n":428,"o":56.9,"t":"2025-03-12T04:00:00Z","v":45680,"vw":56.834993},{"c":56.579,"h":56.73,"l":56.4652,"n":702,"o":56.52,"t":"2025-03-13T04:00:00Z","v":68904,"vw":56.546976},{"c":57.075,"h":57.24,"l":56.87,"n":630,"o":56.9,"t":"2025-03-14T04:00:00Z","v":76427,"vw":57.111192},{"c":57.38,"h":57.47,"l":57.1,"n":465,"o":57.1,"t":"2025-03-17T04:00:00Z","v":31427,"vw":57.328584},{"c":58.4437,"h":58.52,"l":58.29,"n":888,"o":58.37,"t":"2025-03-18T04:00:00Z","v":37682,"vw":58.405567},{"c":58.8985,"h":58.98,"l":58.65,"n":554,"o":58.65,"t":"2025-03-19T04:00:00Z","v":34705,"vw":58.762611},{"c":59.43,"h":59.5584,"l":59.23,"n":542,"o":59.23,"t":"2025-03-20T04:00:00Z","v":50580,"vw":59.448914},{"c":60.19,"h":60.24,"l":60.04,"n":437,"o":60.17,"t":"2025-03-21T04:00:00Z","v":59721,"vw":60.157569},{"c":60.6342,"h":60.6342,"l":60.4555,"n":637,"o":60.49,"t":"2025-03-24T04:00:00Z","v":31010,"vw":60.543364},{"c":60.08,"h":60.08,"l":59.92,"n":499,"o":60.01,"t":"2025-03-25T04:00:00Z","v":36844,"vw":60.034886},{"c":59.55,"h":59.93,"l":59.5,"n":955,"o":59.84,"t":"2025-03-26T04:00:00Z","v":66733,"vw":59.755577},{"c":59.97,"h":59.986,"l":59.8,"n":308,"o":59.82,"t":"2025-03-27T04:00:00Z","v":56300,"vw":59.859255},{"c":59.38,"h":59.77,"l":59.38,"n":415,"o":59.77,"t":"2025-03-28T04:00:00Z","v":25006,"vw":59.498092},{"c":59.53,"h":59.6312,"l":59.19,"n":380,"o":59.19,"t":"2025-03-31T04:00:00Z","v":35476,"vw":59.393746},{"c":59.6199,"h":59.6409,"l":59.37,"n":524,"o":59.46,"t":"2025-04-01T04:00:00Z","v":21449,"vw":59.480864},{"c":60.82,"h":60.84,"l":60.3,"n":427,"o":60.3,"t":"2025-04-02T04:00:00Z","v":45532,"vw":60.727222},{"c":60.27,"h":60.43,"l":59.76,"n":680,"o":59.76,"t":"2025-04-03T04:00:00Z","v":54257,"vw":60.214757},{"c":58.18,"h":58.96,"l":58.08,"n":664,"o":58.53,"t":"2025-04-04T04:00:00Z","v":69422,"vw":58.378079},{"c":57.46,"h":58.08,"l":56.65,"n":958,"o":56.65,"t":"2025-04-07T04:00:00Z","v":137259,"vw":57.237251},{"c":57.98,"h":59.01,"l":57.84,"n":596,"o":59.01,"t":"2025-04-08T04:00:00Z","v":41802,"vw":58.606418},{"c":60.62,"h":60.84,"l":58.01,"n":751,"o":58.01,"t":"2025-04-09T04:00:00Z","v":63841,"vw":59.377264},{"c":59.99,"h":60.095,"l":59.34,"n":644,"o":59.81,"t":"2025-04-10T04:00:00Z","v":40801,"vw":59.87351},{"c":60.26,"h":60.26,"l":59.66,"n":1050,"o":59.83,"t":"2025-04-11T04:00:00Z","v":103739,"vw":59.895753},{"c":60.61,"h":60.98,"l":60.44,"n":348,"o":60.95,"t":"2025-04-14T04:00:00Z","v":51017,"vw":60.865478},{"c":61.02,"h":61.35,"l":61,"n":517,"o":61.13,"t":"2025-04-15T04:00:00Z","v":48176,"vw":61.181833},{"c":61.185,"h":61.66,"l":61.18,"n":375,"o":61.34,"t":"2025-04-16T04:00:00Z","v":23986,"vw":61.41404},{"c":62.52,"h":62.76,"l":62.09,"n":355,"o":62.09,"t":"2025-04-17T04:00:00Z","v":26959,"vw":62.58661},{"c":63.33,"h":63.345,"l":62.85,"n":738,"o":63.18,"t":"2025-04-21T04:00:00Z","v":88078,"vw":63.064068},{"c":64.14,"h":64.46,"l":63.9508,"n":696,"o":63.99,"t":"2025-04-22T04:00:00Z","v":143388,"vw":64.361517},{"c":64.17,"h":64.58,"l":64.16,"n":649,"o":64.58,"t":"2025-04-23T04:00:00Z","v":99424,"vw":64.287729},{"c":64.66,"h":64.74,"l":64.14,"n":617,"o":64.26,"t":"2025-04-24T04:00:00Z","v":42515,"vw":64.512425},{"c":63.33,"h":63.33,"l":63.09,"n":777,"o":63.31,"t":"2025-04-25T04:00:00Z","v":82434,"vw":63.230475},{"c":63.575,"h":64.01,"l":63.4736,"n":509,"o":64.01,"t":"2025-04-28T04:00:00Z","v":72996,"vw":63.553497},{"c":63.79,"h":63.81,"l":63.48,"n":334,"o":63.61,"t":"2025-04-29T04:00:00Z","v":20136,"vw":63.63455},{"c":63.7936,"h":63.84,"l":63.5006,"n":321,"o":63.68,"t":"2025-04-30T04:00:00Z","v":22194,"vw":63.614392},{"c":63.81,"h":64,"l":63.8017,"n":347,"o":63.93,"t":"2025-05-01T04:00:00Z","v":22239,"vw":63.880921},{"c":63.67,"h":64.09,"l":63.62,"n":870,"o":64.01,"t":"2025-05-02T04:00:00Z","v":88760,"vw":63.814583},{"c":64.79,"h":64.9926,"l":64.74,"n":520,"o":64.81,"t":"2025-05-05T04:00:00Z","v":40442,"vw":64.853639},{"c":64.07,"h":64.42,"l":64.02,"n":803,"o":64.42,"t":"2025-05-06T04:00:00Z","v":73346,"vw":64.216967},{"c":63.69,"h":64.07,"l":63.57,"n":641,"o":64.03,"t":"2025-05-07T04:00:00Z","v":54381,"vw":63.919454},{"c":61.38,"h":62.33,"l":61.05,"n":1276,"o":62.22,"t":"2025-05-08T04:00:00Z","v":69628,"vw":61.699398},{"c":62.64,"h":62.97,"l":62.3254,"n":601,"o":62.94,"t":"2025-05-09T04:00:00Z","v":36774,"vw":62.571821},{"c":65.05,"h":65.18,"l":64.68,"n":521,"o":64.68,"t":"2025-05-12T04:00:00Z","v":47021,"vw":65.032478},{"c":64.69,"h":64.775,"l":64.25,"n":410,"o":64.25,"t":"2025-05-13T04:00:00Z","v":25808,"vw":64.563458},{"c":64.39,"h":64.9234,"l":64.25,"n":381,"o":64.32,"t":"2025-05-14T04:00:00Z","v":25059,"vw":64.338544},{"c":65.07,"h":65.2828,"l":65.06,"n":856,"o":65.0775,"t":"2025-05-15T04:00:00Z","v":112905,"vw":65.13923},{"c":65.43,"h":65.45,"l":65.2496,"n":495,"o":65.28,"t":"2025-05-16T04:00:00Z","v":26075,"vw":65.350745},{"c":65.66,"h":65.7,"l":65.35,"n":395,"o":65.45,"t":"2025-05-19T04:00:00Z","v":51046,"vw":65.421382},{"c":64.36,"h":64.65,"l":64.3021,"n":449,"o":64.65,"t":"2025-05-20T04:00:00Z","v":26811,"vw":64.401485},{"c":64.215,"h":64.5044,"l":64.15,"n":405,"o":64.41,"t":"2025-05-21T04:00:00Z","v":25672,"vw":64.344919},{"c":63.6,"h":63.69,"l":63.54,"n":309,"o":63.69,"t":"2025-05-22T04:00:00Z","v":23747,"vw":63.624993},{"c":64.5727,"h":64.63,"l":64.28,"n":285,"o":64.35,"t":"2025-05-23T04:00:00Z","v":18841,"vw":64.416153},{"c":64.57,"h":64.71,"l":64.4601,"n":464,"o":64.71,"t":"2025-05-27T04:00:00Z","v":28837,"vw":64.548686},{"c":64.23,"h":64.25,"l":64.07,"n":249,"o":64.19,"t":"2025-05-28T04:00:00Z","v":10374,"vw":64.147493},{"c":64.58,"h":64.58,"l":64.28,"n":327,"o":64.46,"t":"2025-05-29T04:00:00Z","v":14463,"vw":64.399136},{"c":64.13,"h":64.17,"l":63.9596,"n":315,"o":64,"t":"2025-05-30T04:00:00Z","v":16303,"vw":64.032461},{"c":64.3661,"h":64.4028,"l":64.15,"n":298,"o":64.29,"t":"2025-06-02T04:00:00Z","v":13381,"vw":64.272616},{"c":63.9,"h":63.915,"l":63.7751,"n":298,"o":63.83,"t":"2025-06-03T04:00:00Z","v":22259,"vw":63.850401},{"c":63.827,"h":63.95,"l":63.827,"n":183,"o":63.95,"t":"2025-06-04T04:00:00Z","v":13765,"vw":63.888723},{"c":63.9686,"h":64.255,"l":63.9686,"n":228,"o":64.11,"t":"2025-06-05T04:00:00Z","v":10760,"vw":64.110896},{"c":64.74,"h":64.85,"l":64.69,"n":243,"o":64.77,"t":"2025-06-06T04:00:00Z","v":11452,"vw":64.763272},{"c":65.095,"h":65.1,"l":64.893,"n":296,"o":64.9,"t":"2025-06-09T04:00:00Z","v":69772,"vw":65.00717},{"c":65.11,"h":65.14,"l":64.92,"n":379,"o":64.98,"t":"2025-06-10T04:00:00Z","v":26022,"vw":65.030333},{"c":64.93,"h":65.0324,"l":64.89,"n":264,"o":64.96,"t":"2025-06-11T04:00:00Z","v":10524,"vw":64.975861},{"c":64.08,"h":64.25,"l":63.92,"n":333,"o":63.96,"t":"2025-06-12T04:00:00Z","v":29804,"vw":64.048909},{"c":63.13,"h":63.365,"l":63.03,"n":400,"o":63.07,"t":"2025-06-13T04:00:00Z","v":23021,"vw":63.163779},{"c":63.5072,"h":63.86,"l":63.48,"n":283,"o":63.52,"t":"2025-06-16T04:00:00Z","v":14154,"vw":63.620862},{"c":62.55,"h":63.02,"l":62.53,"n":358,"o":62.88,"t":"2025-06-17T04:00:00Z","v":17570,"vw":62.786187},{"c":63.02,"h":63.0232,"l":62.82,"n":225,"o":62.88,"t":"2025-06-18T04:00:00Z","v":17720,"vw":62.937797},{"c":63.34,"h":63.52,"l":63.2,"n":378,"o":63.43,"t":"2025-06-20T04:00:00Z","v":35100,"vw":63.407202},{"c":63.47,"h":63.5632,"l":62.95,"n":472,"o":63.09,"t":"2025-06-23T04:00:00Z","v":58738,"vw":63.239961},{"c":64.015,"h":64.17,"l":63.73,"n":442,"o":63.73,"t":"2025-06-24T04:00:00Z","v":17921,"vw":63.956604},{"c":64.31,"h":64.42,"l":64.2,"n":451,"o":64.2,"t":"2025-06-25T04:00:00Z","v":26081,"vw":64.292842},{"c":64.87,"h":65.14,"l":64.23,"n":491,"o":65,"t":"2025-06-26T04:00:00Z","v":30836,"vw":65.014833},{"c":65.11,"h":65.27,"l":64.98,"n":487,"o":65.04,"t":"2025-06-27T04:00:00Z","v":36708,"vw":65.153863},{"c":64.88,"h":64.89,"l":64.56,"n":705,"o":64.77,"t":"2025-06-30T04:00:00Z","v":25091,"vw":64.717522},{"c":64.58,"h":64.7069,"l":64.58,"n":286,"o":64.58,"t":"2025-07-01T04:00:00Z","v":10786,"vw":64.640209},{"c":64.64,"h":64.657,"l":64.37,"n":311,"o":64.5,"t":"2025-07-02T04:00:00Z","v":33034,"vw":64.620365},{"c":64.9,"h":64.9615,"l":64.8,"n":212,"o":64.8,"t":"2025-07-03T04:00:00Z","v":13950,"vw":64.887815},{"c":64.33,"h":64.55,"l":64.19,"n":464,"o":64.44,"t":"2025-07-07T04:00:00Z","v":34322,"vw":64.354669},{"c":64.29,"h":64.29,"l":63.985,"n":540,"o":64.24,"t":"2025-07-08T04:00:00Z","v":90947,"vw":64.095195},{"c":64.35,"h":64.48,"l":64.29,"n":490,"o":64.3,"t":"2025-07-09T04:00:00Z","v":30667,"vw":64.375609},{"c":64.3,"h":64.3,"l":64.06,"n":444,"o":64.06,"t":"2025-07-10T04:00:00Z","v":22976,"vw":64.204694},{"c":63.51,"h":63.76,"l":63.51,"n":249,"o":63.73,"t":"2025-07-11T04:00:00Z","v":9067,"vw":63.685418},{"c":63.75,"h":63.86,"l":63.7049,"n":385,"o":63.75,"t":"2025-07-14T04:00:00Z","v":16466,"vw":63.772011},{"c":63.98,"h":64.425,"l":63.98,"n":417,"o":64.27,"t":"2025-07-15T04:00:00Z","v":23805,"vw":64.237364},{"c":64.72,"h":64.7299,"l":64.38,"n":587,"o":64.39,"t":"2025-07-16T04:00:00Z","v":39246,"vw":64.563547},{"c":64.49,"h":64.5736,"l":64.33,"n":324,"o":64.33,"t":"2025-07-17T04:00:00Z","v":18302,"vw":64.480536},{"c":64.06,"h":64.26,"l":63.98,"n":638,"o":64.26,"t":"2025-07-18T04:00:00Z","v":18726,"vw":64.096277},{"c":64.27,"h":64.44,"l":64.21,"n":412,"o":64.24,"t":"2025-07-21T04:00:00Z","v":26112,"vw":64.312158},{"c":64.27,"h":64.27,"l":64.06,"n":481,"o":64.19,"t":"2025-07-22T04:00:00Z","v":16670,"vw":64.171719},{"c":64.11,"h":64.35,"l":64.035,"n":340,"o":64.21,"t":"2025-07-23T04:00:00Z","v":26425,"vw":64.198262},{"c":63.51,"h":64.09,"l":63.51,"n":435,"o":64.09,"t":"2025-07-24T04:00:00Z","v":27719,"vw":63.773927},{"c":63.14,"h":63.2525,"l":63.0138,"n":368,"o":63.22,"t":"2025-07-25T04:00:00Z","v":22834,"vw":63.146899},{"c":62.85,"h":63.05,"l":62.815,"n":388,"o":63.01,"t":"2025-07-28T04:00:00Z","v":27068,"vw":62.906781},{"c":63.16,"h":63.27,"l":62.98,"n":299,"o":63.27,"t":"2025-07-29T04:00:00Z","v":34738,"vw":63.118536},{"c":62.29,"h":62.56,"l":62.245,"n":520,"o":62.41,"t":"2025-07-30T04:00:00Z","v":54402,"vw":62.40361},{"c":62.6898,"h":62.89,"l":62.58,"n":305,"o":62.8,"t":"2025-07-31T04:00:00Z","v":22155,"vw":62.797882},{"c":63.45,"h":63.5,"l":63.15,"n":324,"o":63.31,"t":"2025-08-01T04:00:00Z","v":43092,"vw":63.365131},{"c":63.04,"h":63.56,"l":62.91,"n":382,"o":63.56,"t":"2025-08-04T04:00:00Z","v":24230,"vw":63.127811},{"c":63.03,"h":63.34,"l":63,"n":434,"o":63.28,"t":"2025