{"symbol":"KEN","url":"https://intraalpha.com/companies/KEN","capturedAt":"2026-10-22T16:17:42.068Z","state":"ready","quote":{"symbol":"KEN","last_price":65.195,"prev_close":65.64,"regular_close":65.195,"change":-0.445,"change_pct":-0.6779,"regular_change":-0.445,"regular_change_pct":-0.6779,"extended_change":0,"extended_change_pct":0,"bid":64.9,"ask":65.49,"bid_size":100,"ask_size":200,"volume":9402,"vwap":65.533935,"open":66.56,"high":66.56,"low":64.95,"close":65.195,"trade_count":244,"last_trade_at":"2026-10-22T16:14:53.831441556Z","last_quote_at":"2026-10-22T16:17:30.000241516Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:17:40.880599252-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KEN","fetched_at":"2026-10-22T16:17:41.660399+00:00","name":"Kenon Holdings","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"Kenon Holdings Ltd., is the owner, developer and operator of power generation facilities in Israel and internationally. The company is headquartered in Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3291166000,"ebitda":181496000,"pe_ratio":27.58,"peg_ratio":0,"book_value":30.14,"dividend_per_share":3.85,"dividend_yield":0.062,"eps":2.29,"revenue_ttm":1189929000,"gross_profit_ttm":311094000,"profit_margin":0.1,"operating_margin_ttm":0.095,"return_on_assets_ttm":0.0103,"return_on_equity_ttm":0.0678,"quarterly_earnings_growth":8.03,"quarterly_revenue_growth":0.934,"analyst_target_price":29.85,"analyst_number":null,"beta":0.335,"fifty_two_week_high":95.93,"fifty_two_week_low":47.63,"fifty_day_ma":64.52,"two_hundred_day_ma":74.08,"shares_outstanding":52108000,"forward_pe":null,"price_to_sales":2.85,"price_to_book":2.191,"ev_to_revenue":4.032,"ev_to_ebitda":11.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:17:41.660399+00:00"},"optionObservedAt":"2026-10-22T16:05:03.378Z","bars":[{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-15T12:30:00Z","v":100,"vw":63.52},{"c":63.97,"h":63.97,"l":63.97,"n":1,"o":63.97,"t":"2026-10-15T13:20:00Z","v":100,"vw":63.97},{"c":64.03,"h":64.03,"l":64.03,"n":1,"o":64.03,"t":"2026-10-15T13:25:00Z","v":100,"vw":64.03},{"c":63.46,"h":63.8,"l":63.46,"n":20,"o":63.8,"t":"2026-10-15T13:30:00Z","v":2089,"vw":63.712467},{"c":63.22,"h":63.43,"l":63.22,"n":31,"o":63.43,"t":"2026-10-15T13:40:00Z","v":2116,"vw":63.306848},{"c":63.19,"h":63.19,"l":63.18,"n":8,"o":63.18,"t":"2026-10-15T13:45:00Z","v":584,"vw":63.186313},{"c":63.07,"h":63.07,"l":62.98,"n":13,"o":63.05,"t":"2026-10-15T13:50:00Z","v":1150,"vw":63.028068},{"c":62.98,"h":62.98,"l":62.98,"n":4,"o":62.98,"t":"2026-10-15T13:55:00Z","v":205,"vw":62.98},{"c":62.545,"h":63.25,"l":62.545,"n":30,"o":63.25,"t":"2026-10-15T14:10:00Z","v":1069,"vw":62.941265},{"c":62.855,"h":63.19,"l":62.855,"n":34,"o":63,"t":"2026-10-15T14:15:00Z","v":1889,"vw":63.113953},{"c":63.29,"h":63.79,"l":63.27,"n":17,"o":63.27,"t":"2026-10-15T14:20:00Z","v":1207,"vw":63.493125},{"c":63.245,"h":63.42,"l":63.165,"n":10,"o":63.165,"t":"2026-10-15T14:45:00Z","v":651,"vw":63.24875},{"c":63.37,"h":63.37,"l":63.37,"n":4,"o":63.37,"t":"2026-10-15T15:05:00Z","v":202,"vw":63.37},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-15T15:15:00Z","v":166,"vw":63.79},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-10-15T16:15:00Z","v":500,"vw":63.6},{"c":63.47,"h":63.47,"l":63.47,"n":6,"o":63.47,"t":"2026-10-15T16:20:00Z","v":201,"vw":63.47},{"c":63.445,"h":63.52,"l":63.445,"n":8,"o":63.52,"t":"2026-10-15T17:00:00Z","v":246,"vw":63.4825},{"c":63.2939,"h":63.2939,"l":63.2939,"n":3,"o":63.2939,"t":"2026-10-15T18:45:00Z","v":258,"vw":63.2939},{"c":63.545,"h":63.545,"l":63.545,"n":1,"o":63.545,"t":"2026-10-15T18:55:00Z","v":338,"vw":63.545},{"c":63.545,"h":63.545,"l":63.545,"n":1,"o":63.545,"t":"2026-10-15T19:10:00Z","v":126,"vw":63.545},{"c":63.5,"h":63.5,"l":63.5,"n":15,"o":63.5,"t":"2026-10-15T19:25:00Z","v":490,"vw":63.5},{"c":63.21,"h":63.5,"l":63.21,"n":46,"o":63.5,"t":"2026-10-15T19:35:00Z","v":2473,"vw":63.359917},{"c":63.21,"h":63.22,"l":63.21,"n":25,"o":63.22,"t":"2026-10-15T19:50:00Z","v":691,"vw":63.216},{"c":63.29,"h":63.29,"l":63.12,"n":170,"o":63.15,"t":"2026-10-15T19:55:00Z","v":3805,"vw":63.1732},{"c":63.05,"h":63.05,"l":63.05,"n":4,"o":63.05,"t":"2026-10-15T20:00:00Z","v":3388,"vw":63.05},{"c":63.45,"h":65.1,"l":63.45,"n":9,"o":65.1,"t":"2026-10-16T13:30:00Z","v":1256,"vw":64.806406},{"c":64.86,"h":64.86,"l":64.86,"n":3,"o":64.86,"t":"2026-10-16T14:30:00Z","v":279,"vw":64.86},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-16T14:35:00Z","v":113,"vw":64.86},{"c":64.7,"h":64.7,"l":64.69,"n":33,"o":64.7,"t":"2026-10-16T14:50:00Z","v":1762,"vw":64.699181},{"c":64.25,"h":64.42,"l":64.17,"n":82,"o":64.35,"t":"2026-10-16T15:05:00Z","v":3407,"vw":64.25754},{"c":64.03,"h":64.03,"l":64.03,"n":14,"o":64.03,"t":"2026-10-16T15:10:00Z","v":459,"vw":64.03},{"c":63.79,"h":63.97,"l":63.79,"n":13,"o":63.97,"t":"2026-10-16T15:15:00Z","v":485,"vw":63.85},{"c":63.65,"h":63.65,"l":63.65,"n":2,"o":63.65,"t":"2026-10-16T15:35:00Z","v":120,"vw":63.65},{"c":63.65,"h":63.65,"l":63.65,"n":11,"o":63.65,"t":"2026-10-16T15:40:00Z","v":1151,"vw":63.65},{"c":63.65,"h":63.71,"l":63.65,"n":17,"o":63.68,"t":"2026-10-16T15:50:00Z","v":843,"vw":63.665},{"c":63.49,"h":63.49,"l":63.49,"n":8,"o":63.49,"t":"2026-10-16T15:55:00Z","v":325,"vw":63.49},{"c":63.5,"h":63.5,"l":63.5,"n":12,"o":63.5,"t":"2026-10-16T16:05:00Z","v":666,"vw":63.5},{"c":63.625,"h":63.625,"l":63.38,"n":4,"o":63.38,"t":"2026-10-16T16:15:00Z","v":815,"vw":63.413562},{"c":63.87,"h":63.87,"l":63.86,"n":14,"o":63.86,"t":"2026-10-16T16:20:00Z","v":447,"vw":63.865},{"c":63.47,"h":63.47,"l":63.47,"n":15,"o":63.47,"t":"2026-10-16T16:30:00Z","v":870,"vw":63.47},{"c":63.25,"h":63.32,"l":63.16,"n":13,"o":63.32,"t":"2026-10-16T16:45:00Z","v":1052,"vw":63.283333},{"c":63.12,"h":63.12,"l":63.12,"n":6,"o":63.12,"t":"2026-10-16T16:50:00Z","v":223,"vw":63.12},{"c":63.02,"h":63.05,"l":63.02,"n":6,"o":63.05,"t":"2026-10-16T16:55:00Z","v":344,"vw":63.04},{"c":62.96,"h":63.05,"l":62.96,"n":15,"o":63.05,"t":"2026-10-16T17:00:00Z","v":458,"vw":63.02},{"c":62.9,"h":62.9,"l":62.9,"n":3,"o":62.9,"t":"2026-10-16T17:05:00Z","v":111,"vw":62.9},{"c":63.135,"h":63.135,"l":63.135,"n":3,"o":63.135,"t":"2026-10-16T17:10:00Z","v":108,"vw":63.135},{"c":62.75,"h":62.8,"l":62.75,"n":8,"o":62.8,"t":"2026-10-16T17:35:00Z","v":1118,"vw":62.754785},{"c":63.095,"h":63.095,"l":62.76,"n":4,"o":62.76,"t":"2026-10-16T17:40:00Z","v":293,"vw":62.877133},{"c":63.095,"h":63.44,"l":63.095,"n":18,"o":63.095,"t":"2026-10-16T17:45:00Z","v":1020,"vw":63.290769},{"c":63.41,"h":63.44,"l":63.095,"n":34,"o":63.095,"t":"2026-10-16T17:50:00Z","v":1617,"vw":63.326923},{"c":63.1,"h":63.1,"l":63.1,"n":4,"o":63.1,"t":"2026-10-16T17:55:00Z","v":202,"vw":63.1},{"c":63.1,"h":63.1,"l":63.1,"n":4,"o":63.1,"t":"2026-10-16T18:00:00Z","v":302,"vw":63.1},{"c":63.1,"h":63.1,"l":63.1,"n":11,"o":63.1,"t":"2026-10-16T18:05:00Z","v":596,"vw":63.1},{"c":63.1,"h":63.1,"l":63.1,"n":63,"o":63.1,"t":"2026-10-16T18:10:00Z","v":189,"vw":63.1},{"c":63.25,"h":63.25,"l":63.06,"n":37,"o":63.06,"t":"2026-10-16T18:15:00Z","v":1175,"vw":63.232309},{"c":63.205,"h":63.41,"l":63.205,"n":19,"o":63.4,"t":"2026-10-16T18:20:00Z","v":504,"vw":63.305},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-16T18:30:00Z","v":114,"vw":63.4},{"c":63.205,"h":63.205,"l":63,"n":7,"o":63,"t":"2026-10-16T18:35:00Z","v":989,"vw":63.022429},{"c":63.21,"h":63.21,"l":63,"n":46,"o":63,"t":"2026-10-16T18:45:00Z","v":2335,"vw":63.153377},{"c":63.035,"h":63.035,"l":63.035,"n":3,"o":63.035,"t":"2026-10-16T18:50:00Z","v":300,"vw":63.035},{"c":63.03,"h":63.03,"l":63.03,"n":10,"o":63.03,"t":"2026-10-16T19:00:00Z","v":415,"vw":63.03},{"c":63.03,"h":63.03,"l":63.03,"n":17,"o":63.03,"t":"2026-10-16T19:05:00Z","v":1415,"vw":63.03},{"c":63.59,"h":63.59,"l":63.03,"n":37,"o":63.03,"t":"2026-10-16T19:10:00Z","v":2827,"vw":63.322723},{"c":63.425,"h":63.425,"l":63.425,"n":4,"o":63.425,"t":"2026-10-16T19:20:00Z","v":163,"vw":63.425},{"c":63.34,"h":63.34,"l":63.34,"n":5,"o":63.34,"t":"2026-10-16T19:25:00Z","v":220,"vw":63.34},{"c":63.24,"h":63.24,"l":63.2,"n":12,"o":63.2,"t":"2026-10-16T19:30:00Z","v":1596,"vw":63.213667},{"c":63.2,"h":63.2,"l":63.2,"n":5,"o":63.2,"t":"2026-10-16T19:40:00Z","v":1522,"vw":63.2},{"c":63.14,"h":63.395,"l":63.14,"n":6,"o":63.395,"t":"2026-10-16T19:45:00Z","v":1637,"vw":63.155938},{"c":63.39,"h":63.4,"l":63.39,"n":49,"o":63.395,"t":"2026-10-16T19:50:00Z","v":3169,"vw":63.394458},{"c":63.26,"h":63.435,"l":63.25,"n":181,"o":63.395,"t":"2026-10-16T19:55:00Z","v":4913,"vw":63.323979},{"c":63.44,"h":63.44,"l":63.44,"n":5,"o":63.44,"t":"2026-10-16T20:00:00Z","v":1257,"vw":63.44},{"c":63.96,"h":63.96,"l":63.37,"n":27,"o":63.37,"t":"2026-10-19T13:30:00Z","v":699,"vw":63.699377},{"c":63.96,"h":63.96,"l":63.96,"n":10,"o":63.96,"t":"2026-10-19T13:35:00Z","v":385,"vw":63.96},{"c":63.32,"h":63.42,"l":63.32,"n":9,"o":63.42,"t":"2026-10-19T13:50:00Z","v":565,"vw":63.38546},{"c":63.65,"h":63.66,"l":63.65,"n":6,"o":63.66,"t":"2026-10-19T13:55:00Z","v":316,"vw":63.655},{"c":63.3,"h":63.48,"l":63.3,"n":11,"o":63.48,"t":"2026-10-19T14:00:00Z","v":533,"vw":63.4},{"c":63.0966,"h":63.18,"l":63.0966,"n":4,"o":63.18,"t":"2026-10-19T14:05:00Z","v":323,"vw":63.129051},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-10-19T14:10:00Z","v":100,"vw":63.16},{"c":63.25,"h":63.25,"l":62.84,"n":33,"o":63.25,"t":"2026-10-19T14:20:00Z","v":1984,"vw":63.142676},{"c":62.95,"h":63,"l":62.91,"n":37,"o":62.91,"t":"2026-10-19T14:35:00Z","v":1279,"vw":62.976667},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-10-19T15:20:00Z","v":100,"vw":62.67},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-19T16:20:00Z","v":351,"vw":62.75},{"c":62.825,"h":62.825,"l":62.56,"n":3,"o":62.56,"t":"2026-10-19T17:05:00Z","v":400,"vw":62.64875},{"c":62.82,"h":62.82,"l":62.82,"n":4,"o":62.82,"t":"2026-10-19T17:10:00Z","v":201,"vw":62.82},{"c":62.69,"h":62.69,"l":62.69,"n":5,"o":62.69,"t":"2026-10-19T17:15:00Z","v":113,"vw":62.69},{"c":62.5501,"h":62.56,"l":62.5501,"n":13,"o":62.56,"t":"2026-10-19T17:25:00Z","v":647,"vw":62.554481},{"c":62.96,"h":62.96,"l":62.89,"n":3,"o":62.89,"t":"2026-10-19T17:30:00Z","v":201,"vw":62.925},{"c":62.96,"h":62.96,"l":62.96,"n":5,"o":62.96,"t":"2026-10-19T17:45:00Z","v":160,"vw":62.96},{"c":62.95,"h":62.95,"l":62.95,"n":2,"o":62.95,"t":"2026-10-19T17:50:00Z","v":102,"vw":62.95},{"c":62.93,"h":62.93,"l":62.93,"n":4,"o":62.93,"t":"2026-10-19T18:00:00Z","v":187,"vw":62.93},{"c":62.95,"h":62.95,"l":62.95,"n":9,"o":62.95,"t":"2026-10-19T18:05:00Z","v":309,"vw":62.95},{"c":62.99,"h":62.99,"l":62.55,"n":19,"o":62.55,"t":"2026-10-19T18:35:00Z","v":1396,"vw":62.729091},{"c":62.775,"h":62.775,"l":62.775,"n":3,"o":62.775,"t":"2026-10-19T18:45:00Z","v":116,"vw":62.775},{"c":62.775,"h":62.775,"l":62.6803,"n":5,"o":62.6803,"t":"2026-10-19T19:00:00Z","v":623,"vw":62.714121},{"c":62.97,"h":62.97,"l":62.97,"n":3,"o":62.97,"t":"2026-10-19T19:05:00Z","v":150,"vw":62.97},{"c":63,"h":63,"l":63,"n":27,"o":63,"t":"2026-10-19T19:20:00Z","v":920,"vw":63},{"c":63,"h":63.05,"l":62.85,"n":45,"o":63.05,"t":"2026-10-19T19:25:00Z","v":2965,"vw":62.94722},{"c":62.82,"h":62.895,"l":62.765,"n":80,"o":62.895,"t":"2026-10-19T19:40:00Z","v":2377,"vw":62.807796},{"c":62.55,"h":62.58,"l":62.55,"n":25,"o":62.58,"t":"2026-10-19T19:50:00Z","v":854,"vw":62.5575},{"c":62.615,"h":62.615,"l":62.4,"n":175,"o":62.56,"t":"2026-10-19T19:55:00Z","v":3223,"vw":62.556614},{"c":62.13,"h":62.13,"l":62.13,"n":4,"o":62.13,"t":"2026-10-19T20:00:00Z","v":689,"vw":62.13},{"c":63.38,"h":63.65,"l":63.26,"n":46,"o":63.59,"t":"2026-10-20T13:30:00Z","v":1618,"vw":63.474186},{"c":63.35,"h":63.36,"l":63.35,"n":9,"o":63.36,"t":"2026-10-20T13:35:00Z","v":657,"vw":63.352469},{"c":63.2,"h":63.2,"l":63.2,"n":7,"o":63.2,"t":"2026-10-20T14:05:00Z","v":256,"vw":63.2},{"c":63.09,"h":63.19,"l":63.09,"n":12,"o":63.19,"t":"2026-10-20T14:10:00Z","v":494,"vw":63.14},{"c":63.5,"h":63.5,"l":63.5,"n":9,"o":63.5,"t":"2026-10-20T15:05:00Z","v":1824,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-10-20T15:10:00Z","v":440,"vw":63.5},{"c":63.13,"h":63.25,"l":63.13,"n":17,"o":63.25,"t":"2026-10-20T15:35:00Z","v":759,"vw":63.22},{"c":63.2784,"h":63.2784,"l":63.2784,"n":2,"o":63.2784,"t":"2026-10-20T16:55:00Z","v":104,"vw":63.2784},{"c":63.415,"h":63.415,"l":63.415,"n":4,"o":63.415,"t":"2026-10-20T18:55:00Z","v":263,"vw":63.415},{"c":63.29,"h":63.435,"l":63.29,"n":13,"o":63.435,"t":"2026-10-20T19:20:00Z","v":830,"vw":63.34359},{"c":63.25,"h":63.2912,"l":63.25,"n":28,"o":63.2912,"t":"2026-10-20T19:50:00Z","v":918,"vw":63.276111},{"c":63.16,"h":63.29,"l":63.16,"n":211,"o":63.21,"t":"2026-10-20T19:55:00Z","v":2140,"vw":63.236169},{"c":63.16,"h":63.16,"l":63.16,"n":5,"o":63.16,"t":"2026-10-20T20:00:00Z","v":1138,"vw":63.16},{"c":66.05,"h":66.15,"l":66.05,"n":10,"o":66.15,"t":"2026-10-21T13:30:00Z","v":1331,"vw":66.112179},{"c":65.965,"h":65.965,"l":65.965,"n":3,"o":65.965,"t":"2026-10-21T13:45:00Z","v":761,"vw":65.965},{"c":65.96,"h":65.96,"l":65.96,"n":4,"o":65.96,"t":"2026-10-21T13:50:00Z","v":189,"vw":