{"symbol":"LKFN","url":"https://intraalpha.com/companies/LKFN","capturedAt":"2026-10-22T23:54:54.528Z","state":"ready","quote":{"symbol":"LKFN","last_price":59.38,"prev_close":58.02,"regular_close":59.38,"change":1.36,"change_pct":2.344,"regular_change":1.36,"regular_change_pct":2.344,"extended_change":0,"extended_change_pct":0,"bid":44.47,"ask":63.61,"bid_size":100,"ask_size":100,"volume":227355,"vwap":59.239344,"open":58.11,"high":59.6,"low":58.11,"close":59.38,"trade_count":5297,"last_trade_at":"2026-10-22T20:00:02.874537598Z","last_quote_at":"2026-10-22T23:35:39.244653544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LKFN","fetched_at":"2026-10-22T23:48:57.514924+00:00","name":"Lakeland Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Lakeland Financial Corporation is the banking holding company for Lake City Bank offering various banking products and services. The company is headquartered in Warsaw, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1442252000,"ebitda":null,"pe_ratio":13.31,"peg_ratio":1.438,"book_value":31.11,"dividend_per_share":2.06,"dividend_yield":0.0352,"eps":4.36,"revenue_ttm":273694000,"gross_profit_ttm":273694000,"profit_margin":0.406,"operating_margin_ttm":0.515,"return_on_assets_ttm":0.0157,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.087,"quarterly_revenue_growth":0.092,"analyst_target_price":66.5,"analyst_number":0,"beta":0.762,"fifty_two_week_high":64.55,"fifty_two_week_low":53.43,"fifty_day_ma":59.41,"two_hundred_day_ma":59.82,"shares_outstanding":24857800,"forward_pe":20.08,"price_to_sales":5.27,"price_to_book":1.876,"ev_to_revenue":5.45,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:57.514924+00:00"},"optionObservedAt":"2026-10-22T19:50:00.387Z","bars":[{"c":57.88,"h":57.88,"l":57.36,"n":38,"o":57.36,"t":"2026-10-15T13:30:00Z","v":2873,"vw":57.706821},{"c":57.525,"h":57.65,"l":57.525,"n":57,"o":57.65,"t":"2026-10-15T13:35:00Z","v":1556,"vw":57.57125},{"c":57.455,"h":57.455,"l":57.35,"n":30,"o":57.41,"t":"2026-10-15T13:40:00Z","v":1633,"vw":57.386198},{"c":57.42,"h":57.72,"l":57.415,"n":86,"o":57.44,"t":"2026-10-15T13:45:00Z","v":16075,"vw":57.458826},{"c":57.87,"h":57.89,"l":57.425,"n":59,"o":57.425,"t":"2026-10-15T13:50:00Z","v":3286,"vw":57.809014},{"c":57.91,"h":58,"l":57.71,"n":70,"o":57.8,"t":"2026-10-15T13:55:00Z","v":6401,"vw":57.891103},{"c":57.81,"h":57.835,"l":57.81,"n":26,"o":57.835,"t":"2026-10-15T14:00:00Z","v":1337,"vw":57.8325},{"c":58.05,"h":58.05,"l":57.845,"n":110,"o":57.845,"t":"2026-10-15T14:05:00Z","v":3922,"vw":57.917755},{"c":58.055,"h":58.06,"l":57.93,"n":123,"o":58,"t":"2026-10-15T14:10:00Z","v":3177,"vw":57.996653},{"c":57.97,"h":58.01,"l":57.91,"n":78,"o":58.01,"t":"2026-10-15T14:15:00Z","v":6346,"vw":57.936242},{"c":57.94,"h":58.02,"l":57.94,"n":113,"o":57.95,"t":"2026-10-15T14:20:00Z","v":7033,"vw":57.981465},{"c":58.09,"h":58.12,"l":58.04,"n":79,"o":58.06,"t":"2026-10-15T14:25:00Z","v":4978,"vw":58.071307},{"c":58.215,"h":58.28,"l":58.215,"n":56,"o":58.28,"t":"2026-10-15T14:30:00Z","v":1099,"vw":58.229286},{"c":58.24,"h":58.25,"l":58.24,"n":25,"o":58.25,"t":"2026-10-15T14:35:00Z","v":569,"vw":58.243333},{"c":58.36,"h":58.37,"l":58.225,"n":103,"o":58.225,"t":"2026-10-15T14:40:00Z","v":2373,"vw":58.285909},{"c":58.23,"h":58.24,"l":58.16,"n":60,"o":58.24,"t":"2026-10-15T14:45:00Z","v":1702,"vw":58.21306},{"c":58.21,"h":58.21,"l":58.18,"n":28,"o":58.18,"t":"2026-10-15T14:50:00Z","v":1550,"vw":58.19407},{"c":58.15,"h":58.19,"l":58.15,"n":23,"o":58.19,"t":"2026-10-15T14:55:00Z","v":1147,"vw":58.186113},{"c":58.05,"h":58.13,"l":58.05,"n":106,"o":58.06,"t":"2026-10-15T15:00:00Z","v":3344,"vw":58.083311},{"c":57.99,"h":58.105,"l":57.99,"n":39,"o":58.105,"t":"2026-10-15T15:05:00Z","v":1592,"vw":58.011603},{"c":57.89,"h":58,"l":57.89,"n":67,"o":58,"t":"2026-10-15T15:10:00Z","v":3621,"vw":57.928906},{"c":57.83,"h":57.86,"l":57.83,"n":23,"o":57.86,"t":"2026-10-15T15:15:00Z","v":517,"vw":57.84},{"c":57.75,"h":57.81,"l":57.75,"n":35,"o":57.795,"t":"2026-10-15T15:20:00Z","v":905,"vw":57.773},{"c":57.745,"h":57.745,"l":57.745,"n":9,"o":57.745,"t":"2026-10-15T15:25:00Z","v":240,"vw":57.745},{"c":57.8,"h":57.8,"l":57.72,"n":74,"o":57.76,"t":"2026-10-15T15:30:00Z","v":3977,"vw":57.750678},{"c":57.84,"h":57.84,"l":57.79,"n":58,"o":57.835,"t":"2026-10-15T15:35:00Z","v":2521,"vw":57.8175},{"c":57.89,"h":57.89,"l":57.84,"n":62,"o":57.84,"t":"2026-10-15T15:40:00Z","v":1248,"vw":57.863294},{"c":57.79,"h":57.9,"l":57.79,"n":114,"o":57.9,"t":"2026-10-15T15:45:00Z","v":3918,"vw":57.877379},{"c":57.76,"h":57.77,"l":57.76,"n":14,"o":57.77,"t":"2026-10-15T15:50:00Z","v":483,"vw":57.766667},{"c":57.75,"h":57.75,"l":57.75,"n":22,"o":57.75,"t":"2026-10-15T15:55:00Z","v":506,"vw":57.75},{"c":57.75,"h":57.75,"l":57.73,"n":46,"o":57.74,"t":"2026-10-15T16:00:00Z","v":1234,"vw":57.739772},{"c":57.775,"h":57.79,"l":57.73,"n":72,"o":57.73,"t":"2026-10-15T16:05:00Z","v":2011,"vw":57.767857},{"c":57.79,"h":57.79,"l":57.79,"n":8,"o":57.79,"t":"2026-10-15T16:10:00Z","v":126,"vw":57.79},{"c":57.825,"h":57.83,"l":57.81,"n":42,"o":57.81,"t":"2026-10-15T16:15:00Z","v":1282,"vw":57.827222},{"c":57.85,"h":57.85,"l":57.82,"n":16,"o":57.82,"t":"2026-10-15T16:20:00Z","v":449,"vw":57.838634},{"c":57.99,"h":57.99,"l":57.93,"n":70,"o":57.93,"t":"2026-10-15T16:25:00Z","v":1633,"vw":57.948841},{"c":58.04,"h":58.06,"l":58.04,"n":45,"o":58.04,"t":"2026-10-15T16:30:00Z","v":1182,"vw":58.043333},{"c":58,"h":58,"l":58,"n":24,"o":58,"t":"2026-10-15T16:35:00Z","v":530,"vw":58},{"c":58.135,"h":58.135,"l":58.13,"n":32,"o":58.13,"t":"2026-10-15T16:45:00Z","v":813,"vw":58.13125},{"c":58.1375,"h":58.2,"l":58.115,"n":101,"o":58.155,"t":"2026-10-15T16:50:00Z","v":3277,"vw":58.160404},{"c":58.17,"h":58.17,"l":58.12,"n":45,"o":58.17,"t":"2026-10-15T16:55:00Z","v":1072,"vw":58.162918},{"c":58.045,"h":58.1,"l":58.02,"n":71,"o":58.1,"t":"2026-10-15T17:00:00Z","v":2094,"vw":58.085044},{"c":58.14,"h":58.14,"l":58.1,"n":42,"o":58.1,"t":"2026-10-15T17:05:00Z","v":1214,"vw":58.113094},{"c":58.12,"h":58.14,"l":58.105,"n":42,"o":58.105,"t":"2026-10-15T17:10:00Z","v":1920,"vw":58.130714},{"c":58.17,"h":58.17,"l":58.11,"n":51,"o":58.155,"t":"2026-10-15T17:15:00Z","v":2261,"vw":58.144076},{"c":58.24,"h":58.24,"l":58.135,"n":53,"o":58.135,"t":"2026-10-15T17:20:00Z","v":1505,"vw":58.195401},{"c":58.21,"h":58.25,"l":58.19,"n":52,"o":58.19,"t":"2026-10-15T17:25:00Z","v":1040,"vw":58.210826},{"c":58,"h":58.23,"l":58,"n":177,"o":58.23,"t":"2026-10-15T17:30:00Z","v":9154,"vw":58.110369},{"c":57.93,"h":58,"l":57.93,"n":25,"o":58,"t":"2026-10-15T17:35:00Z","v":1157,"vw":57.974118},{"c":57.885,"h":57.99,"l":57.88,"n":153,"o":57.99,"t":"2026-10-15T17:40:00Z","v":4832,"vw":57.919643},{"c":57.7,"h":57.85,"l":57.65,"n":158,"o":57.78,"t":"2026-10-15T17:45:00Z","v":35208,"vw":57.687144},{"c":57.775,"h":57.845,"l":57.69,"n":76,"o":57.69,"t":"2026-10-15T17:50:00Z","v":3963,"vw":57.766946},{"c":57.71,"h":57.77,"l":57.71,"n":21,"o":57.77,"t":"2026-10-15T17:55:00Z","v":387,"vw":57.74},{"c":57.66,"h":57.75,"l":57.66,"n":138,"o":57.71,"t":"2026-10-15T18:00:00Z","v":7115,"vw":57.712007},{"c":57.73,"h":57.73,"l":57.685,"n":89,"o":57.69,"t":"2026-10-15T18:05:00Z","v":5533,"vw":57.708554},{"c":57.8,"h":57.8,"l":57.72,"n":133,"o":57.77,"t":"2026-10-15T18:10:00Z","v":3663,"vw":57.759545},{"c":57.76,"h":57.82,"l":57.76,"n":119,"o":57.82,"t":"2026-10-15T18:15:00Z","v":4615,"vw":57.789695},{"c":57.82,"h":57.88,"l":57.8,"n":95,"o":57.8,"t":"2026-10-15T18:20:00Z","v":4645,"vw":57.816767},{"c":57.8,"h":57.92,"l":57.8,"n":85,"o":57.92,"t":"2026-10-15T18:25:00Z","v":3118,"vw":57.851213},{"c":57.87,"h":57.87,"l":57.83,"n":76,"o":57.84,"t":"2026-10-15T18:30:00Z","v":2307,"vw":57.850715},{"c":57.825,"h":57.8675,"l":57.81,"n":57,"o":57.8675,"t":"2026-10-15T18:35:00Z","v":1916,"vw":57.839375},{"c":57.79,"h":57.84,"l":57.72,"n":106,"o":57.82,"t":"2026-10-15T18:40:00Z","v":3737,"vw":