-08-05T04:00:00Z","v":26564,"vw":63.164621},{"c":62.66,"h":63.02,"l":62.43,"n":501,"o":62.99,"t":"2025-08-06T04:00:00Z","v":40226,"vw":62.675762},{"c":63.17,"h":63.47,"l":63.04,"n":353,"o":63.3,"t":"2025-08-07T04:00:00Z","v":19943,"vw":63.249389},{"c":62.7,"h":62.715,"l":62.61,"n":359,"o":62.62,"t":"2025-08-08T04:00:00Z","v":25510,"vw":62.668589},{"c":62.97,"h":63.15,"l":62.92,"n":287,"o":63.12,"t":"2025-08-11T04:00:00Z","v":20871,"vw":63.010083},{"c":63.35,"h":63.37,"l":63.05,"n":349,"o":63.1,"t":"2025-08-12T04:00:00Z","v":16208,"vw":63.181739},{"c":63.835,"h":63.97,"l":63.625,"n":488,"o":63.67,"t":"2025-08-13T04:00:00Z","v":32580,"vw":63.797618},{"c":63.385,"h":63.44,"l":63.22,"n":276,"o":63.41,"t":"2025-08-14T04:00:00Z","v":13185,"vw":63.328575},{"c":63.72,"h":63.93,"l":63.49,"n":309,"o":63.51,"t":"2025-08-15T04:00:00Z","v":12815,"vw":63.591809},{"c":65.75,"h":65.75,"l":65.19,"n":682,"o":65.19,"t":"2025-08-18T04:00:00Z","v":40856,"vw":65.501156},{"c":66.44,"h":66.5692,"l":66.16,"n":668,"o":66.16,"t":"2025-08-19T04:00:00Z","v":48598,"vw":66.446941},{"c":66.88,"h":66.945,"l":66.7,"n":537,"o":66.85,"t":"2025-08-20T04:00:00Z","v":26166,"vw":66.82604},{"c":65.93,"h":66.33,"l":65.93,"n":302,"o":66.33,"t":"2025-08-21T04:00:00Z","v":15690,"vw":66.080509},{"c":66.0406,"h":66.09,"l":65.64,"n":433,"o":65.81,"t":"2025-08-22T04:00:00Z","v":33388,"vw":65.969827},{"c":65.65,"h":66.5,"l":65.61,"n":398,"o":65.89,"t":"2025-08-25T04:00:00Z","v":37057,"vw":66.008492},{"c":65.51,"h":65.68,"l":65.48,"n":374,"o":65.55,"t":"2025-08-26T04:00:00Z","v":32709,"vw":65.572225},{"c":65.54,"h":65.59,"l":65.2301,"n":314,"o":65.35,"t":"2025-08-27T04:00:00Z","v":23774,"vw":65.442751},{"c":65.61,"h":65.686,"l":65.47,"n":237,"o":65.47,"t":"2025-08-28T04:00:00Z","v":8319,"vw":65.576398},{"c":65.11,"h":65.17,"l":64.9,"n":435,"o":65.17,"t":"2025-08-29T04:00:00Z","v":40040,"vw":64.98223},{"c":66.21,"h":66.37,"l":65.95,"n":381,"o":65.95,"t":"2025-09-02T04:00:00Z","v":24742,"vw":66.15132},{"c":66.94,"h":66.95,"l":66.59,"n":680,"o":66.59,"t":"2025-09-03T04:00:00Z","v":52821,"vw":66.808435},{"c":66.9,"h":66.9,"l":66.605,"n":584,"o":66.85,"t":"2025-09-04T04:00:00Z","v":43734,"vw":66.743837},{"c":66.66,"h":66.89,"l":66.6,"n":240,"o":66.83,"t":"2025-09-05T04:00:00Z","v":9013,"vw":66.721381},{"c":67.58,"h":67.61,"l":67.34,"n":443,"o":67.34,"t":"2025-09-08T04:00:00Z","v":30067,"vw":67.473449},{"c":67.2915,"h":68,"l":67.29,"n":341,"o":67.38,"t":"2025-09-09T04:00:00Z","v":25959,"vw":67.488276},{"c":67.34,"h":67.43,"l":67.1,"n":314,"o":67.15,"t":"2025-09-10T04:00:00Z","v":10938,"vw":67.313132},{"c":67.17,"h":67.53,"l":67.17,"n":399,"o":67.2708,"t":"2025-09-11T04:00:00Z","v":19347,"vw":67.261505},{"c":66.7,"h":67.0185,"l":66.7,"n":329,"o":67,"t":"2025-09-12T04:00:00Z","v":41297,"vw":66.844209},{"c":67.01,"h":67.13,"l":66.9801,"n":321,"o":67.01,"t":"2025-09-15T04:00:00Z","v":13149,"vw":67.036512},{"c":67.4,"h":67.41,"l":67.2,"n":518,"o":67.39,"t":"2025-09-16T04:00:00Z","v":71178,"vw":67.273351},{"c":67.54,"h":68.02,"l":67.48,"n":407,"o":67.48,"t":"2025-09-17T04:00:00Z","v":17653,"vw":67.696114},{"c":67.13,"h":67.38,"l":67.045,"n":330,"o":67.38,"t":"2025-09-18T04:00:00Z","v":16918,"vw":67.179579},{"c":67.34,"h":67.38,"l":67.22,"n":312,"o":67.33,"t":"2025-09-19T04:00:00Z","v":18989,"vw":67.332364},{"c":66.63,"h":66.97,"l":66.57,"n":410,"o":66.97,"t":"2025-09-22T04:00:00Z","v":23859,"vw":66.777208},{"c":65.81,"h":66.15,"l":65.7,"n":655,"o":66.15,"t":"2025-09-23T04:00:00Z","v":68149,"vw":65.843511},{"c":65.543,"h":65.85,"l":65.543,"n":294,"o":65.85,"t":"2025-09-24T04:00:00Z","v":19587,"vw":65.626342},{"c":65.42,"h":65.48,"l":65.21,"n":320,"o":65.25,"t":"2025-09-25T04:00:00Z","v":16118,"vw":65.379792},{"c":64.95,"h":64.96,"l":64.6386,"n":313,"o":64.73,"t":"2025-09-26T04:00:00Z","v":23598,"vw":64.820613},{"c":64.72,"h":64.95,"l":64.66,"n":483,"o":64.82,"t":"2025-09-29T04:00:00Z","v":27691,"vw":64.820011},{"c":64.665,"h":64.7459,"l":64.62,"n":310,"o":64.67,"t":"2025-09-30T04:00:00Z","v":20123,"vw":64.685006},{"c":65.025,"h":65.43,"l":65.025,"n":372,"o":65.2,"t":"2025-10-01T04:00:00Z","v":25546,"vw":65.219134},{"c":65.17,"h":65.32,"l":64.9601,"n":359,"o":65.32,"t":"2025-10-02T04:00:00Z","v":13888,"vw":65.128967},{"c":64.91,"h":65.205,"l":64.91,"n":313,"o":65.1,"t":"2025-10-03T04:00:00Z","v":19889,"vw":65.055044},{"c":65.1673,"h":65.3,"l":65.145,"n":390,"o":65.2,"t":"2025-10-06T04:00:00Z","v":30123,"vw":65.203587},{"c":65.39,"h":65.39,"l":65.22,"n":454,"o":65.26,"t":"2025-10-07T04:00:00Z","v":27530,"vw":65.286175},{"c":64.87,"h":64.93,"l":64.83,"n":336,"o":64.89,"t":"2025-10-08T04:00:00Z","v":16470,"vw":64.87608},{"c":64.81,"h":65.05,"l":64.73,"n":381,"o":64.99,"t":"2025-10-09T04:00:00Z","v":16976,"vw":64.829507},{"c":65.0458,"h":65.58,"l":64.95,"n":421,"o":65.4,"t":"2025-10-10T04:00:00Z","v":58152,"vw":65.370335},{"c":64.9,"h":65.1004,"l":64.9,"n":354,"o":64.98,"t":"2025-10-13T04:00:00Z","v":19955,"vw":65.010782},{"c":64.71,"h":64.72,"l":64.3325,"n":563,"o":64.69,"t":"2025-10-14T04:00:00Z","v":35181,"vw":64.544927},{"c":65.9748,"h":65.975,"l":65.687,"n":372,"o":65.72,"t":"2025-10-15T04:00:00Z","v":11431,"vw":65.827156},{"c":66.72,"h":66.95,"l":66.61,"n":785,"o":66.61,"t":"2025-10-16T04:00:00Z","v":115687,"vw":66.756012},{"c":67.25,"h":67.45,"l":67.03,"n":277,"o":67.03,"t":"2025-10-17T04:00:00Z","v":10564,"vw":67.243212},{"c":67.1712,"h":67.2248,"l":66.83,"n":270,"o":66.83,"t":"2025-10-20T04:00:00Z","v":10421,"vw":67.076167},{"c":66.62,"h":66.8338,"l":66.62,"n":259,"o":66.62,"t":"2025-10-21T04:00:00Z","v":11619,"vw":66.758631},{"c":67.77,"h":67.96,"l":67.56,"n":576,"o":67.6,"t":"2025-10-22T04:00:00Z","v":27633,"vw":67.785421},{"c":67.015,"h":67.18,"l":66.71,"n":383,"o":66.71,"t":"2025-10-23T04:00:00Z","v":17569,"vw":67.003323},{"c":66.2158,"h":66.77,"l":66.155,"n":597,"o":66.58,"t":"2025-10-24T04:00:00Z","v":52871,"vw":66.294725},{"c":66.49,"h":66.535,"l":66.31,"n":256,"o":66.39,"t":"2025-10-27T04:00:00Z","v":17536,"vw":66.416313},{"c":66.04,"h":66.2,"l":65.98,"n":336,"o":65.99,"t":"2025-10-28T04:00:00Z","v":17415,"vw":66.108562},{"c":65.8673,"h":66.2,"l":65.74,"n":413,"o":66.13,"t":"2025-10-29T04:00:00Z","v":27977,"vw":66.021768},{"c":65.6671,"h":65.84,"l":65.55,"n":183,"o":65.63,"t":"2025-10-30T04:00:00Z","v":10075,"vw":65.747995},{"c":65.3314,"h":65.47,"l":65.1619,"n":263,"o":65.47,"t":"2025-10-31T04:00:00Z","v":8799,"vw":65.290912},{"c":65.4332,"h":65.59,"l":65.27,"n":249,"o":65.59,"t":"2025-11-03T05:00:00Z","v":11796,"vw":65.405075},{"c":64.8433,"h":65.069,"l":64.63,"n":346,"o":65.02,"t":"2025-11-04T05:00:00Z","v":27824,"vw":64.880741},{"c":65.22,"h":65.27,"l":64.93,"n":239,"o":64.96,"t":"2025-11-05T05:00:00Z","v":7986,"vw":65.155713},{"c":64.5041,"h":64.76,"l":64.41,"n":388,"o":64.76,"t":"2025-11-06T05:00:00Z","v":15479,"vw":64.515266},{"c":64.52,"h":64.54,"l":64.0428,"n":397,"o":64.5,"t":"2025-11-07T05:00:00Z","v":19834,"vw":64.386234},{"c":64.71,"h":64.73,"l":64.42,"n":274,"o":64.42,"t":"2025-11-10T05:00:00Z","v":14224,"vw":64.582554},{"c":65.69,"h":65.73,"l":65.08,"n":462,"o":65.08,"t":"2025-11-11T05:00:00Z","v":37002,"vw":65.482308},{"c":65.45,"h":65.45,"l":65.19,"n":251,"o":65.19,"t":"2025-11-12T05:00:00Z","v":25126,"vw":65.267614},{"c":64.65,"h":65.08,"l":64.65,"n":293,"o":65.01,"t":"2025-11-13T05:00:00Z","v":16874,"vw":64.876342},{"c":64.98,"h":65.285,"l":64.83,"n":218,"o":64.83,"t":"2025-11-14T05:00:00Z","v":21225,"vw":65.168686},{"c":65.37,"h":65.75,"l":65.37,"n":345,"o":65.54,"t":"2025-11-17T05:00:00Z","v":28111,"vw":65.647418},{"c":65.41,"h":65.52,"l":65.17,"n":273,"o":65.29,"t":"2025-11-18T05:00:00Z","v":16884,"vw":65.389155},{"c":65.4468,"h":65.62,"l":65.381,"n":291,"o":65.44,"t":"2025-11-19T05:00:00Z","v":63272,"vw":65.533238},{"c":65.1612,"h":65.73,"l":65.15,"n":261,"o":65.53,"t":"2025-11-20T05:00:00Z","v":13217,"vw":65.468083},{"c":64.4393,"h":64.64,"l":64.38,"n":296,"o":64.55,"t":"2025-11-21T05:00:00Z","v":15811,"vw":64.491635},{"c":64.7296,"h":64.825,"l":64.57,"n":291,"o":64.57,"t":"2025-11-24T05:00:00Z","v":15942,"vw":64.709145},{"c":64.76,"h":64.86,"l":64.5001,"n":391,"o":64.51,"t":"2025-11-25T05:00:00Z","v":23514,"vw":64.707403},{"c":65.165,"h":65.24,"l":65,"n":286,"o":65.09,"t":"2025-11-26T05:00:00Z","v":20308,"vw":65.177098},{"c":65.5,"h":65.57,"l":65.15,"n":249,"o":65.15,"t":"2025-11-28T05:00:00Z","v":12587,"vw":65.38607},{"c":65.28,"h":65.3828,"l":65.14,"n":400,"o":65.14,"t":"2025-12-01T05:00:00Z","v":19593,"vw":65.292848},{"c":64.64,"h":64.84,"l":64.56,"n":226,"o":64.77,"t":"2025-12-02T05:00:00Z","v":9203,"vw":64.679469},{"c":63.636,"h":63.89,"l":63.63,"n":252,"o":63.84,"t":"2025-12-03T05:00:00Z","v":19472,"vw":63.721282},{"c":64.18,"h":64.25,"l":64.09,"n":210,"o":64.25,"t":"2025-12-04T05:00:00Z","v":18399,"vw":64.165906},{"c":64.376,"h":64.4901,"l":64.37,"n":211,"o":64.49,"t":"2025-12-05T05:00:00Z","v":10373,"vw":64.446076},{"c":63.09,"h":63.49,"l":63.05,"n":315,"o":63.37,"t":"2025-12-08T05:00:00Z","v":24611,"vw":63.246983},{"c":63.58,"h":63.62,"l":63.42,"n":316,"o":63.42,"t":"2025-12-09T05:00:00Z","v":27325,"vw":63.576932},{"c":63.5,"h":63.5957,"l":63.38,"n":215,"o":63.46,"t":"2025-12-10T05:00:00Z","v":16165,"vw":63.491296},{"c":63.93,"h":63.93,"l":63.535,"n":346,"o":63.57,"t":"2025-12-11T05:00:00Z","v":19926,"vw":63.817408},{"c":63.13,"h":63.47,"l":63.07,"n":341,"o":63.4,"t":"2025-12-12T05:00:00Z","v":30219,"vw":63.20153},{"c":63.25,"h":63.51,"l":63.25,"n":356,"o":63.42,"t":"2025-12-15T05:00:00Z","v":36536,"vw":63.351794},{"c":63.346,"h":63.36,"l":63.15,"n":298,"o":63.15,"t":"2025-12-16T05:00:00Z","v":19871,"vw":63.239304},{"c":63.07,"h":63.405,"l":63.07,"n":339,"o":63.3,"t":"2025-12-17T05:00:00Z","v":14663,"vw":63.205801},{"c":63.361,"h":63.515,"l":63.36,"n":233,"o":63.45,"t":"2025-12-18T05:00:00Z","v":17286,"vw":63.448917},{"c":64.71,"h":64.72,"l":63.953,"n":372,"o":64.15,"t":"2025-12-19T05:00:00Z","v":36158,"vw":64.39502},{"c":64.665,"h":64.75,"l":64.48,"n":224,"o":64.48,"t":"2025-12-22T05:00:00Z","v":10959,"vw":64.661392},{"c":65.03,"h":65.04,"l":64.56,"n":316,"o":64.56,"t":"2025-12-23T05:00:00Z","v":32306,"vw":64.797316},{"c":64.29,"h":64.49,"l":64.27,"n":267,"o":64.45,"t":"2025-12-24T05:00:00Z","v":14220,"vw":64.32161},{"c":64.1049,"h":64.35,"l":64.02,"n":232,"o":64.35,"t":"2025-12-26T05:00:00Z","v":11262,"vw":64