65.96},{"c":66.13,"h":66.13,"l":66.13,"n":4,"o":66.13,"t":"2026-10-21T13:55:00Z","v":316,"vw":66.13},{"c":66.11,"h":66.11,"l":66.11,"n":6,"o":66.11,"t":"2026-10-21T14:00:00Z","v":324,"vw":66.11},{"c":65.91,"h":65.91,"l":65.48,"n":23,"o":65.51,"t":"2026-10-21T14:20:00Z","v":1410,"vw":65.561},{"c":65.97,"h":65.97,"l":65.8,"n":7,"o":65.8,"t":"2026-10-21T16:00:00Z","v":1209,"vw":65.815455},{"c":65.755,"h":65.8447,"l":65.755,"n":7,"o":65.8447,"t":"2026-10-21T16:15:00Z","v":1636,"vw":65.81437},{"c":65.95,"h":65.95,"l":65.95,"n":2,"o":65.95,"t":"2026-10-21T18:45:00Z","v":200,"vw":65.95},{"c":65.9,"h":65.9,"l":65.9,"n":152,"o":65.9,"t":"2026-10-21T18:55:00Z","v":697,"vw":65.9},{"c":65.62,"h":65.62,"l":65.62,"n":6,"o":65.62,"t":"2026-10-21T19:00:00Z","v":449,"vw":65.62},{"c":65.75,"h":65.75,"l":65.75,"n":10,"o":65.75,"t":"2026-10-21T19:05:00Z","v":576,"vw":65.75},{"c":65.8,"h":65.8,"l":65.8,"n":9,"o":65.8,"t":"2026-10-21T19:45:00Z","v":183,"vw":65.8},{"c":65.65,"h":65.65,"l":65.65,"n":29,"o":65.65,"t":"2026-10-21T19:50:00Z","v":693,"vw":65.65},{"c":65.81,"h":65.81,"l":65.57,"n":60,"o":65.57,"t":"2026-10-21T19:55:00Z","v":1489,"vw":65.747143},{"c":65.64,"h":65.64,"l":65.64,"n":5,"o":65.64,"t":"2026-10-21T20:00:00Z","v":811,"vw":65.64},{"c":66.13,"h":66.13,"l":66.1,"n":3,"o":66.1,"t":"2026-10-22T13:25:00Z","v":250,"vw":66.115},{"c":66.35,"h":66.56,"l":66.35,"n":5,"o":66.56,"t":"2026-10-22T13:30:00Z","v":455,"vw":66.503243},{"c":65.83,"h":66.1,"l":65.77,"n":21,"o":66.1,"t":"2026-10-22T13:35:00Z","v":1163,"vw":65.993061},{"c":65.915,"h":66.01,"l":65.915,"n":13,"o":66.01,"t":"2026-10-22T13:40:00Z","v":689,"vw":65.992276},{"c":65.77,"h":65.8,"l":65.77,"n":9,"o":65.8,"t":"2026-10-22T13:55:00Z","v":698,"vw":65.794048},{"c":65.57,"h":65.71,"l":65.57,"n":19,"o":65.71,"t":"2026-10-22T14:05:00Z","v":907,"vw":65.639458},{"c":65.44,"h":65.57,"l":65.44,"n":23,"o":65.55,"t":"2026-10-22T14:10:00Z","v":889,"vw":65.527833},{"c":65.74,"h":65.74,"l":65.68,"n":8,"o":65.68,"t":"2026-10-22T14:20:00Z","v":400,"vw":65.71},{"c":65.03,"h":65.07,"l":65.03,"n":12,"o":65.07,"t":"2026-10-22T14:55:00Z","v":530,"vw":65.048},{"c":65.06,"h":65.06,"l":65.06,"n":8,"o":65.06,"t":"2026-10-22T15:30:00Z","v":1602,"vw":65.06},{"c":64.95,"h":64.95,"l":64.95,"n":1,"o":64.95,"t":"2026-10-22T15:35:00Z","v":100,"vw":64.95},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-10-22T15:45:00Z","v":100,"vw":65.43},{"c":65.195,"h":65.195,"l":65.195,"n":6,"o":65.195,"t":"2026-10-22T16:10:00Z","v":429,"vw":65.195}],"history":[{"c":27.5,"h":27.5,"l":27.03,"n":250,"o":27.5,"t":"2024-10-21T04:00:00Z","v":12109,"vw":27.411883},{"c":27.54,"h":27.8,"l":27.2101,"n":283,"o":27.68,"t":"2024-10-22T04:00:00Z","v":11058,"vw":27.407175},{"c":26.75,"h":27.4802,"l":26.5223,"n":204,"o":27.4802,"t":"2024-10-23T04:00:00Z","v":8241,"vw":26.870938},{"c":27.09,"h":27.25,"l":26.7,"n":149,"o":26.7,"t":"2024-10-24T04:00:00Z","v":3378,"vw":27.000929},{"c":27.025,"h":27.26,"l":27.025,"n":206,"o":27.26,"t":"2024-10-25T04:00:00Z","v":2935,"vw":27.189031},{"c":27.8,"h":27.99,"l":26.95,"n":334,"o":27.66,"t":"2024-10-28T04:00:00Z","v":17691,"vw":27.644478},{"c":28.1,"h":28.13,"l":27.88,"n":268,"o":28,"t":"2024-10-29T04:00:00Z","v":7550,"vw":28.018222},{"c":28.2082,"h":28.34,"l":27.81,"n":227,"o":27.81,"t":"2024-10-30T04:00:00Z","v":8124,"vw":28.21885},{"c":28.58,"h":28.6,"l":27.93,"n":213,"o":28.37,"t":"2024-10-31T04:00:00Z","v":6890,"vw":28.403792},{"c":28.5303,"h":28.72,"l":28.1,"n":248,"o":28.72,"t":"2024-11-01T04:00:00Z","v":7030,"vw":28.512854},{"c":28.11,"h":28.437,"l":27.84,"n":214,"o":28.3,"t":"2024-11-04T05:00:00Z","v":9645,"vw":28.172172},{"c":28.23,"h":28.6,"l":28.07,"n":184,"o":28.08,"t":"2024-11-05T05:00:00Z","v":3399,"vw":28.219861},{"c":28.78,"h":28.78,"l":28.23,"n":319,"o":28.23,"t":"2024-11-06T05:00:00Z","v":12247,"vw":28.490575},{"c":28.6,"h":29.04,"l":28.6,"n":245,"o":28.82,"t":"2024-11-07T05:00:00Z","v":11047,"vw":28.882097},{"c":28.5778,"h":29,"l":28.41,"n":192,"o":28.8592,"t":"2024-11-08T05:00:00Z","v":6089,"vw":28.611239},{"c":28.74,"h":29.3,"l":28.59,"n":168,"o":29.3,"t":"2024-11-11T05:00:00Z","v":5666,"vw":28.953728},{"c":28.48,"h":28.8504,"l":28.38,"n":259,"o":28.76,"t":"2024-11-12T05:00:00Z","v":8725,"vw":28.665733},{"c":28.8913,"h":28.8913,"l":28.68,"n":159,"o":28.68,"t":"2024-11-13T05:00:00Z","v":3433,"vw":28.719799},{"c":29.18,"h":29.49,"l":28.62,"n":224,"o":28.62,"t":"2024-11-14T05:00:00Z","v":8933,"vw":29.089691},{"c":28.99,"h":29.4299,"l":28.8926,"n":154,"o":29.26,"t":"2024-11-15T05:00:00Z","v":6193,"vw":29.283355},{"c":29.7,"h":29.82,"l":29.03,"n":340,"o":29.1618,"t":"2024-11-18T05:00:00Z","v":25685,"vw":29.658617},{"c":30.31,"h":30.6727,"l":29.71,"n":357,"o":29.71,"t":"2024-11-19T05:00:00Z","v":21283,"vw":30.404716},{"c":29,"h":29.24,"l":28.8,"n":378,"o":28.9,"t":"2024-11-20T05:00:00Z","v":21820,"vw":29.044126},{"c":28.26,"h":28.66,"l":27.72,"n":356,"o":28.66,"t":"2024-11-21T05:00:00Z","v":18134,"vw":28.122035},{"c":28.47,"h":29,"l":27.9213,"n":181,"o":28.4,"t":"2024-11-22T05:00:00Z","v":4316,"vw":28.335246},{"c":29.86,"h":30.01,"l":29.4,"n":370,"o":29.66,"t":"2024-11-25T05:00:00Z","v":17292,"vw":29.677133},{"c":29.5,"h":29.96,"l":29.37,"n":272,"o":29.71,"t":"2024-11-26T05:00:00Z","v":10265,"vw":29.629649},{"c":29.38,"h":29.79,"l":29.21,"n":233,"o":29.79,"t":"2024-11-27T05:00:00Z","v":7370,"vw":29.518407},{"c":29.85,"h":29.86,"l":29.4513,"n":179,"o":29.58,"t":"2024-11-29T05:00:00Z","v":3801,"vw":29.708809},{"c":30.29,"h":30.62,"l":30.0814,"n":290,"o":30.48,"t":"2024-12-02T05:00:00Z","v":8489,"vw":30.361045},{"c":30.8,"h":31,"l":30.35,"n":312,"o":30.5,"t":"2024-12-03T05:00:00Z","v":18354,"vw":30.591324},{"c":30.68,"h":30.94,"l":30.37,"n":197,"o":30.94,"t":"2024-12-04T05:00:00Z","v":12233,"vw":30.639439},{"c":30.73,"h":30.89,"l":30.2379,"n":246,"o":30.27,"t":"2024-12-05T05:00:00Z","v":6398,"vw":30.573572},{"c":30.92,"h":31,"l":30.62,"n":230,"o":31,"t":"2024-12-06T05:00:00Z","v":9262,"vw":30.783434},{"c":31,"h":31.1983,"l":30.61,"n":249,"o":30.76,"t":"2024-12-09T05:00:00Z","v":10582,"vw":30.877776},{"c":30.75,"h":31.16,"l":30.66,"n":282,"o":31.16,"t":"2024-12-10T05:00:00Z","v":10079,"vw":30.860632},{"c":30.79,"h":30.81,"l":30.395,"n":298,"o":30.67,"t":"2024-12-11T05:00:00Z","v":20887,"vw":30.631186},{"c":30.48,"h":31.26,"l":30.09,"n":246,"o":30.46,"t":"2024-12-12T05:00:00Z","v":12711,"vw":30.385066},{"c":29.63,"h":30.1724,"l":29.57,"n":225,"o":30.0001,"t":"2024-12-13T05:00:00Z","v":7737,"vw":29.899439},{"c":30.04,"h":30.2533,"l":29.35,"n":166,"o":29.35,"t":"2024-12-16T05:00:00Z","v":5655,"vw":29.947829},{"c":29.8,"h":30.01,"l":29.8,"n":247,"o":30,"t":"2024-12-17T05:00:00Z","v":4528,"vw":29.930822},{"c":29.41,"h":30.12,"l":29,"n":253,"o":30.01,"t":"2024-12-18T05:00:00Z","v":9432,"vw":29.548778},{"c":29.34,"h":29.42,"l":28.8901,"n":197,"o":29.3299,"t":"2024-12-19T05:00:00Z","v":9948,"vw":29.159942},{"c":29.66,"h":30.1999,"l":28.7401,"n":323,"o":29.33,"t":"2024-12-20T05:00:00Z","v":16861,"vw":29.488309},{"c":29.75,"h":29.77,"l":29.395,"n":136,"o":29.6,"t":"2024-12-23T05:00:00Z","v":4230,"vw":29.678479},{"c":30.12,"h":30.16,"l":29.4409,"n":137,"o":29.4409,"t":"2024-12-24T05:00:00Z","v":3333,"vw":29.97374},{"c":32.15,"h":32.18,"l":30.18,"n":412,"o":30.18,"t":"2024-12-26T05:00:00Z","v":21387,"vw":31.378974},{"c":31.56,"h":31.9,"l":31.2115,"n":234,"o":31.9,"t":"2024-12-27T05:00:00Z","v":5217,"vw":31.55917},{"c":31.92,"h":32.32,"l":31.01,"n":346,"o":31.07,"t":"2024-12-30T05:00:00Z","v":15304,"vw":31.922622},{"c":34,"h":34.33,"l":32.7,"n":519,"o":32.7,"t":"2024-12-31T05:00:00Z","v":28030,"vw":33.771621},{"c":32.24,"h":32.6479,"l":31.81,"n":433,"o":32.41,"t":"2025-01-02T05:00:00Z","v":17792,"vw":32.415215},{"c":31.77,"h":31.95,"l":31.147,"n":542,"o":31.27,"t":"2025-01-03T05:00:00Z","v":41222,"vw":31.432466},{"c":31.69,"h":32.02,"l":31.4125,"n":314,"o":31.95,"t":"2025-01-06T05:00:00Z","v":12266,"vw":31.72341},{"c":31.38,"h":31.69,"l":31.118,"n":331,"o":31.5,"t":"2025-01-07T05:00:00Z","v":13897,"vw":31.428752},{"c":31.39,"h":31.6199,"l":30.8101,"n":307,"o":31,"t":"2025-01-08T05:00:00Z","v":8386,"vw":31.114269},{"c":31.54,"h":32.07,"l":31.34,"n":337,"o":31.34,"t":"2025-01-10T05:00:00Z","v":7532,"vw":31.629104},{"c":32.36,"h":32.365,"l":31.3,"n":371,"o":31.59,"t":"2025-01-13T05:00:00Z","v":18126,"vw":32.020416},{"c":31.95,"h":32.36,"l":31.64,"n":273,"o":32.36,"t":"2025-01-14T05:00:00Z","v":11142,"vw":31.924646},{"c":32.65,"h":32.74,"l":32.26,"n":315,"o":32.29,"t":"2025-01-15T05:00:00Z","v":13821,"vw":32.569632},{"c":33,"h":33,"l":32.4,"n":267,"o":32.77,"t":"2025-01-16T05:00:00Z","v":10235,"vw":32.661598},{"c":33.37,"h":33.59,"l":33.03,"n":389,"o":33.3,"t":"2025-01-17T05:00:00Z","v":23797,"vw":33.375376},{"c":33.21,"h":33.61,"l":32.66,"n":371,"o":33.15,"t":"2025-01-21T05:00:00Z","v":23756,"vw":33.159584},{"c":33.1,"h":33.1958,"l":32.75,"n":263,"o":33.12,"t":"2025-01-22T05:00:00Z","v":7842,"vw":33.049783},{"c":32.01,"h":32.29,"l":31.6448,"n":451,"o":31.91,"t":"2025-01-23T05:00:00Z","v":16325,"vw":31.893726},{"c":31.9,"h":32.08,"l":31.86,"n":288,"o":32.05,"t":"2025-01-24T05:00:00Z","v":5231,"vw":31.969759},{"c":30.48,"h":31.11,"l":30.14,"n":397,"o":31.11,"t":"2025-01-27T05:00:00Z","v":17666,"vw":30.585016},{"c":30.14,"h":30.37,"l":29.75,"n":324,"o":30.19,"t":"2025-01-28T05:00:00Z","v":9244,"vw":30.064494},{"c":30.655,"h":30.88,"l":29.95,"n":220,"o":29.95,"t":"2025-01-29T05:00:00Z","v":6505,"vw":30.443922},{"c":30.85,"h":30.87,"l":30.565,"n":231,"o":30.5836,"t":"2025-01-30T05:00:00Z","v":6633,"vw":30.731788},{"c":30.73,"h":31,"l":30.57,"n":249,"o":31,"t":"2025-01-31T05:00:00Z","v":7205,"vw":30.778151},{"c":30.71,"h":30.97,"l":30.11,"n":279,"o":30.11,"t":"2025-02-03T05:00:00Z","v":7223,"vw":30.585766},{"c":31.27,"h":31.39,"l":30.66,"n":192,"o":31.23,"t":"2025-02-04T05:00:00Z","v":7543,"vw":31.1198},{"c":31.83,"h":32.03,"l":31.45,"n":267,"o":31.85,"t":"2025-02-05T05:00:00Z","v":11503,"vw":31.67934},{"c":31.62,"h":31.84,"l":31.4265,"n":223,"o":31.56,"t":"2025-02-06T05:00:00Z","v":7291,"vw":31.652743},{"c":31.37,"h":31.77,"l":31.37,"n":247,"o":31.77,"t":"2025-02-07T05:00:00Z","v":3199,"vw":31.535294},{"c":32.17,"h":32.31,"l":31.62,"n":213,"o":31.62,"t":"2025-02-10T05:00:00Z","v":4174,"vw":32.061673},{"c":31.93,"h":31.93,"l":31.45,"n":178,"o":31.68,"t":"2025-02-11T05:00:00Z","v":3180,"vw":31.661204},{"c":31.48,"h":31.5,"l":31.12,"n":237,"o":31.5,"t":"2025-02-12T05:00:00Z","v":8753,"vw":31.378137},{"c":32.4323,"h":32.4999,"l":31.49,"n":298,"o":31.49,"t":"2025-02-13T05:00:00Z","v":7978,"vw":32.237696},{"c":32.7038,"h":32.88,"l":32.2001,"n":174,"o":32.88,"t":"2025-02-14T05:00:00Z","v":4959,"vw":32.696144},{"c":32.88,"h":33.0232,"l":32.38,"n":286,"o":32.82,"t":"2025-02-18T05:00:00Z","v":11441,"vw":32.802608},{"c":33.96,"h":34.16,"l":33.1,"n":507,"o":33.1,"t":"2025-02-19T05:00:00Z","v":18524,"vw":33.715342},{"c":33.25,"h":33.52,"l":32.97,"n":258,"o":33.52,"t":"2025-02-20T05:00:00Z","v":11190,"vw":33.212382},{"c":32.61,"h":33.51,"l":32.54,"n":201,"o":33.51,"t":"2025-02-21T05:00:00Z","v":5641,"vw":32.772831},{"c":32.02,"h":32.48,"l":31.825,"n":298,"o":32.48,"t":"2025-02-24T05:00:00Z","v":5662,"vw":32.138933},{"c":31.67,"h":31.69,"l":31.2035,"n":357,"o":31.69,"t":"2025-02-25T05:00:00Z","v":5140,"vw":31.533664},{"c":32.2,"h":32.4177,"l":31.48,"n":256,"o":31.48,"t":"2025-02-26T05:00:00Z","v":6036,"vw":32.018762},{"c":32.01,"h":32.61,"l":31.76,"n":349,"o":32.29,"t":"2025-02-27T05:00:00Z","v":7668,"vw":32.380552},{"c":31.78,"h":32.1,"l":31.483,"n":200,"o":32.1,"t":"2025-02-28T05:00:00Z","v":3641,"vw":31.770154},{"c":31.49,"h":32.447,"l":31.49,"n":371,"o":31.95,"t":"2025-03-03T05:00:00Z","v":10430,"vw":32.130737},{"c":31.49,"h":31.49,"l":31.1017,"n":327,"o":31.49,"t":"2025-03-04T05:00:00Z","v":12206,"vw":31.36764},{"c":32.21,"h":32.3977,"l":31.53,"n":247,"o":31.84,"t":"2025-03-05T05:00:00Z","v":7544,"vw":31.984917},{"c":31.44,"h":32.155,"l":31.04,"n":255,"o":31.96,"t":"2025-03-06T05:00:00Z","v":6805,"vw":31.484295},{"c":31.62,"h":31.91,"l":31.16,"n":297,"o":31.55,"t":"2025-03-07T05:00:00Z","v":9565,"vw":31.706659},{"c":31.765,"h":32.27,"l":31.65,"n":295,"o":31.75,"t":"2025-03-10T04:00:00Z","v":9761,"vw":31.991276},{"c":31.9643,"h":31.9643,"l":31.06,"n":232,"o":31.9,"t":"2025-03-11T04:00:00Z","v":10988,"vw":31.726232},{"c":33.63,"h":33.737,"l":32.98,"n":694,"o":32.98,"t":"2025-03-12T04:00:00Z","v":18082,"vw":33.291916},{"c":33.7952,"h":33.95,"l":33.375,"n":280,"o":33.95,"t":"2025-03-13T04:00:00Z","v":8062,"vw":33.608562},{"c":34.18,"h":34.38,"l":33.82,"n":339,"o":33.82,"t":"2025-03-14T04:00:00Z","v":9456,"vw":34.232622},{"c":35.25,"h":35.33,"l":34.41,"n":488,"o":34.99,"t":"2025-03-17T04:00:00Z","v":23209,"vw":34.839456},{"c":33.06,"h":33.89,"l":32.951,"n":370,"o":33.89,"t":"2025-03-18T04:00:00Z","v":14262,"vw":33.341489},{"c":32.88,"h":32.9851,"l":32.3478,"n":312,"o":32.95,"t":"2025-03-19T04:00:00Z","v":12047,"vw":32.679606},{"c":32.55,"h":32.61,"l":32,"n":377,"o":32.08,"t":"2025-03-20T04:00:00Z","v":16140,"vw":32.347496},{"c":32.12,"h":32.57,"l":31.8,"n":317,"o":32.57,"t":"2025-03-21T04:00:00Z","v":11833,"vw