57.788565},{"c":57.81,"h":57.81,"l":57.81,"n":22,"o":57.81,"t":"2026-10-15T18:45:00Z","v":1070,"vw":57.81},{"c":57.79,"h":57.79,"l":57.77,"n":56,"o":57.77,"t":"2026-10-15T18:55:00Z","v":2173,"vw":57.779347},{"c":57.72,"h":57.76,"l":57.72,"n":49,"o":57.76,"t":"2026-10-15T19:00:00Z","v":1940,"vw":57.734584},{"c":57.68,"h":57.69,"l":57.67,"n":77,"o":57.69,"t":"2026-10-15T19:10:00Z","v":2061,"vw":57.687364},{"c":57.68,"h":57.68,"l":57.68,"n":19,"o":57.68,"t":"2026-10-15T19:15:00Z","v":624,"vw":57.68},{"c":57.78,"h":57.79,"l":57.75,"n":79,"o":57.79,"t":"2026-10-15T19:20:00Z","v":2136,"vw":57.777107},{"c":57.715,"h":57.75,"l":57.715,"n":68,"o":57.75,"t":"2026-10-15T19:25:00Z","v":1269,"vw":57.732},{"c":57.76,"h":57.76,"l":57.75,"n":69,"o":57.75,"t":"2026-10-15T19:30:00Z","v":1234,"vw":57.755},{"c":57.72,"h":57.76,"l":57.7,"n":130,"o":57.76,"t":"2026-10-15T19:35:00Z","v":3886,"vw":57.731654},{"c":57.72,"h":57.72,"l":57.69,"n":74,"o":57.71,"t":"2026-10-15T19:40:00Z","v":1319,"vw":57.7075},{"c":57.71,"h":57.71,"l":57.695,"n":73,"o":57.7,"t":"2026-10-15T19:45:00Z","v":2289,"vw":57.700667},{"c":57.94,"h":57.94,"l":57.73,"n":355,"o":57.76,"t":"2026-10-15T19:50:00Z","v":9521,"vw":57.818582},{"c":57.84,"h":57.98,"l":57.84,"n":826,"o":57.88,"t":"2026-10-15T19:55:00Z","v":30502,"vw":57.917747},{"c":57.91,"h":57.91,"l":57.91,"n":27,"o":57.91,"t":"2026-10-15T20:00:00Z","v":73652,"vw":57.91},{"c":58.27,"h":58.315,"l":58.19,"n":84,"o":58.19,"t":"2026-10-16T13:30:00Z","v":7219,"vw":58.221225},{"c":58.75,"h":58.75,"l":58.27,"n":116,"o":58.44,"t":"2026-10-16T13:35:00Z","v":5973,"vw":58.59111},{"c":58.7,"h":58.7,"l":58.58,"n":47,"o":58.58,"t":"2026-10-16T13:50:00Z","v":2407,"vw":58.684},{"c":58.61,"h":58.79,"l":58.61,"n":96,"o":58.7,"t":"2026-10-16T13:55:00Z","v":4048,"vw":58.687823},{"c":58.62,"h":58.655,"l":58.54,"n":71,"o":58.655,"t":"2026-10-16T14:00:00Z","v":2574,"vw":58.574583},{"c":58.73,"h":58.73,"l":58.58,"n":89,"o":58.63,"t":"2026-10-16T14:05:00Z","v":3520,"vw":58.632941},{"c":58.66,"h":58.73,"l":58.61,"n":38,"o":58.73,"t":"2026-10-16T14:10:00Z","v":1141,"vw":58.655714},{"c":58.845,"h":58.845,"l":58.66,"n":124,"o":58.66,"t":"2026-10-16T14:15:00Z","v":5494,"vw":58.762909},{"c":58.85,"h":58.85,"l":58.84,"n":54,"o":58.84,"t":"2026-10-16T14:20:00Z","v":2642,"vw":58.849375},{"c":58.82,"h":58.82,"l":58.82,"n":57,"o":58.82,"t":"2026-10-16T14:25:00Z","v":3004,"vw":58.82},{"c":58.85,"h":58.85,"l":58.85,"n":74,"o":58.85,"t":"2026-10-16T14:30:00Z","v":2911,"vw":58.85},{"c":58.77,"h":58.87,"l":58.77,"n":65,"o":58.87,"t":"2026-10-16T14:35:00Z","v":1653,"vw":58.82},{"c":58.75,"h":58.77,"l":58.74,"n":103,"o":58.77,"t":"2026-10-16T14:40:00Z","v":2282,"vw":58.756},{"c":58.7,"h":58.77,"l":58.7,"n":74,"o":58.76,"t":"2026-10-16T14:45:00Z","v":1593,"vw":58.743125},{"c":58.59,"h":58.71,"l":58.4901,"n":44,"o":58.71,"t":"2026-10-16T14:50:00Z","v":1788,"vw":58.523343},{"c":58.7,"h":58.7,"l":58.625,"n":50,"o":58.625,"t":"2026-10-16T14:55:00Z","v":983,"vw":58.6825},{"c":58.73,"h":58.73,"l":58.7,"n":34,"o":58.71,"t":"2026-10-16T15:00:00Z","v":1315,"vw":58.707752},{"c":58.81,"h":58.83,"l":58.8,"n":41,"o":58.8,"t":"2026-10-16T15:05:00Z","v":1016,"vw":58.810345},{"c":58.795,"h":58.7975,"l":58.795,"n":14,"o":58.795,"t":"2026-10-16T15:15:00Z","v":811,"vw":58.795625},{"c":58.6651,"h":58.785,"l":58.6651,"n":73,"o":58.785,"t":"2026-10-16T15:20:00Z","v":2432,"vw":58.726141},{"c":58.57,"h":58.59,"l":58.57,"n":18,"o":58.57,"t":"2026-10-16T15:25:00Z","v":1121,"vw":58.57206},{"c":58.33,"h":58.52,"l":58.33,"n":121,"o":58.48,"t":"2026-10-16T15:35:00Z","v":11894,"vw":58.366365},{"c":58.25,"h":58.32,"l":58.25,"n":22,"o":58.32,"t":"2026-10-16T15:40:00Z","v":351,"vw":58.285},{"c":58.27,"h":58.365,"l":58.26,"n":58,"o":58.355,"t":"2026-10-16T15:45:00Z","v":1273,"vw":58.304},{"c":58.265,"h":58.265,"l":58.265,"n":5,"o":58.265,"t":"2026-10-16T15:50:00Z","v":106,"vw":58.265},{"c":58.15,"h":58.194,"l":58.1166,"n":38,"o":58.194,"t":"2026-10-16T15:55:00Z","v":1056,"vw":58.156729},{"c":58.12,"h":58.13,"l":58.075,"n":77,"o":58.075,"t":"2026-10-16T16:00:00Z","v":2073,"vw":58.11},{"c":58.05,"h":58.08,"l":58.05,"n":26,"o":58.08,"t":"2026-10-16T16:05:00Z","v":452,"vw":58.07},{"c":57.95,"h":58.02,"l":57.95,"n":40,"o":58.02,"t":"2026-10-16T16:10:00Z","v":554,"vw":57.983019},{"c":57.935,"h":57.935,"l":57.91,"n":47,"o":57.91,"t":"2026-10-16T16:15:00Z","v":730,"vw":57.9225},{"c":57.95,"h":57.95,"l":57.95,"n":16,"o":57.95,"t":"2026-10-16T16:20:00Z","v":276,"vw":57.95},{"c":58,"h":58,"l":57.965,"n":57,"o":57.9731,"t":"2026-10-16T16:25:00Z","v":2400,"vw":57.979835},{"c":57.91,"h":57.97,"l":57.91,"n":72,"o":57.97,"t":"2026-10-16T16:30:00Z","v":3071,"vw":57.956248},{"c":57.99,"h":57.99,"l":57.98,"n":35,"o":57.98,"t":"2026-10-16T16:40:00Z","v":673,"vw":57.985},{"c":57.88,"h":57.89,"l":57.88,"n":29,"o":57.89,"t":"2026-10-16T16:45:00Z","v":668,"vw":57.885},{"c":57.83,"h":57.87,"l":57.8,"n":54,"o":57.8,"t":"2026-10-16T16:50:00Z","v":1562,"vw":57.831428},{"c":57.8,"h":57.905,"l":57.8,"n":83,"o":57.905,"t":"2026-10-16T17:00:00Z","v":1950,"vw":57.840172},{"c":57.83,"h":57.885,"l":57.815,"n":55,"o":57.815,"t":"2026-10-16T17:05:00Z","v":1705,"vw":57.852222},{"c":57.76,"h":57.84,"l":57.76,"n":55,"o":57.78,"t":"2026-10-16T17:10:00Z","v":1394,"vw":57.78875},{"c":57.72,"h":57.73,"l":57.71,"n":10,"o":57.73,"t":"2026-10-16T17:15:00Z","v":567,"vw":57.718},{"c":57.85,"h":57.85,"l":57.72,"n":80,"o":57.72,"t":"2026-10-16T17:20:00Z","v":2676,"vw":57.763},{"c":57.93,"h":57.93,"l":57.83,"n":88,"o":57.88,"t":"2026-10-16T17:25:00Z","v":1833,"vw":57.897778},{"c":57.88,"h":57.88,"l":57.88,"n":35,"o":57.88,"t":"2026-10-16T17:30:00Z","v":560,"vw":57.88},{"c":57.9,"h":57.91,"l":57.87,"n":54,"o":57.87,"t":"2026-10-16T17:35:00Z","v":1173,"vw":57.898043},{"c":57.92,"h":57.98,"l":57.84,"n":81,"o":57.85,"t":"2026-10-16T17:40:00Z","v":2206,"vw":57.9075},{"c":57.9799,"h":57.9799,"l":57.9799,"n":3,"o":57.9799,"t":"2026-10-16T17:45:00Z","v":112,"vw":57.9799},{"c":57.87,"h":57.9,"l":57.87,"n":42,"o":57.9,"t":"2026-10-16T17:50:00Z","v":603,"vw":57.885},{"c":57.86,"h":57.93,"l":57.86,"n":58,"o":57.87,"t":"2026-10-16T17:55:00Z","v":1257,"vw":57.890573},{"c":57.83,"h":57.9,"l":57.83,"n":74,"o":57.9,"t":"2026-10-16T18:00:00Z","v":1036,"vw":57.860806},{"c":57.85,"h":57.87,"l":57.83,"n":25,"o":57.83,"t":"2026-10-16T18:05:00Z","v":446,"vw":57.85},{"c":57.97,"h":57.97,"l":57.87,"n":70,"o":57.87,"t":"2026-10-16T18:10:00Z","v":1778,"vw":57.924545},{"c":57.96,"h":57.96,"l":57.96,"n":17,"o":57.96,"t":"2026-10-16T18:15:00Z","v":305,"vw":57.96},{"c":58,"h":58.02,"l":57.95,"n":53,"o":57.95,"t":"2026-10-16T18:20:00Z","v":1430,"vw":57.981515},{"c":57.97,"h":58.02,"l":57.97,"n":74,"o":58.02,"t":"2026-10-16T18:25:00Z","v":1786,"vw":57.99277},{"c":57.925,"h":57.925,"l":57.89,"n":52,"o":57.92,"t":"2026-10-16T18:30:00Z","v":1152,"vw":57.91375},{"c":58.02,"h":58.02,"l":57.92,"n":39,"o":57.92,"t":"2026-10-16T18:35:00Z","v":1186,"vw":57.974815},{"c":58,"h":58,"l":57.99,"n":14,"o":57.99,"t":"2026-10-16T18:50:00Z","v":397,"vw":57.995},{"c":57.96,"h":57.96,"l":57.92,"n":76,"o":57.95,"t":"2026-10-16T18:55:00Z","v":1529,"vw":57.9375},{"c":57.95,"h":57.95,"l":57.91,"n":52,"o":57.91,"t":"2026-10-16T19:00:00Z","v":962,"vw":57.92},{"c":57.91,"h":57.91,"l":57.91,"n":74,"o":57.91,"t":"2026-10-16T19:05:00Z","v":1222,"vw":57.91},{"c":57.94,"h":57.95,"l":57.94,"n":43,"o":57.95,"t":"2026-10-16T19:10:00Z","v":1282,"vw":57.944566},{"c":57.9,"h":57.9012,"l":57.85,"n":104,"o":57.89,"t":"2026-10-16T19:25:00Z","v":2845,"vw":57.884284},{"c":57.93,"h":57.94,"l":57.87,"n":95,"o":57.895,"t":"2026-10-16T19:30:00Z","v":2758,"vw":57.909716},{"c":57.9,"h":57.92,"l":57.86,"n":84,"o":57.92,"t":"2026-10-16T19:35:00Z","v":2614,"vw":57.905},{"c":57.98,"h":57.98,"l":57.89,"n":80,"o":57.9,"t":"2026-10-16T19:40:00Z","v":2865,"vw":57.925294},{"c":58.095,"h":58.095,"l":58,"n":56,"o":58,"t":"2026-10-16T19:45:00Z","v":1790,"vw":58.045