.101898},{"c":63.89,"h":64,"l":63.81,"n":402,"o":64,"t":"2025-12-29T05:00:00Z","v":25876,"vw":63.866152},{"c":64.09,"h":64.31,"l":64.0122,"n":385,"o":64.11,"t":"2025-12-30T05:00:00Z","v":35396,"vw":64.169978},{"c":64.81,"h":64.8999,"l":64.6501,"n":287,"o":64.67,"t":"2025-12-31T05:00:00Z","v":18875,"vw":64.741737},{"c":65.2,"h":65.21,"l":64.75,"n":473,"o":65,"t":"2026-01-02T05:00:00Z","v":60338,"vw":64.829194},{"c":65.25,"h":65.25,"l":64.968,"n":443,"o":64.98,"t":"2026-01-05T05:00:00Z","v":26379,"vw":65.11129},{"c":65,"h":65.18,"l":64.89,"n":328,"o":64.9,"t":"2026-01-06T05:00:00Z","v":18099,"vw":64.986321},{"c":65.215,"h":65.36,"l":65.17,"n":331,"o":65.24,"t":"2026-01-07T05:00:00Z","v":20218,"vw":65.261508},{"c":64.84,"h":64.8903,"l":64.7,"n":375,"o":64.78,"t":"2026-01-08T05:00:00Z","v":98383,"vw":64.735905},{"c":64.01,"h":64.2,"l":63.86,"n":400,"o":64.12,"t":"2026-01-09T05:00:00Z","v":29482,"vw":64.014475},{"c":64.2,"h":64.2866,"l":63.93,"n":307,"o":63.93,"t":"2026-01-12T05:00:00Z","v":20254,"vw":64.181406},{"c":63.77,"h":63.945,"l":63.725,"n":227,"o":63.86,"t":"2026-01-13T05:00:00Z","v":11136,"vw":63.819661},{"c":63.74,"h":63.74,"l":63.45,"n":276,"o":63.52,"t":"2026-01-14T05:00:00Z","v":20773,"vw":63.589585},{"c":63.76,"h":63.81,"l":63.48,"n":274,"o":63.51,"t":"2026-01-15T05:00:00Z","v":42718,"vw":63.738369},{"c":62.96,"h":63.08,"l":62.8308,"n":611,"o":63.07,"t":"2026-01-16T05:00:00Z","v":43920,"vw":62.969118},{"c":61.725,"h":62.04,"l":61.7,"n":596,"o":61.85,"t":"2026-01-20T05:00:00Z","v":27380,"vw":61.827579},{"c":61.44,"h":61.62,"l":61.28,"n":579,"o":61.31,"t":"2026-01-21T05:00:00Z","v":28382,"vw":61.472669},{"c":61.6,"h":61.75,"l":61.51,"n":453,"o":61.66,"t":"2026-01-22T05:00:00Z","v":29077,"vw":61.62872},{"c":60.87,"h":61.03,"l":60.59,"n":370,"o":60.74,"t":"2026-01-23T05:00:00Z","v":87278,"vw":60.632256},{"c":61.24,"h":61.32,"l":61,"n":378,"o":61.05,"t":"2026-01-26T05:00:00Z","v":20068,"vw":61.173131},{"c":60.99,"h":61.01,"l":60.8701,"n":346,"o":60.88,"t":"2026-01-27T05:00:00Z","v":22814,"vw":60.928917},{"c":60.41,"h":60.55,"l":60.15,"n":483,"o":60.42,"t":"2026-01-28T05:00:00Z","v":45206,"vw":60.374225},{"c":60.65,"h":60.77,"l":60.3175,"n":547,"o":60.48,"t":"2026-01-29T05:00:00Z","v":60471,"vw":60.558087},{"c":61.26,"h":61.48,"l":60.94,"n":641,"o":61.21,"t":"2026-01-30T05:00:00Z","v":100526,"vw":61.106951},{"c":63.61,"h":63.61,"l":60.77,"n":1343,"o":60.77,"t":"2026-02-02T05:00:00Z","v":126490,"vw":62.996208},{"c":63.11,"h":63.4,"l":62.86,"n":700,"o":63.4,"t":"2026-02-03T05:00:00Z","v":82730,"vw":63.073665},{"c":63.85,"h":63.85,"l":63.4123,"n":468,"o":63.55,"t":"2026-02-04T05:00:00Z","v":47413,"vw":63.647917},{"c":63.33,"h":63.55,"l":63.27,"n":535,"o":63.55,"t":"2026-02-05T05:00:00Z","v":37203,"vw":63.43559},{"c":63.76,"h":63.82,"l":63.455,"n":436,"o":63.55,"t":"2026-02-06T05:00:00Z","v":37282,"vw":63.705858},{"c":64.2,"h":64.2,"l":63.97,"n":528,"o":64.02,"t":"2026-02-09T05:00:00Z","v":53228,"vw":64.131775},{"c":64.87,"h":64.97,"l":64.75,"n":1057,"o":64.75,"t":"2026-02-10T05:00:00Z","v":68137,"vw":64.850188},{"c":65.03,"h":65.19,"l":64.84,"n":518,"o":64.95,"t":"2026-02-11T05:00:00Z","v":81899,"vw":65.098142},{"c":65.16,"h":65.2799,"l":64.898,"n":614,"o":65.05,"t":"2026-02-12T05:00:00Z","v":85882,"vw":65.050403},{"c":64.48,"h":64.62,"l":64.21,"n":775,"o":64.44,"t":"2026-02-13T05:00:00Z","v":75165,"vw":64.409493},{"c":64.5,"h":64.63,"l":64.1947,"n":496,"o":64.34,"t":"2026-02-17T05:00:00Z","v":41328,"vw":64.383592},{"c":64.68,"h":64.87,"l":64.51,"n":402,"o":64.51,"t":"2026-02-18T05:00:00Z","v":28325,"vw":64.727832},{"c":63.33,"h":63.33,"l":63.07,"n":457,"o":63.32,"t":"2026-02-19T05:00:00Z","v":49383,"vw":63.188555},{"c":64.35,"h":64.43,"l":63.55,"n":771,"o":63.55,"t":"2026-02-20T05:00:00Z","v":58418,"vw":64.137771},{"c":63.84,"h":64.1042,"l":63.721,"n":462,"o":64.01,"t":"2026-02-23T05:00:00Z","v":37053,"vw":63.905062},{"c":63.93,"h":64.1243,"l":63.73,"n":645,"o":63.73,"t":"2026-02-24T05:00:00Z","v":39006,"vw":63.999163},{"c":64.12,"h":64.32,"l":63.92,"n":432,"o":64.2,"t":"2026-02-25T05:00:00Z","v":36144,"vw":64.128607},{"c":63.91,"h":64.26,"l":63.84,"n":604,"o":64.12,"t":"2026-02-26T05:00:00Z","v":38267,"vw":64.023979},{"c":63.65,"h":63.72,"l":63.36,"n":576,"o":63.41,"t":"2026-02-27T05:00:00Z","v":44556,"vw":63.576162},{"c":61.8138,"h":62.19,"l":61.76,"n":731,"o":61.79,"t":"2026-03-02T05:00:00Z","v":37836,"vw":61.923929},{"c":60.73,"h":60.86,"l":59.47,"n":1887,"o":60.41,"t":"2026-03-03T05:00:00Z","v":92795,"vw":60.15644},{"c":60.79,"h":60.85,"l":60.36,"n":960,"o":60.56,"t":"2026-03-04T05:00:00Z","v":51085,"vw":60.525418},{"c":60.65,"h":61.04,"l":60.02,"n":2082,"o":60.94,"t":"2026-03-05T05:00:00Z","v":152448,"vw":60.452337},{"c":60.18,"h":60.38,"l":59.95,"n":2180,"o":60.25,"t":"2026-03-06T05:00:00Z","v":119567,"vw":60.16774},{"c":59.62,"h":60.01,"l":58.63,"n":2275,"o":58.81,"t":"2026-03-09T04:00:00Z","v":102175,"vw":59.21147},{"c":60.11,"h":60.745,"l":60,"n":974,"o":60.07,"t":"2026-03-10T04:00:00Z","v":72410,"vw":60.317575},{"c":58.73,"h":59.09,"l":58.54,"n":1558,"o":58.93,"t":"2026-03-11T04:00:00Z","v":91162,"vw":58.816899},{"c":57.04,"h":57.7,"l":56.99,"n":1579,"o":57.7,"t":"2026-03-12T04:00:00Z","v":308497,"vw":57.112866},{"c":56.3898,"h":57.04,"l":56.335,"n":1664,"o":56.62,"t":"2026-03-13T04:00:00Z","v":101943,"vw":56.712911},{"c":56.94,"h":57.2,"l":56.88,"n":1451,"o":56.94,"t":"2026-03-16T04:00:00Z","v":67537,"vw":57.047252},{"c":56.99,"h":57.29,"l":56.99,"n":806,"o":57.18,"t":"2026-03-17T04:00:00Z","v":37031,"vw":57.154613},{"c":56.29,"h":57,"l":56.2,"n":2207,"o":57,"t":"2026-03-18T04:00:00Z","v":85262,"vw":56.68971},{"c":55.82,"h":55.94,"l":55.4,"n":1668,"o":55.65,"t":"2026-03-19T04:00:00Z","v":52811,"vw":55.637725},{"c":54.7221,"h":55.81,"l":54.46,"n":2781,"o":55.81,"t":"2026-03-20T04:00:00Z","v":84400,"vw":54.979161},{"c":55.9,"h":56.6699,"l":55.57,"n":1966,"o":55.57,"t":"2026-03-23T04:00:00Z","v":65036,"vw":56.149828},{"c":54.4872,"h":54.895,"l":54.35,"n":1257,"o":54.64,"t":"2026-03-24T04:00:00Z","v":31829,"vw":54.66948},{"c":55.66,"h":55.985,"l":55.61,"n":592,"o":55.7,"t":"2026-03-25T04:00:00Z","v":23854,"vw":55.797874},{"c":54.81,"h":55.53,"l":54.75,"n":572,"o":55.39,"t":"2026-03-26T04:00:00Z","v":38336,"vw":55.03885},{"c":53.75,"h":54.025,"l":53.7,"n":1098,"o":54.01,"t":"2026-03-27T04:00:00Z","v":63526,"vw":53.839628},{"c":53.29,"h":53.6513,"l":53.19,"n":1186,"o":53.49,"t":"2026-03-30T04:00:00Z","v":47926,"vw":53.41},{"c":54.97,"h":55.14,"l":53.6701,"n":2293,"o":53.83,"t":"2026-03-31T04:00:00Z","v":65389,"vw":54.480108},{"c":55.19,"h":55.52,"l":54.88,"n":1444,"o":54.94,"t":"2026-04-01T04:00:00Z","v":40483,"vw":55.188522},{"c":54.85,"h":55.35,"l":54.53,"n":698,"o":54.64,"t":"2026-04-02T04:00:00Z","v":35068,"vw":54.919298},{"c":55.78,"h":56.0385,"l":55.77,"n":470,"o":55.81,"t":"2026-04-06T04:00:00Z","v":20530,"vw":55.869622},{"c":56.04,"h":56.54,"l":55.21,"n":1026,"o":55.75,"t":"2026-04-07T04:00:00Z","v":68488,"vw":55.762834},{"c":58.49,"h":58.9851,"l":58.09,"n":634,"o":58.9,"t":"2026-04-08T04:00:00Z","v":65107,"vw":58.549847},{"c":58.37,"h":58.885,"l":58.23,"n":408,"o":58.27,"t":"2026-04-09T04:00:00Z","v":29094,"vw":58.63194},{"c":59.38,"h":59.5,"l":59.06,"n":496,"o":59.33,"t":"2026-04-10T04:00:00Z","v":144617,"vw":59.25342},{"c":58.66,"h":58.8629,"l":58.1,"n":498,"o":58.1,"t":"2026-04-13T04:00:00Z","v":34140,"vw":58.617109},{"c":59.03,"h":59.4361,"l":59.03,"n":1055,"o":59.25,"t":"2026-04-14T04:00:00Z","v":39809,"vw":59.266368},{"c":59.23,"h":59.36,"l":59,"n":386,"o":59.17,"t":"2026-04-15T04:00:00Z","v":49104,"vw":59.253932},{"c":59.71,"h":59.71,"l":59.17,"n":319,"o":59.2,"t":"2026-04-16T04:00:00Z","v":24070,"vw":59.34042},{"c":61.32,"h":61.615,"l":61,"n":394,"o":61,"t":"2026-04-17T04:00:00Z","v":49626,"vw":61.41047},{"c":60.34,"h":60.54,"l":60.24,"n":454,"o":60.27,"t":"2026-04-20T04:00:00Z","v":33496,"vw":60.328173},{"c":59.85,"h":60.72,"l":59.85,"n":335,"o":60.61,"t":"2026-04-21T04:00:00Z","v":19575,"vw":60.26102},{"c":60.35,"h":60.7199,"l":60.3201,"n":335,"o":60.48,"t":"2026-04-22T04:00:00Z","v":22320,"vw":60.506441},{"c":59.5361,"h":60.15,"l":59.19,"n":346,"o":59.73,"t":"2026-04-23T04:00:00Z","v":16993,"vw":59.739349},{"c":59.71,"h":59.885,"l":59.48,"n":316,"o":59.54,"t":"2026-04-24T04:00:00Z","v":29644,"vw":59.691221},{"c":59.506,"h":59.62,"l":59.43,"n":342,"o":59.58,"t":"2026-04-27T04:00:00Z","v":14559,"vw":59.503527},{"c":59.04,"h":59.23,"l":58.8,"n":309,"o":58.86,"t":"2026-04-28T04:00:00Z","v":27653,"vw":58.899359},{"c":58.9381,"h":59.17,"l":58.87,"n":204,"o":59.08,"t":"2026-04-29T04:00:00Z","v":11077,"vw":59.061949},{"c":59.22,"h":59.45,"l":58.82,"n":268,"o":58.89,"t":"2026-04-30T04:00:00Z","v":48832,"vw":59.36389},{"c":59.023,"h":59.52,"l":59.01,"n":223,"o":59.15,"t":"2026-05-01T04:00:00Z","v":22284,"vw":59.135037},{"c":58.22,"h":58.8199,"l":58.08,"n":885,"o":58.51,"t":"2026-05-04T04:00:00Z","v":168006,"vw":58.213785},{"c":59.2232,"h":59.3399,"l":59.03,"n":247,"o":59.03,"t":"2026-05-05T04:00:00Z","v":16667,"vw":59.205909},{"c":60.3284,"h":60.39,"l":59.91,"n":221,"o":59.91,"t":"2026-05-06T04:00:00Z","v":11437,"vw":60.218578},{"c":60.1368,"h":60.75,"l":60.0601,"n":242,"o":60.75,"t":"2026-05-07T04:00:00Z","v":13895,"vw":60.373952},{"c":60.5658,"h":60.62,"l":60.4,"n":255,"o":60.4,"t":"2026-05-08T04:00:00Z","v":9571,"vw":60.50708},{"c":59.007,"h":59.44,"l":58.9419,"n":396,"o":59.27,"t":"2026-05-11T04:00:00Z","v":29243,"vw":59.067623},{"c":57.68,"h":57.8609,"l":57.56,"n":523,"o":57.83,"t":"2026-05-12T04:00:00Z","v":29931,"vw":57.723757},{"c":58.0381,"h":58.095,"l":57.61,"n":235,"o":57.61,"t":"2026-05-13T04:00:00Z","v":13020,"vw":57.938806},{"c":58.2583,"h":58.3299,"l":58.07,"n":275,"o":58.07,"t":"2026-05-14T04:00:00Z","v":22403,"vw":58.240768},{"c":58,"h":58.12,"l":57.82,"n":331,"o":58.12,"t":"2026-05-15T04:00:00Z","v":17135,"vw":57.991746},{"c":57.19,"h":57.48,"l":57.007,"n":244,"o":57.48,"t":"2026-05-18T04:00:00Z","v":13871,"vw":57.187907},{"c":56.71,"h":57.04,"l":56.55,"n":250,"o":56.55,"t":"2026-05-19T04:00:00Z","v":73650,"vw":57.004781},{"c":57.29,"h":57.4842,"l":56.56,"n":349,"o":56.76,"t":"2026-05-20T04:00:00Z","v":21819,"vw":57.12432},{"c":57.62,"h":57.6568,"l":56.75,"n":217,"o":56.77,"t":"2026-05-21T04:00:00Z","v":13249,"vw":57.392021},{"c":57.8,"h":58.2,"l":57.8,"n":226