":32.127258},{"c":32,"h":32.12,"l":31.7401,"n":392,"o":32.06,"t":"2025-03-24T04:00:00Z","v":8572,"vw":31.876426},{"c":32.14,"h":32.6603,"l":32.01,"n":282,"o":32.1323,"t":"2025-03-25T04:00:00Z","v":7004,"vw":32.235325},{"c":31.31,"h":32.0445,"l":31.31,"n":312,"o":31.79,"t":"2025-03-26T04:00:00Z","v":10917,"vw":31.592914},{"c":32.14,"h":32.264,"l":31.76,"n":515,"o":31.76,"t":"2025-03-27T04:00:00Z","v":11903,"vw":31.963005},{"c":31.65,"h":31.9,"l":31.46,"n":290,"o":31.78,"t":"2025-03-28T04:00:00Z","v":11699,"vw":31.645041},{"c":31.977,"h":32.2734,"l":31.2,"n":813,"o":31.2,"t":"2025-03-31T04:00:00Z","v":19523,"vw":31.473077},{"c":32,"h":32.21,"l":31.545,"n":243,"o":31.62,"t":"2025-04-01T04:00:00Z","v":9354,"vw":31.97653},{"c":32.51,"h":32.74,"l":32,"n":269,"o":32,"t":"2025-04-02T04:00:00Z","v":13486,"vw":32.400354},{"c":32.49,"h":32.9,"l":32.09,"n":919,"o":32.54,"t":"2025-04-03T04:00:00Z","v":22107,"vw":32.434919},{"c":30.69,"h":32.49,"l":30.18,"n":1562,"o":32.49,"t":"2025-04-04T04:00:00Z","v":37320,"vw":31.094706},{"c":31.31,"h":31.8,"l":30.325,"n":835,"o":30.8,"t":"2025-04-07T04:00:00Z","v":24121,"vw":31.048789},{"c":31.61,"h":32.37,"l":31.2512,"n":737,"o":32,"t":"2025-04-08T04:00:00Z","v":44472,"vw":32.003923},{"c":33.94,"h":34.41,"l":31.16,"n":1282,"o":31.74,"t":"2025-04-09T04:00:00Z","v":99330,"vw":32.847437},{"c":33.33,"h":33.75,"l":31.2001,"n":1087,"o":33.29,"t":"2025-04-10T04:00:00Z","v":88537,"vw":32.72772},{"c":34.85,"h":35.49,"l":33.4,"n":1872,"o":33.84,"t":"2025-04-11T04:00:00Z","v":140422,"vw":34.639661},{"c":28.35,"h":29.4,"l":28.2301,"n":1711,"o":29.4,"t":"2025-04-14T04:00:00Z","v":69441,"vw":28.620203},{"c":27.64,"h":28.25,"l":27.1,"n":1075,"o":28.25,"t":"2025-04-15T04:00:00Z","v":57570,"vw":27.702326},{"c":27.68,"h":28.08,"l":27.3001,"n":686,"o":27.5,"t":"2025-04-16T04:00:00Z","v":34264,"vw":27.736984},{"c":28.62,"h":28.91,"l":27.94,"n":651,"o":27.94,"t":"2025-04-17T04:00:00Z","v":23687,"vw":28.514266},{"c":28.3,"h":28.56,"l":27.9636,"n":618,"o":28.56,"t":"2025-04-21T04:00:00Z","v":32582,"vw":28.281181},{"c":29.53,"h":29.7655,"l":27.5,"n":994,"o":29.27,"t":"2025-04-22T04:00:00Z","v":70300,"vw":28.789526},{"c":30.53,"h":30.8837,"l":30.37,"n":739,"o":30.73,"t":"2025-04-23T04:00:00Z","v":41506,"vw":30.608149},{"c":30.68,"h":30.93,"l":30.5655,"n":370,"o":30.75,"t":"2025-04-24T04:00:00Z","v":11922,"vw":30.773232},{"c":30.82,"h":30.96,"l":30.64,"n":429,"o":30.86,"t":"2025-04-25T04:00:00Z","v":19042,"vw":30.768332},{"c":29.71,"h":30.06,"l":29.67,"n":448,"o":30.06,"t":"2025-04-28T04:00:00Z","v":17951,"vw":29.834182},{"c":30.68,"h":30.9799,"l":29.83,"n":563,"o":29.83,"t":"2025-04-29T04:00:00Z","v":32122,"vw":30.48601},{"c":30.36,"h":30.66,"l":30.01,"n":343,"o":30.5,"t":"2025-04-30T04:00:00Z","v":10000,"vw":30.31439},{"c":30.67,"h":31,"l":30.4061,"n":365,"o":30.4061,"t":"2025-05-01T04:00:00Z","v":9558,"vw":30.804902},{"c":31.07,"h":31.23,"l":30.66,"n":658,"o":30.9,"t":"2025-05-02T04:00:00Z","v":29753,"vw":30.924959},{"c":29.66,"h":30.01,"l":29.6,"n":539,"o":30.01,"t":"2025-05-05T04:00:00Z","v":26111,"vw":29.853869},{"c":30.17,"h":30.52,"l":29.97,"n":403,"o":30.0712,"t":"2025-05-06T04:00:00Z","v":17597,"vw":30.249504},{"c":30.77,"h":30.99,"l":30.4244,"n":354,"o":30.87,"t":"2025-05-07T04:00:00Z","v":17868,"vw":30.825792},{"c":31.1,"h":31.3,"l":30.89,"n":434,"o":31.29,"t":"2025-05-08T04:00:00Z","v":19724,"vw":31.186611},{"c":31.24,"h":31.4124,"l":31.22,"n":321,"o":31.4,"t":"2025-05-09T04:00:00Z","v":9541,"vw":31.341105},{"c":31.8,"h":32.2284,"l":31.7,"n":543,"o":32.08,"t":"2025-05-12T04:00:00Z","v":29515,"vw":32.041619},{"c":32.66,"h":32.88,"l":32.05,"n":548,"o":32.05,"t":"2025-05-13T04:00:00Z","v":24232,"vw":32.482391},{"c":33.14,"h":33.22,"l":32.4054,"n":893,"o":32.8,"t":"2025-05-14T04:00:00Z","v":27987,"vw":32.994045},{"c":33.22,"h":33.6,"l":32.9546,"n":496,"o":33.33,"t":"2025-05-15T04:00:00Z","v":16842,"vw":33.333071},{"c":33.33,"h":33.4794,"l":33.03,"n":217,"o":33.1,"t":"2025-05-16T04:00:00Z","v":6514,"vw":33.325248},{"c":34.04,"h":34.1,"l":33.5,"n":405,"o":33.5,"t":"2025-05-19T04:00:00Z","v":17133,"vw":33.868241},{"c":33.6,"h":34.12,"l":33.3947,"n":359,"o":34.12,"t":"2025-05-20T04:00:00Z","v":11990,"vw":33.649159},{"c":33.77,"h":34.0274,"l":33.5,"n":268,"o":33.94,"t":"2025-05-21T04:00:00Z","v":10481,"vw":33.854008},{"c":33.02,"h":33.7,"l":33.02,"n":247,"o":33.7,"t":"2025-05-22T04:00:00Z","v":7490,"vw":33.258976},{"c":33.15,"h":33.4,"l":32.7423,"n":282,"o":33,"t":"2025-05-23T04:00:00Z","v":8941,"vw":33.005214},{"c":34.16,"h":34.32,"l":33.99,"n":413,"o":34.11,"t":"2025-05-27T04:00:00Z","v":14127,"vw":34.157804},{"c":34.71,"h":34.9234,"l":34.42,"n":628,"o":34.55,"t":"2025-05-28T04:00:00Z","v":14703,"vw":34.65152},{"c":35.32,"h":36.28,"l":34.93,"n":799,"o":36.26,"t":"2025-05-29T04:00:00Z","v":41791,"vw":35.293141},{"c":35.15,"h":35.4,"l":35.015,"n":392,"o":35.23,"t":"2025-05-30T04:00:00Z","v":14831,"vw":35.224733},{"c":35.44,"h":35.77,"l":35.2,"n":421,"o":35.55,"t":"2025-06-02T04:00:00Z","v":20296,"vw":35.515828},{"c":36.08,"h":36.45,"l":35.76,"n":513,"o":35.93,"t":"2025-06-03T04:00:00Z","v":19580,"vw":36.111589},{"c":36.82,"h":36.95,"l":36.6,"n":600,"o":36.61,"t":"2025-06-04T04:00:00Z","v":13781,"vw":36.784582},{"c":36.97,"h":37.26,"l":36.7,"n":414,"o":36.82,"t":"2025-06-05T04:00:00Z","v":14991,"vw":37.032436},{"c":36.92,"h":37.3289,"l":36.84,"n":286,"o":37.26,"t":"2025-06-06T04:00:00Z","v":8434,"vw":37.065134},{"c":36.71,"h":37.5,"l":36.51,"n":687,"o":36.99,"t":"2025-06-09T04:00:00Z","v":40458,"vw":36.909769},{"c":35.82,"h":36.23,"l":35.65,"n":440,"o":36.23,"t":"2025-06-10T04:00:00Z","v":17661,"vw":35.956989},{"c":35.97,"h":36.5414,"l":35.65,"n":351,"o":36.38,"t":"2025-06-11T04:00:00Z","v":12204,"vw":36.211301},{"c":35.09,"h":35.2759,"l":34.69,"n":405,"o":34.87,"t":"2025-06-12T04:00:00Z","v":16479,"vw":34.994993},{"c":34.66,"h":34.93,"l":34.52,"n":448,"o":34.61,"t":"2025-06-13T04:00:00Z","v":14764,"vw":34.688546},{"c":36.02,"h":36.6,"l":35.73,"n":580,"o":35.85,"t":"2025-06-16T04:00:00Z","v":24727,"vw":36.257214},{"c":36.1,"h":36.29,"l":35.96,"n":354,"o":36.05,"t":"2025-06-17T04:00:00Z","v":11478,"vw":36.146913},{"c":37.02,"h":37.49,"l":36.53,"n":500,"o":36.53,"t":"2025-06-18T04:00:00Z","v":25999,"vw":37.096196},{"c":37.53,"h":37.77,"l":37.3605,"n":441,"o":37.76,"t":"2025-06-20T04:00:00Z","v":22579,"vw":37.564272},{"c":38.23,"h":38.348,"l":37.52,"n":533,"o":37.83,"t":"2025-06-23T04:00:00Z","v":19916,"vw":37.919981},{"c":39.38,"h":39.45,"l":38.8601,"n":729,"o":39.19,"t":"2025-06-24T04:00:00Z","v":40314,"vw":39.204754},{"c":39.02,"h":39.69,"l":39.01,"n":580,"o":39.36,"t":"2025-06-25T04:00:00Z","v":27950,"vw":39.314214},{"c":38.95,"h":39.46,"l":38.91,"n":458,"o":39.24,"t":"2025-06-26T04:00:00Z","v":19411,"vw":39.139086},{"c":39.01,"h":39.55,"l":38.88,"n":487,"o":39.19,"t":"2025-06-27T04:00:00Z","v":14793,"vw":39.097129},{"c":41.55,"h":41.6543,"l":39.885,"n":855,"o":39.97,"t":"2025-06-30T04:00:00Z","v":50034,"vw":41.067992},{"c":42.9,"h":43.17,"l":42.4414,"n":806,"o":43.16,"t":"2025-07-01T04:00:00Z","v":41438,"vw":42.759228},{"c":43.14,"h":43.2342,"l":42.195,"n":739,"o":43.02,"t":"2025-07-02T04:00:00Z","v":22080,"vw":43.05871},{"c":43.78,"h":43.88,"l":43.22,"n":413,"o":43.22,"t":"2025-07-03T04:00:00Z","v":12036,"vw":43.562366},{"c":44.23,"h":44.63,"l":43.85,"n":798,"o":43.93,"t":"2025-07-07T04:00:00Z","v":23107,"vw":44.100107},{"c":44.47,"h":44.8438,"l":44.06,"n":613,"o":44.72,"t":"2025-07-08T04:00:00Z","v":19731,"vw":44.465841},{"c":46.03,"h":46.03,"l":45.2,"n":999,"o":45.2,"t":"2025-07-09T04:00:00Z","v":31547,"vw":45.691133},{"c":45.4,"h":45.8,"l":45.1192,"n":382,"o":45.8,"t":"2025-07-10T04:00:00Z","v":15785,"vw":45.47191},{"c":44.91,"h":45.44,"l":44.6591,"n":447,"o":45.33,"t":"2025-07-11T04:00:00Z","v":11231,"vw":45.025245},{"c":44.53,"h":44.6,"l":44.0531,"n":583,"o":44.6,"t":"2025-07-14T04:00:00Z","v":18794,"vw":44.346367},{"c":44.79,"h":45.02,"l":44.3301,"n":558,"o":44.76,"t":"2025-07-15T04:00:00Z","v":20168,"vw":44.763224},{"c":46.52,"h":46.79,"l":46.04,"n":797,"o":46.13,"t":"2025-07-16T04:00:00Z","v":33570,"vw":46.437434},{"c":46.93,"h":47.1999,"l":46.5747,"n":770,"o":46.83,"t":"2025-07-17T04:00:00Z","v":16157,"vw":46.847545},{"c":47.22,"h":47.295,"l":46.84,"n":488,"o":46.96,"t":"2025-07-18T04:00:00Z","v":11948,"vw":47.068633},{"c":46.7,"h":47.17,"l":46.5118,"n":570,"o":47,"t":"2025-07-21T04:00:00Z","v":11404,"vw":46.895385},{"c":46.9,"h":47.0807,"l":46.66,"n":405,"o":46.98,"t":"2025-07-22T04:00:00Z","v":8178,"vw":46.886572},{"c":49.51,"h":49.9944,"l":48.345,"n":1011,"o":48.37,"t":"2025-07-23T04:00:00Z","v":44310,"vw":49.179491},{"c":48.25,"h":48.7399,"l":47.91,"n":647,"o":48.6,"t":"2025-07-24T04:00:00Z","v":25710,"vw":48.330399},{"c":48.74,"h":49,"l":47.815,"n":593,"o":48.49,"t":"2025-07-25T04:00:00Z","v":28984,"vw":48.641079},{"c":48.14,"h":48.4199,"l":47.87,"n":616,"o":48.28,"t":"2025-07-28T04:00:00Z","v":14247,"vw":48.108875},{"c":48.17,"h":48.23,"l":47.9032,"n":464,"o":48.18,"t":"2025-07-29T04:00:00Z","v":7552,"vw":48.04784},{"c":48.25,"h":48.49,"l":47.86,"n":375,"o":48.11,"t":"2025-07-30T04:00:00Z","v":10028,"vw":48.13743},{"c":47.63,"h":48.271,"l":47.37,"n":658,"o":48.1,"t":"2025-07-31T04:00:00Z","v":16906,"vw":47.671567},{"c":46.78,"h":47.32,"l":46.5801,"n":628,"o":47.24,"t":"2025-08-01T04:00:00Z","v":25076,"vw":46.825149},{"c":44.89,"h":45.7356,"l":44.64,"n":966,"o":45.69,"t":"2025-08-04T04:00:00Z","v":46511,"vw":45.177664},{"c":43.2,"h":43.67,"l":42.5601,"n":979,"o":43.55,"t":"2025-08-05T04:00:00Z","v":56617,"vw":43.11721},{"c":42.98,"h":43.32,"l":42.67,"n":572,"o":42.91,"t":"2025-08-06T04:00:00Z","v":22037,"vw":42.891716},{"c":42.94,"h":43.4,"l":42.8501,"n":566,"o":43.16,"t":"2025-08-07T04:00:00Z","v":16813,"vw":43.102097},{"c":42.97,"h":43.21,"l":42.88,"n":409,"o":42.99,"t":"2025-08-08T04:00:00Z","v":6657,"vw":42.994797},{"c":43.55,"h":44,"l":43.42,"n":487,"o":43.51,"t":"2025-08-11T04:00:00Z","v":8201,"vw":43.642715},{"c":42.73,"h":42.9447,"l":42.24,"n":578,"o":42.8,"t":"2025-08-12T04:00:00Z","v":15540,"vw":42.556119},{"c":44.62,"h":44.93,"l":44.28,"n":756,"o":44.36,"t":"2025-08-13T04:00:00Z","v":15155,"vw":44.527737},{"c":44.94,"h":45.3189,"l":44.54,"n":467,"o":44.54,"t":"2025-08-14T04:00:00Z","v":12483,"vw":45.050779},{"c":45.04,"h":45.5,"l":44.77,"n":475,"o":44.94,"t":"2025-08-15T04:00:00Z","v":11013,"vw":45.111234},{"c":44.94,"h":45.33,"l":44.845,"n":359,"o":45.23,"t":"2025-08-18T04:00:00Z","v":8146,"vw":45.017025},{"c":44.76,"h":45.07,"l":44.7,"n":241,"o":44.85,"t":"2025-08-19T04:00:00Z","v":4090,"vw":44.852976},{"c":44.27,"h":44.45,"l":43.7,"n":364,"o":44.45,"t":"2025-08-20T04:00:00Z","v":7989,"vw":44.154775},{"c":44.43,"h":45.2599,"l":44.1408,"n":350,"o":44.15,"t":"2025-08-21T04:00:00Z","v":7561,"vw":44.478501},{"c":45.19,"h":45.37,"l":45.075,"n":249,"o":45.27,"t":"2025-08-22T04:00:00Z","v":5321,"vw":45.222296},{"c":45.33,"h":45.7047,"l":45.01,"n":295,"o":45.01,"t":"2025-08-25T04:00:00Z","v":9135,"vw":45.528489},{"c":45.22,"h":45.41,"l":44.99,"n":319,"o":45,"t":"2025-08-26T04:00:00Z","v":12321,"vw":45.155807},{"c":45.28,"h":45.47,"l":44.6401,"n":375,"o":45,"t":"2025-08-27T04:00:00Z","v":10108,"vw":45.040229},{"c":47.35,"h":47.7207,"l":46.55,"n":683,"o":46.77,"t":"2025-08-28T04:00:00Z","v":16820,"vw":47.233541},{"c":46.99,"h":47.73,"l":46.41,"n":434,"o":47.32,"t":"2025-08-29T04:00:00Z","v":7615,"vw":47.116612},{"c":43.22,"h":43.9827,"l":43.1201,"n":887,"o":43.96,"t":"2025-09-02T04:00:00Z","v":25202,"vw":43.534504},{"c":43.83,"h":43.91,"l":43.52,"n":485,"o":43.82,"t":"2025-09-03T04:00:00Z","v":11015,"vw":43.79162},{"c":44.21,"h":44.47,"l":44.04,"n":386,"o":44.44,"t":"2025-09-04T04:00:00Z","v":8184,"vw":44.298128},{"c":44.52,"h":44.97,"l":44.3946,"n":347,"o":44.56,"t":"2025-09-05T04:00:00Z","v":8650,"vw":44.633693},{"c":45.47,"h":45.85,"l":45.2,"n":382,"o":45.67,"t":"2025-09-08T04:00:00Z","v":11129,"vw":45.544031},{"c":45.95,"h":46.22,"l":45.81,"n":337,"o":46.06,"t":"2025-09-09T04:00:00Z","v":5228,"vw":45.958785},{"c":46.69,"h":47.2899,"l":46.59,"n":462,"o":46.86,"t":"2025-09-10T04:00:00Z","v":10436,"vw":46.899618},{"c":46.78,"h":47,"l":46.5101,"n":490,"o":46.64,"t":"2025-09-11T04:00:00Z","v":8929,"vw":46.849901},{"c":46.69,"h":47,"l":46.603,"n":307,"o":46.6055,"t":"2025-09-12T04:00:00Z","v":6303,"vw":46.696512},{"c":44.32,"h":44.84,"l":44.2,"n":472,"o":44.84,"t":"2025-09-15T04:00:00Z","v":13300,"vw":44.466048},{"c":43.69,"h":43.91,"l":43.57,"n":472,"o":43.78,"t":"2025-09-16T04:00:00Z","v":10100,"vw":43.720115},{"c":41.78,"h":42.59,"l":41.5,"n":795,"o":42.59,"t":"2025-09-17T04:00:00Z","v":29218,"vw":41.742002},{"c":42.9,"h":43.23,"l":42.77,"n":577,"o":43.23,"t":"2025-09-18T04:00:00Z","v":12747,"vw":42.927874},{"c":43.1,"h":43.49,"l":42.82,"n":421,"o":42.82,"t":"2025-09-19T04:00:00Z","v":16142,"vw":43.15735},{"c":42.65,"h":42.9817,"l":42.4,"n":411,"o":42.4,"t":"2025-09-22T04:00:00Z","v":13578,"vw":42.687861},{"c":42.74,"h":42.9,"l":42.47,"n":320,"o":42.47,"t":"2025-09-23T04:00:00Z","v":3709,"vw":42.734884},{"c":42.29,"h":42.74,"l":42.2815,"n":545,"o":42.74,"t":"2025-09-24T04:00:00Z","v":16246,"