057},{"c":58.09,"h":58.115,"l":58,"n":302,"o":58.115,"t":"2026-10-16T19:50:00Z","v":12053,"vw":58.060006},{"c":57.98,"h":58.12,"l":57.97,"n":730,"o":58.065,"t":"2026-10-16T19:55:00Z","v":26598,"vw":58.029063},{"c":58,"h":58,"l":58,"n":15,"o":58,"t":"2026-10-16T20:00:00Z","v":59492,"vw":58},{"c":58,"h":58,"l":57.76,"n":49,"o":57.76,"t":"2026-10-19T13:30:00Z","v":2407,"vw":57.86223},{"c":57.88,"h":57.88,"l":57.88,"n":8,"o":57.88,"t":"2026-10-19T13:35:00Z","v":126,"vw":57.88},{"c":57.75,"h":57.75,"l":57.75,"n":12,"o":57.75,"t":"2026-10-19T13:40:00Z","v":122,"vw":57.75},{"c":57.815,"h":57.815,"l":57.815,"n":6,"o":57.815,"t":"2026-10-19T13:45:00Z","v":209,"vw":57.815},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-19T14:05:00Z","v":101,"vw":57.75},{"c":57.4541,"h":57.4541,"l":57.4541,"n":3,"o":57.4541,"t":"2026-10-19T14:15:00Z","v":168,"vw":57.4541},{"c":57.695,"h":57.695,"l":57.695,"n":3,"o":57.695,"t":"2026-10-19T14:40:00Z","v":817,"vw":57.695},{"c":57.56,"h":57.56,"l":57.56,"n":1,"o":57.56,"t":"2026-10-19T14:45:00Z","v":100,"vw":57.56},{"c":57.4905,"h":57.4905,"l":57.4905,"n":3,"o":57.4905,"t":"2026-10-19T14:55:00Z","v":316,"vw":57.4905},{"c":57.89,"h":57.89,"l":57.89,"n":7,"o":57.89,"t":"2026-10-19T15:05:00Z","v":164,"vw":57.89},{"c":57.84,"h":57.955,"l":57.8,"n":78,"o":57.82,"t":"2026-10-19T15:10:00Z","v":4807,"vw":57.913226},{"c":57.68,"h":57.945,"l":57.68,"n":117,"o":57.945,"t":"2026-10-19T15:15:00Z","v":5510,"vw":57.818862},{"c":57.63,"h":57.66,"l":57.63,"n":60,"o":57.66,"t":"2026-10-19T15:25:00Z","v":1791,"vw":57.645},{"c":57.64,"h":57.64,"l":57.64,"n":16,"o":57.64,"t":"2026-10-19T15:30:00Z","v":771,"vw":57.64},{"c":57.815,"h":57.815,"l":57.64,"n":22,"o":57.66,"t":"2026-10-19T15:35:00Z","v":389,"vw":57.705},{"c":57.735,"h":57.735,"l":57.735,"n":9,"o":57.735,"t":"2026-10-19T15:45:00Z","v":481,"vw":57.735},{"c":57.69,"h":57.735,"l":57.68,"n":53,"o":57.735,"t":"2026-10-19T15:50:00Z","v":777,"vw":57.701667},{"c":57.695,"h":57.695,"l":57.695,"n":4,"o":57.695,"t":"2026-10-19T15:55:00Z","v":106,"vw":57.695},{"c":57.61,"h":57.695,"l":57.6,"n":146,"o":57.695,"t":"2026-10-19T16:00:00Z","v":3570,"vw":57.647676},{"c":57.56,"h":57.59,"l":57.51,"n":111,"o":57.555,"t":"2026-10-19T16:15:00Z","v":2584,"vw":57.554011},{"c":57.57,"h":57.57,"l":57.57,"n":10,"o":57.57,"t":"2026-10-19T16:20:00Z","v":187,"vw":57.57},{"c":57.62,"h":57.62,"l":57.62,"n":6,"o":57.62,"t":"2026-10-19T16:40:00Z","v":143,"vw":57.62},{"c":57.63,"h":57.63,"l":57.58,"n":47,"o":57.62,"t":"2026-10-19T16:50:00Z","v":1545,"vw":57.613},{"c":57.63,"h":57.63,"l":57.61,"n":64,"o":57.61,"t":"2026-10-19T16:55:00Z","v":1955,"vw":57.622033},{"c":57.575,"h":57.59,"l":57.56,"n":23,"o":57.59,"t":"2026-10-19T17:00:00Z","v":697,"vw":57.574},{"c":57.46,"h":57.54,"l":57.46,"n":73,"o":57.54,"t":"2026-10-19T17:05:00Z","v":1696,"vw":57.509183},{"c":57.445,"h":57.45,"l":57.44,"n":29,"o":57.44,"t":"2026-10-19T17:10:00Z","v":1016,"vw":57.44625},{"c":57.47,"h":57.5,"l":57.42,"n":58,"o":57.42,"t":"2026-10-19T17:15:00Z","v":1443,"vw":57.464},{"c":57.5,"h":57.5,"l":57.5,"n":25,"o":57.5,"t":"2026-10-19T17:20:00Z","v":649,"vw":57.5},{"c":57.48,"h":57.48,"l":57.48,"n":3,"o":57.48,"t":"2026-10-19T17:25:00Z","v":153,"vw":57.48},{"c":57.52,"h":57.52,"l":57.49,"n":39,"o":57.52,"t":"2026-10-19T17:30:00Z","v":1641,"vw":57.512745},{"c":57.5,"h":57.51,"l":57.43,"n":99,"o":57.48,"t":"2026-10-19T17:35:00Z","v":2578,"vw":57.476364},{"c":57.52,"h":57.52,"l":57.52,"n":6,"o":57.52,"t":"2026-10-19T17:40:00Z","v":111,"vw":57.52},{"c":57.4324,"h":57.4324,"l":57.4324,"n":8,"o":57.4324,"t":"2026-10-19T17:45:00Z","v":2224,"vw":57.4324},{"c":57.5275,"h":57.56,"l":57.5275,"n":6,"o":57.56,"t":"2026-10-19T17:50:00Z","v":207,"vw":57.54375},{"c":57.47,"h":57.47,"l":57.47,"n":29,"o":57.47,"t":"2026-10-19T18:00:00Z","v":388,"vw":57.47},{"c":57.4701,"h":57.4701,"l":57.4701,"n":5,"o":57.4701,"t":"2026-10-19T18:05:00Z","v":118,"vw":57.4701},{"c":57.53,"h":57.55,"l":57.47,"n":120,"o":57.47,"t":"2026-10-19T18:10:00Z","v":3214,"vw":57.504439},{"c":57.57,"h":57.57,"l":57.57,"n":8,"o":57.57,"t":"2026-10-19T18:15:00Z","v":460,"vw":57.57},{"c":57.61,"h":57.61,"l":57.61,"n":6,"o":57.61,"t":"2026-10-19T18:20:00Z","v":118,"vw":57.61},{"c":57.49,"h":57.52,"l":57.49,"n":98,"o":57.52,"t":"2026-10-19T18:25:00Z","v":2821,"vw":57.515833},{"c":57.51,"h":57.51,"l":57.47,"n":78,"o":57.475,"t":"2026-10-19T18:30:00Z","v":1406,"vw":57.49538},{"c":57.505,"h":57.505,"l":57.505,"n":27,"o":57.505,"t":"2026-10-19T18:35:00Z","v":442,"vw":57.505},{"c":57.465,"h":57.48,"l":57.45,"n":59,"o":57.48,"t":"2026-10-19T18:40:00Z","v":1258,"vw":57.468417},{"c":57.465,"h":57.47,"l":57.465,"n":39,"o":57.47,"t":"2026-10-19T18:45:00Z","v":694,"vw":57.46625},{"c":57.42,"h":57.47,"l":57.39,"n":141,"o":57.47,"t":"2026-10-19T18:50:00Z","v":3459,"vw":57.432009},{"c":57.44,"h":57.44,"l":57.44,"n":10,"o":57.44,"t":"2026-10-19T18:55:00Z","v":476,"vw":57.44},{"c":57.47,"h":57.47,"l":57.3919,"n":47,"o":57.43,"t":"2026-10-19T19:00:00Z","v":1980,"vw":57.460666},{"c":57.455,"h":57.51,"l":57.455,"n":92,"o":57.46,"t":"2026-10-19T19:05:00Z","v":1963,"vw":57.483247},{"c":57.41,"h":57.455,"l":57.41,"n":24,"o":57.455,"t":"2026-10-19T19:15:00Z","v":1217,"vw":57.413903},{"c":57.47,"h":57.51,"l":57.455,"n":120,"o":57.455,"t":"2026-10-19T19:20:00Z","v":3837,"vw":57.491486},{"c":57.49,"h":57.52,"l":57.48,"n":159,"o":57.49,"t":"2026-10-19T19:25:00Z","v":4012,"vw":57.497439},{"c":57.53,"h":57.53,"l":57.49,"n":93,"o":57.49,"t":"2026-10-19T19:30:00Z","v":2734,"vw":57.505134},{"c":57.52,"h":57.52,"l":57.48,"n":75,"o":57.5,"t":"2026-10-19T19:35:00Z","v":2744,"vw":57.500329},{"c":57.58,"h":57.58,"l":57.54,"n":49,"o":57.58,"t":"2026-10-19T19:40:00Z","v":882,"vw":57.57},{"c":57.42,"h":57.58,"l":57.42,"n":204,"o":57.58,"t":"2026-10-19T19:45:00Z","v":6945,"vw":57.506462},{"c":57.45,"h":57.56,"l":57.41,"n":181,"o":57.51,"t":"2026-10-19T19:50:00Z","v":9637,"vw":57.486433},{"c":57.54,"h":57.6,"l":57.46,"n":870,"o":57.46,"t":"2026-10-19T19:55:00Z","v":30197,"vw":57.525644},{"c":57.56,"h":57.56,"l":57.56,"n":22,"o":57.56,"t":"2026-10-19T20:00:00Z","v":61075,"vw":57.56},{"c":58.15,"h":58.16,"l":57.77,"n":47,"o":57.77,"t":"2026-10-20T13:30:00Z","v":1273,"vw":57.919515},{"c":58.43,"h":58.43,"l":58.14,"n":23,"o":58.14,"t":"2026-10-20T13:35:00Z","v":970,"vw":58.29875},{"c":58.815,"h":58.86,"l":58.815,"n":10,"o":58.86,"t":"2026-10-20T13:40:00Z","v":544,"vw":58.8375},{"c":58.72,"h":58.76,"l":58.65,"n":24,"o":58.76,"t":"2026-10-20T13:50:00Z","v":688,"vw":58.71},{"c":58.65,"h":58.88,"l":58.55,"n":75,"o":58.65,"t":"2026-10-20T13:55:00Z","v":4357,"vw":58.680713},{"c":58.6575,"h":58.97,"l":58.6575,"n":36,"o":58.855,"t":"2026-10-20T14:00:00Z","v":1143,"vw":58.8375},{"c":58.47,"h":58.52,"l":58.47,"n":24,"o":58.52,"t":"2026-10-20T14:05:00Z","v":587,"vw":58.503645},{"c":58.525,"h":58.525,"l":58.525,"n":6,"o":58.525,"t":"2026-10-20T14:15:00Z","v":284,"vw":58.525},{"c":58.805,"h":58.855,"l":58.42,"n":115,"o":58.51,"t":"2026-10-20T14:20:00Z","v":3962,"vw":58.615287},{"c":58.835,"h":58.835,"l":58.835,"n":5,"o":58.835,"t":"2026-10-20T14:25:00Z","v":109,"vw":58.835},{"c":58.75,"h":58.75,"l":58.75,"n":17,"o":58.75,"t":"2026-10-20T14:30:00Z","v":281,"vw":58.75},{"c":58.705,"h":58.8775,"l":58.64,"n":68,"o":58.75,"t":"2026-10-20T14:35:00Z","v":7643,"vw":58.828599},{"c":58.905,"h":58.905,"l":58.83,"n":49,"o":58.83,"t":"2026-10-20T14:40:00Z","v":1795,"vw":58.849468},{"c":58.85,"h":58.99,"l":58.85,"n":28,"o":58.99,"t":"2026-10-20T14:50:00Z","v":573,"vw":58.943333},{"c":58.89,"h":58.89,"l":58.89,"n":30,"o":58.89,"t":"2026-10-20T14:55:00Z","v":405,"vw":58.89},{"c":58.77,"h":58.78,"l":58.76,"n":70,"o":58.78,"t":"2026-10-20T15:00:00Z","v":1410,"vw":58.766},{"c":58.69,"h":58.705,"l":58.66,"n":66,"o":58.7,"t":"2026-10-20T15:05:00Z","v":1701,"vw":58.689463},{"c":58.61,"h":58.64,"l":58.61,"n":39,"o":58.64,"t":"2026-10-20T15:10:00Z","v":1125,"vw":58.616},{"c":58.51