,"o":58.12,"t":"2026-05-22T04:00:00Z","v":18378,"vw":58.04376},{"c":58.15,"h":58.36,"l":58.05,"n":240,"o":58.29,"t":"2026-05-26T04:00:00Z","v":14501,"vw":58.188805},{"c":58.5195,"h":58.96,"l":58.45,"n":261,"o":58.7,"t":"2026-05-27T04:00:00Z","v":15699,"vw":58.715658},{"c":58.64,"h":58.8099,"l":58.03,"n":273,"o":58.09,"t":"2026-05-28T04:00:00Z","v":12204,"vw":58.593442},{"c":58.68,"h":59.125,"l":58.68,"n":231,"o":58.87,"t":"2026-05-29T04:00:00Z","v":15909,"vw":58.910236},{"c":57.43,"h":57.7,"l":57.26,"n":338,"o":57.51,"t":"2026-06-01T04:00:00Z","v":16313,"vw":57.454197},{"c":57.76,"h":58.015,"l":57.76,"n":209,"o":57.82,"t":"2026-06-02T04:00:00Z","v":9059,"vw":57.852692},{"c":56.86,"h":57.46,"l":56.86,"n":341,"o":57.2,"t":"2026-06-03T04:00:00Z","v":17033,"vw":57.0524},{"c":57.84,"h":58.115,"l":57.822,"n":281,"o":57.89,"t":"2026-06-04T04:00:00Z","v":14358,"vw":57.924178},{"c":57.1434,"h":57.94,"l":57.07,"n":254,"o":57.86,"t":"2026-06-05T04:00:00Z","v":87275,"vw":57.20508},{"c":56.77,"h":57.1401,"l":56.77,"n":253,"o":56.96,"t":"2026-06-08T04:00:00Z","v":11905,"vw":57.056477},{"c":57.45,"h":57.562,"l":56.8937,"n":216,"o":57.49,"t":"2026-06-09T04:00:00Z","v":15649,"vw":57.32554},{"c":57.1165,"h":57.715,"l":57.1165,"n":325,"o":57.38,"t":"2026-06-10T04:00:00Z","v":14026,"vw":57.425733},{"c":57.47,"h":57.6398,"l":56.461,"n":234,"o":56.57,"t":"2026-06-11T04:00:00Z","v":14860,"vw":56.922375},{"c":57.68,"h":58.06,"l":57.68,"n":226,"o":57.93,"t":"2026-06-12T04:00:00Z","v":11236,"vw":57.891376},{"c":59.15,"h":59.53,"l":59.15,"n":434,"o":59.23,"t":"2026-06-15T04:00:00Z","v":48156,"vw":59.306704},{"c":59.36,"h":59.54,"l":59.32,"n":228,"o":59.39,"t":"2026-06-16T04:00:00Z","v":33963,"vw":59.445455},{"c":59.07,"h":59.83,"l":58.96,"n":427,"o":59.55,"t":"2026-06-17T04:00:00Z","v":26534,"vw":59.68715},{"c":59.8339,"h":60.05,"l":59.71,"n":242,"o":59.97,"t":"2026-06-18T04:00:00Z","v":24802,"vw":59.994765},{"c":60.05,"h":60.155,"l":59.66,"n":287,"o":59.66,"t":"2026-06-22T04:00:00Z","v":38707,"vw":59.854377},{"c":59.1545,"h":59.3164,"l":59.075,"n":254,"o":59.26,"t":"2026-06-23T04:00:00Z","v":21084,"vw":59.157194},{"c":59.31,"h":59.5,"l":59.24,"n":301,"o":59.44,"t":"2026-06-24T04:00:00Z","v":29474,"vw":59.353303},{"c":59.65,"h":59.84,"l":59.6,"n":494,"o":59.84,"t":"2026-06-25T04:00:00Z","v":67190,"vw":59.692627},{"c":59.76,"h":59.99,"l":59.59,"n":884,"o":59.59,"t":"2026-06-26T04:00:00Z","v":114991,"vw":59.851362},{"c":59.21,"h":59.34,"l":59,"n":501,"o":59.08,"t":"2026-06-29T04:00:00Z","v":70109,"vw":59.22826},{"c":59.6473,"h":59.68,"l":59.4,"n":579,"o":59.4,"t":"2026-06-30T04:00:00Z","v":71904,"vw":59.601682},{"c":59.8079,"h":59.96,"l":59.5931,"n":577,"o":59.63,"t":"2026-07-01T04:00:00Z","v":90642,"vw":59.875375},{"c":60.368,"h":60.39,"l":60.1,"n":579,"o":60.13,"t":"2026-07-02T04:00:00Z","v":82131,"vw":60.271614},{"c":60.6402,"h":60.6402,"l":60.13,"n":234,"o":60.13,"t":"2026-07-06T04:00:00Z","v":10948,"vw":60.400377},{"c":59.912,"h":60.37,"l":59.37,"n":566,"o":60.26,"t":"2026-07-07T04:00:00Z","v":89193,"vw":60.040525},{"c":59.52,"h":59.53,"l":59.13,"n":578,"o":59.38,"t":"2026-07-08T04:00:00Z","v":69979,"vw":59.416512},{"c":59.812,"h":59.93,"l":59.6315,"n":241,"o":59.66,"t":"2026-07-09T04:00:00Z","v":9452,"vw":59.815588},{"c":59.785,"h":59.805,"l":59.635,"n":185,"o":59.71,"t":"2026-07-10T04:00:00Z","v":6557,"vw":59.69915},{"c":58.94,"h":59.37,"l":58.8,"n":368,"o":59.37,"t":"2026-07-13T04:00:00Z","v":15897,"vw":59.012652},{"c":58.56,"h":58.87,"l":58.56,"n":339,"o":58.64,"t":"2026-07-14T04:00:00Z","v":19634,"vw":58.638842},{"c":58.79,"h":58.82,"l":58.59,"n":287,"o":58.6,"t":"2026-07-15T04:00:00Z","v":12092,"vw":58.6903},{"c":58.57,"h":58.66,"l":58.39,"n":222,"o":58.46,"t":"2026-07-16T04:00:00Z","v":9239,"vw":58.518788},{"c":58.8285,"h":58.99,"l":58.735,"n":354,"o":58.76,"t":"2026-07-17T04:00:00Z","v":10825,"vw":58.848067},{"c":58.8437,"h":59.11,"l":58.72,"n":392,"o":59.11,"t":"2026-07-20T04:00:00Z","v":12466,"vw":58.890074},{"c":59.1681,"h":59.27,"l":59,"n":541,"o":59.19,"t":"2026-07-21T04:00:00Z","v":51628,"vw":59.164629},{"c":59.148,"h":59.47,"l":59.0924,"n":358,"o":59.43,"t":"2026-07-22T04:00:00Z","v":13270,"vw":59.289022},{"c":59.19,"h":59.24,"l":58.9219,"n":768,"o":59.16,"t":"2026-07-23T04:00:00Z","v":85927,"vw":59.050179},{"c":59.36,"h":59.8,"l":59.35,"n":634,"o":59.36,"t":"2026-07-24T04:00:00Z","v":104192,"vw":59.434247},{"c":60.58,"h":60.88,"l":60.3706,"n":685,"o":60.53,"t":"2026-07-27T04:00:00Z","v":95040,"vw":60.764837},{"c":61.37,"h":61.5,"l":60.98,"n":252,"o":60.98,"t":"2026-07-28T04:00:00Z","v":9631,"vw":61.240327},{"c":60.9505,"h":61.27,"l":60.85,"n":261,"o":61.17,"t":"2026-07-29T04:00:00Z","v":17846,"vw":60.970492},{"c":61.8686,"h":62.09,"l":61.75,"n":570,"o":61.95,"t":"2026-07-30T04:00:00Z","v":18573,"vw":61.894804},{"c":61.54,"h":61.725,"l":61.5151,"n":200,"o":61.5151,"t":"2026-07-31T04:00:00Z","v":4285,"vw":61.652932},{"c":62.13,"h":62.3995,"l":62.13,"n":195,"o":62.24,"t":"2026-08-03T04:00:00Z","v":6437,"vw":62.279971},{"c":62.62,"h":62.81,"l":62.46,"n":399,"o":62.61,"t":"2026-08-04T04:00:00Z","v":19726,"vw":62.629046},{"c":62.55,"h":62.73,"l":62.55,"n":417,"o":62.7,"t":"2026-08-05T04:00:00Z","v":17527,"vw":62.616634},{"c":62.13,"h":62.5298,"l":62.13,"n":208,"o":62.4,"t":"2026-08-06T04:00:00Z","v":12115,"vw":62.274019},{"c":62.96,"h":62.99,"l":62.81,"n":199,"o":62.99,"t":"2026-08-07T04:00:00Z","v":7351,"vw":62.923824},{"c":62.6028,"h":62.78,"l":62.52,"n":208,"o":62.78,"t":"2026-08-10T04:00:00Z","v":9011,"vw":62.669548},{"c":62.5986,"h":62.77,"l":62.56,"n":294,"o":62.71,"t":"2026-08-11T04:00:00Z","v":13497,"vw":62.663056},{"c":62.22,"h":62.47,"l":62.14,"n":202,"o":62.47,"t":"2026-08-12T04:00:00Z","v":7839,"vw":62.272938},{"c":62.8718,"h":63.02,"l":62.76,"n":251,"o":62.83,"t":"2026-08-13T04:00:00Z","v":14235,"vw":62.842831},{"c":62.31,"h":62.595,"l":62.3,"n":227,"o":62.57,"t":"2026-08-14T04:00:00Z","v":19167,"vw":62.46025},{"c":62.1157,"h":62.37,"l":62.1157,"n":164,"o":62.17,"t":"2026-08-17T04:00:00Z","v":5575,"vw":62.289364},{"c":61.8433,"h":62.01,"l":61.831,"n":174,"o":62.01,"t":"2026-08-18T04:00:00Z","v":5437,"vw":61.881715},{"c":62.306,"h":62.3125,"l":62.2426,"n":171,"o":62.2426,"t":"2026-08-19T04:00:00Z","v":5453,"vw":62.271176},{"c":62.4561,"h":62.5899,"l":62.32,"n":173,"o":62.47,"t":"2026-08-20T04:00:00Z","v":11230,"vw":62.401613},{"c":62.2844,"h":62.43,"l":62.25,"n":253,"o":62.43,"t":"2026-08-21T04:00:00Z","v":29317,"vw":62.340822},{"c":61.82,"h":61.94,"l":61.7897,"n":174,"o":61.94,"t":"2026-08-24T04:00:00Z","v":5062,"vw":61.873586},{"c":62.99,"h":62.99,"l":62.69,"n":205,"o":62.69,"t":"2026-08-25T04:00:00Z","v":11081,"vw":62.85101},{"c":62.09,"h":62.3099,"l":62.04,"n":148,"o":62.22,"t":"2026-08-26T04:00:00Z","v":5639,"vw":62.106027},{"c":62.11,"h":62.11,"l":61.75,"n":242,"o":61.89,"t":"2026-08-27T04:00:00Z","v":15895,"vw":61.920002},{"c":61.57,"h":61.98,"l":61.55,"n":246,"o":61.98,"t":"2026-08-28T04:00:00Z","v":35074,"vw":61.723358},{"c":61.93,"h":62.09,"l":61.755,"n":184,"o":62.09,"t":"2026-08-31T04:00:00Z","v":7852,"vw":61.8587},{"c":61.5454,"h":61.9425,"l":61.5454,"n":197,"o":61.56,"t":"2026-09-01T04:00:00Z","v":9576,"vw":61.627656},{"c":61.6759,"h":61.81,"l":61.565,"n":184,"o":61.81,"t":"2026-09-02T04:00:00Z","v":4639,"vw":61.635634},{"c":61.3198,"h":61.34,"l":61.27,"n":159,"o":61.27,"t":"2026-09-03T04:00:00Z","v":5879,"vw":61.292629},{"c":61.1771,"h":61.395,"l":61.11,"n":207,"o":61.11,"t":"2026-09-04T04:00:00Z","v":10889,"vw":61.24247},{"c":60.7715,"h":61,"l":60.76,"n":248,"o":61,"t":"2026-09-08T04:00:00Z","v":14612,"vw":60.879381},{"c":60.23,"h":60.62,"l":60.23,"n":340,"o":60.55,"t":"2026-09-09T04:00:00Z","v":20755,"vw":60.39745},{"c":59.5262,"h":59.83,"l":59.5037,"n":201,"o":59.83,"t":"2026-09-10T04:00:00Z","v":11153,"vw":59.651632},{"c":60.04,"h":60.04,"l":59.88,"n":237,"o":59.98,"t":"2026-09-11T04:00:00Z","v":10012,"vw":59.957108},{"c":59.725,"h":59.86,"l":59.42,"n":257,"o":59.42,"t":"2026-09-14T04:00:00Z","v":16311,"vw":59.708465},{"c":58.98,"h":59.25,"l":58.8802,"n":261,"o":59.25,"t":"2026-09-15T04:00:00Z","v":66903,"vw":58.953685},{"c":58.91,"h":59.46,"l":58.825,"n":271,"o":59.36,"t":"2026-09-16T04:00:00Z","v":15765,"vw":59.255521},{"c":59.82,"h":60.2699,"l":59.82,"n":216,"o":60.09,"t":"2026-09-17T04:00:00Z","v":8737,"vw":60.063002},{"c":59.699,"h":59.79,"l":59.6014,"n":238,"o":59.65,"t":"2026-09-18T04:00:00Z","v":14106,"vw":59.666089},{"c":60.54,"h":60.58,"l":60.06,"n":221,"o":60.06,"t":"2026-09-21T04:00:00Z","v":16781,"vw":60.431293},{"c":60.3,"h":60.4,"l":60.13,"n":170,"o":60.17,"t":"2026-09-22T04:00:00Z","v":9895,"vw":60.229408},{"c":59.86,"h":60.28,"l":59.775,"n":148,"o":60.28,"t":"2026-09-23T04:00:00Z","v":3039,"vw":59.902926},{"c":59.42,"h":59.585,"l":59.175,"n":185,"o":59.49,"t":"2026-09-24T04:00:00Z","v":16460,"vw":59.431616},{"c":59.7,"h":59.84,"l":59.5516,"n":192,"o":59.72,"t":"2026-09-25T04:00:00Z","v":19413,"vw":59.674255},{"c":58.7944,"h":58.98,"l":58.68,"n":230,"o":58.98,"t":"2026-09-28T04:00:00Z","v":11893,"vw":58.835244},{"c":58.3615,"h":58.44,"l":58.21,"n":179,"o":58.44,"t":"2026-09-29T04:00:00Z","v":26455,"vw":58.307456},{"c":58.0736,"h":58.1502,"l":58.01,"n":187,"o":58.1502,"t":"2026-09-30T04:00:00Z","v":8674,"vw":58.071671},{"c":56.89,"h":57.21,"l":56.8406,"n":226,"o":57.08,"t":"2026-10-01T04:00:00Z","v":12270,"vw":56.946194},{"c":57.1695,"h":57.3,"l":57.15,"n":189,"o":57.26,"t":"2026-10-02T04:00:00Z","v":8723,"vw":57.189605},{"c":57.3761,"h":57.41,"l":57.16,"n":190,"o":57.16,"t":"2026-10-05T04:00:00Z","v":10501,"vw":57.257813},{"c":57.716,"h":57.88,"l":57.7,"n":213,"o":57.88,"t":"2026-10-06T04:00:00Z","v":9370,"vw":57.737427},{"c":56.8061,"h":56.855,"l":56.55,"n":233,"o":56.55,"t":"2026-10-07T04:00:00Z","v":14909,"vw":56.813486},{"c":56.05,"h":56.14,"l":55.87,"n":252,"o":56.14,"t":"2026-10-08T04:00:00Z","v":13199,"vw":56.013804},{"c":56.7576,"h":56.7922,"l":56.64,"n":177,"o":56.65,"t":"2026-10-09T04:00:00Z","v":9765,"vw":56.68222},{"c":57.13,"h":57.2256,"l":57.02,"n":168,"o":57.09,"t":"2026-10-12T04:00:00Z","v":9127,"vw":57.162548},{"c":58.1694,"h":58.31,"l":58.09,"n":215,"o":58.15,"t":"2026-10-13T04:00:00Z","v":10207,"vw":58.235693},{"c":58.12,"h":58.12,"l":57.58,"n":231,"o":57.58,"t":"2026-10-14T04:00:00Z","v":23039,"vw":57.886724},{"c":58.7543,"h":58.77,"l":58.4151