vw":42.411539},{"c":41.77,"h":42.44,"l":41.53,"n":406,"o":41.8,"t":"2025-09-25T04:00:00Z","v":6376,"vw":41.902366},{"c":41.93,"h":42.3941,"l":41.77,"n":406,"o":41.77,"t":"2025-09-26T04:00:00Z","v":5630,"vw":42.025436},{"c":44.59,"h":44.9199,"l":43.9,"n":901,"o":43.9,"t":"2025-09-29T04:00:00Z","v":24100,"vw":44.3453},{"c":45.17,"h":45.33,"l":44.95,"n":542,"o":45,"t":"2025-09-30T04:00:00Z","v":13925,"vw":45.138529},{"c":45.17,"h":46.27,"l":44.3,"n":398,"o":45.23,"t":"2025-10-01T04:00:00Z","v":12389,"vw":45.216375},{"c":45.05,"h":45.46,"l":44.7892,"n":381,"o":45.46,"t":"2025-10-02T04:00:00Z","v":7933,"vw":45.089692},{"c":45.19,"h":45.4113,"l":45.134,"n":323,"o":45.365,"t":"2025-10-03T04:00:00Z","v":4873,"vw":45.271934},{"c":46.15,"h":46.86,"l":45.75,"n":465,"o":45.75,"t":"2025-10-06T04:00:00Z","v":11547,"vw":46.43646},{"c":46.2,"h":46.7907,"l":45.71,"n":345,"o":46.76,"t":"2025-10-07T04:00:00Z","v":9041,"vw":46.464354},{"c":47.2,"h":47.27,"l":46.68,"n":307,"o":46.88,"t":"2025-10-08T04:00:00Z","v":11031,"vw":46.994928},{"c":49.34,"h":49.54,"l":48.9125,"n":695,"o":49.13,"t":"2025-10-09T04:00:00Z","v":20617,"vw":49.346908},{"c":48.18,"h":49.63,"l":48.18,"n":421,"o":49.55,"t":"2025-10-10T04:00:00Z","v":7332,"vw":48.718852},{"c":49.42,"h":49.8,"l":49.03,"n":389,"o":49.8,"t":"2025-10-13T04:00:00Z","v":20258,"vw":49.399598},{"c":48.83,"h":49.15,"l":48.18,"n":436,"o":48.55,"t":"2025-10-14T04:00:00Z","v":7990,"vw":48.772964},{"c":48.09,"h":49.31,"l":47.8,"n":633,"o":49.31,"t":"2025-10-15T04:00:00Z","v":17708,"vw":48.316163},{"c":48.89,"h":49.63,"l":48.78,"n":382,"o":49.04,"t":"2025-10-16T04:00:00Z","v":10970,"vw":49.141692},{"c":48.98,"h":49.04,"l":48.07,"n":283,"o":48.07,"t":"2025-10-17T04:00:00Z","v":5228,"vw":48.818991},{"c":50.02,"h":50.24,"l":49.631,"n":446,"o":49.631,"t":"2025-10-20T04:00:00Z","v":10541,"vw":49.945574},{"c":48.82,"h":49.1837,"l":48.72,"n":366,"o":49.16,"t":"2025-10-21T04:00:00Z","v":6700,"vw":48.969352},{"c":48.23,"h":48.76,"l":47.62,"n":492,"o":48.76,"t":"2025-10-22T04:00:00Z","v":5800,"vw":48.139168},{"c":49.07,"h":49.3938,"l":48.78,"n":220,"o":48.78,"t":"2025-10-23T04:00:00Z","v":2377,"vw":49.180159},{"c":49.81,"h":49.81,"l":49.81,"n":318,"o":49.81,"t":"2025-10-24T04:00:00Z","v":1477,"vw":49.81},{"c":51.0085,"h":51.15,"l":50.7811,"n":547,"o":50.92,"t":"2025-10-27T04:00:00Z","v":12037,"vw":50.976734},{"c":51.2,"h":51.5,"l":51.08,"n":308,"o":51.5,"t":"2025-10-28T04:00:00Z","v":5003,"vw":51.27724},{"c":51.67,"h":52.35,"l":51.67,"n":517,"o":51.9075,"t":"2025-10-29T04:00:00Z","v":12508,"vw":52.12109},{"c":52.45,"h":52.59,"l":52.05,"n":427,"o":52.25,"t":"2025-10-30T04:00:00Z","v":6690,"vw":52.347277},{"c":52.07,"h":52.63,"l":51.45,"n":331,"o":52.63,"t":"2025-10-31T04:00:00Z","v":3990,"vw":52.105233},{"c":53.04,"h":53.81,"l":52.66,"n":665,"o":53.81,"t":"2025-11-03T05:00:00Z","v":9757,"vw":53.230106},{"c":52.2885,"h":53.26,"l":52.09,"n":433,"o":53.26,"t":"2025-11-04T05:00:00Z","v":7169,"vw":52.71486},{"c":53.8,"h":53.97,"l":53.14,"n":460,"o":53.14,"t":"2025-11-05T05:00:00Z","v":10841,"vw":53.480708},{"c":52.76,"h":53.34,"l":51.84,"n":577,"o":52.6,"t":"2025-11-06T05:00:00Z","v":15943,"vw":52.782681},{"c":52.66,"h":53,"l":51.951,"n":443,"o":53,"t":"2025-11-07T05:00:00Z","v":9015,"vw":52.397237},{"c":55.52,"h":55.52,"l":54.63,"n":599,"o":54.63,"t":"2025-11-10T05:00:00Z","v":10920,"vw":55.042365},{"c":55.68,"h":56.2,"l":55.21,"n":505,"o":56.2,"t":"2025-11-11T05:00:00Z","v":10453,"vw":55.64477},{"c":56.46,"h":56.57,"l":56.0307,"n":523,"o":56.5,"t":"2025-11-12T05:00:00Z","v":11126,"vw":56.283874},{"c":57.22,"h":58.32,"l":56.77,"n":590,"o":58.32,"t":"2025-11-13T05:00:00Z","v":14189,"vw":57.543115},{"c":56.52,"h":57.44,"l":56.28,"n":434,"o":57.25,"t":"2025-11-14T05:00:00Z","v":8336,"vw":56.966791},{"c":56.37,"h":57.25,"l":56,"n":386,"o":56.13,"t":"2025-11-17T05:00:00Z","v":8984,"vw":56.499571},{"c":57.52,"h":57.68,"l":56.6901,"n":516,"o":56.95,"t":"2025-11-18T05:00:00Z","v":9558,"vw":57.219146},{"c":57.8999,"h":57.8999,"l":56.98,"n":297,"o":56.98,"t":"2025-11-19T05:00:00Z","v":5460,"vw":57.535978},{"c":54.84,"h":56.86,"l":54.56,"n":673,"o":56.86,"t":"2025-11-20T05:00:00Z","v":16686,"vw":55.555942},{"c":55.57,"h":56.05,"l":54.66,"n":341,"o":56.05,"t":"2025-11-21T05:00:00Z","v":6056,"vw":55.49467},{"c":57.04,"h":57.25,"l":56,"n":697,"o":56,"t":"2025-11-24T05:00:00Z","v":17575,"vw":56.552083},{"c":57.44,"h":57.86,"l":56.76,"n":424,"o":57.3,"t":"2025-11-25T05:00:00Z","v":5640,"vw":57.208641},{"c":58.84,"h":59.2,"l":58.19,"n":419,"o":58.19,"t":"2025-11-26T05:00:00Z","v":16462,"vw":58.768037},{"c":59.68,"h":59.91,"l":58.805,"n":279,"o":59.91,"t":"2025-11-28T05:00:00Z","v":5560,"vw":59.377047},{"c":60.04,"h":60.8,"l":59.99,"n":521,"o":60.8,"t":"2025-12-01T05:00:00Z","v":13388,"vw":60.319817},{"c":62.48,"h":62.8826,"l":61.84,"n":620,"o":62.01,"t":"2025-12-02T05:00:00Z","v":14539,"vw":62.292552},{"c":62.66,"h":62.66,"l":61.64,"n":417,"o":62.39,"t":"2025-12-03T05:00:00Z","v":7480,"vw":62.279961},{"c":61.12,"h":61.97,"l":60.63,"n":501,"o":61.97,"t":"2025-12-04T05:00:00Z","v":15395,"vw":61.200807},{"c":61.35,"h":61.79,"l":60.7803,"n":436,"o":61.79,"t":"2025-12-05T05:00:00Z","v":5166,"vw":61.374153},{"c":61.27,"h":61.44,"l":61.05,"n":499,"o":61.35,"t":"2025-12-08T05:00:00Z","v":8186,"vw":61.245245},{"c":60.76,"h":61.55,"l":60.76,"n":405,"o":61.55,"t":"2025-12-09T05:00:00Z","v":9634,"vw":61.210137},{"c":60.88,"h":61.291,"l":59.9,"n":562,"o":60.44,"t":"2025-12-10T05:00:00Z","v":11985,"vw":60.31764},{"c":61.9,"h":62.68,"l":61.24,"n":498,"o":62.68,"t":"2025-12-11T05:00:00Z","v":10570,"vw":61.794462},{"c":61.29,"h":62,"l":60.5,"n":391,"o":61.88,"t":"2025-12-12T05:00:00Z","v":8282,"vw":61.355848},{"c":60.88,"h":61.82,"l":60.3461,"n":472,"o":61.82,"t":"2025-12-15T05:00:00Z","v":8727,"vw":60.888094},{"c":61.39,"h":61.68,"l":60.5112,"n":637,"o":61.2,"t":"2025-12-16T05:00:00Z","v":10161,"vw":61.130186},{"c":61.44,"h":62.23,"l":60.9749,"n":489,"o":62,"t":"2025-12-17T05:00:00Z","v":15478,"vw":61.853726},{"c":63.34,"h":63.76,"l":62.695,"n":513,"o":63.1,"t":"2025-12-18T05:00:00Z","v":14725,"vw":63.211194},{"c":64.26,"h":64.8,"l":62.8554,"n":909,"o":63.73,"t":"2025-12-19T05:00:00Z","v":39044,"vw":64.108577},{"c":64.73,"h":64.85,"l":64.16,"n":461,"o":64.34,"t":"2025-12-22T05:00:00Z","v":11293,"vw":64.612751},{"c":65.47,"h":66.3554,"l":64.39,"n":435,"o":64.39,"t":"2025-12-23T05:00:00Z","v":9351,"vw":65.289011},{"c":66.6,"h":66.6492,"l":66.07,"n":318,"o":66.07,"t":"2025-12-24T05:00:00Z","v":8188,"vw":66.405758},{"c":64.29,"h":65.38,"l":64.18,"n":599,"o":65.38,"t":"2025-12-26T05:00:00Z","v":19800,"vw":64.64408},{"c":66.69,"h":67,"l":65.42,"n":733,"o":65.42,"t":"2025-12-29T05:00:00Z","v":19004,"vw":66.426503},{"c":66.82,"h":67.57,"l":66.64,"n":560,"o":66.7,"t":"2025-12-30T05:00:00Z","v":9234,"vw":66.977089},{"c":66.31,"h":67.0199,"l":65.87,"n":317,"o":66.64,"t":"2025-12-31T05:00:00Z","v":7408,"vw":66.568963},{"c":67.54,"h":67.69,"l":66.52,"n":1335,"o":67.43,"t":"2026-01-02T05:00:00Z","v":24727,"vw":67.29277},{"c":69.34,"h":69.71,"l":68.33,"n":687,"o":68.33,"t":"2026-01-05T05:00:00Z","v":18557,"vw":69.018962},{"c":67.72,"h":68.13,"l":67.31,"n":590,"o":67.31,"t":"2026-01-06T05:00:00Z","v":17634,"vw":67.584356},{"c":68.05,"h":68.57,"l":67.73,"n":463,"o":68.4,"t":"2026-01-07T05:00:00Z","v":10150,"vw":68.192449},{"c":68.19,"h":68.48,"l":67.48,"n":426,"o":67.48,"t":"2026-01-08T05:00:00Z","v":9219,"vw":68.021334},{"c":69.49,"h":69.53,"l":68.75,"n":848,"o":68.75,"t":"2026-01-09T05:00:00Z","v":14720,"vw":69.17364},{"c":70.5,"h":70.74,"l":69.63,"n":830,"o":69.63,"t":"2026-01-12T05:00:00Z","v":16771,"vw":70.33766},{"c":69.5,"h":69.76,"l":69.175,"n":562,"o":69.76,"t":"2026-01-13T05:00:00Z","v":12869,"vw":69.429565},{"c":69.46,"h":69.51,"l":68.33,"n":543,"o":69,"t":"2026-01-14T05:00:00Z","v":13159,"vw":68.966466},{"c":69.17,"h":69.6199,"l":68.6334,"n":480,"o":68.75,"t":"2026-01-15T05:00:00Z","v":11829,"vw":69.072105},{"c":68.41,"h":69.66,"l":68.0001,"n":351,"o":69.66,"t":"2026-01-16T05:00:00Z","v":9349,"vw":68.68764},{"c":67.03,"h":67.9603,"l":66.87,"n":614,"o":67.03,"t":"2026-01-20T05:00:00Z","v":20329,"vw":67.339642},{"c":67.98,"h":68.33,"l":67,"n":492,"o":67.25,"t":"2026-01-21T05:00:00Z","v":10862,"vw":67.593217},{"c":70.65,"h":70.87,"l":69.7476,"n":504,"o":69.77,"t":"2026-01-22T05:00:00Z","v":9298,"vw":70.376567},{"c":73.09,"h":73.44,"l":70.86,"n":622,"o":70.86,"t":"2026-01-23T05:00:00Z","v":22099,"vw":72.675816},{"c":74.21,"h":74.57,"l":73.86,"n":537,"o":73.86,"t":"2026-01-26T05:00:00Z","v":10469,"vw":74.117053},{"c":75.65,"h":75.9,"l":74.62,"n":564,"o":75,"t":"2026-01-27T05:00:00Z","v":13108,"vw":75.441608},{"c":72,"h":73.2,"l":71,"n":712,"o":73.2,"t":"2026-01-28T05:00:00Z","v":21779,"vw":72.237096},{"c":72.39,"h":72.71,"l":71.1515,"n":593,"o":71.42,"t":"2026-01-29T05:00:00Z","v":15716,"vw":72.118554},{"c":70.73,"h":71.545,"l":69.89,"n":443,"o":71.545,"t":"2026-01-30T05:00:00Z","v":8702,"vw":70.733401},{"c":71.62,"h":71.96,"l":70.14,"n":574,"o":70.14,"t":"2026-02-02T05:00:00Z","v":16617,"vw":71.191651},{"c":74.7,"h":75.4722,"l":73.72,"n":944,"o":73.78,"t":"2026-02-03T05:00:00Z","v":28770,"vw":74.44276},{"c":74.98,"h":77,"l":74.43,"n":860,"o":76.5,"t":"2026-02-04T05:00:00Z","v":18252,"vw":75.884604},{"c":71.47,"h":73.17,"l":71.3001,"n":797,"o":73.17,"t":"2026-02-05T05:00:00Z","v":16389,"vw":71.948819},{"c":73.26,"h":74.24,"l":71.5,"n":394,"o":71.5,"t":"2026-02-06T05:00:00Z","v":10677,"vw":73.078166},{"c":74,"h":74.4499,"l":73,"n":516,"o":73.61,"t":"2026-02-09T05:00:00Z","v":7380,"vw":73.816879},{"c":76.4,"h":76.86,"l":75.47,"n":810,"o":75.47,"t":"2026-02-10T05:00:00Z","v":10189,"vw":76.421462},{"c":76.29,"h":76.85,"l":75.602,"n":541,"o":76.85,"t":"2026-02-11T05:00:00Z","v":8794,"vw":76.09258},{"c":78.11,"h":79.4799,"l":77.3587,"n":896,"o":78.35,"t":"2026-02-12T05:00:00Z","v":17008,"vw":78.352668},{"c":79.23,"h":79.42,"l":78.25,"n":809,"o":78.25,"t":"2026-02-13T05:00:00Z","v":16448,"vw":79.055064},{"c":83,"h":83.34,"l":79.78,"n":1240,"o":79.78,"t":"2026-02-17T05:00:00Z","v":25797,"vw":82.135257},{"c":82.94,"h":84.65,"l":82.56,"n":973,"o":84,"t":"2026-02-18T05:00:00Z","v":25457,"vw":83.712092},{"c":80.37,"h":80.99,"l":79.01,"n":1197,"o":80.85,"t":"2026-02-19T05:00:00Z","v":35936,"vw":80.118427},{"c":80.87,"h":81.96,"l":79.825,"n":866,"o":79.86,"t":"2026-02-20T05:00:00Z","v":19824,"vw":80.88034},{"c":83.31,"h":84.07,"l":82.34,"n":692,"o":82.59,"t":"2026-02-23T05:00:00Z","v":14955,"vw":83.179463},{"c":82.36,"h":82.92,"l":81.37,"n":752,"o":81.86,"t":"2026-02-24T05:00:00Z","v":16410,"vw":82.25655},{"c":82.91,"h":82.961,"l":81.27,"n":630,"o":82,"t":"2026-02-25T05:00:00Z","v":10174,"vw":82.516737},{"c":80.89,"h":81.07,"l":79.33,"n":890,"o":81.05,"t":"2026-02-26T05:00:00Z","v":17714,"vw":80.451277},{"c":77.89,"h":79.07,"l":77.29,"n":904,"o":78.5,"t":"2026-02-27T05:00:00Z","v":26097,"vw":77.902822},{"c":84.66,"h":84.8,"l":83.17,"n":1093,"o":83.73,"t":"2026-03-02T05:00:00Z","v":25010,"vw":84.045918},{"c":83.7,"h":83.8,"l":81.48,"n":942,"o":83.01,"t":"2026-03-03T05:00:00Z","v":19286,"vw":82.874966},{"c":85.5,"h":85.7779,"l":84.12,"n":1389,"o":85.25,"t":"2026-03-04T05:00:00Z","v":26859,"vw":85.056872},{"c":84.68,"h":85.89,"l":84.04,"n":828,"o":85.26,"t":"2026-03-05T05:00:00Z","v":16992,"vw":84.764324},{"c":84.22,"h":84.37,"l":82.89,"n":608,"o":83.16,"t":"2026-03-06T05:00:00Z","v":13363,"vw":83.900431},{"c":83.14,"h":83.31,"l":79.495,"n":1249,"o":81.19,"t":"2026-03-09T04:00:00Z","v":41488,"vw":81.084423},{"c":81.05,"h":83.4999,"l":80.4001,"n":1057,"o":81.71,"t":"2026-03-10T04:00:00Z","v":32433,"vw":81.722394},{"c":82.08,"h":82.62,"l":80.24,"n":755,"o":80.24,"t":"2026-03-11T04:00:00Z","v":17604,"vw":81.542772},{"c":79.13,"h":79.945,"l":78.9,"n":1364,"o":79.45,"t":"2026-03-12T04:00:00Z","v":26848,"vw":79.414787},{"c":78.37,"h":80.4,"l":77.61,"n":618,"o":80.4,"t":"2026-03-13T04:00:00Z","v":13924,"vw":78.57473},{"c":79.94,"h":80.44,"l":79.19,"n":939,"o":79.38,"t":"2026-03-16T04:00:00Z","v":15328,"vw":79.748282},{"c":85,"h":85.2,"l":83.18,"n":1056,"o":83.18,"t":"2026-03-17T04:00:00Z","v":23706,"vw":84.534476},{"c":86.37,"h":87.6,"l":85.99,"n":784,"o":86.6,"t":"2026-03-18T04:00:00Z","v":17465,"vw":86.648491},{"c":86.98,"h":87.403,"l":85.0001,"n":1280,"o":85.56,"t":"2026-03-19T04:00:00Z","v":25881,"vw":85.865593},{"c":84.02,"h":87.28,"l":84.02,"n":837,"o":87.28,"t":"2026-03-20T04:00:00Z","v":19213,"vw":84.939883},{"c":80.42,"h":81.84,"l":79.17,"n":1102,"o":81.27,"t":"2026-03-23T04:00:00Z","v":29817,"vw":80.728141},{"c":79.97,"h":80.225,"l":78.2036,"n":1125,"o":78.72,"t":"2026-03-24T04:00:00Z","v":27363,"vw":79.505614},{"c":81.36,"h":82.17,"l":79.805,"n":751,"o":81.27,"t":"2026-03-25T04:00:00Z","v":14771,"vw":81.069291},{"c":81.2,"h":82.1,"l":80.33,"n":668,"o":80.65,"t":"2026-03-26T04:00:00Z","v":20910,"vw":81.328454},{"c":80.6,"h":82.2575,"l":80.04,"n":676,"o":80.65,"t":"2026-03-27T04:00:00Z","v":16553,"vw":80.650337},{"c":79.95,"h":82.9537,"l":79.34,"n":902,"o":81.72,"t":"2026-03-30T04:00:00Z","v":15661,"vw":80.668582},{"c":82.36,"h":82.45,"l":79.5,"n":957,"o":79.53,"t":"2026-