,"h":58.51,"l":58.51,"n":8,"o":58.51,"t":"2026-10-20T15:15:00Z","v":115,"vw":58.51},{"c":58.48,"h":58.575,"l":58.44,"n":91,"o":58.575,"t":"2026-10-20T15:25:00Z","v":2164,"vw":58.474035},{"c":58.305,"h":58.49,"l":58.305,"n":28,"o":58.49,"t":"2026-10-20T15:30:00Z","v":672,"vw":58.407778},{"c":58.305,"h":58.305,"l":58.305,"n":5,"o":58.305,"t":"2026-10-20T15:35:00Z","v":156,"vw":58.305},{"c":58.62,"h":58.62,"l":58.55,"n":51,"o":58.55,"t":"2026-10-20T15:40:00Z","v":1358,"vw":58.574104},{"c":58.51,"h":58.51,"l":58.51,"n":5,"o":58.51,"t":"2026-10-20T15:55:00Z","v":152,"vw":58.51},{"c":58.545,"h":58.545,"l":58.545,"n":5,"o":58.545,"t":"2026-10-20T16:05:00Z","v":115,"vw":58.545},{"c":58.43,"h":58.47,"l":58.43,"n":28,"o":58.47,"t":"2026-10-20T16:10:00Z","v":381,"vw":58.45},{"c":58.32,"h":58.4,"l":58.32,"n":49,"o":58.4,"t":"2026-10-20T16:15:00Z","v":1769,"vw":58.369582},{"c":58.35,"h":58.36,"l":58.35,"n":12,"o":58.36,"t":"2026-10-20T16:20:00Z","v":838,"vw":58.355},{"c":58.37,"h":58.395,"l":58.285,"n":91,"o":58.395,"t":"2026-10-20T16:25:00Z","v":6238,"vw":58.37126},{"c":58.32,"h":58.4292,"l":58.32,"n":48,"o":58.35,"t":"2026-10-20T16:30:00Z","v":1835,"vw":58.370672},{"c":58.34,"h":58.35,"l":58.32,"n":24,"o":58.32,"t":"2026-10-20T16:35:00Z","v":597,"vw":58.336},{"c":58.31,"h":58.31,"l":58.31,"n":6,"o":58.31,"t":"2026-10-20T16:45:00Z","v":200,"vw":58.31},{"c":58.32,"h":58.37,"l":58.32,"n":86,"o":58.34,"t":"2026-10-20T16:50:00Z","v":3087,"vw":58.3452},{"c":58.34,"h":58.34,"l":58.33,"n":17,"o":58.33,"t":"2026-10-20T17:05:00Z","v":464,"vw":58.335},{"c":58.265,"h":58.27,"l":58.2625,"n":40,"o":58.27,"t":"2026-10-20T17:10:00Z","v":1161,"vw":58.266085},{"c":58.25,"h":58.25,"l":58.25,"n":40,"o":58.25,"t":"2026-10-20T17:20:00Z","v":961,"vw":58.25},{"c":58.21,"h":58.21,"l":58.21,"n":14,"o":58.21,"t":"2026-10-20T17:35:00Z","v":268,"vw":58.21},{"c":58.22,"h":58.255,"l":58.22,"n":22,"o":58.255,"t":"2026-10-20T17:45:00Z","v":610,"vw":58.243333},{"c":58.23,"h":58.255,"l":58.23,"n":30,"o":58.255,"t":"2026-10-20T17:50:00Z","v":742,"vw":58.247523},{"c":58.17,"h":58.2,"l":58.17,"n":79,"o":58.2,"t":"2026-10-20T17:55:00Z","v":2221,"vw":58.174933},{"c":58.17,"h":58.18,"l":58.17,"n":59,"o":58.17,"t":"2026-10-20T18:00:00Z","v":3360,"vw":58.170333},{"c":58.25,"h":58.25,"l":58.21,"n":56,"o":58.22,"t":"2026-10-20T18:05:00Z","v":6646,"vw":58.243604},{"c":58.17,"h":58.215,"l":58.17,"n":54,"o":58.215,"t":"2026-10-20T18:10:00Z","v":1400,"vw":58.1895},{"c":58.085,"h":58.09,"l":58.085,"n":31,"o":58.09,"t":"2026-10-20T18:15:00Z","v":1886,"vw":58.085658},{"c":58.14,"h":58.14,"l":58.13,"n":19,"o":58.13,"t":"2026-10-20T18:20:00Z","v":423,"vw":58.136667},{"c":58.16,"h":58.16,"l":58.13,"n":53,"o":58.13,"t":"2026-10-20T18:30:00Z","v":966,"vw":58.15},{"c":58.16,"h":58.16,"l":58.15,"n":22,"o":58.15,"t":"2026-10-20T18:40:00Z","v":541,"vw":58.156667},{"c":58.165,"h":58.165,"l":58.165,"n":9,"o":58.165,"t":"2026-10-20T18:50:00Z","v":630,"vw":58.165},{"c":58.2,"h":58.2,"l":58.2,"n":21,"o":58.2,"t":"2026-10-20T18:55:00Z","v":329,"vw":58.2},{"c":58.2,"h":58.26,"l":58.16,"n":131,"o":58.16,"t":"2026-10-20T19:00:00Z","v":7838,"vw":58.214026},{"c":58.19,"h":58.2,"l":58.16,"n":43,"o":58.16,"t":"2026-10-20T19:15:00Z","v":2239,"vw":58.189482},{"c":58.2,"h":58.2,"l":58.2,"n":24,"o":58.2,"t":"2026-10-20T19:20:00Z","v":903,"vw":58.2},{"c":58.3,"h":58.3,"l":58.21,"n":118,"o":58.26,"t":"2026-10-20T19:25:00Z","v":5057,"vw":58.25486},{"c":58.2,"h":58.31,"l":58.18,"n":129,"o":58.305,"t":"2026-10-20T19:30:00Z","v":5657,"vw":58.246572},{"c":58.265,"h":58.33,"l":58.26,"n":26,"o":58.26,"t":"2026-10-20T19:35:00Z","v":608,"vw":58.285},{"c":58.435,"h":58.435,"l":58.26,"n":108,"o":58.26,"t":"2026-10-20T19:40:00Z","v":3580,"vw":58.34359},{"c":58.43,"h":58.48,"l":58.43,"n":37,"o":58.47,"t":"2026-10-20T19:45:00Z","v":1205,"vw":58.463056},{"c":58.56,"h":58.56,"l":58.39,"n":283,"o":58.43,"t":"2026-10-20T19:50:00Z","v":12136,"vw":58.495901},{"c":58.58,"h":58.69,"l":58.52,"n":485,"o":58.6,"t":"2026-10-20T19:55:00Z","v":13738,"vw":58.623659},{"c":58.59,"h":58.59,"l":58.59,"n":29,"o":58.59,"t":"2026-10-20T20:00:00Z","v":40286,"vw":58.59},{"c":58.5,"h":58.5,"l":58.5,"n":11,"o":58.5,"t":"2026-10-21T13:30:00Z","v":891,"vw":58.5},{"c":58.605,"h":58.605,"l":58.605,"n":18,"o":58.605,"t":"2026-10-21T13:35:00Z","v":629,"vw":58.605},{"c":58.345,"h":58.6,"l":58.345,"n":35,"o":58.5622,"t":"2026-10-21T13:45:00Z","v":2997,"vw":58.53492},{"c":58.28,"h":58.365,"l":58.26,"n":9,"o":58.365,"t":"2026-10-21T14:00:00Z","v":339,"vw":58.301667},{"c":58.36,"h":58.37,"l":58.15,"n":110,"o":58.2,"t":"2026-10-21T14:05:00Z","v":3087,"vw":58.230263},{"c":58.025,"h":58.15,"l":58.025,"n":32,"o":58.15,"t":"2026-10-21T14:10:00Z","v":849,"vw":58.123},{"c":58,"h":58.16,"l":58,"n":46,"o":58.15,"t":"2026-10-21T14:15:00Z","v":1829,"vw":58.138502},{"c":58.09,"h":58.09,"l":57.96,"n":47,"o":58,"t":"2026-10-21T14:25:00Z","v":2167,"vw":58},{"c":58.12,"h":58.195,"l":58.095,"n":42,"o":58.095,"t":"2026-10-21T14:30:00Z","v":1495,"vw":58.131111},{"c":58.21,"h":58.21,"l":58.21,"n":8,"o":58.21,"t":"2026-10-21T14:35:00Z","v":335,"vw":58.21},{"c":58.21,"h":58.21,"l":58.21,"n":9,"o":58.21,"t":"2026-10-21T14:40:00Z","v":572,"vw":58.21},{"c":58.31,"h":58.33,"l":58.225,"n":56,"o":58.225,"t":"2026-10-21T14:50:00Z","v":6725,"vw":58.262755},{"c":58.285,"h":58.285,"l":58.285,"n":21,"o":58.285,"t":"2026-10-21T14:55:00Z","v":829,"vw":58.285},{"c":58.24,"h":58.24,"l":58.14,"n":48,"o":58.17,"t":"2026-10-21T15:00:00Z","v":998,"vw":58.166667},{"c":58.145,"h":58.15,"l":58.12,"n":81,"o":58.13,"t":"2026-10-21T15:05:00Z","v":1990,"vw":58.140833},{"c":58.115,"h":58.2,"l":58.115,"n":49,"o":58.2,"t":"2026-10-21T15:10:00Z","v":1781,"vw":58.131417},{"c":58.16,"h":58.16,"l":58.105,"n":42,"o":58.105,"t":"2026-10-21T15:15:00Z","v":1216,"vw":58.14625},{"c":58.2,"h":58.2,"l":58.2,"n":12,"o":58.2,"t":"2026-10-21T15:20:00Z","v":125,"vw":58.2},{"c":58.2,"h":58.2,"l":58.2,"n":22,"o":58.2,"t":"2026-10-21T15:25:00Z","v":322,"vw":58.2},{"c":58.2,"h":58.24,"l":58.2,"n":24,"o":58.24,"t":"2026-10-21T15:30:00Z","v":480,"vw":58.226667},{"c":58.235,"h":58.235,"l":58.235,"n":18,"o":58.235,"t":"2026-10-21T15:35:00Z","v":450,"vw":58.235},{"c":58.18,"h":58.19,"l":58.18,"n":41,"o":58.19,"t":"2026-10-21T15:40:00Z","v":696,"vw":58.185},{"c":58.185,"h":58.185,"l":58.185,"n":13,"o":58.185,"t":"2026-10-21T15:45:00Z","v":292,"vw":58.185},{"c":58.185,"h":58.185,"l":58.185,"n":8,"o":58.185,"t":"2026-10-21T15:55:00Z","v":121,"vw":58.185},{"c":58.11,"h":58.16,"l":58.11,"n":57,"o":58.12,"t":"2026-10-21T16:00:00Z","v":1246,"vw":58.12},{"c":58.07,"h":58.11,"l":58.07,"n":36,"o":58.08,"t":"2026-10-21T16:05:00Z","v":1098,"vw":58.089},{"c":58.06,"h":58.08,"l":58.06,"n":17,"o":58.08,"t":"2026-10-21T16:10:00Z","v":416,"vw":58.07},{"c":58.06,"h":58.07,"l":58.06,"n":5,"o":58.07,"t":"2026-10-21T16:15:00Z","v":215,"vw":58.065},{"c":58.065,"h":58.065,"l":58.03,"n":110,"o":58.06,"t":"2026-10-21T16:20:00Z","v":2763,"vw":58.05831},{"c":58.11,"h":58.11,"l":58.11,"n":68,"o":58.11,"t":"2026-10-21T16:25:00Z","v":1468,"vw":58.11},{"c":58.18,"h":58.18,"l":58.12,"n":34,"o":58.17,"t":"2026-10-21T16:30:00Z","v":1606,"vw":58.14049},{"c":58.28,"h":58.28,"l":58.19,"n":85,"o":58.19,"t":"2026-10-21T16:35:00Z","v":3336,"vw":58.232105},{"c":58.265,"h":58.315,"l":58.26,"n":28,"o":58.305,"t":"2026-10-21T16:40:00Z","v":1299,"vw":58.297728},{"c":58.2,"h":58.26,"l":58.19,"n":45,"o":58.25,"t":"2026-10-21T16:45:00Z","v":1322,"vw":58.225812},{"c":58.18,"h":58.18,"l":58.18,"n":7,"o":58.18,"t":"2026-10-21T16:50:00Z","v":160,"vw":58.18},{"c":58.18,"h":58.19,"l":58.18,"n":25,"o":58.19,"t":"2026-10-21T16:55:00Z","v":584,"vw":58.185},{"c":58.275,"h":58.275,"l":58.275,"n":10,"o":58.275,"t":"2026-10-21T17:05:00Z","v":229,"vw":58.275},{"c":58.22,"h":58.22,"l":58.22,"n":18,"o":58.22,"t":"2026-10-21T17:10:00Z","v":175,"vw":58.22},{"c":58.19,"h":58.2,"l":58.19,"n":54,"o":58.2,"t":"2026-10-21T17:25