,"n":251,"o":58.45,"t":"2026-10-15T04:00:00Z","v":7970,"vw":58.642878},{"c":58.3035,"h":58.72,"l":58.2391,"n":136,"o":58.66,"t":"2026-10-16T04:00:00Z","v":4680,"vw":58.524292},{"c":57.8641,"h":58.105,"l":57.8641,"n":181,"o":58.01,"t":"2026-10-19T04:00:00Z","v":8755,"vw":57.976839},{"c":58.2795,"h":58.56,"l":58.13,"n":152,"o":58.19,"t":"2026-10-20T04:00:00Z","v":8719,"vw":58.305883},{"c":57.35,"h":57.5899,"l":57.3,"n":171,"o":57.4,"t":"2026-10-21T04:00:00Z","v":12156,"vw":57.433115},{"c":57.07,"h":57.085,"l":56.86,"n":137,"o":56.86,"t":"2026-10-22T04:00:00Z","v":4996,"vw":56.949806}],"volatilityBars":[{"c":60.06,"h":60.06,"l":60.06,"n":6,"o":60.06,"t":"2026-09-21T13:30:00Z","v":437,"vw":60.06},{"c":60.1413,"h":60.15,"l":60.1413,"n":2,"o":60.15,"t":"2026-09-21T14:30:00Z","v":205,"vw":60.145544},{"c":60.1415,"h":60.1415,"l":60.1415,"n":1,"o":60.1415,"t":"2026-09-21T15:00:00Z","v":200,"vw":60.1415},{"c":60.228,"h":60.228,"l":60.228,"n":1,"o":60.228,"t":"2026-09-21T15:15:00Z","v":294,"vw":60.228},{"c":60.29,"h":60.29,"l":60.2001,"n":13,"o":60.2001,"t":"2026-09-21T15:45:00Z","v":1590,"vw":60.263},{"c":60.49,"h":60.49,"l":60.42,"n":20,"o":60.42,"t":"2026-09-21T16:45:00Z","v":2241,"vw":60.450592},{"c":60.4816,"h":60.4816,"l":60.4816,"n":1,"o":60.4816,"t":"2026-09-21T17:15:00Z","v":200,"vw":60.4816},{"c":60.445,"h":60.445,"l":60.445,"n":3,"o":60.445,"t":"2026-09-21T17:30:00Z","v":500,"vw":60.445},{"c":60.49,"h":60.49,"l":60.48,"n":2,"o":60.48,"t":"2026-09-21T18:00:00Z","v":4134,"vw":60.480484},{"c":60.49,"h":60.49,"l":60.49,"n":2,"o":60.49,"t":"2026-09-21T18:15:00Z","v":186,"vw":60.49},{"c":60.53,"h":60.53,"l":60.47,"n":7,"o":60.47,"t":"2026-09-21T18:30:00Z","v":2608,"vw":60.503508},{"c":60.53,"h":60.53,"l":60.505,"n":5,"o":60.53,"t":"2026-09-21T18:45:00Z","v":412,"vw":60.52375},{"c":60.58,"h":60.58,"l":60.53,"n":7,"o":60.53,"t":"2026-09-21T19:00:00Z","v":692,"vw":60.539901},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-09-21T19:30:00Z","v":250,"vw":60.51},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-09-21T19:45:00Z","v":100,"vw":60.45},{"c":60.54,"h":60.54,"l":60.54,"n":3,"o":60.54,"t":"2026-09-21T20:00:00Z","v":130,"vw":60.54},{"c":60.17,"h":60.17,"l":60.17,"n":4,"o":60.17,"t":"2026-09-22T13:30:00Z","v":1463,"vw":60.17},{"c":60.4,"h":60.4,"l":60.37,"n":7,"o":60.3862,"t":"2026-09-22T14:00:00Z","v":709,"vw":60.386868},{"c":60.24,"h":60.24,"l":60.24,"n":2,"o":60.24,"t":"2026-09-22T14:30:00Z","v":157,"vw":60.24},{"c":60.255,"h":60.255,"l":60.255,"n":1,"o":60.255,"t":"2026-09-22T15:00:00Z","v":100,"vw":60.255},{"c":60.245,"h":60.245,"l":60.245,"n":1,"o":60.245,"t":"2026-09-22T15:15:00Z","v":132,"vw":60.245},{"c":60.2,"h":60.2,"l":60.2,"n":4,"o":60.2,"t":"2026-09-22T15:45:00Z","v":1146,"vw":60.2},{"c":60.13,"h":60.13,"l":60.13,"n":3,"o":60.13,"t":"2026-09-22T17:15:00Z","v":150,"vw":60.13},{"c":60.135,"h":60.135,"l":60.135,"n":1,"o":60.135,"t":"2026-09-22T17:30:00Z","v":224,"vw":60.135},{"c":60.2001,"h":60.2001,"l":60.2001,"n":1,"o":60.2001,"t":"2026-09-22T18:15:00Z","v":735,"vw":60.2001},{"c":60.2,"h":60.225,"l":60.19,"n":4,"o":60.21,"t":"2026-09-22T18:45:00Z","v":625,"vw":60.208736},{"c":60.315,"h":60.315,"l":60.24,"n":13,"o":60.24,"t":"2026-09-22T19:30:00Z","v":2373,"vw":60.268628},{"c":60.18,"h":60.2587,"l":60.18,"n":12,"o":60.2587,"t":"2026-09-22T19:45:00Z","v":572,"vw":60.22588},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-09-22T20:00:00Z","v":103,"vw":60.3},{"c":60.28,"h":60.28,"l":60.28,"n":2,"o":60.28,"t":"2026-09-23T13:30:00Z","v":157,"vw":60.28},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-09-23T17:00:00Z","v":152,"vw":59.81},{"c":59.775,"h":59.775,"l":59.775,"n":1,"o":59.775,"t":"2026-09-23T17:15:00Z","v":114,"vw":59.775},{"c":59.8779,"h":59.8779,"l":59.8779,"n":1,"o":59.8779,"t":"2026-09-23T18:15:00Z","v":113,"vw":59.8779},{"c":59.885,"h":59.885,"l":59.885,"n":2,"o":59.885,"t":"2026-09-23T19:00:00Z","v":170,"vw":59.885},{"c":59.86,"h":59.86,"l":59.86,"n":4,"o":59.86,"t":"2026-09-23T20:00:00Z","v":105,"vw":59.86},{"c":59.49,"h":59.49,"l":59.49,"n":4,"o":59.49,"t":"2026-09-24T13:30:00Z","v":7606,"vw":59.49},{"c":59.475,"h":59.475,"l":59.475,"n":2,"o":59.475,"t":"2026-09-24T14:00:00Z","v":155,"vw":59.475},{"c":59.38,"h":59.47,"l":59.38,"n":3,"o":59.47,"t":"2026-09-24T14:30:00Z","v":308,"vw":59.415433},{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-09-24T15:00:00Z","v":327,"vw":59.4},{"c":59.3,"h":59.325,"l":59.22,"n":7,"o":59.325,"t":"2026-09-24T15:30:00Z","v":508,"vw":59.28625},{"c":59.29,"h":59.29,"l":59.29,"n":2,"o":59.29,"t":"2026-09-24T15:45:00Z","v":154,"vw":59.29},{"c":59.49,"h":59.49,"l":59.175,"n":12,"o":59.175,"t":"2026-09-24T16:15:00Z","v":2859,"vw":59.313451},{"c":59.55,"h":59.55,"l":59.55,"n":2,"o":59.55,"t":"2026-09-24T16:30:00Z","v":112,"vw":59.55},{"c":59.585,"h":59.585,"l":59.585,"n":3,"o":59.585,"t":"2026-09-24T16:45:00Z","v":394,"vw":59.585},{"c":59.3841,"h":59.3841,"l":59.38,"n":4,"o":59.38,"t":"2026-09-24T18:15:00Z","v":318,"vw":59.381446},{"c":59.365,"h":59.42,"l":59.365,"n":14,"o":59.3776,"t":"2026-09-24T19:15:00Z","v":1991,"vw":59.386618},{"c":59.42,"h":59.42,"l":59.42,"n":3,"o":59.42,"t":"2026-09-24T20:00:00Z","v":102,"vw":59.42},{"c":59.58,"h":59.72,"l":59.57,"n":5,"o":59.72,"t":"2026-09-25T13:30:00Z","v":1711,"vw":59.595688},{"c":59.595,"h":59.595,"l":59.595,"n":2,"o":59.595,"t":"2026-09-25T14:00:00Z","v":801,"vw":59.595},{"c":59.6077,"h":59.6077,"l":59.6077,"n":1,"o":59.6077,"t":"2026-09-25T14:15:00Z","v":100,"vw":59.6077},{"c":59.56,"h":59.56,"l":59.5516,"n":6,"o":59.56,"t":"2026-09-25T14:30:00Z","v":945,"vw":59.556044},{"c":59.64,"h":59.65,"l":59.64,"n":3,"o":59.65,"t":"2026-09-25T15:00:00Z","v":900,"vw":59.645556},{"c":59.625,"h":59.6313,"l":59.61,"n":5,"o":59.61,"t":"2026-09-25T15:15:00Z","v":529,"vw":59.62152},{"c":59.6001,"h":59.66,"l":59.6001,"n":26,"o":59.645,"t":"2026-09-25T15:30:00Z","v":6545,"vw":59.64223},{"c":59.83,"h":59.83,"l":59.83,"n":1,"o":59.83,"t":"2026-09-25T16:00:00Z","v":100,"vw":59.83},{"c":59.79,"h":59.84,"l":59.79,"n":3,"o":59.84,"t":"2026-09-25T16:30:00Z","v":1000,"vw":59.811},{"c":59.7501,"h":59.7501,"l":59.75,"n":5,"o":59.75,"t":"2026-09-25T17:15:00Z","v":405,"vw":59.75005},{"c":59.8299,"h":59.8299,"l":59.8299,"n":3,"o":59.8299,"t":"2026-09-25T17:30:00Z","v":535,"vw":59.8299},{"c":59.76,"h":59.76,"l":59.76,"n":4,"o":59.76,"t":"2026-09-25T18:00:00Z","v":580,"vw":59.76},{"c":59.765,"h":59.765,"l":59.755,"n":4,"o":59.755,"t":"2026-09-25T18:30:00Z","v":1545,"vw":59.755809},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-09-25T18:45:00Z","v":100,"vw":59.76},{"c":59.73,"h":59.755,"l":59.72,"n":5,"o":59.755,"t":"2026-09-25T19:15:00Z","v":463,"vw":59.740882},{"c":59.74,"h":59.74,"l":59.73,"n":11,"o":59.73,"t":"2026-09-25T19:30:00Z","v":1632,"vw":59.739362},{"c":59.7,"h":59.7,"l":59.7,"n":3,"o":59.7,"t":"2026-09-25T19:45:00Z","v":195,"vw":59.7},{"c":58.98,"h":58.98,"l":58.98,"n":11,"o":58.98,"t":"2026-09-28T13:30:00Z","v":818,"vw":58.98},{"c":58.81,"h":58.885,"l":58.81,"n":20,"o":58.84,"t":"2026-09-28T13:45:00Z","v":6363,"vw":58.840743},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-09-28T14:45:00Z","v":161,"vw":58.8},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-09-28T15:00:00Z","v":101,"vw":58.83},{"c":58.765,"h":58.765,"l":58.765,"n":7,"o":58.765,"t":"2026-09-28T15:15:00Z","v":193,"vw":58.765},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-09-28T15:30:00Z","v":450,"vw":58.81},{"c":58.79,"h":58.79,"l":58.71,"n":10,"o":58.72,"t":"2026-09-28T15:45:00Z","v":711,"vw":58.741435},{"c":58.75,"h":58.75,"l":58.68,"n":6,"o":58.71,"t":"2026-09-28T16:15:00Z","v":499,"vw":58.714185},{"c":58.85,"h":58.85,"l":58.8304,"n":2,"o":58.8304,"t":"2026-09-28T18:15:00Z","v":479,"vw":58.834492},{"c":58.839,"h":58.839,"l":58.839,"n":2,"o":58.839,"t":"2026-09-28T19:15:00Z","v":177,"vw":58.839},{"c":58.8253,"h":58.8253,"l":58.795,"n":3,"o":58.795,"t":"2026-09-28T19:45:00Z","v":618,"vw":58.803188},{"c":58.39,"h":58.39,"l":58.33,"n":3,"o":58.33,"t":"2026-09-29T13:15:00Z","v":300,"vw":58.353346},{"c":58.44,"h":58.44,"l":58.44,"n":4,"o":58.44,"t":"2026-09-29T13:30:00Z","v":1199,"vw":58.44},{"c":58.27,"h":58.43,"l":58.27,"n":31,"o":58.365,"t":"2026-09-29T14:00:00Z","v":15588,"vw":58.308424},{"c":58.3833,"h":58.3833,"l":58.3833,"n":2,"o":58.3833,"t":"2026-09-29T14:15:00Z","v":468,"vw":58.3833},{"c":58.295,"h":58.295,"l":58.295,"n":1,"o":58.295,"t":"2026-09-29T15:15:00Z","v":161,"vw":58.295},{"c":58.29,"h":58.29,"l":58.29,"n":1,"o":58.29,"t":"2026-09-29T16:15:00Z","v":280,"vw":58.29},{"c":58.26,"h":58.26,"l":58.26,"n":3,"o":58.26,"t":"2026-09-29T16:30:00Z","v":150,"vw":58.26},{"c":58.2899,"h":58.2899,"l":58.235,"n":8,"o":58.235,"t":"2026-09-29T17:00:00Z","v":3292,"vw":58.28521},{"c":58.21,"h":58.21,"l":58.21,"n":2,"o":58.21,"t":"2026-09-29T18:00:00Z","v":150,"vw":58.21},{"c":58.27,"h":58.27,"l":58.27,"n":2,"o":58.27,"t":"2026-09-29T18:15:00Z","v":758,"vw":58.27},{"c":58.3,"h":58.3,"l":58.24,"n":17,"o":58.25,"t":"2026-09-29T18:30:00Z","v":2716,"vw":58.269579},{"c":58.37,"h":58.37,"l":58.37,"n":1,"o":58.37,"t":"2026-09-29T19:45:00Z","v":169,"vw":58.37},{"c":58.035,"h":58.1502,"l":58.035,"n":3,"o":58.1502,"t":"2026-09-30T13:30:00Z","v":1354,"vw":58.127483},{"c":58.02,"h":58.02,"l":58.01,"n":9,"o":58.01,"t":"2026-09-30T13:45:00Z","v":2524,"vw":58.017904},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-09-30T14:30:00Z","v":101,"vw":58.14},{"c":58.09,"h":58.09,"l":58.09,"n":2,"o":58.09,"t":"2026-09-30T15:30:00Z","v":302,"vw":58.09},{"c":58.0493,"h":58.0493,"l":58.0493,"n":1,"o":58.0493,"t":"2026-09-30T17:15:00Z","v":213,"vw":58.0493},{"c":58.12,"h":58.12,"l":58.09,"n":18,"o":58.09,"t":"2026-09-30T18:00:00Z","v":2125,"vw":58.09207},{"c":58.15,"h":58.15,"l":58.15,"n":6,"o":58.15,"t":"2026-09-30T18:30:00Z","v":300,"vw":58.15},{"c":57.01,"h":57.08,"l":57.01,"n":8,"o":57.08,"t":"2026-10-01T13:30:00Z","v":646,"vw":57.065336},{"c":57.13,"h":57.13,"l":57.13,"n":2,"o":57.13,"t":"2026-10-01T13:45:00Z","v":127,"vw":57.13},{"c":57.0174,"h":57.08,"l":57.0174,"n":6,"o":57.08,"t":"2026-10-01T14:15:00Z","v":616,"vw":57.035863},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-01T14:30:00Z","v":172,"vw":57.21},{"c":56.9,"h":56.905,"l":56.8406,"n":7,"o":56.905,"t":"2026-10-01T15:30:00Z","v":1220,"vw":56.880509},{"c":56.935,"h":