03-31T04:00:00Z","v":20258,"vw":81.163906},{"c":85.41,"h":85.67,"l":82.91,"n":1164,"o":82.91,"t":"2026-04-01T04:00:00Z","v":25330,"vw":84.425684},{"c":85.48,"h":85.99,"l":83.75,"n":895,"o":85.02,"t":"2026-04-02T04:00:00Z","v":24169,"vw":84.823069},{"c":83.83,"h":85.3,"l":82.94,"n":858,"o":85.27,"t":"2026-04-06T04:00:00Z","v":22255,"vw":83.866994},{"c":84.38,"h":85.39,"l":83.22,"n":686,"o":84.12,"t":"2026-04-07T04:00:00Z","v":14949,"vw":84.386007},{"c":87.14,"h":87.19,"l":85,"n":832,"o":86.31,"t":"2026-04-08T04:00:00Z","v":16594,"vw":86.256658},{"c":86.3,"h":87.9,"l":84.25,"n":1231,"o":85,"t":"2026-04-09T04:00:00Z","v":45893,"vw":86.272795},{"c":88.17,"h":89.8899,"l":86.51,"n":1192,"o":86.51,"t":"2026-04-10T04:00:00Z","v":32295,"vw":88.330777},{"c":80.63,"h":82.3,"l":80.0201,"n":1804,"o":82.3,"t":"2026-04-13T04:00:00Z","v":52042,"vw":81.243346},{"c":81.97,"h":82.6525,"l":81,"n":1008,"o":81,"t":"2026-04-14T04:00:00Z","v":31280,"vw":81.791917},{"c":82.1,"h":82.6479,"l":81.961,"n":943,"o":82.09,"t":"2026-04-15T04:00:00Z","v":22075,"vw":82.261614},{"c":80.97,"h":81.94,"l":80.7101,"n":713,"o":81.94,"t":"2026-04-16T04:00:00Z","v":17935,"vw":81.227572},{"c":82.88,"h":83.99,"l":81.99,"n":735,"o":82.05,"t":"2026-04-17T04:00:00Z","v":15531,"vw":82.729269},{"c":81.57,"h":83.39,"l":81.57,"n":803,"o":83,"t":"2026-04-20T04:00:00Z","v":12785,"vw":82.290693},{"c":81.31,"h":82.3,"l":81.0401,"n":1069,"o":81.76,"t":"2026-04-21T04:00:00Z","v":37079,"vw":81.569885},{"c":80.92,"h":82.24,"l":80.92,"n":715,"o":81.3,"t":"2026-04-22T04:00:00Z","v":25171,"vw":81.252418},{"c":81.33,"h":82.55,"l":81.04,"n":638,"o":81.47,"t":"2026-04-23T04:00:00Z","v":15265,"vw":81.611854},{"c":81.67,"h":82.99,"l":81.44,"n":802,"o":81.9515,"t":"2026-04-24T04:00:00Z","v":16615,"vw":81.79506},{"c":83.91,"h":84.59,"l":82.955,"n":1473,"o":83.66,"t":"2026-04-27T04:00:00Z","v":38995,"vw":83.665427},{"c":88.58,"h":89.13,"l":87.8,"n":1944,"o":88.4,"t":"2026-04-28T04:00:00Z","v":53192,"vw":88.497206},{"c":87.72,"h":89.47,"l":87.58,"n":728,"o":88.89,"t":"2026-04-29T04:00:00Z","v":21492,"vw":88.309234},{"c":92.08,"h":93.24,"l":91.21,"n":1056,"o":91.41,"t":"2026-04-30T04:00:00Z","v":31623,"vw":91.998122},{"c":93.04,"h":93.7299,"l":92.5,"n":900,"o":92.52,"t":"2026-05-01T04:00:00Z","v":24285,"vw":92.953895},{"c":90.1,"h":92.82,"l":89.91,"n":1049,"o":92.01,"t":"2026-05-04T04:00:00Z","v":21893,"vw":90.769076},{"c":95.54,"h":95.93,"l":93.7,"n":1915,"o":93.7,"t":"2026-05-05T04:00:00Z","v":35050,"vw":94.974438},{"c":91.99,"h":93.67,"l":91.99,"n":2020,"o":93.57,"t":"2026-05-06T04:00:00Z","v":31615,"vw":92.678118},{"c":86.34,"h":92.08,"l":78.42,"n":2503,"o":92.08,"t":"2026-05-07T04:00:00Z","v":119513,"vw":85.424545},{"c":88.89,"h":89.67,"l":88.34,"n":1002,"o":88.61,"t":"2026-05-08T04:00:00Z","v":18482,"vw":89.057369},{"c":89.89,"h":90.99,"l":89.27,"n":1004,"o":89.68,"t":"2026-05-11T04:00:00Z","v":17849,"vw":89.974832},{"c":91.84,"h":92.82,"l":90.93,"n":1110,"o":91.4,"t":"2026-05-12T04:00:00Z","v":24416,"vw":92.097907},{"c":90.59,"h":91.76,"l":90.4,"n":799,"o":91.76,"t":"2026-05-13T04:00:00Z","v":16806,"vw":90.878458},{"c":91.45,"h":91.4999,"l":90,"n":996,"o":90.71,"t":"2026-05-14T04:00:00Z","v":15721,"vw":90.963976},{"c":88.07,"h":89.92,"l":87.5,"n":972,"o":89.92,"t":"2026-05-15T04:00:00Z","v":12042,"vw":88.342775},{"c":84.57,"h":85.6,"l":83.5,"n":1327,"o":85.6,"t":"2026-05-18T04:00:00Z","v":28452,"vw":84.301708},{"c":83.75,"h":85.93,"l":83.03,"n":1065,"o":83.3,"t":"2026-05-19T04:00:00Z","v":28740,"vw":84.174015},{"c":85.84,"h":86.9199,"l":82.72,"n":832,"o":83.25,"t":"2026-05-20T04:00:00Z","v":20017,"vw":85.092355},{"c":85.79,"h":86.395,"l":84.59,"n":844,"o":84.59,"t":"2026-05-21T04:00:00Z","v":15834,"vw":85.91019},{"c":85.72,"h":86.275,"l":85.32,"n":899,"o":85.58,"t":"2026-05-22T04:00:00Z","v":12723,"vw":85.80754},{"c":89.45,"h":90,"l":88.47,"n":1151,"o":88.47,"t":"2026-05-26T04:00:00Z","v":19112,"vw":89.25594},{"c":94.51,"h":94.9098,"l":91.7,"n":1401,"o":94.85,"t":"2026-05-27T04:00:00Z","v":41946,"vw":93.432166},{"c":91.82,"h":93.38,"l":89.58,"n":1143,"o":89.7,"t":"2026-05-28T04:00:00Z","v":23490,"vw":91.289713},{"c":90.77,"h":91.43,"l":90.01,"n":1254,"o":91.43,"t":"2026-05-29T04:00:00Z","v":23520,"vw":90.710581},{"c":89.61,"h":90.34,"l":89,"n":874,"o":89.37,"t":"2026-06-01T04:00:00Z","v":15566,"vw":89.628361},{"c":86.42,"h":87.79,"l":86.1501,"n":1830,"o":86.68,"t":"2026-06-02T04:00:00Z","v":30077,"vw":86.828653},{"c":81.4,"h":84.49,"l":81.19,"n":1699,"o":84.49,"t":"2026-06-03T04:00:00Z","v":42329,"vw":82.363647},{"c":79.53,"h":80.72,"l":79.35,"n":1014,"o":80.27,"t":"2026-06-04T04:00:00Z","v":25855,"vw":79.979332},{"c":75.1,"h":79.19,"l":75.01,"n":1161,"o":79.19,"t":"2026-06-05T04:00:00Z","v":32449,"vw":76.479221},{"c":76.55,"h":77.21,"l":75.65,"n":1459,"o":76.32,"t":"2026-06-08T04:00:00Z","v":27898,"vw":76.489689},{"c":74.06,"h":75.84,"l":73.26,"n":1321,"o":75.84,"t":"2026-06-09T04:00:00Z","v":31884,"vw":74.254012},{"c":70.31,"h":71.59,"l":70.05,"n":1180,"o":70.54,"t":"2026-06-10T04:00:00Z","v":34170,"vw":70.664574},{"c":72.07,"h":72.505,"l":69.47,"n":1748,"o":70,"t":"2026-06-11T04:00:00Z","v":44799,"vw":70.615227},{"c":72.46,"h":73.08,"l":72,"n":715,"o":72.1,"t":"2026-06-12T04:00:00Z","v":14118,"vw":72.517028},{"c":69.74,"h":70.865,"l":69.42,"n":1824,"o":70.84,"t":"2026-06-15T04:00:00Z","v":30686,"vw":70.016954},{"c":69.7,"h":71.49,"l":69.48,"n":1136,"o":70.57,"t":"2026-06-16T04:00:00Z","v":31150,"vw":70.025931},{"c":66.44,"h":68.97,"l":66.03,"n":1684,"o":68.86,"t":"2026-06-17T04:00:00Z","v":41185,"vw":67.381512},{"c":68.59,"h":68.95,"l":67.5,"n":1160,"o":68.74,"t":"2026-06-18T04:00:00Z","v":35205,"vw":68.374607},{"c":66.22,"h":66.61,"l":65.13,"n":2028,"o":66,"t":"2026-06-22T04:00:00Z","v":47666,"vw":66.069929},{"c":66.58,"h":67,"l":65.06,"n":1516,"o":65.23,"t":"2026-06-23T04:00:00Z","v":37092,"vw":66.247034},{"c":66.6,"h":67.89,"l":66.5092,"n":1013,"o":66.56,"t":"2026-06-24T04:00:00Z","v":26506,"vw":67.029064},{"c":66.6,"h":67.5,"l":66.225,"n":1304,"o":67.28,"t":"2026-06-25T04:00:00Z","v":39238,"vw":66.804286},{"c":65.86,"h":67.295,"l":65.81,"n":865,"o":67.23,"t":"2026-06-26T04:00:00Z","v":18961,"vw":66.437859},{"c":67.61,"h":68.71,"l":66.8601,"n":1327,"o":68.26,"t":"2026-06-29T04:00:00Z","v":30886,"vw":67.610764},{"c":66.86,"h":67.78,"l":66.47,"n":2085,"o":67.09,"t":"2026-06-30T04:00:00Z","v":31839,"vw":67.00092},{"c":69.23,"h":70.49,"l":69.08,"n":1724,"o":69.71,"t":"2026-07-01T04:00:00Z","v":42024,"vw":69.675704},{"c":68.1,"h":70.2,"l":67.82,"n":1673,"o":70,"t":"2026-07-02T04:00:00Z","v":36766,"vw":68.859391},{"c":70.62,"h":71.27,"l":69.67,"n":1697,"o":70.12,"t":"2026-07-06T04:00:00Z","v":33974,"vw":70.441951},{"c":67.48,"h":68.59,"l":67.48,"n":1168,"o":68.03,"t":"2026-07-07T04:00:00Z","v":25373,"vw":67.989067},{"c":67.57,"h":68.055,"l":66.8,"n":1056,"o":67,"t":"2026-07-08T04:00:00Z","v":18025,"vw":67.378531},{"c":66.39,"h":66.79,"l":65.98,"n":1269,"o":66.1,"t":"2026-07-09T04:00:00Z","v":25438,"vw":66.474401},{"c":65.74,"h":67.2194,"l":65.52,"n":772,"o":65.82,"t":"2026-07-10T04:00:00Z","v":14641,"vw":65.935148},{"c":65.23,"h":65.79,"l":65.08,"n":1086,"o":65.33,"t":"2026-07-13T04:00:00Z","v":13179,"vw":65.394756},{"c":66.67,"h":67.39,"l":66.2,"n":1247,"o":66.2,"t":"2026-07-14T04:00:00Z","v":16053,"vw":66.835477},{"c":67.83,"h":68.42,"l":67.25,"n":971,"o":67.45,"t":"2026-07-15T04:00:00Z","v":21018,"vw":67.768036},{"c":66.82,"h":67.87,"l":66.66,"n":1342,"o":67.39,"t":"2026-07-16T04:00:00Z","v":24252,"vw":67.104087},{"c":65.91,"h":66.48,"l":65.62,"n":1003,"o":65.83,"t":"2026-07-17T04:00:00Z","v":13041,"vw":65.937846},{"c":67.31,"h":68.105,"l":67.09,"n":1953,"o":67.67,"t":"2026-07-20T04:00:00Z","v":19304,"vw":67.51517},{"c":69.51,"h":69.61,"l":68.77,"n":1156,"o":68.91,"t":"2026-07-21T04:00:00Z","v":20921,"vw":69.322365},{"c":68.95,"h":70.27,"l":68.71,"n":1264,"o":70,"t":"2026-07-22T04:00:00Z","v":21907,"vw":69.409325},{"c":68.06,"h":68.84,"l":67.87,"n":760,"o":68.03,"t":"2026-07-23T04:00:00Z","v":10977,"vw":68.195762},{"c":69.37,"h":70.4,"l":68.09,"n":1211,"o":68.09,"t":"2026-07-24T04:00:00Z","v":21072,"vw":69.498801},{"c":69.94,"h":71.14,"l":69.17,"n":1276,"o":70.81,"t":"2026-07-27T04:00:00Z","v":17798,"vw":70.227126},{"c":67.42,"h":68.68,"l":67.2,"n":1150,"o":68.68,"t":"2026-07-28T04:00:00Z","v":25715,"vw":67.584566},{"c":63.83,"h":67.03,"l":63.83,"n":1593,"o":66.98,"t":"2026-07-29T04:00:00Z","v":30301,"vw":65.07236},{"c":66.67,"h":66.99,"l":65.51,"n":1315,"o":65.51,"t":"2026-07-30T04:00:00Z","v":22388,"vw":66.520875},{"c":67.37,"h":67.68,"l":66.9,"n":1448,"o":67.16,"t":"2026-07-31T04:00:00Z","v":22684,"vw":67.319192},{"c":66.23,"h":66.62,"l":65.73,"n":1057,"o":66.03,"t":"2026-08-03T04:00:00Z","v":15711,"vw":66.161369},{"c":68.19,"h":68.48,"l":66.83,"n":1246,"o":67.5,"t":"2026-08-04T04:00:00Z","v":17816,"vw":67.823338},{"c":64.3,"h":65.6,"l":64.3,"n":1352,"o":65.6,"t":"2026-08-05T04:00:00Z","v":17553,"vw":64.729763},{"c":65.45,"h":66.825,"l":65.01,"n":1243,"o":65.01,"t":"2026-08-06T04:00:00Z","v":32385,"vw":65.660226},{"c":66.13,"h":66.66,"l":65.6,"n":1163,"o":66.37,"t":"2026-08-07T04:00:00Z","v":17859,"vw":66.084516},{"c":64.22,"h":65.02,"l":64.02,"n":1228,"o":65,"t":"2026-08-10T04:00:00Z","v":17718,"vw":64.434456},{"c":64.08,"h":64.84,"l":63.67,"n":1265,"o":64.66,"t":"2026-08-11T04:00:00Z","v":21450,"vw":64.253148},{"c":68.07,"h":68.715,"l":67.38,"n":1134,"o":68.6,"t":"2026-08-12T04:00:00Z","v":20542,"vw":68.260465},{"c":67.74,"h":68.2,"l":67.06,"n":1197,"o":67.06,"t":"2026-08-13T04:00:00Z","v":16821,"vw":67.715643},{"c":66.49,"h":67.38,"l":66.13,"n":940,"o":67.38,"t":"2026-08-14T04:00:00Z","v":12112,"vw":66.512553},{"c":64.97,"h":65.87,"l":64.635,"n":852,"o":65.87,"t":"2026-08-17T04:00:00Z","v":12580,"vw":65.028221},{"c":64.13,"h":64.92,"l":63.72,"n":639,"o":64.68,"t":"2026-08-18T04:00:00Z","v":14164,"vw":64.261579},{"c":64.06,"h":65.09,"l":63.5,"n":1488,"o":64.44,"t":"2026-08-19T04:00:00Z","v":54040,"vw":64.164911},{"c":65.2,"h":66.3,"l":64.68,"n":912,"o":65.55,"t":"2026-08-20T04:00:00Z","v":12993,"vw":65.31869},{"c":66.25,"h":66.545,"l":65.85,"n":2763,"o":66.39,"t":"2026-08-21T04:00:00Z","v":20236,"vw":66.23106},{"c":65.85,"h":66.515,"l":65.55,"n":1083,"o":66.32,"t":"2026-08-24T04:00:00Z","v":15420,"vw":66.092762},{"c":66.66,"h":67.01,"l":66.36,"n":1236,"o":66.77,"t":"2026-08-25T04:00:00Z","v":24900,"vw":66.665626},{"c":66.2,"h":66.83,"l":65.93,"n":1204,"o":66.83,"t":"2026-08-26T04:00:00Z","v":10744,"vw":66.228836},{"c":68.87,"h":69.17,"l":68.35,"n":988,"o":68.35,"t":"2026-08-27T04:00:00Z","v":14907,"vw":68.674762},{"c":67.23,"h":68.37,"l":67.16,"n":1142,"o":67.82,"t":"2026-08-28T04:00:00Z","v":15850,"vw":67.526056},{"c":68.52,"h":68.77,"l":68.32,"n":987,"o":68.32,"t":"2026-08-31T04:00:00Z","v":15049,"vw":68.525055},{"c":63.89,"h":65.24,"l":63.89,"n":1282,"o":65.06,"t":"2026-09-01T04:00:00Z","v":25307,"vw":64.236132},{"c":65.68,"h":66.02,"l":65.25,"n":869,"o":65.31,"t":"2026-09-02T04:00:00Z","v":11240,"vw":65.647061},{"c":66.61,"h":66.954,"l":64.95,"n":1338,"o":64.95,"t":"2026-09-03T04:00:00Z","v":19232,"vw":66.248383},{"c":69.18,"h":69.42,"l":67.26,"n":1041,"o":67.26,"t":"2026-09-04T04:00:00Z","v":18920,"vw":68.592512},{"c":68.57,"h":69.19,"l":68.37,"n":942,"o":68.61,"t":"2026-09-08T04:00:00Z","v":18411,"vw":68.707871},{"c":69.23,"h":70.61,"l":68.86,"n":1007,"o":70.33,"t":"2026-09-09T04:00:00Z","v":20157,"vw":69.797889},{"c":65.15,"h":66.76,"l":65.15,"n":962,"o":66.76,"t":"2026-09-10T04:00:00Z","v":11293,"vw":65.827253},{"c":65.89,"h":66.29,"l":65.6326,"n":659,"o":66.15,"t":"2026-09-11T04:00:00Z","v":12013,"vw":65.92653},{"c":64.31,"h":64.645,"l":63.83,"n":794,"o":63.83,"t":"2026-09-14T04:00:00Z","v":11835,"vw":64.351665},{"c":61.91,"h":62.3,"l":61.84,"n":1110,"o":62.3,"t":"2026-09-15T04:00:00Z","v":18535,"vw":62.005119},{"c":62.69,"h":63.55,"l":62.25,"n":1315,"o":62.97,"t":"2026-09-16T04:00:00Z","v":21690,"vw":62.924011},{"c":66.25,"h":66.71,"l":64.98,"n":858,"o":65.08,"t":"2026-09-17T04:00:00Z","v":13787,"vw":65.683264},{"c":65.38,"h":66.24,"l":64.85,"n":1178,"o":65.17,"t":"2026-09-18T04:00:00Z","v":18828,"vw":65.324837},{"c":66.09,"h":66.21,"l":65.4,"n":770,"o":66.1,"t":"2026-09-21T04:00:00Z","v":7378,"vw":65.977967},{"c":65.88,"h":66.17,"l":65.5,"n":533,"o":65.99,"t":"2026-09-22T04:00:00Z","v":6362,"vw":65.795695},{"c":65.6,"h":66.38,"l":65.6,"n":558,"o":65.86,"t":"2026-09-23T04:00:00Z","v":8184,"vw":65.7792},{"c":63.76,"h":64.365,"l":63.42,"n":651,"o":63.48,"t":"2026-09-24T04:00:00Z","v":9484,"vw":63.869079},{"c":63.75,"h":64.07,"l":63.32,"n":666,"o":63.47,"t":"2026-09-25T04:00:00Z","v":11617,"vw":63.555578},{"c":64.1,"h":65.5499,"l":64.1,"n":788,"o":64.1,"t":"2026-09-28T04:00:00Z","v":12568,"vw":64.530704},{"c":65.17,"h":65.7,"l":63.36,"n":1235,"o":63.36,"t":"2026-09-29T04:00:00Z","v":12790,"vw":64.953439},{"c":60.2,"h":62.93,"l":59.72,"n":1138,"o":61.18,"t":"2026-09-30T04:00:00Z","v":22089,"vw":60.645467},{"c":59.38,"h":59.55,"l":58.89,"n":803,"o":59.01,"t":"2026-10-01T04:00:00Z","v":12486,"vw":59.338075},{"c":60.49,"h":60.8,"l":59.5001,"n":680,"o":59.5001,"t":"2026