:00Z","v":692,"vw":58.195},{"c":58.17,"h":58.17,"l":58.17,"n":38,"o":58.17,"t":"2026-10-21T17:30:00Z","v":512,"vw":58.17},{"c":58.12,"h":58.16,"l":58.12,"n":28,"o":58.16,"t":"2026-10-21T17:35:00Z","v":547,"vw":58.1375},{"c":58.11,"h":58.12,"l":58.105,"n":14,"o":58.12,"t":"2026-10-21T17:40:00Z","v":441,"vw":58.111667},{"c":58.055,"h":58.055,"l":58.055,"n":12,"o":58.055,"t":"2026-10-21T17:45:00Z","v":142,"vw":58.055},{"c":58.015,"h":58.03,"l":58.01,"n":36,"o":58.03,"t":"2026-10-21T17:50:00Z","v":705,"vw":58.021025},{"c":57.99,"h":58.01,"l":57.99,"n":31,"o":58,"t":"2026-10-21T17:55:00Z","v":1642,"vw":57.993846},{"c":57.93,"h":57.96,"l":57.93,"n":43,"o":57.96,"t":"2026-10-21T18:00:00Z","v":645,"vw":57.945},{"c":57.96,"h":57.98,"l":57.93,"n":70,"o":57.93,"t":"2026-10-21T18:05:00Z","v":2067,"vw":57.953491},{"c":57.89,"h":57.9,"l":57.89,"n":45,"o":57.9,"t":"2026-10-21T18:15:00Z","v":751,"vw":57.896667},{"c":57.925,"h":57.925,"l":57.905,"n":18,"o":57.905,"t":"2026-10-21T18:25:00Z","v":696,"vw":57.913},{"c":57.95,"h":57.95,"l":57.95,"n":9,"o":57.95,"t":"2026-10-21T18:35:00Z","v":257,"vw":57.95},{"c":57.99,"h":57.99,"l":57.95,"n":65,"o":57.95,"t":"2026-10-21T18:40:00Z","v":1764,"vw":57.973636},{"c":57.91,"h":57.95,"l":57.91,"n":90,"o":57.95,"t":"2026-10-21T18:45:00Z","v":1774,"vw":57.93},{"c":57.84,"h":57.84,"l":57.84,"n":20,"o":57.84,"t":"2026-10-21T18:50:00Z","v":359,"vw":57.84},{"c":57.695,"h":57.82,"l":57.695,"n":57,"o":57.82,"t":"2026-10-21T18:55:00Z","v":1420,"vw":57.760426},{"c":57.65,"h":57.69,"l":57.58,"n":46,"o":57.69,"t":"2026-10-21T19:00:00Z","v":813,"vw":57.654},{"c":57.725,"h":57.76,"l":57.66,"n":62,"o":57.66,"t":"2026-10-21T19:05:00Z","v":1924,"vw":57.707843},{"c":57.885,"h":57.885,"l":57.725,"n":64,"o":57.78,"t":"2026-10-21T19:10:00Z","v":2913,"vw":57.79375},{"c":57.98,"h":57.98,"l":57.87,"n":35,"o":57.87,"t":"2026-10-21T19:15:00Z","v":898,"vw":57.9005},{"c":58.015,"h":58.015,"l":58,"n":24,"o":58.01,"t":"2026-10-21T19:20:00Z","v":616,"vw":58.005},{"c":58.02,"h":58.02,"l":57.92,"n":117,"o":57.94,"t":"2026-10-21T19:25:00Z","v":4801,"vw":57.976089},{"c":58.02,"h":58.09,"l":58.02,"n":65,"o":58.09,"t":"2026-10-21T19:30:00Z","v":1617,"vw":58.059363},{"c":58.045,"h":58.05,"l":58.045,"n":31,"o":58.045,"t":"2026-10-21T19:35:00Z","v":586,"vw":58.04625},{"c":58.085,"h":58.09,"l":58.085,"n":53,"o":58.09,"t":"2026-10-21T19:40:00Z","v":1576,"vw":58.089545},{"c":58.12,"h":58.13,"l":58.09,"n":113,"o":58.09,"t":"2026-10-21T19:45:00Z","v":2843,"vw":58.1163},{"c":58.16,"h":58.2,"l":58.13,"n":212,"o":58.13,"t":"2026-10-21T19:50:00Z","v":9878,"vw":58.166818},{"c":57.99,"h":58.2,"l":57.99,"n":438,"o":58.17,"t":"2026-10-21T19:55:00Z","v":18217,"vw":58.04243},{"c":58.02,"h":58.02,"l":58.02,"n":22,"o":58.02,"t":"2026-10-21T20:00:00Z","v":49900,"vw":58.02},{"c":58.11,"h":58.11,"l":58.11,"n":16,"o":58.11,"t":"2026-10-22T13:30:00Z","v":960,"vw":58.11},{"c":58.555,"h":58.71,"l":58.27,"n":39,"o":58.27,"t":"2026-10-22T13:35:00Z","v":2174,"vw":58.409769},{"c":58.555,"h":58.75,"l":58.37,"n":37,"o":58.37,"t":"2026-10-22T13:40:00Z","v":2839,"vw":58.447557},{"c":58.79,"h":58.79,"l":58.36,"n":51,"o":58.36,"t":"2026-10-22T13:45:00Z","v":4290,"vw":58.456167},{"c":58.485,"h":58.78,"l":58.485,"n":9,"o":58.78,"t":"2026-10-22T13:50:00Z","v":744,"vw":58.547143},{"c":58.78,"h":59.535,"l":58.65,"n":78,"o":58.65,"t":"2026-10-22T13:55:00Z","v":8329,"vw":59.010382},{"c":58.88,"h":59.18,"l":58.88,"n":16,"o":59.18,"t":"2026-10-22T14:00:00Z","v":610,"vw":59.031667},{"c":58.865,"h":58.865,"l":58.795,"n":27,"o":58.8,"t":"2026-10-22T14:10:00Z","v":698,"vw":58.8225},{"c":59.25,"h":59.25,"l":59.13,"n":41,"o":59.2,"t":"2026-10-22T14:20:00Z","v":1603,"vw":59.225909},{"c":59.315,"h":59.495,"l":59.225,"n":22,"o":59.225,"t":"2026-10-22T14:25:00Z","v":621,"vw":59.369},{"c":59.33,"h":59.33,"l":59.33,"n":7,"o":59.33,"t":"2026-10-22T14:30:00Z","v":146,"vw":59.33},{"c":59.08,"h":59.1253,"l":59.08,"n":45,"o":59.1253,"t":"2026-10-22T14:35:00Z","v":1849,"vw":59.102532},{"c":59.04,"h":59.255,"l":59.04,"n":19,"o":59.255,"t":"2026-10-22T14:40:00Z","v":1077,"vw":59.187222},{"c":59.11,"h":59.31,"l":59.11,"n":49,"o":59.31,"t":"2026-10-22T14:50:00Z","v":693,"vw":59.19},{"c":59.23,"h":59.23,"l":59.175,"n":15,"o":59.175,"t":"2026-10-22T14:55:00Z","v":403,"vw":59.2025},{"c":59.1,"h":59.23,"l":59.1,"n":43,"o":59.23,"t":"2026-10-22T15:00:00Z","v":3384,"vw":59.130178},{"c":59.17,"h":59.235,"l":59.1,"n":32,"o":59.11,"t":"2026-10-22T15:05:00Z","v":2052,"vw":59.130979},{"c":59.09,"h":59.15,"l":59.055,"n":62,"o":59.055,"t":"2026-10-22T15:10:00Z","v":3055,"vw":59.092035},{"c":59.155,"h":59.16,"l":59.105,"n":15,"o":59.105,"t":"2026-10-22T15:15:00Z","v":492,"vw":59.14},{"c":59.1475,"h":59.22,"l":59.1,"n":151,"o":59.21,"t":"2026-10-22T15:20:00Z","v":7093,"vw":59.160765},{"c":59.07,"h":59.155,"l":59.07,"n":28,"o":59.155,"t":"2026-10-22T15:25:00Z","v":1003,"vw":59.11614},{"c":59.06,"h":59.12,"l":59.035,"n":92,"o":59.12,"t":"2026-10-22T15:40:00Z","v":4397,"vw":59.066023},{"c":59,"h":59.01,"l":59,"n":43,"o":59.01,"t":"2026-10-22T15:45:00Z","v":1643,"vw":59.005446},{"c":59.05,"h":59.17,"l":59.05,"n":59,"o":59.075,"t":"2026-10-22T15:50:00Z","v":2576,"vw":59.114193},{"c":59.07,"h":59.07,"l":59.065,"n":32,"o":59.065,"t":"2026-10-22T15:55:00Z","v":595,"vw":59.066667},{"c":59.08,"h":59.13,"l":59.035,"n":88,"o":59.05,"t":"2026-10-22T16:05:00Z","v":5821,"vw":59.067032},{"c":59.13,"h":59.13,"l":59.1,"n":43,"o":59.1,"t":"2026-10-22T16:10:00Z","v":858,"vw":59.12},{"c":59.195,"h":59.22,"l":59.13,"n":63,"o":59.13,"t":"2026-10-22T16:15:00Z","v":3392,"vw":59.16459},{"c":59.21,"h":59.28,"l":59.205,"n":67,"o":59.245,"t":"2026-10-22T16:20:00Z","v":1770,"vw":59.221},{"c":59.32,"h":59.32,"l":59.26,"n":23,"o":59.3,"t":"2026-10-22T16:25:00Z","v":845,"vw":59.294359},{"c":59.27,"h":59.27,"l":59.27,"n":27,"o":59.27,"t":"2026-10-22T16:30:00Z","v":404,"vw":59.27},{"c":59.36,"h":59.36,"l":59.34,"n":30,"o":59.35,"t":"2026-10-22T16:35:00Z","v":1508,"vw":59.348621},{"c":59.35,"h":59.405,"l":59.35,"n":29,"o":59.3975,"t":"2026-10-22T16:40:00Z","v":920,"vw":59.378125},{"c":59.365,"h":59.37,"l":59.325,"n":48,"o":59.345,"t":"2026-10-22T16:45:00Z","v":1334,"vw":59.353152},{"c":59.49,"h":59.49,"l":59.46,"n":40,"o":59.47,"t":"2026-10-22T16:50:00Z","v":1059,"vw":59.469381},{"c":59.6,"h":59.6,"l":59.485,"n":58,"o":59.485,"t":"2026-10-22T16:55:00Z","v":1462,"vw":59.523576},{"c":59.485,"h":59.485,"l":59.46,"n":45,"o":59.46,"t":"2026-10-22T17:05:00Z","v":692,"vw":59.4725},{"c":59.505,"h":59.52,"l":59.465,"n":103,"o":59.51,"t":"2026-10-22T17:20:00Z","v":5495,"vw":59.493455},{"c":59.555,"h":59.555,"l":59.52,"n":57,"o":59.55,"t":"2026-10-22T17:25:00Z","v":2611,"vw":59.5435},{"c":59.46,"h":59.53,"l":59.46,"n":13,"o":59.53,"t":"2026-10-22T17:30:00Z","v":520,"vw":59.490952},{"c":59.28,"h":59.46,"l":59.25,"n":95,"o":59.46,"t":"2026-10-22T17:35:00Z","v":2473,"vw":59.3575},{"c":59.38,"h":59.435,"l":59.23,"n":44,"o":59.23,"t":"2026-10-22T17:40:00Z","v":2257,"vw":59.316333},{"c":59.27,"h":59.35,"l":59.27,"n":38,"o":59.34,"t":"2026-10-22T17:45:00Z","v":1586,"vw":59.307617},{"c":59.31,"h":59.31,"l":59.31,"n":7,"o":59.31,"t":"2026-10-22T17:50:00Z","v":155,"vw":59.31},{"c":59.31,"h":59.34,"l":59.28,"n":28,"o":59.34,"t":"2026-10-22T18:00:00Z","v":1107,"vw":59.299659},{"c":59.325,"h":59.325,"l":59.325,"n":8,"o":59.325,"t":"2026-10-22T18:05:00Z","v":162,"vw":59.325},{"c":59.33,"h":59.345,"l":59.33,"n":39,"o":59.33,"t":"2026-10-22T18:10:00Z","v":936,"vw":59.332959},{"c":59.325,"h":59.325,"l":59.29,"n":24,"o":59.29,"t":"2026-10-22T18:15:00Z","v":725,"vw":59.31625},{"c":59.3,"h":59.355,"l":59.3,"n":15,"o":59.355,"t":"2026-10-22T18:20:00Z","v":582,"vw":59.336667},{"c":59.27,"h":59.32,"l":59.24,"n":148,"o":59.3,"t":"2026-10-22T18:25:00Z","v":8076,"vw":59.272159},{"c":59.24,"h":59.24,"l":59.24,"n":28,"o":59.24,"t":"2026-10-22T18:30:00Z","v":330,"vw":59.24},{"c":59.24,"h":59.26,"l":59.15,"n":72,"o":59