56.935,"l":56.935,"n":1,"o":56.935,"t":"2026-10-01T16:45:00Z","v":123,"vw":56.935},{"c":56.9177,"h":56.92,"l":56.895,"n":6,"o":56.895,"t":"2026-10-01T17:00:00Z","v":909,"vw":56.905586},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-10-01T17:15:00Z","v":1893,"vw":56.92},{"c":57.13,"h":57.18,"l":57.13,"n":4,"o":57.18,"t":"2026-10-01T17:30:00Z","v":354,"vw":57.160303},{"c":57.18,"h":57.18,"l":57.175,"n":7,"o":57.18,"t":"2026-10-01T17:45:00Z","v":430,"vw":57.178333},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-10-01T19:15:00Z","v":188,"vw":57.01},{"c":56.89,"h":57.05,"l":56.88,"n":14,"o":57.05,"t":"2026-10-01T19:45:00Z","v":3626,"vw":56.895192},{"c":57.3,"h":57.3,"l":57.26,"n":4,"o":57.26,"t":"2026-10-02T13:30:00Z","v":495,"vw":57.268114},{"c":57.2834,"h":57.2834,"l":57.2834,"n":2,"o":57.2834,"t":"2026-10-02T13:45:00Z","v":188,"vw":57.2834},{"c":57.265,"h":57.265,"l":57.21,"n":2,"o":57.21,"t":"2026-10-02T15:00:00Z","v":295,"vw":57.228644},{"c":57.275,"h":57.275,"l":57.26,"n":4,"o":57.26,"t":"2026-10-02T15:30:00Z","v":319,"vw":57.269915},{"c":57.16,"h":57.16,"l":57.16,"n":1,"o":57.16,"t":"2026-10-02T18:00:00Z","v":100,"vw":57.16},{"c":57.195,"h":57.22,"l":57.19,"n":13,"o":57.19,"t":"2026-10-02T18:30:00Z","v":1285,"vw":57.199695},{"c":57.195,"h":57.195,"l":57.16,"n":3,"o":57.16,"t":"2026-10-02T18:45:00Z","v":2982,"vw":57.162347},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-02T19:00:00Z","v":200,"vw":57.15},{"c":57.17,"h":57.175,"l":57.17,"n":7,"o":57.175,"t":"2026-10-02T19:45:00Z","v":354,"vw":57.171538},{"c":57.185,"h":57.185,"l":57.16,"n":14,"o":57.16,"t":"2026-10-05T13:30:00Z","v":1121,"vw":57.16682},{"c":57.22,"h":57.22,"l":57.19,"n":2,"o":57.19,"t":"2026-10-05T13:45:00Z","v":223,"vw":57.203453},{"c":57.3282,"h":57.3282,"l":57.3282,"n":1,"o":57.3282,"t":"2026-10-05T15:00:00Z","v":105,"vw":57.3282},{"c":57.29,"h":57.29,"l":57.29,"n":7,"o":57.29,"t":"2026-10-05T15:15:00Z","v":200,"vw":57.29},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-05T15:30:00Z","v":237,"vw":57.25},{"c":57.235,"h":57.24,"l":57.235,"n":5,"o":57.24,"t":"2026-10-05T15:45:00Z","v":691,"vw":57.239167},{"c":57.24,"h":57.24,"l":57.23,"n":8,"o":57.24,"t":"2026-10-05T16:00:00Z","v":1326,"vw":57.239204},{"c":57.24,"h":57.24,"l":57.24,"n":3,"o":57.24,"t":"2026-10-05T16:15:00Z","v":738,"vw":57.24},{"c":57.2512,"h":57.305,"l":57.25,"n":3,"o":57.25,"t":"2026-10-05T16:30:00Z","v":365,"vw":57.266348},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-05T17:00:00Z","v":444,"vw":57.29},{"c":57.28,"h":57.28,"l":57.2106,"n":10,"o":57.25,"t":"2026-10-05T17:15:00Z","v":1602,"vw":57.226988},{"c":57.285,"h":57.285,"l":57.285,"n":2,"o":57.285,"t":"2026-10-05T17:30:00Z","v":315,"vw":57.285},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-10-05T18:15:00Z","v":100,"vw":57.32},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-05T18:30:00Z","v":100,"vw":57.41},{"c":57.41,"h":57.41,"l":57.4,"n":2,"o":57.4,"t":"2026-10-05T19:30:00Z","v":913,"vw":57.408018},{"c":57.361,"h":57.361,"l":57.361,"n":2,"o":57.361,"t":"2026-10-05T19:45:00Z","v":132,"vw":57.361},{"c":57.88,"h":57.88,"l":57.88,"n":3,"o":57.88,"t":"2026-10-06T13:30:00Z","v":524,"vw":57.88},{"c":57.72,"h":57.7201,"l":57.72,"n":13,"o":57.72,"t":"2026-10-06T13:45:00Z","v":1987,"vw":57.72005},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-10-06T14:00:00Z","v":103,"vw":57.7},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-06T14:15:00Z","v":165,"vw":57.77},{"c":57.7501,"h":57.7501,"l":57.75,"n":5,"o":57.75,"t":"2026-10-06T14:45:00Z","v":250,"vw":57.75005},{"c":57.79,"h":57.79,"l":57.79,"n":2,"o":57.79,"t":"2026-10-06T15:00:00Z","v":160,"vw":57.79},{"c":57.79,"h":57.79,"l":57.79,"n":2,"o":57.79,"t":"2026-10-06T16:30:00Z","v":101,"vw":57.79},{"c":57.76,"h":57.76,"l":57.76,"n":1,"o":57.76,"t":"2026-10-06T17:00:00Z","v":100,"vw":57.76},{"c":57.72,"h":57.74,"l":57.72,"n":21,"o":57.73,"t":"2026-10-06T17:30:00Z","v":2879,"vw":57.721896},{"c":57.73,"h":57.73,"l":57.73,"n":2,"o":57.73,"t":"2026-10-06T17:45:00Z","v":351,"vw":57.73},{"c":57.715,"h":57.715,"l":57.715,"n":4,"o":57.715,"t":"2026-10-06T19:00:00Z","v":567,"vw":57.715},{"c":57.715,"h":57.715,"l":57.715,"n":1,"o":57.715,"t":"2026-10-06T19:15:00Z","v":154,"vw":57.715},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-07T13:15:00Z","v":157,"vw":56.75},{"c":56.55,"h":56.55,"l":56.55,"n":4,"o":56.55,"t":"2026-10-07T13:30:00Z","v":359,"vw":56.55},{"c":56.625,"h":56.625,"l":56.625,"n":2,"o":56.625,"t":"2026-10-07T13:45:00Z","v":170,"vw":56.625},{"c":56.63,"h":56.63,"l":56.63,"n":2,"o":56.63,"t":"2026-10-07T14:15:00Z","v":228,"vw":56.63},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-10-07T14:30:00Z","v":271,"vw":56.7},{"c":56.6901,"h":56.6901,"l":56.69,"n":4,"o":56.69,"t":"2026-10-07T14:45:00Z","v":226,"vw":56.69005},{"c":56.73,"h":56.73,"l":56.725,"n":7,"o":56.725,"t":"2026-10-07T15:00:00Z","v":682,"vw":56.728684},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-07T15:45:00Z","v":232,"vw":56.77},{"c":56.8118,"h":56.855,"l":56.79,"n":4,"o":56.79,"t":"2026-10-07T16:00:00Z","v":499,"vw":56.815406},{"c":56.7901,"h":56.7901,"l":56.7901,"n":3,"o":56.7901,"t":"2026-10-07T16:45:00Z","v":421,"vw":56.7901},{"c":56.84,"h":56.85,"l":56.84,"n":35,"o":56.85,"t":"2026-10-07T17:00:00Z","v":5116,"vw":56.847702},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-07T17:15:00Z","v":163,"vw":56.85},{"c":56.82,"h":56.84,"l":56.82,"n":5,"o":56.84,"t":"2026-10-07T17:30:00Z","v":901,"vw":56.832361},{"c":56.84,"h":56.84,"l":56.84,"n":3,"o":56.84,"t":"2026-10-07T17:45:00Z","v":226,"vw":56.84},{"c":56.845,"h":56.845,"l":56.845,"n":1,"o":56.845,"t":"2026-10-07T18:00:00Z","v":155,"vw":56.845},{"c":56.825,"h":56.825,"l":56.825,"n":1,"o":56.825,"t":"2026-10-07T19:00:00Z","v":131,"vw":56.825},{"c":56.825,"h":56.825,"l":56.825,"n":13,"o":56.825,"t":"2026-10-07T19:30:00Z","v":2239,"vw":56.825},{"c":56.8499,"h":56.85,"l":56.84,"n":5,"o":56.84,"t":"2026-10-07T19:45:00Z","v":1247,"vw":56.849138},{"c":56.14,"h":56.14,"l":56.14,"n":2,"o":56.14,"t":"2026-10-08T13:15:00Z","v":362,"vw":56.14},{"c":56,"h":56.14,"l":56,"n":22,"o":56.14,"t":"2026-10-08T13:30:00Z","v":2008,"vw":56.067288},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-08T13:45:00Z","v":271,"vw":56.12},{"c":56.105,"h":56.105,"l":56.105,"n":3,"o":56.105,"t":"2026-10-08T14:15:00Z","v":776,"vw":56.105},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-08T14:45:00Z","v":113,"vw":56.1},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-08T15:30:00Z","v":157,"vw":55.96},{"c":55.98,"h":55.98,"l":55.95,"n":5,"o":55.97,"t":"2026-10-08T15:45:00Z","v":313,"vw":55.966785},{"c":55.87,"h":55.97,"l":55.87,"n":16,"o":55.97,"t":"2026-10-08T16:00:00Z","v":2012,"vw":55.924914},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-08T16:15:00Z","v":179,"vw":55.95},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-08T16:30:00Z","v":250,"vw":56.07},{"c":56.005,"h":56.005,"l":56,"n":5,"o":56,"t":"2026-10-08T16:45:00Z","v":233,"vw":56.00263},{"c":56.035,"h":56.05,"l":56.035,"n":4,"o":56.05,"t":"2026-10-08T17:15:00Z","v":331,"vw":56.045},{"c":55.944,"h":55.944,"l":55.944,"n":2,"o":55.944,"t":"2026-10-08T17:45:00Z","v":134,"vw":55.944},{"c":55.96,"h":56.0199,"l":55.96,"n":3,"o":56.0199,"t":"2026-10-08T18:00:00Z","v":330,"vw":55.990769},{"c":55.99,"h":56.02,"l":55.99,"n":7,"o":56.01,"t":"2026-10-08T19:00:00Z","v":457,"vw":56.006287},{"c":56.02,"h":56.02,"l":56.02,"n":2,"o":56.02,"t":"2026-10-08T19:15:00Z","v":331,"vw":56.02},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-08T19:30:00Z","v":1594,"vw":56},{"c":56.05,"h":56.05,"l":55.995,"n":10,"o":55.995,"t":"2026-10-08T19:45:00Z","v":1079,"vw":56.027082},{"c":56.65,"h":56.65,"l":56.65,"n":6,"o":56.65,"t":"2026-10-09T13:30:00Z","v":496,"vw":56.65},{"c":56.7667,"h":56.7667,"l":56.71,"n":2,"o":56.71,"t":"2026-10-09T13:45:00Z","v":340,"vw":56.743353},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-09T14:15:00Z","v":212,"vw":56.66},{"c":56.72,"h":56.72,"l":56.72,"n":2,"o":56.72,"t":"2026-10-09T14:45:00Z","v":500,"vw":56.72},{"c":56.7399,"h":56.7399,"l":56.7399,"n":2,"o":56.7399,"t":"2026-10-09T15:15:00Z","v":109,"vw":56.7399},{"c":56.6981,"h":56.6981,"l":56.66,"n":2,"o":56.66,"t":"2026-10-09T16:00:00Z","v":200,"vw":56.67905},{"c":56.6613,"h":56.6613,"l":56.65,"n":5,"o":56.66,"t":"2026-10-09T16:15:00Z","v":852,"vw":56.6588},{"c":56.665,"h":56.665,"l":56.6435,"n":3,"o":56.6435,"t":"2026-10-09T17:00:00Z","v":452,"vw":56.653378},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-09T17:30:00Z","v":2213,"vw":56.64},{"c":56.68,"h":56.715,"l":56.68,"n":6,"o":56.715,"t":"2026-10-09T18:00:00Z","v":2444,"vw":56.708429},{"c":56.7,"h":56.7,"l":56.7,"n":3,"o":56.7,"t":"2026-10-09T18:15:00Z","v":120,"vw":56.7},{"c":56.78,"h":56.78,"l":56.78,"n":12,"o":56.78,"t":"2026-10-09T18:30:00Z","v":280,"vw":56.78},{"c":56.7573,"h":56.7922,"l":56.7573,"n":2,"o":56.7922,"t":"2026-10-09T19:30:00Z","v":200,"vw":56.77475},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-12T13:15:00Z","v":297,"vw":57.09},{"c":57.1601,"h":57.2,"l":57.02,"n":18,"o":57.09,"t":"2026-10-12T13:30:00Z","v":2130,"vw":57.162393},{"c":57.1708,"h":57.1708,"l":57.1708,"n":1,"o":57.1708,"t":"2026-10-12T13:45:00Z","v":101,"vw":57.1708},{"c":57.225,"h":57.225,"l":57.16,"n":3,"o":57.16,"t":"2026-10-12T14:00:00Z","v":475,"vw":57.191793},{"c":57.1502,"h":57.1502,"l":57.1502,"n":1,"o":57.1502,"t":"2026-10-12T14:15:00Z","v":1000,"vw":57.1502},{"c":57.185,"h":57.185,"l":57.185,"n":3,"o":57.185,"t":"2026-10-12T15:00:00Z","v":252,"vw":57.185},{"c":57.2256,"h":57.2256,"l":57.2256,"n":3,"o":57.2256,"t":"2026-10-12T15:30:00Z","v":153,"vw":57.2256},{"c":57.175,"h":57.175,"l":57.1706,"n":3,"o":57.1706,"t":"2026-10-12T15:45:00Z","v":570,"vw":57.172951},{"c":57.1836,"h":57.1836,"l":57.1836,"n":1,"o":57.1836,"t":"2026-10-12T16:45:00Z","v":155,"vw":57.1836},{"c":57.18,"h":57.2,"l":57.18,"n":6,"o":57.2,"t":"2026-10-12T17:00:00Z","v":787,"vw":57.184302},{"c":57.1508,"h":57.1508,"l":57.1508,"n":3,"o":57.1508,"t":"2026-10-12T17:15:00Z","v":120,"vw":57.1508},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-12T17:30:00Z","v":100,"vw":57.15},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-12T18:00:00Z","v":213,"vw":57.15},{"c":57.155,"h":57.155,"l":57.155,"n":2,"o":57.155,"t":"2026-10-12