-10-02T04:00:00Z","v":15833,"vw":60.277708},{"c":61.21,"h":61.49,"l":60.73,"n":554,"o":61.49,"t":"2026-10-05T04:00:00Z","v":8730,"vw":61.146221},{"c":61.52,"h":62.215,"l":61.2101,"n":666,"o":61.71,"t":"2026-10-06T04:00:00Z","v":11914,"vw":61.743935},{"c":62.06,"h":62.06,"l":61.32,"n":855,"o":61.52,"t":"2026-10-07T04:00:00Z","v":14652,"vw":61.686678},{"c":59.53,"h":60.18,"l":59.53,"n":919,"o":59.54,"t":"2026-10-08T04:00:00Z","v":14947,"vw":59.766186},{"c":59.84,"h":60.46,"l":59.651,"n":642,"o":60.46,"t":"2026-10-09T04:00:00Z","v":9532,"vw":60.070058},{"c":61.26,"h":61.85,"l":61.09,"n":481,"o":61.7,"t":"2026-10-12T04:00:00Z","v":8298,"vw":61.413872},{"c":63.41,"h":64.4,"l":63.18,"n":846,"o":64,"t":"2026-10-13T04:00:00Z","v":11369,"vw":63.632022},{"c":61.84,"h":63.07,"l":61.58,"n":1152,"o":63.07,"t":"2026-10-14T04:00:00Z","v":9956,"vw":62.282687},{"c":63.05,"h":63.8,"l":62.545,"n":983,"o":63.8,"t":"2026-10-15T04:00:00Z","v":28637,"vw":63.266382},{"c":63.44,"h":65.1,"l":62.75,"n":1317,"o":65.1,"t":"2026-10-16T04:00:00Z","v":50732,"vw":63.427332},{"c":62.13,"h":63.96,"l":62.13,"n":1353,"o":63.37,"t":"2026-10-19T04:00:00Z","v":27696,"vw":62.878586},{"c":63.16,"h":63.65,"l":63.09,"n":948,"o":63.59,"t":"2026-10-20T04:00:00Z","v":15160,"vw":63.343663},{"c":65.64,"h":66.15,"l":65.48,"n":1298,"o":66.15,"t":"2026-10-21T04:00:00Z","v":16898,"vw":65.822076},{"c":65.195,"h":66.56,"l":64.95,"n":244,"o":66.56,"t":"2026-10-22T04:00:00Z","v":9402,"vw":65.533935}],"volatilityBars":[{"c":65.64,"h":66.1,"l":65.64,"n":75,"o":66.1,"t":"2026-09-21T13:30:00Z","v":488,"vw":65.900578},{"c":65.4,"h":65.4,"l":65.4,"n":3,"o":65.4,"t":"2026-09-21T15:00:00Z","v":211,"vw":65.4},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-09-21T15:45:00Z","v":135,"vw":65.4},{"c":65.99,"h":65.99,"l":65.99,"n":5,"o":65.99,"t":"2026-09-21T17:30:00Z","v":211,"vw":65.99},{"c":65.81,"h":65.81,"l":65.81,"n":4,"o":65.81,"t":"2026-09-21T18:00:00Z","v":307,"vw":65.81},{"c":66.16,"h":66.16,"l":66.16,"n":3,"o":66.16,"t":"2026-09-21T19:15:00Z","v":106,"vw":66.16},{"c":66.2,"h":66.21,"l":66.19,"n":24,"o":66.19,"t":"2026-09-21T19:30:00Z","v":568,"vw":66.2},{"c":66.05,"h":66.05,"l":65.955,"n":45,"o":65.965,"t":"2026-09-21T19:45:00Z","v":611,"vw":65.985776},{"c":66.09,"h":66.09,"l":66.09,"n":7,"o":66.09,"t":"2026-09-21T20:00:00Z","v":1949,"vw":66.09},{"c":67.45,"h":67.45,"l":67.43,"n":4,"o":67.43,"t":"2026-09-22T11:15:00Z","v":281,"vw":67.44},{"c":65.88,"h":65.99,"l":65.88,"n":6,"o":65.99,"t":"2026-09-22T13:30:00Z","v":335,"vw":65.953333},{"c":65.83,"h":65.87,"l":65.83,"n":20,"o":65.87,"t":"2026-09-22T14:00:00Z","v":424,"vw":65.856667},{"c":65.57,"h":65.575,"l":65.57,"n":9,"o":65.575,"t":"2026-09-22T14:45:00Z","v":343,"vw":65.573339},{"c":65.5,"h":65.5,"l":65.5,"n":6,"o":65.5,"t":"2026-09-22T15:00:00Z","v":366,"vw":65.5},{"c":65.725,"h":65.725,"l":65.725,"n":3,"o":65.725,"t":"2026-09-22T15:45:00Z","v":153,"vw":65.725},{"c":65.8925,"h":66.17,"l":65.8925,"n":28,"o":66.17,"t":"2026-09-22T19:45:00Z","v":506,"vw":66.03125},{"c":65.88,"h":65.88,"l":65.88,"n":6,"o":65.88,"t":"2026-09-22T20:00:00Z","v":947,"vw":65.88},{"c":65.86,"h":65.86,"l":65.86,"n":4,"o":65.86,"t":"2026-09-23T13:45:00Z","v":125,"vw":65.86},{"c":66.13,"h":66.13,"l":66.13,"n":4,"o":66.13,"t":"2026-09-23T14:00:00Z","v":212,"vw":66.13},{"c":66.38,"h":66.38,"l":66.38,"n":4,"o":66.38,"t":"2026-09-23T14:15:00Z","v":299,"vw":66.38},{"c":66.03,"h":66.03,"l":66.03,"n":1,"o":66.03,"t":"2026-09-23T17:00:00Z","v":160,"vw":66.03},{"c":66.03,"h":66.03,"l":66.03,"n":5,"o":66.03,"t":"2026-09-23T18:30:00Z","v":189,"vw":66.03},{"c":65.8,"h":66.035,"l":65.8,"n":24,"o":66.035,"t":"2026-09-23T19:15:00Z","v":626,"vw":65.884241},{"c":66.03,"h":66.03,"l":66.03,"n":4,"o":66.03,"t":"2026-09-23T19:30:00Z","v":130,"vw":66.03},{"c":65.83,"h":65.83,"l":65.61,"n":59,"o":65.63,"t":"2026-09-23T19:45:00Z","v":2080,"vw":65.753076},{"c":65.6,"h":65.6,"l":65.6,"n":5,"o":65.6,"t":"2026-09-23T20:00:00Z","v":1366,"vw":65.6},{"c":63.48,"h":63.48,"l":63.48,"n":6,"o":63.48,"t":"2026-09-24T13:30:00Z","v":297,"vw":63.48},{"c":64.01,"h":64.01,"l":64.01,"n":4,"o":64.01,"t":"2026-09-24T13:45:00Z","v":115,"vw":64.01},{"c":64.16,"h":64.16,"l":64.16,"n":7,"o":64.16,"t":"2026-09-24T14:00:00Z","v":280,"vw":64.16},{"c":64.26,"h":64.26,"l":64.26,"n":2,"o":64.26,"t":"2026-09-24T15:00:00Z","v":293,"vw":64.26},{"c":63.665,"h":63.79,"l":63.665,"n":7,"o":63.79,"t":"2026-09-24T15:15:00Z","v":401,"vw":63.7275},{"c":63.42,"h":63.43,"l":63.42,"n":3,"o":63.43,"t":"2026-09-24T15:30:00Z","v":206,"vw":63.425},{"c":64.115,"h":64.115,"l":64.115,"n":3,"o":64.115,"t":"2026-09-24T17:15:00Z","v":380,"vw":64.115},{"c":63.99,"h":64.365,"l":63.99,"n":4,"o":64,"t":"2026-09-24T17:45:00Z","v":617,"vw":64.057666},{"c":63.98,"h":63.98,"l":63.98,"n":6,"o":63.98,"t":"2026-09-24T18:00:00Z","v":272,"vw":63.98},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-09-24T18:15:00Z","v":124,"vw":64.09},{"c":63.57,"h":63.57,"l":63.57,"n":28,"o":63.57,"t":"2026-09-24T19:45:00Z","v":739,"vw":63.57},{"c":63.76,"h":63.76,"l":63.76,"n":7,"o":63.76,"t":"2026-09-24T20:00:00Z","v":1043,"vw":63.76},{"c":63.32,"h":63.47,"l":63.32,"n":15,"o":63.47,"t":"2026-09-25T13:30:00Z","v":476,"vw":63.361304},{"c":63.8024,"h":63.8024,"l":63.8024,"n":1,"o":63.8024,"t":"2026-09-25T13:45:00Z","v":148,"vw":63.8024},{"c":63.46,"h":63.53,"l":63.46,"n":5,"o":63.53,"t":"2026-09-25T14:00:00Z","v":283,"vw":63.495},{"c":63.37,"h":63.49,"l":63.32,"n":78,"o":63.48,"t":"2026-09-25T14:15:00Z","v":2232,"vw":63.3954},{"c":63.6,"h":63.6,"l":63.32,"n":49,"o":63.32,"t":"2026-09-25T14:30:00Z","v":1655,"vw":63.353774},{"c":63.76,"h":63.76,"l":63.61,"n":21,"o":63.61,"t":"2026-09-25T16:00:00Z","v":759,"vw":63.673333},{"c":63.75,"h":63.75,"l":63.75,"n":9,"o":63.75,"t":"2026-09-25T16:30:00Z","v":153,"vw":63.75},{"c":63.76,"h":63.76,"l":63.76,"n":3,"o":63.76,"t":"2026-09-25T17:30:00Z","v":103,"vw":63.76},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-09-25T17:45:00Z","v":101,"vw":63.76},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-09-25T18:00:00Z","v":101,"vw":63.76},{"c":63.96,"h":63.99,"l":63.96,"n":13,"o":63.99,"t":"2026-09-25T19:00:00Z","v":548,"vw":63.98},{"c":64.07,"h":64.07,"l":63.975,"n":56,"o":63.975,"t":"2026-09-25T19:45:00Z","v":1296,"vw":64.013636},{"c":63.75,"h":63.75,"l":63.75,"n":6,"o":63.75,"t":"2026-09-25T20:00:00Z","v":754,"vw":63.75},{"c":64.51,"h":65.5499,"l":64.1,"n":18,"o":64.1,"t":"2026-09-28T13:30:00Z","v":1225,"vw":64.681814},{"c":64.7,"h":64.7,"l":64.7,"n":4,"o":64.7,"t":"2026-09-28T13:45:00Z","v":201,"vw":64.7},{"c":64.55,"h":64.56,"l":64.55,"n":4,"o":64.56,"t":"2026-09-28T14:00:00Z","v":202,"vw":64.555},{"c":64.645,"h":64.77,"l":64.5,"n":24,"o":64.77,"t":"2026-09-28T14:15:00Z","v":1756,"vw":64.582979},{"c":64.3777,"h":64.3777,"l":64.3777,"n":4,"o":64.3777,"t":"2026-09-28T14:30:00Z","v":146,"vw":64.3777},{"c":64.53,"h":64.54,"l":64.53,"n":12,"o":64.54,"t":"2026-09-28T16:15:00Z","v":534,"vw":64.535436},{"c":64.63,"h":64.63,"l":64.63,"n":10,"o":64.63,"t":"2026-09-28T16:30:00Z","v":844,"vw":64.63},{"c":64.45,"h":64.45,"l":64.45,"n":4,"o":64.45,"t":"2026-09-28T17:00:00Z","v":501,"vw":64.45},{"c":64.74,"h":64.74,"l":64.74,"n":2,"o":64.74,"t":"2026-09-28T17:30:00Z","v":120,"vw":64.74},{"c":64.95,"h":64.95,"l":64.95,"n":14,"o":64.95,"t":"2026-09-28T17:45:00Z","v":335,"vw":64.95},{"c":64.785,"h":64.785,"l":64.785,"n":6,"o":64.785,"t":"2026-09-28T18:30:00Z","v":168,"vw":64.785},{"c":64.66,"h":64.66,"l":64.66,"n":14,"o":64.66,"t":"2026-09-28T19:00:00Z","v":383,"vw":64.66},{"c":64.455,"h":64.925,"l":64.31,"n":91,"o":64.32,"t":"2026-09-28T19:45:00Z","v":1986,"vw":64.649797},{"c":64.1,"h":64.1,"l":64.1,"n":5,"o":64.1,"t":"2026-09-28T20:00:00Z","v":1161,"vw":64.1},{"c":65.46,"h":65.46,"l":63.36,"n":9,"o":63.36,"t":"2026-09-29T13:30:00Z","v":310,"vw":64.053069},{"c":64.51,"h":64.51,"l":64.51,"n":10,"o":64.51,"t":"2026-09-29T14:00:00Z","v":294,"vw":64.51},{"c":64.93,"h":64.93,"l":64.93,"n":6,"o":64.93,"t":"2026-09-29T14:15:00Z","v":228,"vw":64.93},{"c":64.61,"h":64.61,"l":64.61,"n":18,"o":64.61,"t":"2026-09-29T15:00:00Z","v":434,"vw":64.61},{"c":64.93,"h":65,"l":64.93,"n":20,"o":65,"t":"2026-09-29T15:15:00Z","v":645,"vw":64.969095},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-09-29T15:30:00Z","v":100,"vw":64.93},{"c":65.06,"h":65.06,"l":65.06,"n":2,"o":65.06,"t":"2026-09-29T15:45:00Z","v":107,"vw":65.06},{"c":64.88,"h":64.88,"l":64.88,"n":4,"o":64.88,"t":"2026-09-29T17:30:00Z","v":207,"vw":64.88},{"c":65.13,"h":65.13,"l":64.88,"n":20,"o":64.88,"t":"2026-09-29T18:00:00Z","v":688,"vw":65.005},{"c":65.235,"h":65.235,"l":65.235,"n":2,"o":65.235,"t":"2026-09-29T18:30:00Z","v":105,"vw":65.235},{"c":65.7,"h":65.7,"l":65.345,"n":128,"o":65.345,"t":"2026-09-29T19:45:00Z","v":2130,"vw":65.568333},{"c":65.17,"h":65.17,"l":65.17,"n":6,"o":65.17,"t":"2026-09-29T20:00:00Z","v":717,"vw":65.17},{"c":62.07,"h":62.07,"l":62.07,"n":5,"o":62.07,"t":"2026-09-30T10:45:00Z","v":116,"vw":62.07},{"c":61.42,"h":62.93,"l":61.18,"n":79,"o":61.18,"t":"2026-09-30T13:30:00Z","v":3085,"vw":61.825751},{"c":61.05,"h":61.05,"l":61,"n":8,"o":61.04,"t":"2026-09-30T13:45:00Z","v":332,"vw":61.030291},{"c":61,"h":61.6,"l":61,"n":12,"o":61.6,"t":"2026-09-30T14:00:00Z","v":274,"vw":61.361905},{"c":60.92,"h":61,"l":60.92,"n":29,"o":61,"t":"2026-09-30T14:15:00Z","v":762,"vw":60.946667},{"c":60.431,"h":60.63,"l":60.431,"n":5,"o":60.63,"t":"2026-09-30T14:30:00Z","v":464,"vw":60.485821},{"c":60.79,"h":61.035,"l":60.45,"n":22,"o":61.035,"t":"2026-09-30T14:45:00Z","v":873,"vw":60.762},{"c":60.69,"h":60.69,"l":60.69,"n":3,"o":60.69,"t":"2026-09-30T15:15:00Z","v":104,"vw":60.69},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-09-30T15:30:00Z","v":300,"vw":60.7},{"c":60.08,"h":60.696,"l":60.08,"n":21,"o":60.27,"t":"2026-09-30T16:15:00Z","v":1348,"vw":60.521137},{"c":59.98,"h":60.03,"l":59.98,"n":28,"o":60.02,"t":"2026-09-30T17:15:00Z","v":711,"vw":60.01},{"c":59.95,"h":59.95,"l":59.95,"n":5,"o":59.95,"t":"2026-09-30T17:45:00Z","v":215,"vw":59.95},{"c":59.72,"h":59.7301,"l":59.72,"n":15,"o":59.73,"t":"2026-09-30T18:30:00Z","v":766,"vw":59.72804},{"c":60,"h":60,"l":60,"n":19,"o":60,"t":"2026-09-30T18:45:00Z","v":660,"vw":60},{"c":60.19,"h":60.19,"l":60.19,"n":7,"o":60.19,"t":"2026-09-30T19:00:00Z","v":369,"vw":60.19},{"c":60.1,"h":60.105,"l":60.08,"n":23,"o":60.08,"t":"2026-09-30T19:15:00Z","v":1001,"vw":60.094706},{"c":60.03,"h":60.03,"l":60.01,"n":12,"o":60.01,"t":"2026-09-30T19:30:00Z","v":282,"vw":60.02},{"c":60.03,"h":60.03,"l":60.03,"n":48,"o":60.03,"t":"2026-09-30T19:45:00Z","v":727,"vw":60.03},{"c":60.2,"h":60.2,"l":60.2,"n":6,"o":60.2,"t":"2026-09-30T20:00:00Z","v":2706,"vw":60.2},{"c":59.43,"h":59.52,"l":59.01,"n":35,"o":59.01,"t":"2026-10-01T13:30:00Z","v":939,"vw":59.256372},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-01T14:30:00Z","v":215,"vw":58.89},{"c":59.145,"h":59.145,"l":59.145,"n":3,"o":59.145,"t":"2026-10-01T14:45:00Z","v":103,"vw":59.145},{"c":59.145,"h":59.145,"l":59.145,"n":2,"o":59.145,"t":"2026-10-01T15:45:00Z","v":108,"vw":59.145},{"c":59.54,"h":59.55,"l":59.4,"n":28,"o":59.4,"t":"2026-10-01T17:30:00Z","v":1471,"vw":59.484042},{"c":59.2867,"h":59.2867,"l":59.2867,"n":3,"o":59.2867,"t":"2026-10-01T18:15:00Z","v":177,"vw":59.2867},{"c":59.345,"h":59.345,"l":59.14,"n":14,"o":59.345,"t":"2026-10-01T18:30:00Z","v":716,"vw":59.2575},{"c":59.48,"h":59.48,"l":59.48,"n":3,"o":59.48,"t":"2026-10-01T19:00:00Z","v":140,"vw":59.48},{"c":59.325,"h":59.325,"l":59.325,"n":10,"o":59.325,"t":"2026-10-01T19:30:00Z","v":356,"vw":59.325},{"c":59.395,"h":59.47,"l":59.275,"n":116,"o":59.47,"t":"2026-10-01T19:45:00Z","v":2867,"vw":59.367778},{"c":59.38,"h":59.38,"l":59.38,"n":6,"o":59.38,"t":"2026-10-01T20:00:00Z","v":997,"vw":59.38},{"c":59.5001,"h":59.5001,"l":59.5001,"n":2,"o":59.5001,"t":"2026-10-02T14:00:00Z","v":101,"vw":59.5001},{"c":60.2,"h":60.2,"l":60.2,"n":6,"o":60.2,"t":"2026-10-02T15:00:00Z","v":169,"vw":60.2},{"c":59.61,"h":59.74,"l":59.6,"n":14,"o":59.6,"t":"2026-10-02T15:15:00Z","v":541,"vw":59.65},{"c":60.065,"h":60.07,"l":60.065,"n":33,"o":60.07,"t":"2026-10-02T15:45:00Z","v":1716,"vw":60.065383},{"c":60.065,"h":60.065,"l":60.065,"n":8,"o":60.065,"t":"2026-10-02T16:00:00Z","v":228,"vw":60.065},{"c":60.065,"h":60.065,"l":60.065,"n":3,"o":60.065,"t":"2026-10-02T16:15:00Z","v":208,"vw":60.065},{"c":60.55,"h":60.55,"l":60,"n":16,"o":60.27,"t":"2026-10-02T18:00:00Z","v":599,"vw":60.313725},{"c":60.09,"h":60.09,"l":59.8409,"n":5,"o":59.8409,"t":"2026-10-02T18:30:00Z","v":203,"vw":59.96545},{"c":60.09,"h":60.09,"l":60.09,"n":6,"o":60.09,"t":"2026-10-02T18:45:00Z","v":256,"vw":60.09},{"c":60.18,"h":60.3,"l":59.9874,"n":31,"o":59.9874,"t":"2026-10-02T19:00:00Z","v":1260,"vw":60.165467},{"c":60.385,"h":60.8,"l":60.315,"n":114,"o":60.315,"t":"2026-10-02T19:45:00Z","v":2396,"vw":60.501569},{"c":60.49,"h":60.49,"l":60.49,"n":8,"o":60.49,"t":"2026-10-02T20:00:00Z","v":4830,"vw":60.49},{"c":62.26,"h":62.26,"l":62.26,"n":6,"o":62.26,"t":"2026-10-05T08:00:00Z","v":250,"vw":62.26},{"c":61.34,"h":61.49,"l":61.34,"n":10,"o":61.49,"t":"2026-10-05T13