.18,"t":"2026-10-22T18:35:00Z","v":2193,"vw":59.209067},{"c":59.25,"h":59.25,"l":59.25,"n":5,"o":59.25,"t":"2026-10-22T18:40:00Z","v":109,"vw":59.25},{"c":59.21,"h":59.24,"l":59.21,"n":27,"o":59.24,"t":"2026-10-22T18:45:00Z","v":953,"vw":59.214286},{"c":59.325,"h":59.34,"l":59.2,"n":236,"o":59.21,"t":"2026-10-22T18:50:00Z","v":7793,"vw":59.24564},{"c":59.37,"h":59.37,"l":59.325,"n":99,"o":59.325,"t":"2026-10-22T18:55:00Z","v":2332,"vw":59.357143},{"c":59.47,"h":59.47,"l":59.42,"n":49,"o":59.42,"t":"2026-10-22T19:00:00Z","v":890,"vw":59.436667},{"c":59.53,"h":59.53,"l":59.53,"n":8,"o":59.53,"t":"2026-10-22T19:05:00Z","v":253,"vw":59.53},{"c":59.44,"h":59.5,"l":59.44,"n":48,"o":59.5,"t":"2026-10-22T19:10:00Z","v":5419,"vw":59.443202},{"c":59.395,"h":59.425,"l":59.37,"n":29,"o":59.425,"t":"2026-10-22T19:15:00Z","v":967,"vw":59.396045},{"c":59.26,"h":59.26,"l":59.26,"n":27,"o":59.26,"t":"2026-10-22T19:25:00Z","v":442,"vw":59.26},{"c":59.14,"h":59.21,"l":59.14,"n":74,"o":59.21,"t":"2026-10-22T19:30:00Z","v":1416,"vw":59.184256},{"c":59.13,"h":59.19,"l":59.13,"n":62,"o":59.19,"t":"2026-10-22T19:35:00Z","v":931,"vw":59.153333},{"c":59.265,"h":59.3,"l":59.115,"n":179,"o":59.115,"t":"2026-10-22T19:40:00Z","v":6677,"vw":59.221679},{"c":59.31,"h":59.34,"l":59.265,"n":116,"o":59.265,"t":"2026-10-22T19:45:00Z","v":3430,"vw":59.294741},{"c":59.285,"h":59.34,"l":59.26,"n":96,"o":59.34,"t":"2026-10-22T19:50:00Z","v":3195,"vw":59.303738},{"c":59.34,"h":59.395,"l":59.25,"n":451,"o":59.33,"t":"2026-10-22T19:55:00Z","v":20788,"vw":59.338778},{"c":59.38,"h":59.38,"l":59.38,"n":31,"o":59.38,"t":"2026-10-22T20:00:00Z","v":53884,"vw":59.38}],"history":[{"c":65.13,"h":67.35,"l":64.87,"n":4101,"o":67.35,"t":"2024-10-21T04:00:00Z","v":117035,"vw":65.581813},{"c":65.01,"h":65.505,"l":64.48,"n":2324,"o":64.99,"t":"2024-10-22T04:00:00Z","v":65012,"vw":65.0078},{"c":65.4,"h":65.76,"l":64.54,"n":2475,"o":64.54,"t":"2024-10-23T04:00:00Z","v":65569,"vw":65.345107},{"c":65.24,"h":66.88,"l":64.4,"n":3570,"o":65.54,"t":"2024-10-24T04:00:00Z","v":95136,"vw":65.189194},{"c":62.87,"h":66.76,"l":61.82,"n":3300,"o":66,"t":"2024-10-25T04:00:00Z","v":105151,"vw":63.290865},{"c":66.76,"h":67.39,"l":63.65,"n":3907,"o":63.66,"t":"2024-10-28T04:00:00Z","v":126871,"vw":66.475042},{"c":66.02,"h":66.23,"l":65.53,"n":3286,"o":66.2,"t":"2024-10-29T04:00:00Z","v":71101,"vw":65.942678},{"c":66.85,"h":68.2,"l":65.73,"n":2610,"o":65.73,"t":"2024-10-30T04:00:00Z","v":64549,"vw":67.089927},{"c":65.07,"h":66.84,"l":65.06,"n":2783,"o":66.68,"t":"2024-10-31T04:00:00Z","v":62661,"vw":65.484983},{"c":65.05,"h":66.3,"l":64.75,"n":3216,"o":65.68,"t":"2024-11-01T04:00:00Z","v":110384,"vw":65.150738},{"c":64.26,"h":64.72,"l":63.48,"n":3170,"o":64.63,"t":"2024-11-04T05:00:00Z","v":81362,"vw":64.228517},{"c":66.53,"h":66.78,"l":64.01,"n":3581,"o":64.38,"t":"2024-11-05T05:00:00Z","v":105029,"vw":66.247222},{"c":73.94,"h":78.31,"l":69.37,"n":12382,"o":69.37,"t":"2024-11-06T05:00:00Z","v":448631,"vw":74.376213},{"c":71.54,"h":73.94,"l":71.01,"n":5695,"o":73.44,"t":"2024-11-07T05:00:00Z","v":262119,"vw":72.122882},{"c":72.38,"h":72.94,"l":71.6087,"n":4471,"o":72.01,"t":"2024-11-08T05:00:00Z","v":185458,"vw":72.243728},{"c":75.51,"h":76.39,"l":73.43,"n":4659,"o":73.56,"t":"2024-11-11T05:00:00Z","v":132485,"vw":75.466354},{"c":75.64,"h":76.74,"l":74.92,"n":4821,"o":75.39,"t":"2024-11-12T05:00:00Z","v":144820,"vw":75.559621},{"c":74.25,"h":77.2,"l":74.02,"n":3972,"o":75.74,"t":"2024-11-13T05:00:00Z","v":104266,"vw":74.823015},{"c":73.85,"h":75.05,"l":72.98,"n":4010,"o":74.63,"t":"2024-11-14T05:00:00Z","v":109315,"vw":73.726627},{"c":73.22,"h":74.91,"l":72.36,"n":3353,"o":74.25,"t":"2024-11-15T05:00:00Z","v":95964,"vw":73.297931},{"c":73.17,"h":73.8,"l":72.31,"n":3228,"o":73.5,"t":"2024-11-18T05:00:00Z","v":85866,"vw":73.124976},{"c":72.67,"h":73.29,"l":71.87,"n":3203,"o":71.87,"t":"2024-11-19T05:00:00Z","v":81203,"vw":72.66942},{"c":72.11,"h":72.75,"l":71.625,"n":3098,"o":72.19,"t":"2024-11-20T05:00:00Z","v":80988,"vw":72.09497},{"c":73.61,"h":74.41,"l":72.17,"n":3943,"o":72.3,"t":"2024-11-21T05:00:00Z","v":117703,"vw":73.700112},{"c":75.38,"h":75.74,"l":73.88,"n":4869,"o":74.34,"t":"2024-11-22T05:00:00Z","v":113324,"vw":75.18175},{"c":75.85,"h":78.61,"l":75.8,"n":4712,"o":76.52,"t":"2024-11-25T05:00:00Z","v":177058,"vw":76.429934},{"c":74.63,"h":76.28,"l":74.6,"n":2730,"o":75.58,"t":"2024-11-26T05:00:00Z","v":68246,"vw":74.945501},{"c":74.5,"h":76.05,"l":74.47,"n":2607,"o":75.33,"t":"2024-11-27T05:00:00Z","v":73131,"vw":74.677402},{"c":73.46,"h":75.14,"l":73.32,"n":2278,"o":75.14,"t":"2024-11-29T05:00:00Z","v":79929,"vw":73.614558},{"c":73.78,"h":74.44,"l":72.95,"n":3540,"o":73.79,"t":"2024-12-02T05:00:00Z","v":143038,"vw":73.84193},{"c":73.42,"h":74.5775,"l":73.19,"n":3423,"o":73.83,"t":"2024-12-03T05:00:00Z","v":122143,"vw":73.78803},{"c":74.99,"h":75.12,"l":73,"n":3546,"o":73.3,"t":"2024-12-04T05:00:00Z","v":104739,"vw":74.213548},{"c":73.97,"h":75.64,"l":73.97,"n":3035,"o":75.21,"t":"2024-12-05T05:00:00Z","v":71203,"vw":74.334958},{"c":73.83,"h":75.3475,"l":73.41,"n":2771,"o":74.85,"t":"2024-12-06T05:00:00Z","v":76602,"vw":73.835619},{"c":73.02,"h":74.38,"l":72.9,"n":3365,"o":74.38,"t":"2024-12-09T05:00:00Z","v":76629,"vw":73.182577},{"c":73.63,"h":74.67,"l":72.19,"n":4297,"o":73.33,"t":"2024-12-10T05:00:00Z","v":88570,"vw":73.750335},{"c":74.02,"h":75.13,"l":73.38,"n":3226,"o":74.43,"t":"2024-12-11T05:00:00Z","v":90856,"vw":74.313957},{"c":73.02,"h":74.35,"l":72.535,"n":2932,"o":73.74,"t":"2024-12-12T05:00:00Z","v":130020,"vw":73.091146},{"c":72.76,"h":75.185,"l":72.2801,"n":2814,"o":73.28,"t":"2024-12-13T05:00:00Z","v":110619,"vw":72.77022},{"c":73.72,"h":73.85,"l":72.35,"n":3477,"o":72.81,"t":"2024-12-16T05:00:00Z","v":130723,"vw":73.556763},{"c":72.5,"h":73.52,"l":72.17,"n":3807,"o":73.12,"t":"2024-12-17T05:00:00Z","v":406751,"vw":72.657119},{"c":68.61,"h":73.14,"l":67.83,"n":4257,"o":72.71,"t":"2024-12-18T05:00:00Z","v":144935,"vw":69.404063},{"c":68.26,"h":71.04,"l":68.2,"n":3291,"o":69.54,"t":"2024-12-19T05:00:00Z","v":97713,"vw":68.52355},{"c":68.88,"h":69.92,"l":67.56,"n":3825,"o":67.56,"t":"2024-12-20T05:00:00Z","v":290152,"vw":68.664585},{"c":68.9,"h":68.96,"l":68.2,"n":2896,"o":68.94,"t":"2024-12-23T05:00:00Z","v":66448,"vw":68.787019},{"c":69.25,"h":69.4,"l":68.17,"n":1472,"o":68.98,"t":"2024-12-24T05:00:00Z","v":37566,"vw":69.032497},{"c":69.85,"h":70.25,"l":68.105,"n":2927,"o":68.7,"t":"2024-12-26T05:00:00Z","v":69012,"vw":69.479134},{"c":68.75,"h":70.14,"l":67.72,"n":2966,"o":69.59,"t":"2024-12-27T05:00:00Z","v":93974,"vw":68.721997},{"c":68.93,"h":69.295,"l":67.685,"n":2546,"o":68.23,"t":"2024-12-30T05:00:00Z","v":57162,"vw":68.787117},{"c":68.76,"h":69.61,"l":68.1968,"n":1819,"o":69.2,"t":"2024-12-31T05:00:00Z","v":59582,"vw":68.759229},{"c":67.29,"h":69.6899,"l":67.12,"n":2830,"o":69.25,"t":"2025-01-02T05:00:00Z","v":103654,"vw":67.431187},{"c":68.2,"h":68.525,"l":66.55,"n":2757,"o":67.56,"t":"2025-01-03T05:00:00Z","v":66403,"vw":68.00067},{"c":68.54,"h":69.4746,"l":67.9,"n":3271,"o":68.1,"t":"2025-01-06T05:00:00Z","v":113228,"vw":68.523286},{"c":68.22,"h":69,"l":67.17,"n":3629,"o":68.51,"t":"2025-01-07T05:00:00Z","v":107649,"vw":68.014022},{"c":68.08,"h":68.76,"l":67.19,"n":3145,"o":67.83,"t":"2025-01-08T05:00:00Z","v":90433,"vw":68.152542},{"c":66.04,"h":66.87,"l":65.01,"n":3600,"o":66.78,"t":"2025-01-10T05:00:00Z","v":114566,"vw":65.917103},{"c":66.6,"h":66.71,"l":65.34,"n":3054,"o":65.34,"t":"2025-01-13T05:00:00Z","v":299566,"vw":66.3281},{"c":68.93,"h":68.93,"l":67.2,"n":2768,"o":67.26,"t":"2025-01-14T05:00:00Z","v":92350,"vw":68.358936},{"c":68.59,"h":71.09,"l":67.76,"n":5752,"o":70.14,"t":"2025-01-15T05:00:00Z","v":163344,"vw":68.652279},{"c":68.15,"h":68.79,"l":67.51,"n":6210,"o":68.37,"t":"2025-01-16T05:00:00Z","v":139248,"vw":68.178587},{"c":68.39,"h":69.49,"l":67.51,"n":6158,"o":68.79,"