T19:30:00Z","v":116,"vw":57.155},{"c":57.13,"h":57.155,"l":57.12,"n":15,"o":57.155,"t":"2026-10-12T19:45:00Z","v":1434,"vw":57.134584},{"c":58.15,"h":58.15,"l":58.15,"n":3,"o":58.15,"t":"2026-10-13T13:30:00Z","v":116,"vw":58.15},{"c":58.27,"h":58.27,"l":58.27,"n":1,"o":58.27,"t":"2026-10-13T14:30:00Z","v":1491,"vw":58.27},{"c":58.3,"h":58.31,"l":58.25,"n":8,"o":58.25,"t":"2026-10-13T15:00:00Z","v":1853,"vw":58.294386},{"c":58.31,"h":58.31,"l":58.3,"n":5,"o":58.3,"t":"2026-10-13T15:15:00Z","v":900,"vw":58.301111},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-13T15:30:00Z","v":229,"vw":58.3},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-13T15:45:00Z","v":400,"vw":58.21},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-13T16:30:00Z","v":505,"vw":58.2},{"c":58.09,"h":58.09,"l":58.09,"n":5,"o":58.09,"t":"2026-10-13T17:00:00Z","v":295,"vw":58.09},{"c":58.135,"h":58.135,"l":58.135,"n":6,"o":58.135,"t":"2026-10-13T17:30:00Z","v":504,"vw":58.135},{"c":58.12,"h":58.1366,"l":58.12,"n":2,"o":58.1366,"t":"2026-10-13T17:45:00Z","v":396,"vw":58.131318},{"c":58.15,"h":58.15,"l":58.15,"n":6,"o":58.15,"t":"2026-10-13T18:00:00Z","v":561,"vw":58.15},{"c":58.155,"h":58.155,"l":58.155,"n":4,"o":58.155,"t":"2026-10-13T18:15:00Z","v":224,"vw":58.155},{"c":58.175,"h":58.175,"l":58.175,"n":1,"o":58.175,"t":"2026-10-13T18:45:00Z","v":150,"vw":58.175},{"c":58.18,"h":58.185,"l":58.18,"n":5,"o":58.185,"t":"2026-10-13T19:30:00Z","v":206,"vw":58.1825},{"c":57.95,"h":57.95,"l":57.95,"n":2,"o":57.95,"t":"2026-10-13T22:00:00Z","v":199,"vw":57.95},{"c":57.58,"h":57.58,"l":57.58,"n":2,"o":57.58,"t":"2026-10-14T13:30:00Z","v":891,"vw":57.58},{"c":57.7522,"h":57.7522,"l":57.7522,"n":1,"o":57.7522,"t":"2026-10-14T13:45:00Z","v":241,"vw":57.7522},{"c":57.67,"h":57.67,"l":57.67,"n":1,"o":57.67,"t":"2026-10-14T14:00:00Z","v":100,"vw":57.67},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-14T14:30:00Z","v":100,"vw":57.73},{"c":57.805,"h":57.805,"l":57.805,"n":2,"o":57.805,"t":"2026-10-14T14:45:00Z","v":102,"vw":57.805},{"c":57.7612,"h":57.7612,"l":57.761,"n":3,"o":57.7612,"t":"2026-10-14T15:15:00Z","v":4304,"vw":57.761152},{"c":57.76,"h":57.76,"l":57.76,"n":3,"o":57.76,"t":"2026-10-14T16:00:00Z","v":670,"vw":57.76},{"c":57.78,"h":57.78,"l":57.78,"n":6,"o":57.78,"t":"2026-10-14T16:30:00Z","v":418,"vw":57.78},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-14T17:00:00Z","v":100,"vw":57.87},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-14T17:15:00Z","v":200,"vw":57.86},{"c":57.9366,"h":57.9366,"l":57.9366,"n":1,"o":57.9366,"t":"2026-10-14T17:30:00Z","v":298,"vw":57.9366},{"c":57.8964,"h":57.8964,"l":57.8964,"n":1,"o":57.8964,"t":"2026-10-14T18:00:00Z","v":101,"vw":57.8964},{"c":57.89,"h":57.89,"l":57.88,"n":4,"o":57.88,"t":"2026-10-14T18:15:00Z","v":256,"vw":57.885},{"c":57.8989,"h":57.8989,"l":57.8989,"n":1,"o":57.8989,"t":"2026-10-14T18:45:00Z","v":215,"vw":57.8989},{"c":57.96,"h":57.96,"l":57.9,"n":4,"o":57.9,"t":"2026-10-14T19:00:00Z","v":1013,"vw":57.917769},{"c":57.96,"h":58.01,"l":57.93,"n":6,"o":58.01,"t":"2026-10-14T19:15:00Z","v":9658,"vw":57.96157},{"c":58.02,"h":58.02,"l":57.98,"n":20,"o":57.9899,"t":"2026-10-14T19:30:00Z","v":1405,"vw":58.000864},{"c":58.12,"h":58.12,"l":57.96,"n":46,"o":57.96,"t":"2026-10-14T19:45:00Z","v":1068,"vw":58.024389},{"c":58.45,"h":58.45,"l":58.45,"n":3,"o":58.45,"t":"2026-10-15T13:30:00Z","v":512,"vw":58.45},{"c":58.4151,"h":58.4151,"l":58.4151,"n":1,"o":58.4151,"t":"2026-10-15T13:45:00Z","v":103,"vw":58.4151},{"c":58.4498,"h":58.4498,"l":58.4498,"n":1,"o":58.4498,"t":"2026-10-15T14:00:00Z","v":118,"vw":58.4498},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-15T14:15:00Z","v":119,"vw":58.5},{"c":58.48,"h":58.48,"l":58.48,"n":8,"o":58.48,"t":"2026-10-15T14:30:00Z","v":330,"vw":58.48},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-15T16:15:00Z","v":102,"vw":58.55},{"c":58.6063,"h":58.6063,"l":58.6063,"n":3,"o":58.6063,"t":"2026-10-15T16:30:00Z","v":399,"vw":58.6063},{"c":58.645,"h":58.645,"l":58.645,"n":1,"o":58.645,"t":"2026-10-15T17:00:00Z","v":157,"vw":58.645},{"c":58.6007,"h":58.614,"l":58.6007,"n":4,"o":58.614,"t":"2026-10-15T17:15:00Z","v":388,"vw":58.608749},{"c":58.6201,"h":58.6201,"l":58.6201,"n":1,"o":58.6201,"t":"2026-10-15T17:45:00Z","v":114,"vw":58.6201},{"c":58.635,"h":58.65,"l":58.635,"n":4,"o":58.65,"t":"2026-10-15T18:00:00Z","v":754,"vw":58.644791},{"c":58.685,"h":58.685,"l":58.685,"n":2,"o":58.685,"t":"2026-10-15T18:30:00Z","v":120,"vw":58.685},{"c":58.65,"h":58.68,"l":58.62,"n":5,"o":58.62,"t":"2026-10-15T18:45:00Z","v":662,"vw":58.656364},{"c":58.731,"h":58.74,"l":58.731,"n":6,"o":58.74,"t":"2026-10-15T19:15:00Z","v":800,"vw":58.736627},{"c":58.765,"h":58.77,"l":58.765,"n":4,"o":58.77,"t":"2026-10-15T19:30:00Z","v":413,"vw":58.767312},{"c":58.74,"h":58.76,"l":58.725,"n":15,"o":58.75,"t":"2026-10-15T19:45:00Z","v":943,"vw":58.750958},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-16T13:30:00Z","v":204,"vw":58.66},{"c":58.65,"h":58.655,"l":58.65,"n":4,"o":58.655,"t":"2026-10-16T13:45:00Z","v":675,"vw":58.651759},{"c":58.665,"h":58.72,"l":58.665,"n":2,"o":58.72,"t":"2026-10-16T14:15:00Z","v":556,"vw":58.688444},{"c":58.639,"h":58.639,"l":58.575,"n":3,"o":58.575,"t":"2026-10-16T14:45:00Z","v":413,"vw":58.621369},{"c":58.64,"h":58.64,"l":58.5849,"n":3,"o":58.5849,"t":"2026-10-16T15:00:00Z","v":291,"vw":58.604301},{"c":58.445,"h":58.445,"l":58.445,"n":2,"o":58.445,"t":"2026-10-16T17:30:00Z","v":124,"vw":58.445},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-16T18:00:00Z","v":265,"vw":58.33},{"c":58.3772,"h":58.3772,"l":58.32,"n":3,"o":58.32,"t":"2026-10-16T18:15:00Z","v":376,"vw":58.354226},{"c":58.2391,"h":58.2391,"l":58.2391,"n":5,"o":58.2391,"t":"2026-10-16T19:30:00Z","v":386,"vw":58.2391},{"c":58.27,"h":58.27,"l":58.27,"n":2,"o":58.27,"t":"2026-10-16T19:45:00Z","v":214,"vw":58.27},{"c":58.01,"h":58.01,"l":58.01,"n":7,"o":58.01,"t":"2026-10-19T13:30:00Z","v":344,"vw":58.01},{"c":58.0899,"h":58.0899,"l":57.9841,"n":2,"o":57.9841,"t":"2026-10-19T13:45:00Z","v":663,"vw":58.063889},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T14:00:00Z","v":100,"vw":58},{"c":58.08,"h":58.08,"l":58.02,"n":2,"o":58.02,"t":"2026-10-19T14:30:00Z","v":444,"vw":58.064054},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-19T14:45:00Z","v":217,"vw":58.02},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-19T15:00:00Z","v":425,"vw":58.02},{"c":58.0903,"h":58.0903,"l":58.0903,"n":1,"o":58.0903,"t":"2026-10-19T15:30:00Z","v":410,"vw":58.0903},{"c":58.031,"h":58.105,"l":58.031,"n":5,"o":58.105,"t":"2026-10-19T15:45:00Z","v":566,"vw":58.050117},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-10-19T16:00:00Z","v":181,"vw":57.98},{"c":58.015,"h":58.015,"l":58.015,"n":2,"o":58.015,"t":"2026-10-19T16:15:00Z","v":135,"vw":58.015},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-19T17:30:00Z","v":160,"vw":57.98},{"c":57.93,"h":57.93,"l":57.93,"n":2,"o":57.93,"t":"2026-10-19T17:45:00Z","v":214,"vw":57.93},{"c":57.8901,"h":57.8901,"l":57.89,"n":4,"o":57.89,"t":"2026-10-19T18:00:00Z","v":871,"vw":57.89005},{"c":57.895,"h":57.895,"l":57.895,"n":4,"o":57.895,"t":"2026-10-19T19:00:00Z","v":1525,"vw":57.895},{"c":57.88,"h":57.88,"l":57.88,"n":3,"o":57.88,"t":"2026-10-19T19:45:00Z","v":203,"vw":57.88},{"c":58.13,"h":58.19,"l":58.13,"n":2,"o":58.19,"t":"2026-10-20T13:30:00Z","v":506,"vw":58.147194},{"c":58.26,"h":58.26,"l":58.21,"n":6,"o":58.21,"t":"2026-10-20T14:00:00Z","v":305,"vw":58.240237},{"c":58.51,"h":58.51,"l":58.375,"n":6,"o":58.375,"t":"2026-10-20T14:15:00Z","v":510,"vw":58.403302},{"c":58.56,"h":58.56,"l":58.53,"n":5,"o":58.53,"t":"2026-10-20T14:30:00Z","v":607,"vw":58.541942},{"c":58.325,"h":58.325,"l":58.325,"n":1,"o":58.325,"t":"2026-10-20T15:45:00Z","v":796,"vw":58.325},{"c":58.3214,"h":58.3214,"l":58.3214,"n":2,"o":58.3214,"t":"2026-10-20T16:30:00Z","v":138,"vw":58.3214},{"c":58.29,"h":58.29,"l":58.28,"n":3,"o":58.28,"t":"2026-10-20T17:00:00Z","v":2168,"vw":58.289225},{"c":58.31,"h":58.31,"l":58.31,"n":3,"o":58.31,"t":"2026-10-20T17:45:00Z","v":124,"vw":58.31},{"c":58.325,"h":58.325,"l":58.31,"n":3,"o":58.31,"t":"2026-10-20T18:00:00Z","v":500,"vw":58.322},{"c":58.28,"h":58.28,"l":58.28,"n":5,"o":58.28,"t":"2026-10-20T18:15:00Z","v":189,"vw":58.28},{"c":58.2301,"h":58.305,"l":58.23,"n":6,"o":58.27,"t":"2026-10-20T18:30:00Z","v":1579,"vw":58.274874},{"c":58.24,"h":58.24,"l":58.24,"n":1,"o":58.24,"t":"2026-10-20T19:45:00Z","v":175,"vw":58.24},{"c":57.4,"h":57.4,"l":57.4,"n":8,"o":57.4,"t":"2026-10-21T13:30:00Z","v":660,"vw":57.4},{"c":57.3601,"h":57.44,"l":57.36,"n":11,"o":57.44,"t":"2026-10-21T13:45:00Z","v":5005,"vw":57.426972},{"c":57.3,"h":57.3,"l":57.3,"n":4,"o":57.3,"t":"2026-10-21T14:15:00Z","v":275,"vw":57.3},{"c":57.395,"h":57.395,"l":57.395,"n":1,"o":57.395,"t":"2026-10-21T14:30:00Z","v":100,"vw":57.395},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-21T14:45:00Z","v":401,"vw":57.42},{"c":57.4718,"h":57.4718,"l":57.4718,"n":1,"o":57.4718,"t":"2026-10-21T16:00:00Z","v":280,"vw":57.4718},{"c":57.5899,"h":57.5899,"l":57.5899,"n":2,"o":57.5899,"t":"2026-10-21T16:30:00Z","v":117,"vw":57.5899},{"c":57.5494,"h":57.5494,"l":57.5494,"n":1,"o":57.5494,"t":"2026-10-21T16:45:00Z","v":217,"vw":57.5494},{"c":57.57,"h":57.57,"l":57.57,"n":3,"o":57.57,"t":"2026-10-21T17:00:00Z","v":167,"vw":57.57},{"c":57.52,"h":57.54,"l":57.52,"n":7,"o":57.54,"t":"2026-10-21T18:15:00Z","v":920,"vw":57.53375},{"c":57.551,"h":57.551,"l":57.551,"n":1,"o":57.551,"t":"2026-10-21T18:30:00Z","v":151,"vw":57.551},{"c":57.49,"h":57.49,"l":57.43,"n":4,"o":57.43,"t":"2026-10-21T18:45:00Z","v":368,"vw":57.450316},{"c":57.36,"h":57.365,"l":57.35,"n":7,"o":57.36,"t":"2026-10-21T19:15:00Z","v":747,"vw":57.360234},{"c":57.415,"h":57.415,"l":57.4,"n":5,"o":57.4,"t":"2026-10-21T19:30:00Z","v":836,"vw":57.404496},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-21T19:45:00Z","v":337,"vw":57.41},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-21T20:00:00Z","v":112,"vw":57.35},{"c":56.86,"h":56.86,"l":56.86,"n":3,"o":56.86,"t":"2026-10-22T13:30:00Z","v":1008,"vw":56.86},{"c":56.9001,"h":56.9001,"l":56.88,"n":6,"o":56.88,"t":"2026-10-22T14:30:00Z","v":354,"vw":56.893367},{"c":56.97,"h":56.97,"l":56.97,"n":3,"o":56.97,"t":"2026-10-22T15:15:00Z","v":637,"vw":56.97},{"c":56.955,"h":56.955,"l":56.955,"n":2,"o":56.955,"t":"2026-10-22T15:30:00Z","v":247,"vw":56.955},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-22T16:45:00Z","v":152,"vw":57},{"c":57.045,"h":57.045,"l":57.045,"n":2,"o":57.045,"t":"2026-10-22T17:00:00Z","v":134,"vw":57.045},{"c":57.085,"h":57.085,"l":57.085,"n":4,"o":57.085,"t":"2026-10-22T18:00:00Z","v":352,"vw":57.085},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-22T19:00:00Z","v":100,"vw":57.08},{"c":57.07,"h":57.07,"l":57.07,"n":4,"o":57.07,"t":"2026-10-22T20:00:00Z","v":191,"vw":57.