:30:00Z","v":551,"vw":61.454112},{"c":60.73,"h":60.73,"l":60.73,"n":4,"o":60.73,"t":"2026-10-05T13:45:00Z","v":256,"vw":60.73},{"c":61.145,"h":61.145,"l":60.78,"n":10,"o":60.78,"t":"2026-10-05T14:15:00Z","v":680,"vw":60.87125},{"c":60.91,"h":60.91,"l":60.91,"n":8,"o":60.91,"t":"2026-10-05T16:15:00Z","v":144,"vw":60.91},{"c":61.13,"h":61.13,"l":61.09,"n":3,"o":61.09,"t":"2026-10-05T18:00:00Z","v":287,"vw":61.108378},{"c":61.15,"h":61.15,"l":61.15,"n":4,"o":61.15,"t":"2026-10-05T18:45:00Z","v":250,"vw":61.15},{"c":61.2,"h":61.2,"l":61.11,"n":96,"o":61.11,"t":"2026-10-05T19:45:00Z","v":1082,"vw":61.155},{"c":61.21,"h":61.21,"l":61.21,"n":5,"o":61.21,"t":"2026-10-05T20:00:00Z","v":2324,"vw":61.21},{"c":61.83,"h":61.93,"l":61.71,"n":23,"o":61.71,"t":"2026-10-06T14:00:00Z","v":806,"vw":61.849908},{"c":61.2101,"h":61.76,"l":61.2101,"n":16,"o":61.76,"t":"2026-10-06T14:15:00Z","v":1559,"vw":61.670442},{"c":62.21,"h":62.215,"l":61.6601,"n":18,"o":61.993,"t":"2026-10-06T15:15:00Z","v":791,"vw":61.933062},{"c":62.02,"h":62.02,"l":62.02,"n":3,"o":62.02,"t":"2026-10-06T16:45:00Z","v":572,"vw":62.02},{"c":61.79,"h":61.79,"l":61.79,"n":21,"o":61.79,"t":"2026-10-06T17:30:00Z","v":535,"vw":61.79},{"c":61.9022,"h":61.9022,"l":61.8801,"n":7,"o":61.8801,"t":"2026-10-06T18:15:00Z","v":582,"vw":61.884556},{"c":61.59,"h":61.59,"l":61.59,"n":9,"o":61.59,"t":"2026-10-06T19:15:00Z","v":188,"vw":61.59},{"c":61.6444,"h":61.6444,"l":61.6444,"n":4,"o":61.6444,"t":"2026-10-06T19:30:00Z","v":106,"vw":61.6444},{"c":62.17,"h":62.17,"l":61.56,"n":79,"o":61.58,"t":"2026-10-06T19:45:00Z","v":1354,"vw":61.657061},{"c":61.52,"h":61.52,"l":61.52,"n":6,"o":61.52,"t":"2026-10-06T20:00:00Z","v":1331,"vw":61.52},{"c":61.52,"h":61.52,"l":61.52,"n":12,"o":61.52,"t":"2026-10-07T13:30:00Z","v":227,"vw":61.52},{"c":61.43,"h":61.43,"l":61.43,"n":11,"o":61.43,"t":"2026-10-07T14:00:00Z","v":396,"vw":61.43},{"c":61.85,"h":61.85,"l":61.32,"n":18,"o":61.32,"t":"2026-10-07T14:15:00Z","v":1369,"vw":61.581639},{"c":61.45,"h":61.45,"l":61.45,"n":7,"o":61.45,"t":"2026-10-07T14:30:00Z","v":404,"vw":61.45},{"c":61.32,"h":61.34,"l":61.32,"n":20,"o":61.34,"t":"2026-10-07T14:45:00Z","v":678,"vw":61.333333},{"c":61.45,"h":61.45,"l":61.45,"n":17,"o":61.45,"t":"2026-10-07T15:00:00Z","v":426,"vw":61.45},{"c":61.84,"h":61.84,"l":61.84,"n":1,"o":61.84,"t":"2026-10-07T15:30:00Z","v":100,"vw":61.84},{"c":61.83,"h":61.83,"l":61.83,"n":3,"o":61.83,"t":"2026-10-07T16:00:00Z","v":265,"vw":61.83},{"c":61.83,"h":61.83,"l":61.83,"n":2,"o":61.83,"t":"2026-10-07T16:45:00Z","v":104,"vw":61.83},{"c":61.58,"h":61.58,"l":61.58,"n":1,"o":61.58,"t":"2026-10-07T17:00:00Z","v":100,"vw":61.58},{"c":61.67,"h":61.67,"l":61.6168,"n":3,"o":61.6168,"t":"2026-10-07T17:30:00Z","v":258,"vw":61.6375},{"c":61.52,"h":61.52,"l":61.52,"n":3,"o":61.52,"t":"2026-10-07T17:45:00Z","v":277,"vw":61.52},{"c":61.77,"h":61.77,"l":61.77,"n":2,"o":61.77,"t":"2026-10-07T18:00:00Z","v":101,"vw":61.77},{"c":61.82,"h":61.82,"l":61.82,"n":2,"o":61.82,"t":"2026-10-07T18:30:00Z","v":101,"vw":61.82},{"c":61.675,"h":61.675,"l":61.675,"n":6,"o":61.675,"t":"2026-10-07T18:45:00Z","v":261,"vw":61.675},{"c":61.72,"h":61.72,"l":61.66,"n":16,"o":61.72,"t":"2026-10-07T19:00:00Z","v":716,"vw":61.705},{"c":61.54,"h":61.54,"l":61.54,"n":6,"o":61.54,"t":"2026-10-07T19:15:00Z","v":135,"vw":61.54},{"c":62.055,"h":62.055,"l":61.67,"n":190,"o":61.67,"t":"2026-10-07T19:45:00Z","v":2998,"vw":61.7905},{"c":62.06,"h":62.06,"l":62.06,"n":5,"o":62.06,"t":"2026-10-07T20:00:00Z","v":931,"vw":62.06},{"c":59.81,"h":59.98,"l":59.54,"n":43,"o":59.54,"t":"2026-10-08T13:30:00Z","v":3798,"vw":59.760325},{"c":60.18,"h":60.18,"l":60.18,"n":7,"o":60.18,"t":"2026-10-08T13:45:00Z","v":249,"vw":60.18},{"c":60.125,"h":60.125,"l":60.125,"n":1,"o":60.125,"t":"2026-10-08T14:00:00Z","v":174,"vw":60.125},{"c":59.93,"h":60.1,"l":59.93,"n":19,"o":60.1,"t":"2026-10-08T14:15:00Z","v":800,"vw":60.071667},{"c":59.85,"h":59.85,"l":59.85,"n":21,"o":59.85,"t":"2026-10-08T14:45:00Z","v":547,"vw":59.85},{"c":59.63,"h":59.84,"l":59.63,"n":12,"o":59.83,"t":"2026-10-08T15:00:00Z","v":540,"vw":59.7825},{"c":59.6,"h":59.63,"l":59.6,"n":9,"o":59.63,"t":"2026-10-08T15:15:00Z","v":458,"vw":59.616129},{"c":59.91,"h":59.91,"l":59.91,"n":2,"o":59.91,"t":"2026-10-08T15:30:00Z","v":114,"vw":59.91},{"c":59.91,"h":59.91,"l":59.91,"n":3,"o":59.91,"t":"2026-10-08T16:00:00Z","v":134,"vw":59.91},{"c":59.57,"h":59.57,"l":59.57,"n":7,"o":59.57,"t":"2026-10-08T18:15:00Z","v":290,"vw":59.57},{"c":59.53,"h":59.53,"l":59.53,"n":38,"o":59.53,"t":"2026-10-08T18:30:00Z","v":812,"vw":59.53},{"c":59.665,"h":59.665,"l":59.665,"n":6,"o":59.665,"t":"2026-10-08T18:45:00Z","v":186,"vw":59.665},{"c":59.755,"h":59.755,"l":59.755,"n":108,"o":59.755,"t":"2026-10-08T19:45:00Z","v":1320,"vw":59.755},{"c":59.53,"h":59.53,"l":59.53,"n":4,"o":59.53,"t":"2026-10-08T20:00:00Z","v":1009,"vw":59.53},{"c":60.34,"h":60.46,"l":60.34,"n":6,"o":60.46,"t":"2026-10-09T13:30:00Z","v":513,"vw":60.412},{"c":60.46,"h":60.46,"l":60.46,"n":4,"o":60.46,"t":"2026-10-09T14:30:00Z","v":1014,"vw":60.46},{"c":60.38,"h":60.38,"l":60.38,"n":4,"o":60.38,"t":"2026-10-09T14:45:00Z","v":117,"vw":60.38},{"c":59.87,"h":59.87,"l":59.87,"n":9,"o":59.87,"t":"2026-10-09T15:45:00Z","v":126,"vw":59.87},{"c":60.055,"h":60.055,"l":60.055,"n":4,"o":60.055,"t":"2026-10-09T17:30:00Z","v":349,"vw":60.055},{"c":60.055,"h":60.055,"l":60.055,"n":3,"o":60.055,"t":"2026-10-09T17:45:00Z","v":193,"vw":60.055},{"c":60.055,"h":60.055,"l":60.055,"n":8,"o":60.055,"t":"2026-10-09T18:00:00Z","v":151,"vw":60.055},{"c":60.055,"h":60.055,"l":59.651,"n":5,"o":59.651,"t":"2026-10-09T18:15:00Z","v":329,"vw":59.818667},{"c":60.055,"h":60.055,"l":60.055,"n":3,"o":60.055,"t":"2026-10-09T18:45:00Z","v":202,"vw":60.055},{"c":59.98,"h":60.135,"l":59.7045,"n":27,"o":60.135,"t":"2026-10-09T19:00:00Z","v":1142,"vw":59.899791},{"c":59.88,"h":59.98,"l":59.88,"n":15,"o":59.98,"t":"2026-10-09T19:15:00Z","v":554,"vw":59.955},{"c":59.874,"h":59.874,"l":59.874,"n":6,"o":59.874,"t":"2026-10-09T19:30:00Z","v":504,"vw":59.874},{"c":59.74,"h":59.885,"l":59.74,"n":67,"o":59.77,"t":"2026-10-09T19:45:00Z","v":660,"vw":59.798532},{"c":59.84,"h":59.84,"l":59.84,"n":3,"o":59.84,"t":"2026-10-09T20:00:00Z","v":870,"vw":59.84},{"c":61.34,"h":61.34,"l":61.34,"n":1,"o":61.34,"t":"2026-10-12T12:00:00Z","v":100,"vw":61.34},{"c":61.32,"h":61.7,"l":61.32,"n":17,"o":61.7,"t":"2026-10-12T13:30:00Z","v":1077,"vw":61.574356},{"c":61.8099,"h":61.8099,"l":61.8099,"n":1,"o":61.8099,"t":"2026-10-12T13:45:00Z","v":117,"vw":61.8099},{"c":61.275,"h":61.63,"l":61.275,"n":5,"o":61.63,"t":"2026-10-12T14:00:00Z","v":245,"vw":61.474298},{"c":61.61,"h":61.85,"l":61.17,"n":23,"o":61.17,"t":"2026-10-12T14:15:00Z","v":560,"vw":61.58375},{"c":61.14,"h":61.14,"l":61.14,"n":1,"o":61.14,"t":"2026-10-12T17:15:00Z","v":114,"vw":61.14},{"c":61.3788,"h":61.3788,"l":61.3788,"n":1,"o":61.3788,"t":"2026-10-12T17:30:00Z","v":100,"vw":61.3788},{"c":61.4,"h":61.4,"l":61.4,"n":8,"o":61.4,"t":"2026-10-12T17:45:00Z","v":645,"vw":61.4},{"c":61.275,"h":61.275,"l":61.275,"n":1,"o":61.275,"t":"2026-10-12T18:00:00Z","v":300,"vw":61.275},{"c":61.14,"h":61.14,"l":61.14,"n":12,"o":61.14,"t":"2026-10-12T18:45:00Z","v":229,"vw":61.14},{"c":61.1,"h":61.1,"l":61.09,"n":3,"o":61.09,"t":"2026-10-12T19:00:00Z","v":207,"vw":61.095},{"c":61.12,"h":61.29,"l":61.12,"n":29,"o":61.29,"t":"2026-10-12T19:45:00Z","v":554,"vw":61.205},{"c":61.26,"h":61.26,"l":61.26,"n":4,"o":61.26,"t":"2026-10-12T20:00:00Z","v":682,"vw":61.26},{"c":64.35,"h":64.4,"l":64,"n":43,"o":64,"t":"2026-10-13T13:30:00Z","v":1522,"vw":64.170781},{"c":63.92,"h":64.11,"l":63.92,"n":15,"o":64.1,"t":"2026-10-13T13:45:00Z","v":582,"vw":63.997159},{"c":63.56,"h":63.79,"l":63.56,"n":13,"o":63.79,"t":"2026-10-13T14:00:00Z","v":726,"vw":63.692379},{"c":63.36,"h":63.36,"l":63.36,"n":11,"o":63.36,"t":"2026-10-13T14:15:00Z","v":213,"vw":63.36},{"c":63.18,"h":63.18,"l":63.18,"n":6,"o":63.18,"t":"2026-10-13T14:30:00Z","v":253,"vw":63.18},{"c":63.38,"h":63.38,"l":63.38,"n":8,"o":63.38,"t":"2026-10-13T15:00:00Z","v":1011,"vw":63.38},{"c":63.39,"h":63.39,"l":63.39,"n":2,"o":63.39,"t":"2026-10-13T15:30:00Z","v":101,"vw":63.39},{"c":63.3,"h":63.45,"l":63.3,"n":30,"o":63.39,"t":"2026-10-13T16:15:00Z","v":473,"vw":63.38162},{"c":63.71,"h":63.71,"l":63.71,"n":2,"o":63.71,"t":"2026-10-13T16:45:00Z","v":104,"vw":63.71},{"c":63.7543,"h":63.7543,"l":63.7543,"n":1,"o":63.7543,"t":"2026-10-13T19:00:00Z","v":100,"vw":63.7543},{"c":63.425,"h":63.425,"l":63.425,"n":5,"o":63.425,"t":"2026-10-13T19:30:00Z","v":224,"vw":63.425},{"c":63.41,"h":63.41,"l":63.41,"n":3,"o":63.41,"t":"2026-10-13T20:00:00Z","v":1136,"vw":63.41},{"c":64.9,"h":64.9,"l":64.9,"n":2,"o":64.9,"t":"2026-10-14T11:00:00Z","v":500,"vw":64.9},{"c":63.07,"h":63.07,"l":63.07,"n":2,"o":63.07,"t":"2026-10-14T13:30:00Z","v":158,"vw":63.07},{"c":62.84,"h":62.95,"l":62.65,"n":24,"o":62.95,"t":"2026-10-14T13:45:00Z","v":904,"vw":62.838782},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-14T14:00:00Z","v":177,"vw":62.54},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T17:15:00Z","v":100,"vw":62},{"c":62.17,"h":62.17,"l":62.17,"n":8,"o":62.17,"t":"2026-10-14T19:30:00Z","v":436,"vw":62.17},{"c":61.58,"h":62.095,"l":61.58,"n":94,"o":62.095,"t":"2026-10-14T19:45:00Z","v":1499,"vw":61.861609},{"c":61.84,"h":61.84,"l":61.84,"n":3,"o":61.84,"t":"2026-10-14T20:00:00Z","v":594,"vw":61.84},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-15T12:30:00Z","v":100,"vw":63.52},{"c":64.03,"h":64.03,"l":63.97,"n":2,"o":63.97,"t":"2026-10-15T13:15:00Z","v":200,"vw":64},{"c":63.22,"h":63.8,"l":63.22,"n":51,"o":63.8,"t":"2026-10-15T13:30:00Z","v":4205,"vw":63.509315},{"c":62.98,"h":63.19,"l":62.98,"n":25,"o":63.18,"t":"2026-10-15T13:45:00Z","v":1939,"vw":63.059113},{"c":62.545,"h":63.25,"l":62.545,"n":30,"o":63.25,"t":"2026-10-15T14:00:00Z","v":1069,"vw":62.941265},{"c":63.29,"h":63.79,"l":62.855,"n":51,"o":63,"t":"2026-10-15T14:15:00Z","v":3096,"vw":63.235288},{"c":63.245,"h":63.42,"l":63.165,"n":10,"o":63.165,"t":"2026-10-15T14:45:00Z","v":651,"vw":63.24875},{"c":63.37,"h":63.37,"l":63.37,"n":4,"o":63.37,"t":"2026-10-15T15:00:00Z","v":202,"vw":63.37},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-15T15:15:00Z","v":166,"vw":63.79},{"c":63.47,"h":63.6,"l":63.47,"n":8,"o":63.6,"t":"2026-10-15T16:15:00Z","v":701,"vw":63.578333},{"c":63.445,"h":63.52,"l":63.445,"n":8,"o":63.52,"t":"2026-10-15T17:00:00Z","v":246,"vw":63.4825},{"c":63.545,"h":63.545,"l":63.2939,"n":4,"o":63.2939,"t":"2026-10-15T18:45:00Z","v":596,"vw":63.436782},{"c":63.545,"h":63.545,"l":63.545,"n":1,"o":63.545,"t":"2026-10-15T19:00:00Z","v":126,"vw":63.545},{"c":63.5,"h":63.5,"l":63.5,"n":15,"o":63.5,"t":"2026-10-15T19:15:00Z","v":490,"vw":63.5},{"c":63.21,"h":63.5,"l":63.21,"n":46,"o":63.5,"t":"2026-10-15T19:30:00Z","v":2473,"vw":63.359917},{"c":63.29,"h":63.29,"l":63.12,"n":195,"o":63.22,"t":"2026-10-15T19:45:00Z","v":4496,"vw":63.178126},{"c":63.05,"h":63.05,"l":63.05,"n":4,"o":63.05,"t":"2026-10-15T20:00:00Z","v":3388,"vw":63.05},{"c":63.45,"h":65.1,"l":63.45,"n":9,"o":65.1,"t":"2026-10-16T13:30:00Z","v":1256,"vw":64.806406},{"c":64.86,"h":64.86,"l":64.86,"n":5,"o":64.86,"t":"2026-10-16T14:30:00Z","v":392,"vw":64.86},{"c":64.7,"h":64.7,"l":64.69,"n":33,"o":64.7,"t":"2026-10-16T14:45:00Z","v":1762,"vw":64.699181},{"c":64.03,"h":64.42,"l":64.03,"n":96,"o":64.35,"t":"2026-10-16T15:00:00Z","v":3866,"vw":64.22848},{"c":63.79,"h":63.97,"l":63.79,"n":13,"o":63.97,"t":"2026-10-16T15:15:00Z","v":485,"vw":63.85},{"c":63.65,"h":63.65,"l":63.65,"n":13,"o":63.65,"t":"2026-10-16T15:30:00Z","v":1271,"vw":63.65},{"c":63.49,"h":63.71,"l":63.49,"n":25,"o":63.68,"t":"2026-10-16T15:45:00Z","v":1168,"vw":63.62125},{"c":63.5,"h":63.5,"l":63.5,"n":12,"o":63.5,"t":"2026-10-16T16:00:00Z","v":666,"vw":63.5},{"c":63.87,"h":63.87,"l":63.38,"n":18,"o":63.38,"t":"2026-10-16T16:15:00Z","v":1262,"vw":63.510645},{"c":63.47,"h":63.47,"l":63.47,"n":15,"o":63.47,"t":"2026-10-16T16:30:00Z","v":870,"vw":63.47},{"c":63.02,"h":63.32,"l":63.02,"n":25,"o":63.32,"t":"2026-10-16T16:45:00Z","v":1619,"vw":63.207857},{"c":63.135,"h":63.135,"l":62.9,"n":21,"o":63.05,"t":"2026-10-16T17:00:00Z","v":677,"vw":63.019},{"c":63.095,"h":63.095,"l":62.75,"n":12,"o":62.8,"t":"2026-10-16T17:30:00Z","v":1411,"vw":62.781075},{"c":63.1,"h":63.44,"l":63.095,"n":56,"o":63.095,"t":"2026-10-16T17:45:00Z","v":2839,"vw":63.294542},{"c":63.1,"h":63.1,"l":63.1,"n":78,"o":63.1,"t":"2026-10-16T18:00:00Z","v":1087,"vw":63.1},{"c":63.205,"h":63.41,"l":63.06,"n":56,"o":63.06,"t":"2026-10-16T18:15:00Z","v":1679,"vw":63.252035},{"c":63.205,"h":63.4,"l":63,"n":8,"o":63.4,"t":"2026-10-16T18:30:00Z","v":1103,"vw":63.0643},{"c":63.035,"h":63.21,"l":63,"n":49,"o":63,"t":"2026-10-16T18:45:00Z","v":2635,"vw":63.134706},{"c":63.59,"h":63.59,"l":63.03,"n":64,"o":63.03,"t":"2026-10-16T19:00:00Z","v":4657,"vw":63.199698},{"c":63.34,"h":63.425,"l":63.34,"n":9,"o":63.425,"t":"2026-10-16T19:15:00Z","v":383,"vw":63.369412},{"c":63.2,"h":63.24,"l":63.2,"n":17,"o":63.2,"t":"2026-10-16T19:30:00Z","v":3118,"vw":63.206