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7982514506103752,"strike":61.5349709877925,"iv":0.3505140576722534,"gamma":0.05657338023330748,"theta":-0.032511547123892405,"vega":0.051005584784014,"rho":0.01018910277428199,"breakevenPct":9.222397824431175},{"delta":0.3,"premium":0.8717123793526239,"strike":60.06575241294752,"iv":0.2978754619511912,"gamma":0.0727132685706721,"theta":-0.030738493367370178,"vega":0.05584707263682927,"rho":0.012251973889122868,"breakevenPct":6.776703683721999},{"delta":0.35,"premium":0.962603216372957,"strike":59.12396783627043,"iv":0.26532775034412626,"gamma":0.08699550768308022,"theta":-0.029575809476017477,"vega":0.059444349236945214,"rho":0.01431701571763587,"breakevenPct":5.285738658916047},{"delta":0.4,"premium":1.0589353607141176,"strike":58.440430928572546,"iv":0.24150336529655891,"gamma":0.0997613913742762,"theta":-0.02841433997050594,"vega":0.06176941398425439,"rho":0.01639046018947843,"breakevenPct":4.25681844977513},{"delta":0.45,"premium":1.1606286066394678,"strike":57.857485573442126,"iv":0.22137818513020177,"gamma":0.11108924892888153,"theta":-0.027232243903243143,"vega":0.06328790364762904,"rho":0.018471988050067556,"breakevenPct":3.413552094062723},{"delta":0.5,"premium":1.2723470364739293,"strike":57.41061185410428,"iv":0.20656267989327562,"gamma":0.11981128714921166,"theta":-0.026018927590973972,"vega":0.06349000008582792,"rho":0.020568019398303876,"breakevenPct":2.826281567510446},{"delta":0.55,"premium":1.394303246049053,"strike":56.966429137305994,"iv":0.19297123026778865,"gamma":0.12745207480057208,"theta":-0.02485357382342215,"vega":0.06350194465157191,"rho":0.022670403491796984,"breakevenPct":2.261665294121338},{"delta":0.6,"premium":1.6321871304458622,"strike":56.5527180340072,"iv":0.19324039539287913,"gamma":0.12284930305375184,"theta":-0.024231324755176368,"vega":0.061360701221960655,"rho":0.02484472300537229,"breakevenPct":1.9535748457211484},{"delta":0.65,"premium":1.8700710148426722,"strike":56.1390069307084,"iv":0.1935095605179696,"gamma":0.1182465313069316,"theta":-0.023609075686930582,"vega":0.059219457792349384,"rho":0.027019042518947597,"breakevenPct":1.6454843973209576},{"delta":0.7,"premium":2.1994989979959922,"strike":55.66733466933868,"iv":0.19686012024048097,"gamma":0.10901543086172344,"theta":-0.022834468937875753,"vega":0.05543947895791583,"rho":0.029117326879291253,"breakevenPct":1.3962391227171402},{"delta":0.75,"premium":2.5752505010020044,"strike":55.166332665330664,"iv":0.20176993987975952,"gamma":0.09744228456913827,"theta":-0.021982765531062123,"vega":0.05083026052104208,"rho":0.03117713561992733,"breakevenPct":1.1767709240102815},{"delta":0.8,"premium":3.1055714285714293,"strike":54.52285714285714,"iv":0.21041400000000002,"gamma":0.0824825714285714,"theta":-0.020745714285714284,"vega":0.04471942857142856,"rho":0.033147564174449744,"breakevenPct":0.9784975844201351}],"put":[{"delta":0.3,"premium":0.9718946722253557,"strike":54.95859562967141,"iv":0.3037743936339612,"gamma":0.07128758727391261,"theta":-0.0270746155446424,"vega":0.05584723978450624,"rho":-0.01504494095468159,"breakevenPct":5.402661718160062},{"delta":0.35,"premium":1.0847205098536974,"strike":55.73147006569131,"iv":0.2754846787485789,"gamma":0.0838395674688894,"theta":-0.025593004926043224,"vega":0.05932833790820039,"rho":-0.017518936933298927,"breakevenPct":4.246102057407364},{"delta":0.4,"premium":1.1882153379818097,"strike":56.361230502753195,"iv":0.2506818084258816,"gamma":0.09616819947198249,"theta":-0.02371266318042186,"vega":0.06169379589858518,"rho":-0.019982510411141102,"breakevenPct":3.323961512578607},{"delta":0.45,"premium":1.285969447511932,"strike":56.919825414353895,"iv":0.22736930373595388,"gamma":0.1084315561221034,"theta":-0.021599647735454683,"vega":0.06347580094102927,"rho":-0.022440427981648955,"breakevenPct":2.5164605452217135},{"delta":0.5,"premium":1.4174410377621156,"strike":57.33554582217747,"iv":0.2132444493013048,"gamma":0.11559677529410935,"theta":-0.01985474011818766,"vega":0.06338543125911147,"rho":-0.024824927002894702,"breakevenPct":2.0183900746182593},{"delta":0.55,"premium":1.5545630673835098,"strike":57.72732304966717,"iv":0.20065927872270525,"gamma":0.12190763891786563,"theta":-0.018171520708878897,"vega":0.06298128546954103,"rho":-0.027197122404401718,"breakevenPct":1.5721745535593787},{"delta":0.6,"premium":1.739295039164491,"strike":58.13228894691036,"iv":0.19219103568320278,"gamma":0.12432889469103568,"theta":-0.016629590948651,"vega":0.061813664055700615,"rho":-0.029592547761328393,"breakevenPct":1.1862731597233809},{"delta":0.65,"premium":2.0330287206266324,"strike":58.5674499564839,"iv":0.19314838990426458,"gamma":0.11784499564838989,"theta":-0.015411140121845083,"vega":0.05889808529155788,"rho":-0.032041157489873795,"breakevenPct":0.938459372950296}]},"raw":{"call":[{"delta":0.25,"premium":0.7982514506103752,"strike":61.5349709877925,"iv":0.3505140576722534,"gamma":0.05657338023330748,"theta":-0.032511547123892405,"vega":0.051005584784014,"rho":0.01018910277428199,"breakevenPct":9.222397824431175},{"delta":0.3,"premium":0.8717123793526239,"strike":60.06575241294752,"iv":0.2978754619511912,"gamma":0.0727132685706721,"theta":-0.030738493367370178,"vega":0.05584707263682927,"rho":0.012251973889122868,"breakevenPct":6.776703683721999},{"delta":0.35,"premium":0.962603216372957,"strike":59.12396783627043,"iv":0.26532775034412626,"gamma":0.08699550768308022,"theta":-0.029575809476017477,"vega":0.059444349236945214,"rho":0.01431701571763587,"breakevenPct":5.285738658916047},{"delta":0.4,"premium":1.0589353607141176,"strike":58.440430928572546,"iv":0.24150336529655891,"gamma":0.0997613913742762,"theta":-0.02841433997050594,"vega":0.06176941398425439,"rho":0.01639046018947843,"breakevenPct":4.25681844977513},{"delta":0.45,"premium":1.1606286066394678,"strike":57.857485573442126,"iv":0.22137818513020177,"gamma":0.11108924892888153,"theta":-0.027232243903243143,"vega":0.06328790364762904,"rho":0.018471988050067556,"breakevenPct":3.413552094062723},{"delta":0.5,"premium":1.2723470364739293,"strike":57.41061185410428,"iv":0.20656267989327562,"gamma":0.11981128714921166,"theta":-0.026018927590973972,"vega":0.06349000008582792,"rho":0.020568019398303876,"breakevenPct":2.826281567510446},{"delta":0.55,"premium":1.394303246049053,"strike":56.966429137305994,"iv":0.19297123026778865,"gamma":0.12745207480057208,"theta":-0.02485357382342215,"vega":0.06350194465157191,"rho":0.022670403491796984,"breakevenPct":2.261665294121338},{"delta":0.6,"premium":1.6321871304458622,"strike":56.5527180340072,"iv":0.19324039539287913,"gamma":0.12284930305375184,"theta":-0.024231324755176368,"vega":0.061360701221960655,"rho":0.02484472300537229,"breakevenPct":1.9535748457211484},{"delta":0.65,"premium":1.8700710148426722,"strike":56.1390069307084,"iv":0.1935095605179696,"gamma":0.1182465313069316,"theta":-0.023609075686930582,"vega":0.059219457792349384,"rho":0.027019042518947597,"breakevenPct":1.6454843973209576},{"delta":0.7,"premium":2.1994989979959922,"strike":55.66733466933868,"iv":0.19686012024048097,"gamma":0.10901543086172344,"theta":-0.022834468937875753,"vega":0.05543947895791583,"rho":0.029117326879291253,"breakevenPct":1.3962391227171402},{"delta":0.75,"premium":2.5752505010020044,"strike":55.166332665330664,"iv":0.20176993987975952,"gamma":0.09744228456913827,"theta":-0.021982765531062123,"vega":0.05083026052104208,"rho":0.03117713561992733,"breakevenPct":1.1767709240102815},{"delta":0.8,"premium":3.1055714285714293,"strike":54.52285714285714,"iv":0.21041400000000002,"gamma":0.0824825714285714,"theta":-0.020745714285714284,"vega":0.04471942857142856,"rho":0.033147564174449744,"breakevenPct":0.9784975844201351}],"put":[{"delta":0.3,"premium":0.9718946722253557,"strike":54.95859562967141,"iv":0.3037743936339612,"gamma":0.07128758727391261,"theta":-0.0270746155446424,"vega":0.05584723978450624,"rho":-0.01504494095468159,"breakevenPct":5.402661718160062},{"delta":0.35,"premium":1.0847205098536974,"strike":55.73147006569131,"iv":0.2754846787485789,"gamma":0.0838395674688894,"theta":-0.025593004926043224,"vega":0.05932833790820039,"rho":-0.017518936933298927,"breakevenPct":4.246102057407364},{"delta":0.4,"premium":1.1882153379818097,"strike":56.361230502753195,"iv":0.2506818084258816,"gamma":0.09616819947198249,"theta":-0.02371266318042186,"vega":0.06169379589858518,"rho":-0.019982510411141102,"breakevenPct":3.323961512578607},{"delta":0.45,"premium":1.285969447511932,"strike":56.919825414353895,"iv":0.22736930373595388,"gamma":0.1084315561221034,"theta":-0.021599647735454683,"vega":0.06347580094102927,"rho":-0.022440427981648955,"breakevenPct":2.5164605452217135},{"delta":0.5,"premium":1.4174410377621156,"strike":57.33554582217747,"iv":0.2132444493013048,"gamma":0.11559677529410935,"theta":-0.01985474011818766,"vega":0.06338543125911147,"rho":-0.024824927002894702,"breakevenPct":2.0183900746182593},{"delta":0.55,"premium":1.5545630673835098,"strike":57.72732304966717,"iv":0.20065927872270525,"gamma":0.12190763891786563,"theta":-0.018171520708878897,"vega":0.06298128546954103,"rho":-0.027197122404401718,"breakevenPct":1.5721745535593787},{"delta":0.6,"premium":1.739295039164491,"strike":58.13228894691036,"iv":0.19219103568320278,"gamma":0.12432889469103568,"theta":-0.016629590948651,"vega":0.061813664055700615,"rho":-0.029592547761328393,"breakevenPct":1.1862731597233809},{"delta":0.65,"premium":2.0330287206266324,"strike":58.5674499564839,"iv":0.19314838990426458,"gamma":0.11784499564838989,"theta":-0.015411140121845083,"vega":0.05889808529155788,"rho":-0.032041157489873795,"breakevenPct":0.938459372950296}]}},"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"}}