834},{"c":63.26,"h":63.435,"l":63.14,"n":236,"o":63.395,"t":"2026-10-16T19:45:00Z","v":9719,"vw":63.313857},{"c":63.44,"h":63.44,"l":63.44,"n":5,"o":63.44,"t":"2026-10-16T20:00:00Z","v":1257,"vw":63.44},{"c":63.96,"h":63.96,"l":63.37,"n":37,"o":63.37,"t":"2026-10-19T13:30:00Z","v":1084,"vw":63.759016},{"c":63.65,"h":63.66,"l":63.32,"n":15,"o":63.42,"t":"2026-10-19T13:45:00Z","v":881,"vw":63.487947},{"c":63.16,"h":63.48,"l":63.0966,"n":16,"o":63.48,"t":"2026-10-19T14:00:00Z","v":956,"vw":63.257483},{"c":63.25,"h":63.25,"l":62.84,"n":33,"o":63.25,"t":"2026-10-19T14:15:00Z","v":1984,"vw":63.142676},{"c":62.95,"h":63,"l":62.91,"n":37,"o":62.91,"t":"2026-10-19T14:30:00Z","v":1279,"vw":62.976667},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-10-19T15:15:00Z","v":100,"vw":62.67},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-19T16:15:00Z","v":351,"vw":62.75},{"c":62.82,"h":62.825,"l":62.56,"n":7,"o":62.56,"t":"2026-10-19T17:00:00Z","v":601,"vw":62.683},{"c":62.5501,"h":62.69,"l":62.5501,"n":18,"o":62.69,"t":"2026-10-19T17:15:00Z","v":760,"vw":62.596051},{"c":62.96,"h":62.96,"l":62.89,"n":3,"o":62.89,"t":"2026-10-19T17:30:00Z","v":201,"vw":62.925},{"c":62.95,"h":62.96,"l":62.95,"n":7,"o":62.96,"t":"2026-10-19T17:45:00Z","v":262,"vw":62.955},{"c":62.95,"h":62.95,"l":62.93,"n":13,"o":62.93,"t":"2026-10-19T18:00:00Z","v":496,"vw":62.940811},{"c":62.99,"h":62.99,"l":62.55,"n":19,"o":62.55,"t":"2026-10-19T18:30:00Z","v":1396,"vw":62.729091},{"c":62.775,"h":62.775,"l":62.775,"n":3,"o":62.775,"t":"2026-10-19T18:45:00Z","v":116,"vw":62.775},{"c":62.97,"h":62.97,"l":62.6803,"n":8,"o":62.6803,"t":"2026-10-19T19:00:00Z","v":773,"vw":62.753546},{"c":63,"h":63.05,"l":62.85,"n":72,"o":63,"t":"2026-10-19T19:15:00Z","v":3885,"vw":62.956887},{"c":62.82,"h":62.895,"l":62.765,"n":80,"o":62.895,"t":"2026-10-19T19:30:00Z","v":2377,"vw":62.807796},{"c":62.615,"h":62.615,"l":62.4,"n":200,"o":62.58,"t":"2026-10-19T19:45:00Z","v":4077,"vw":62.55683},{"c":62.13,"h":62.13,"l":62.13,"n":4,"o":62.13,"t":"2026-10-19T20:00:00Z","v":689,"vw":62.13},{"c":63.35,"h":63.65,"l":63.26,"n":55,"o":63.59,"t":"2026-10-20T13:30:00Z","v":2275,"vw":63.435217},{"c":63.09,"h":63.2,"l":63.09,"n":19,"o":63.2,"t":"2026-10-20T14:00:00Z","v":750,"vw":63.172851},{"c":63.5,"h":63.5,"l":63.5,"n":17,"o":63.5,"t":"2026-10-20T15:00:00Z","v":2264,"vw":63.5},{"c":63.13,"h":63.25,"l":63.13,"n":17,"o":63.25,"t":"2026-10-20T15:30:00Z","v":759,"vw":63.22},{"c":63.2784,"h":63.2784,"l":63.2784,"n":2,"o":63.2784,"t":"2026-10-20T16:45:00Z","v":104,"vw":63.2784},{"c":63.415,"h":63.415,"l":63.415,"n":4,"o":63.415,"t":"2026-10-20T18:45:00Z","v":263,"vw":63.415},{"c":63.29,"h":63.435,"l":63.29,"n":13,"o":63.435,"t":"2026-10-20T19:15:00Z","v":830,"vw":63.34359},{"c":63.16,"h":63.2912,"l":63.16,"n":239,"o":63.2912,"t":"2026-10-20T19:45:00Z","v":3058,"vw":63.253638},{"c":63.16,"h":63.16,"l":63.16,"n":5,"o":63.16,"t":"2026-10-20T20:00:00Z","v":1138,"vw":63.16},{"c":66.05,"h":66.15,"l":66.05,"n":10,"o":66.15,"t":"2026-10-21T13:30:00Z","v":1331,"vw":66.112179},{"c":66.13,"h":66.13,"l":65.96,"n":11,"o":65.965,"t":"2026-10-21T13:45:00Z","v":1266,"vw":66.006569},{"c":66.11,"h":66.11,"l":66.11,"n":6,"o":66.11,"t":"2026-10-21T14:00:00Z","v":324,"vw":66.11},{"c":65.91,"h":65.91,"l":65.48,"n":23,"o":65.51,"t":"2026-10-21T14:15:00Z","v":1410,"vw":65.561},{"c":65.97,"h":65.97,"l":65.8,"n":7,"o":65.8,"t":"2026-10-21T16:00:00Z","v":1209,"vw":65.815455},{"c":65.755,"h":65.8447,"l":65.755,"n":7,"o":65.8447,"t":"2026-10-21T16:15:00Z","v":1636,"vw":65.81437},{"c":65.9,"h":65.95,"l":65.9,"n":154,"o":65.95,"t":"2026-10-21T18:45:00Z","v":897,"vw":65.933333},{"c":65.75,"h":65.75,"l":65.62,"n":16,"o":65.62,"t":"2026-10-21T19:00:00Z","v":1025,"vw":65.696923},{"c":65.81,"h":65.81,"l":65.57,"n":98,"o":65.8,"t":"2026-10-21T19:45:00Z","v":2365,"vw":65.71748},{"c":65.64,"h":65.64,"l":65.64,"n":5,"o":65.64,"t":"2026-10-21T20:00:00Z","v":811,"vw":65.64},{"c":66.13,"h":66.13,"l":66.1,"n":3,"o":66.1,"t":"2026-10-22T13:15:00Z","v":250,"vw":66.115},{"c":65.915,"h":66.56,"l":65.77,"n":39,"o":66.56,"t":"2026-10-22T13:30:00Z","v":2307,"vw":66.099172},{"c":65.77,"h":65.8,"l":65.77,"n":9,"o":65.8,"t":"2026-10-22T13:45:00Z","v":698,"vw":65.794048},{"c":65.44,"h":65.71,"l":65.44,"n":42,"o":65.71,"t":"2026-10-22T14:00:00Z","v":1796,"vw":65.587186},{"c":65.74,"h":65.74,"l":65.68,"n":8,"o":65.68,"t":"2026-10-22T14:15:00Z","v":400,"vw":65.71},{"c":65.03,"h":65.07,"l":65.03,"n":12,"o":65.07,"t":"2026-10-22T14:45:00Z","v":530,"vw":65.048},{"c":64.95,"h":65.06,"l":64.95,"n":9,"o":65.06,"t":"2026-10-22T15:30:00Z","v":1702,"vw":65.053125},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-10-22T15:45:00Z","v":100,"vw":65.43},{"c":65.195,"h":65.195,"l":65.195,"n":6,"o":65.195,"t":"2026-10-22T16:00:00Z","v":429,"vw":65.195}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":3.2083815028901737,"strike":64.85549132947978,"iv":0.3996520231213873,"gamma":0.05381907514450867,"theta":-0.053346242774566476,"vega":0.07247514450867053,"rho":0.025602363181026856,"breakevenPct":4.400449163846834},{"delta":0.6,"premium":4.111560693641618,"strike":63.651252408477845,"iv":0.42508554913294794,"gamma":0.04897803468208093,"theta":-0.05373159922928709,"vega":0.06893468208092486,"rho":0.027535293650461874,"breakevenPct":3.9386656984729846},{"delta":0.65,"premium":5.014739884393063,"strike":62.447013487475914,"iv":0.4505190751445087,"gamma":0.044136994219653176,"theta":-0.054116955684007706,"vega":0.0653942196531792,"rho":0.029468224119896896,"breakevenPct":3.4768822330991336},{"delta":0.7,"premium":5.917919075144507,"strike":61.24277456647399,"iv":0.4759526011560693,"gamma":0.03929595375722544,"theta":-0.05450231213872832,"vega":0.061853757225433535,"rho":0.03140115458933192,"breakevenPct":3.0150987677252843},{"delta":0.75,"premium":6.821098265895953,"strike":60.03853564547207,"iv":0.50138612716763,"gamma":0.03445491329479769,"theta":-0.054887668593448936,"vega":0.05831329479768786,"rho":0.033334085058766935,"breakevenPct":2.5533153023514332},{"delta":0.8,"premium":10.481296891747053,"strike":56.10932475884245,"iv":0.6163783494105037,"gamma":0.027218971061093247,"theta":-0.051216827438370846,"vega":0.04891425509110397,"rho":0.033091838529308935,"breakevenPct":2.140688167174626},{"delta":0.85,"premium":14.232636655948548,"strike":52.09003215434084,"iv":0.7343311897106107,"gamma":0.01990385852090033,"theta":-0.04741189710610933,"vega":0.039321543408360145,"rho":0.03277768532220157,"breakevenPct":1.729686034648962},{"delta":0.9,"premium":17.983976420150054,"strike":48.07073954983923,"iv":0.8522840300107181,"gamma":0.012588745980707396,"theta":-0.0436069667738478,"vega":0.029728831725616297,"rho":0.032463532115094215,"breakevenPct":1.3186839021232966}],"put":[{"delta":0.5,"premium":3.3721997300944673,"strike":65.60053981106613,"iv":0.43275330634278003,"gamma":0.048217004048583,"theta":-0.04917165991902834,"vega":0.06981322537112011,"rho":-0.029350799266294105,"breakevenPct":4.550440860538894},{"delta":0.55,"premium":3.621862348178138,"strike":66.2753036437247,"iv":0.40438623481781377,"gamma":0.04947206477732794,"theta":-0.04374655870445344,"vega":0.06634493927125507,"rho":-0.03217084027674054,"breakevenPct":3.8983951291562744},{"delta":0.6,"premium":3.8715249662618083,"strike":66.95006747638327,"iv":0.3760191632928475,"gamma":0.050727125506072876,"theta":-0.038321457489878544,"vega":0.06287665317139002,"rho":-0.034990881287186956,"breakevenPct":3.246349397773656},{"delta":0.65,"premium":4.1211875843454795,"strike":67.62483130904184,"iv":0.34765209176788126,"gamma":0.05198218623481782,"theta":-0.03289635627530364,"vega":0.05940836707152497,"rho":-0.03781092229763339,"breakevenPct":2.594303666391036},{"delta":0.7,"premium":4.37085020242915,"strike":68.29959514170041,"iv":0.319285020242915,"gamma":0.05323724696356275,"theta":-0.02747125506072875,"vega":0.05594008097165992,"rho":-0.04063096330807982,"breakevenPct":1.942257935008418},{"delta":0.75,"premium":4.620512820512821,"strike":68.97435897435898,"iv":0.29091794871794874,"gamma":0.054492307692307694,"theta":-0.02204615384615384,"vega":0.052471794871794875,"rho":-0.04345100431852625,"breakevenPct":1.290212203625798},{"delta":0.8,"premium":4.870175438596492,"strike":69.64912280701755,"iv":0.2625508771929824,"gamma":0.05574736842105263,"theta":-0.01662105263157894,"vega":0.04900350877192982,"rho":-0.04627104532897268,"breakevenPct":0.6381664722431779},{"delta":0.85,"premium":7.695187165775403,"strike":72.7501909854851,"iv":0.2976701298701299,"gamma":0.04781940412528647,"theta":-0.012424904507257447,"vega":0.041626279602750185,"rho":-0.05106664043446906,"breakevenPct":0.2737922449376249},{"delta":0.9,"premium":13.310160427807492,"strike":78.47975553857907,"iv":0.4015662337662339,"gamma":0.029943162719633286,"theta":-0.009560122230710462,"vega":0.030014362108479742,"rho":-0.05800241914293624,"breakevenPct":0.22106214704889157}]},"raw":{"call":[{"delta":0.55,"premium":3.2083815028901737,"strike":64.85549132947978,"iv":0.3996520231213873,"gamma":0.05381907514450867,"theta":-0.053346242774566476,"vega":0.07247514450867053,"rho":0.025602363181026856,"breakevenPct":4.400449163846834},{"delta":0.6,"premium":4.111560693641618,"strike":63.651252408477845,"iv":0.42508554913294794,"gamma":0.04897803468208093,"theta":-0.05373159922928709,"vega":0.06893468208092486,"rho":0.027535293650461874,"breakevenPct":3.9386656984729846},{"delta":0.65,"premium":5.014739884393063,"strike":62.447013487475914,"iv":0.4505190751445087,"gamma":0.044136994219653176,"theta":-0.054116955684007706,"vega":0.0653942196531792,"rho":0.029468224119896896,"breakevenPct":3.4768822330991336},{"delta":0.7,"premium":5.917919075144507,"strike":61.24277456647399,"iv":0.4759526011560693,"gamma":0.03929595375722544,"theta":-0.05450231213872832,"vega":0.061853757225433535,"rho":0.03140115458933192,"breakevenPct":3.0150987677252843},{"delta":0.75,"premium":6.821098265895953,"strike":60.03853564547207,"iv":0.50138612716763,"gamma":0.03445491329479769,"theta":-0.054887668593448936,"vega":0.05831329479768786,"rho":0.033334085058766935,"breakevenPct":2.5533153023514332},{"delta":0.8,"premium":10.481296891747053,"strike":56.10932475884245,"iv":0.6163783494105037,"gamma":0.027218971061093247,"theta":-0.051216827438370846,"vega":0.04891425509110397,"rho":0.033091838529308935,"breakevenPct":2.140688167174626},{"delta":0.85,"premium":14.232636655948548,"strike":52.09003215434084,"iv":0.7343311897106107,"gamma":0.01990385852090033,"theta":-0.04741189710610933,"vega":0.039321543408360145,"rho":0.03277768532220157,"breakevenPct":1.729686034648962},{"delta":0.9,"premium":17.983976420150054,"strike":48.07073954983923,"iv":0.8522840300107181,"gamma":0.012588745980707396,"theta":-0.0436069667738478,"vega":0.029728831725616297,"rho":0.032463532115094215,"breakevenPct":1.3186839021232966}],"put":[{"delta":0.5,"premium":3.3721997300944673,"strike":65.60053981106613,"iv":0.43275330634278003,"gamma":0.048217004048583,"theta":-0.04917165991902834,"vega":0.06981322537112011,"rho":-0.029350799266294105,"breakevenPct":4.550440860538894},{"delta":0.55,"premium":3.621862348178138,"strike":66.2753036437247,"iv":0.40438623481781377,"gamma":0.04947206477732794,"theta":-0.04374655870445344,"vega":0.06634493927125507,"rho":-0.03217084027674054,"breakevenPct":3.8983951291562744},{"delta":0.6,"premium":3.8715249662618083,"strike":66.95006747638327,"iv":0.3760191632928475,"gamma":0.050727125506072876,"theta":-0.038321457489878544,"vega":0.06287665317139002,"rho":-0.034990881287186956,"breakevenPct":3.246349397773656},{"delta":0.65,"premium":4.1211875843454795,"strike":67.62483130904184,"iv":0.34765209176788126,"gamma":0.05198218623481782,"theta":-0.03289635627530364,"vega":0.05940836707152497,"rho":-0.03781092229763339,"breakevenPct":2.594303666391036},{"delta":0.7,"premium":4.37085020242915,"strike":68.29959514170041,"iv":0.319285020242915,"gamma":0.05323724696356275,"theta":-0.02747125506072875,"vega":0.05594008097165992,"rho":-0.04063096330807982,"breakevenPct":1.942257935008418},{"delta":0.75,"premium":4.620512820512821,"strike":68.97435897435898,"iv":0.29091794871794874,"gamma":0.054492307692307694,"theta":-0.02204615384615384,"vega":0.052471794871794875,"rho":-0.04345100431852625,"breakevenPct":1.290212203625798},{"delta":0.8,"premium":4.870175438596492,"strike":69.64912280701755,"iv":0.2625508771929824,"gamma":0.05574736842105263,"theta":-0.01662105263157894,"vega":0.04900350877192982,"rho":-0.04627104532897268,"breakevenPct":0.6381664722431779},{"delta":0.85,"premium":7.695187165775403,"strike":72.7501909854851,"iv":0.2976701298701299,"gamma":0.04781940412528647,"theta":-0.012424904507257447,"vega":0.041626279602750185,"rho":-0.05106664043446906,"breakevenPct":0.2737922449376249},{"delta":0.9,"premium":13.310160427807492,"strike":78.47975553857907,"iv":0.4015662337662339,"gamma":0.029943162719633286,"theta":-0.009560122230710462,"vega":0.030014362108479742,"rho":-0.05800241914293624,"breakevenPct":0.22106214704889157}]}},"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"}}