t":"2025-01-17T05:00:00Z","v":494549,"vw":68.383403},{"c":68.13,"h":69.9,"l":68.1,"n":4642,"o":69.06,"t":"2025-01-21T05:00:00Z","v":135842,"vw":68.371571},{"c":67.44,"h":68.145,"l":67.43,"n":5475,"o":67.65,"t":"2025-01-22T05:00:00Z","v":168361,"vw":67.603243},{"c":67.33,"h":67.74,"l":66.77,"n":4214,"o":67,"t":"2025-01-23T05:00:00Z","v":101474,"vw":67.279433},{"c":69.22,"h":69.23,"l":65.31,"n":4826,"o":66.32,"t":"2025-01-24T05:00:00Z","v":185141,"vw":68.39431},{"c":69.54,"h":71.765,"l":69.1,"n":5347,"o":70.11,"t":"2025-01-27T05:00:00Z","v":172784,"vw":69.88974},{"c":69.32,"h":70.59,"l":69.01,"n":5356,"o":69.64,"t":"2025-01-28T05:00:00Z","v":185833,"vw":69.622078},{"c":68.5,"h":69.985,"l":67.71,"n":3878,"o":68.8,"t":"2025-01-29T05:00:00Z","v":125755,"vw":68.599964},{"c":68.17,"h":70.21,"l":67.37,"n":4782,"o":69.33,"t":"2025-01-30T05:00:00Z","v":94487,"vw":68.374108},{"c":68.04,"h":69.081,"l":67.575,"n":4276,"o":67.98,"t":"2025-01-31T05:00:00Z","v":122239,"vw":68.217564},{"c":66.18,"h":67.38,"l":65.755,"n":4965,"o":66.5,"t":"2025-02-03T05:00:00Z","v":149178,"vw":66.305359},{"c":66.94,"h":67.1787,"l":66.1,"n":4352,"o":66.1,"t":"2025-02-04T05:00:00Z","v":136692,"vw":66.812874},{"c":68.14,"h":68.14,"l":66.72,"n":4492,"o":67.22,"t":"2025-02-05T05:00:00Z","v":104688,"vw":67.572828},{"c":68.87,"h":68.99,"l":67.54,"n":3490,"o":67.67,"t":"2025-02-06T05:00:00Z","v":87101,"vw":68.642637},{"c":68.185,"h":68.92,"l":67.31,"n":4229,"o":68.92,"t":"2025-02-07T05:00:00Z","v":99996,"vw":68.078265},{"c":68.03,"h":70.8,"l":67.785,"n":3537,"o":68.95,"t":"2025-02-10T05:00:00Z","v":89888,"vw":68.121254},{"c":69.34,"h":69.41,"l":67.69,"n":4020,"o":67.69,"t":"2025-02-11T05:00:00Z","v":117357,"vw":68.788368},{"c":67.42,"h":68.33,"l":67.415,"n":3490,"o":68.16,"t":"2025-02-12T05:00:00Z","v":102041,"vw":67.599358},{"c":67.97,"h":68.05,"l":67,"n":3095,"o":67.85,"t":"2025-02-13T05:00:00Z","v":71255,"vw":67.752427},{"c":67.38,"h":68.98,"l":67.08,"n":3359,"o":68.4,"t":"2025-02-14T05:00:00Z","v":63072,"vw":67.549519},{"c":67.57,"h":68.22,"l":66.17,"n":3614,"o":67.26,"t":"2025-02-18T05:00:00Z","v":83384,"vw":67.519791},{"c":66.94,"h":67.46,"l":66.06,"n":3532,"o":66.92,"t":"2025-02-19T05:00:00Z","v":130828,"vw":66.871099},{"c":66.54,"h":67.015,"l":65.01,"n":4096,"o":66.82,"t":"2025-02-20T05:00:00Z","v":95634,"vw":66.396376},{"c":65.59,"h":67.48,"l":65.59,"n":4024,"o":67.22,"t":"2025-02-21T05:00:00Z","v":104289,"vw":65.959951},{"c":65.61,"h":66.515,"l":65.33,"n":3452,"o":65.98,"t":"2025-02-24T05:00:00Z","v":82672,"vw":65.915236},{"c":66.27,"h":67.18,"l":65.205,"n":3350,"o":65.91,"t":"2025-02-25T05:00:00Z","v":90912,"vw":66.365655},{"c":65.16,"h":66.305,"l":64.85,"n":3806,"o":66.04,"t":"2025-02-26T05:00:00Z","v":139546,"vw":65.26186},{"c":65.8,"h":66.37,"l":64.91,"n":3333,"o":64.91,"t":"2025-02-27T05:00:00Z","v":84722,"vw":65.779648},{"c":66.41,"h":66.815,"l":65.495,"n":3442,"o":65.8,"t":"2025-02-28T05:00:00Z","v":148808,"vw":66.293826},{"c":66.42,"h":66.96,"l":65.08,"n":4499,"o":66.11,"t":"2025-03-03T05:00:00Z","v":149113,"vw":66.393101},{"c":64.02,"h":66,"l":63.855,"n":5192,"o":66,"t":"2025-03-04T05:00:00Z","v":157229,"vw":64.575746},{"c":63.14,"h":64.52,"l":62.5,"n":4278,"o":64.11,"t":"2025-03-05T05:00:00Z","v":138293,"vw":63.163884},{"c":62.91,"h":63.755,"l":61.62,"n":5132,"o":62.79,"t":"2025-03-06T05:00:00Z","v":156543,"vw":62.567082},{"c":62.35,"h":62.98,"l":61.66,"n":4049,"o":62.59,"t":"2025-03-07T05:00:00Z","v":124581,"vw":62.311228},{"c":60.85,"h":62.3,"l":60.681,"n":4735,"o":61.63,"t":"2025-03-10T04:00:00Z","v":147879,"vw":61.178309},{"c":61.11,"h":61.78,"l":60.4208,"n":5188,"o":61.36,"t":"2025-03-11T04:00:00Z","v":151760,"vw":61.2042},{"c":61.38,"h":62.38,"l":61.03,"n":4383,"o":61.39,"t":"2025-03-12T04:00:00Z","v":167009,"vw":61.557819},{"c":61.22,"h":62.265,"l":60.855,"n":3882,"o":61.56,"t":"2025-03-13T04:00:00Z","v":135078,"vw":61.192425},{"c":62.33,"h":62.48,"l":61.25,"n":4367,"o":61.57,"t":"2025-03-14T04:00:00Z","v":121787,"vw":62.178569},{"c":62.2,"h":62.865,"l":61.67,"n":4029,"o":62.33,"t":"2025-03-17T04:00:00Z","v":133318,"vw":62.151669},{"c":62.09,"h":62.27,"l":61.25,"n":2944,"o":61.92,"t":"2025-03-18T04:00:00Z","v":134932,"vw":61.98884},{"c":61.95,"h":62.515,"l":61.17,"n":4181,"o":62.19,"t":"2025-03-19T04:00:00Z","v":145439,"vw":61.99835},{"c":60.8,"h":62.105,"l":60.75,"n":4189,"o":61.44,"t":"2025-03-20T04:00:00Z","v":163786,"vw":61.213744},{"c":60.19,"h":61.02,"l":59.81,"n":5170,"o":60.35,"t":"2025-03-21T04:00:00Z","v":554603,"vw":60.24915},{"c":61.37,"h":61.69,"l":60.785,"n":7726,"o":61.17,"t":"2025-03-24T04:00:00Z","v":395250,"vw":61.245642},{"c":61.24,"h":62.15,"l":61.08,"n":4569,"o":61.47,"t":"2025-03-25T04:00:00Z","v":161782,"vw":61.336727},{"c":60.98,"h":61.9,"l":60.77,"n":4384,"o":60.89,"t":"2025-03-26T04:00:00Z","v":144874,"vw":61.100974},{"c":60.7,"h":61.14,"l":60.33,"n":4791,"o":61.09,"t":"2025-03-27T04:00:00Z","v":158349,"vw":60.734928},{"c":60.26,"h":61.4,"l":59.99,"n":6197,"o":60.5,"t":"2025-03-28T04:00:00Z","v":254615,"vw":60.314221},{"c":59.44,"h":60.165,"l":58.24,"n":4786,"o":59.1,"t":"2025-03-31T04:00:00Z","v":208673,"vw":59.535759},{"c":59.15,"h":59.31,"l":58.25,"n":6306,"o":59.1,"t":"2025-04-01T04:00:00Z","v":213840,"vw":58.921285},{"c":59.53,"h":59.67,"l":58.5,"n":6174,"o":58.5,"t":"2025-04-02T04:00:00Z","v":212957,"vw":59.257614},{"c":55.71,"h":57.68,"l":55.66,"n":6011,"o":56.93,"t":"2025-04-03T04:00:00Z","v":234328,"vw":56.149565},{"c":53.79,"h":54.16,"l":51.91,"n":8147,"o":53.25,"t":"2025-04-04T04:00:00Z","v":316663,"vw":53.31981},{"c":53.16,"h":55.46,"l":51.405,"n":8016,"o":52.34,"t":"2025-04-07T04:00:00Z","v":271672,"vw":53.299553},{"c":52.99,"h":54.96,"l":52.225,"n":8150,"o":54.73,"t":"2025-04-08T04:00:00Z","v":293525,"vw":53.51555},{"c":55.61,"h":56.73,"l":51.67,"n":8733,"o":52.08,"t":"2025-04-09T04:00:00Z","v":322226,"vw":54.79209},{"c":52.42,"h":54.5,"l":51.27,"n":7233,"o":54.5,"t":"2025-04-10T04:00:00Z","v":232118,"vw":52.323853},{"c":51.69,"h":52.2,"l":50.9401,"n":5758,"o":51.9,"t":"2025-04-11T04:00:00Z","v":160477,"vw":51.660586},{"c":51.45,"h":52.49,"l":50.7401,"n":6657,"o":52.49,"t":"2025-04-14T04:00:00Z","v":205307,"vw":51.498039},{"c":52.09,"h":52.6717,"l":50.95,"n":6454,"o":51.37,"t":"2025-04-15T04:00:00Z","v":242113,"vw":52.254265},{"c":53.62,"h":53.88,"l":52.09,"n":8764,"o":52.36,"t":"2025-04-16T04:00:00Z","v":322213,"vw":53.076308},{"c":53.02,"h":54.71,"l":52.72,"n":10425,"o":53.53,"t":"2025-04-17T04:00:00Z","v":784919,"vw":53.103628},{"c":52.12,"h":52.945,"l":51.7,"n":5564,"o":52.53,"t":"2025-04-21T04:00:00Z","v":187441,"vw":52.148922},{"c":53.76,"h":53.92,"l":52.22,"n":5539,"o":52.54,"t":"2025-04-22T04:00:00Z","v":185909,"vw":53.613796},{"c":54.49,"h":56.96,"l":54.095,"n":5992,"o":54.53,"t":"2025-04-23T04:00:00Z","v":186789,"vw":54.942648},{"c":54.59,"h":55.49,"l":52.7085,"n":7688,"o":54.3,"t":"2025-04-24T04:00:00Z","v":247773,"vw":54.173143},{"c":53.5,"h":53.905,"l":50,"n":10395,"o":51.66,"t":"2025-04-25T04:00:00Z","v":465717,"vw":52.393948},{"c":54.84,"h":54.99,"l":53.43,"n":7521,"o":53.67,"t":"2025-04-28T04:00:00Z","v":324540,"vw":54.547795},{"c":56.05,"h":56.12,"l":54.55,"n":5498,"o":54.69,"t":"2025-04-29T04:00:00Z","v":248891,"vw":55.680463},{"c":55.67,"h":56.1,"l":54.21,"n":5286,"o":54.26,"t":"2025-04-30T04:00:00Z","v":200904,"vw":55.62482},{"c":56.25,"h":56.775,"l":54.99,"n":4756,"o":56.15,"t":"2025-05-01T04:00:00Z","v":135004,"vw":56.18756},{"c":58.26,"h":58.42,"l":55.95,"n":5077,"o":57.02,"t":"2025-05-02T04:00:00Z","v":176836,"vw":58.047952},{"c":59.22,"h":59.635,"l":58.04,"n":6970,"o":58.09,"t":"2025-05-05T04:00:00Z","v":242767,"vw":59.18873},{"c":59.51,"h":60.14,"l":58.96,"n":7727,"o":59.3,"t":"2025-05-06T04:00:00Z","v":217598,"vw":59.571374},{"c":59.29,"h":60.07,"l":58.75,"n":6313,"o":59.76,"t":"2025-05-07T04:00:00Z","v":158957,"vw":59.209556},{"c":59.93,"h":60.35,"l":59.03,"n":5435,"o":59.74,"t":"2025-05-08T04:00:00Z","v":135240,"vw":59.890699},{"c":59.52,"h":60.33,"l":59.02,"n":4291,"o":59.99,"t":"2025-05-09T04:00:00Z","v":101038,"vw":59.494897},{"c":61.49,"h":62.3395,"l":60.01,"n":5290,"o":61.35,"t":"2025-05-12T04:00:00Z","v":136228,"vw":61.470245},{"c":61.47,"h":61.9,"l":61.07,"n":4309,"o":61.9,"t":"2025-05-13T04:00:00Z","v":124595,"vw":61.416939},{"c":60.9,"h":61.4,"l":60.88,"n":3851,"o":61.16,"t":"2025-05-14T04:00:00Z","v":102790,"vw":61.038917},{"c":61.68,"h":61.71,"l":60.35,"n":3025,"o":61.05,"t":"2025-05-15T04:00:00Z","v":82480,"vw":61.500285},{"c":61.1,"h":61.64,"l":60.9,"n":3872,"o":61.64,"t":"2025-05-16T04:00:00Z","v":112522,"vw":61.15483},{"c":61.27,"h":61.3,"l":59.7,"n":3974,"o":60.73,"t":"2025-05-19T04:00:00Z","v":94245,"vw":61.123165},{"c":61.32,"h":61.64,"l":60.96,"n":3447,"o":61.37,"t":"2025-05-20T04:00:00Z","v":90147,"vw":61.255186},{"c":59.68,"h":61.2,"l":59.55,"n":3231,"o":60.72,"t":"2025-05-21T04:00:00Z","v":99160,"vw":59.926182},{"c":59.42,"h":60.1099,"l":59.12,"n":3728,"o":59.29,"t":"2025-05-22T04:00:00Z","v":125681,"vw":59.582708},{"c":58.64,"h":59.18,"l":54.8201,"n":3462,"o":58.41,"t":"2025-05-23T04:00:00Z","v":85955,"vw":58.639095},{"c":60.46,"h":60.56,"l":59.01,"n":4734,"o":59.33,"t":"2025-05-27T04:00:00Z","v":130591,"vw":60.186595},{"c":60.05,"h":60.7,"l":59.75,"n":4426,"o":60.37,"t":"2025-05-28T04:00:00Z","v":142555,"vw":60.089359},{"c":59.99,"h":60.5545,"l":59.47,"n":4015,"o":60.09,"t":"2025-05-29T04:00:00Z","v":94399,"vw":59.850001},{"c":59.87,"h":60.28,"l":59.04,"n":3683,"o":59.79,"t":"2025-05-30T04:00:00Z","v":147227,"vw":59.914282},{"c":59.04,"h":59.83,"l":58.68,"n":4164,"o":59.83,"t":"2025-06-02T04:00:00Z","v":124039,"vw":59.026013},{"c":60.26,"h":60.53,"l":58.49,"n":4495,"o":58.87,"t":"2025-06-03T04:00:00Z","v":129797,"vw":59.864678},{"c":59.3,"h":60.3,"l":58.7225,"n":3460,"o":60.03,"t":"2025-06-04T04:00:00Z","v":108617,"vw":59.420493},{"c":59.2,"h":59.295,"l":58.38,"n":3477,"o":59.21,"t":"2025-06-05T04:00:00Z","v":100005,"vw":59.082056},{"c":60.41,"h":60.41,"l":59.53,"n":3221,"o":60.08,"t":"2025-06-06T04:00:00Z","v":98536,"vw":60.166515},{"c":60.98,"h":61.36,"l":60.31,"n":3203,"o":60.88,"t":"2025-06-09T04:00:00Z","v":100106,"vw":60.967787},{"c":61.84,"h":61.97,"l":60.76,"n":3952,"o":61.07,"t":"2025-06-10T04:00:00Z","v":98534,"vw":61.703471},{"c":60.85,"h":62.385,"l":60.65,"n":3958,"o":62.03,"t":"2025-06-11T04:00:00Z","v":86363,"vw":60.979626},{"c":60.58,"h":60.775,"l":59.64,"n":3342,"o":60.45,"t":"2025-06-12T04:00:00Z","v":95043,"vw":60.440665},{"c":58.92,"h":59.7,"l":58.31,"n":4259,"o":59.7,"t":"2025-06-13T04:00:00Z","v":103738,"vw":59.04744},{"c":58.66,"h":60.35,"l":58.27,"n":5032,"o":59.65,"t":"2025-06-16T04:00:00Z","v":120639,"vw":58.756141},{"c":58.35,"h":58.96,"l":57.14,"n":3333,"o":58.07,"t":"2025-06-17T04:00:00Z","v":78297,"vw":58.472171},{"c":58.42,"h":58.96,"l":57.75,"n":3439,"o":58.25,"t":"2025-06-18T04:00:00Z","v":85880,"vw":58.495199},{"c":58.26,"h":59.045,"l":58.015,"n":3720,"o":59.01,"t":"2025-06-20T04:00:00Z","v":315354,"vw":58.362081},{"c":59.91,"h":59.9255,"l":57.76,"n":3809,"o":57.91,"t":"2025-06-23T04:00:00Z","v":115204,"vw":59.485568},{"c":60.31,"h":61.43,"l":59.91,"n":3759,"o":60.43,"t":"2025-06-24T04:00:00Z","v":95623,"vw":60.451102},{"c":60.07,"h":60.62,"l":59.57,"n":5330,"o":60.31,"t":"2025-06-25T04:00:00Z","v":143915,"vw":60.133063},{"c":61.4,"h":61.89,"l":60.28,"n":5062,"o":60.28,"t":"2025-06-26T04:00:00Z","v":142974,"vw":61.140729},{"c":61.39,"h":62.05,"l":60.2,"n":4892,"o":61.48,"t":"2025-06-27T04:00:00Z","v":684314,"vw":61.409141},{"c":61.45,"h":62.04,"l":60.7,"n":4640,"o":61.4,"t":"2025-06-30T04:00:00Z","v":199504,"vw":61.539652},{"c":63.65,"h":64.45,"l":59.075,"n":5005,"o":61.23,"t":"2025-07-01T04:00:00Z","v":180626,"vw":63.134982},{"c":64.54,"h":64.69,"l":62.27,"n":4956,"o":63.73,"t":"2025-07-02T04:00:00Z","v":179753,"vw":64.099756},{"c":65.25,"h":65.715,"l":62.7,"n":2266,"o":65.04,"t":"2025-07-03T04:00:00Z","v":92663,"vw":64.434102},{"c":64.51,"h":65.695,"l":62.56,"n":3928,"o":65.25,"t":"2025-07-07T04:00:00Z","v":161209,"vw":64.560303},{"c":64.92,"h":65.655,"l":64.29,"n":5241,"o":64.58,"t":"2025-07-08T04:00:00Z","v":283516,"vw":64.929304},{"c":64.77,"h":65.32,"l":64.13,"n":4390,"o":65.23,"t":"2025-07-09T04:00:00Z","v":177224,"vw":64.549441},{"c":65.7,"h":66.05,"l":64.315,"n":4186,"o":64.57,"t":"2025-07-10T04:00:00Z","v":124035,"vw":65.686572},{"c":65.04,"h":65.535,"l":64.85,"n":3455,"o":65.21,"t":"2025-07-11T04:00:00Z","v":135381,"vw":65.161936},{"c":66.47,"h":66.48,"l":64.34,"n":3883,"o":64.9,"t":"2025-07-14T04:00:00Z","v":89347,"vw":66.200858},{"c":64.75,"h":66.35,"l":64.75,"n":5250,"o":66.35,"t":"2025-07-15T04:00:00Z","v":238647,"vw":65.306368},{"c":64.6,"h":65.2,"l":63.35,"n":6599,"o":64.71,"t":"2025-07-16T04:00:00Z","v":281270,"vw":64.4017},{"c":65.39,"h":65.66,"l":64.6,"n":5857,"o":64.6,"t":"2025-07-17T04:00:00Z","v":268260,"vw":65.31812},{"c":65.19,"h":65.95,"l":64.81,"n":6447,"o":65.95,"t":"2025-07-18T04:00:00Z","v":536881,"vw":65.192289},{"c":65.25,"h":66.21,"l":65.2,"n":4226,"o":65.68,"t":"2025-07-21T04:00:00Z","v":116281,"vw":65.406214},{"c":64.97,"h":66.15,"l":64.72,"n":5001,"o":65.39,"t":"2025-07-22T04:00:00Z","v":186943,"vw":65.176912},{"c":64.92,"h":65.46,"l":64.23,"n":4404,"o":65.37,"t":"2025-07-23T04:00:00Z","v":126321,"vw":64.778151},{"c":64.26,"h":64.77,"l":63.995,"n":5679,"o":64.6,"t":"2025-07-24T04:00:00Z","v":185103,"vw":64.319849},{"c":66.02,"h":66.31,"l":63.54,"n":9171,"o":65.54,"t":"2025-07-25T04:00:00Z","v":309558,"vw":65.479793},{"c":67.82,"h":68.79,"l":66.44,"n":8757,"o":66.61,"t":"2025-07-28T04:00:00Z","v":287394,"vw":67.856161},{"c":66.19,"h":68.4722,"l":65.705,"n":6052,"o":68.11,"t":"2025-07-29T04:00:00Z","v":204436,"vw":66.320575},{"c":65.4,"h":67.39,"l":65.0401,"n":7004,"o":66.42,"t":"2025-07-30T04:00:00Z","v":216900,"vw":65.846074},{"c":63.37,"h":65.295,"l":63.21,"n":5772,"o":64.8,"t":"2025-07-31T04:00:00Z","v":196430,"vw":63.760451},{"c":61.6,"h":63.05,"l":61.38,"n":5544,"o":62.6,"t":"2025-08-01T04:00:00Z","v":181574,"vw":61.746494},{"c":61.84,"h":62.23,"l":60.825,"n":4247,"o":61.58,"t":"2025-08-04T04:00:00Z","v":132323,"vw":61.807252},{"c":62,"h":62.21,"l":61.07,"n":4486,"o":62.14,"t":"2025-08-05T04:00:00Z","v":160844,"vw":61.892011},{"c":61.07,"h":61.96,"l":60.91,"n":3190,"o":61.96,"t":"2025-08-06T04:00:00Z","v":87502,"vw":61.225226},{"c":60.25,"h":62.17,"l":60.065,"n":3775,"o":61.76,"t":"2025-08-07T04:00:00Z","v":91671,"vw":60.433418},{"c":60.77,"h":60.935,"l":60.05,"n":3978,"o":60.79,"t":"2025-08-08T04:00:00Z","v":79209,"vw":60.651914},{"c":60.32,"h":61.25,"l":59.74,"n":4165,"o":61.04,"t":"2025-08-11T04:00:00Z","v":112031,"vw":60.211039},{"c":62.37,"h":62.47,"l":60.53,"n":4562,"o":60.86,"t":"2025-08-12T04:00:00Z","v":120393,"vw":62.167314},{"c":63.4,"h":63.43,"l":62.47,"n":3916,"o":62.9,"t":"2025-08-13T04:00:00Z","v":114184,"vw":63.19445},{"c":62.87,"h":62.9,"l":62.14,"n":3216,"o":62.63,"t":"2025-08-14T04:00:00Z","v":106809,"vw":62.765078},{"c":62.24,"h":63.37,"l":61.59,"n":4207,"o":62.96,"t":"2025-08-15T04:00:00Z","v":179965,"vw":62.226787},{"c":63.43,"h":63.48,"l":61.275,"n":6332,"o":61.96,"t":"2025-08-18T04:00:00Z","v":245947,"vw":63.094479},{"c":63.53,"h":64.19,"l":63.13,"n":4410,"o":63.5,"t":"2025-08-19T04:00:00Z","v":162573,"vw":63.588046},{"c":63.99,"h":64.26,"l":63.26,"n":2797,"o":63.86,"t":"2025-08-20T04:00:00Z","v":103415,"vw":63.934068},{"c":64.13,"h":64.3,"l":63.055,"n":3916,"o":63.92,"t":"2025-08-21T04:00:00Z","v":112546,"vw":64.073419},{"c":67.56,"h":67.905,"l":64.58,"n":6586,"o":64.65,"t":"2025-08-22T04:00:00Z","v":223073,"vw":67.237607},{"c":67.15,"h":67.63,"l":63.57,"n":4201,"o":67.08,"t":"2025-08-25T04:00:00Z","v":143864,"vw":67.114114},{"c":67.85,"h":68.05,"l":66.17,"n":4300,"o":67.27,"t":"2025-08-26T04:00:00Z","v":138285,"vw":67.690724},{"c":68.38,"h":68.58,"l":65.55,"n":3982,"o":67.72,"t":"2025-08-27T04:00:00Z","v":116820,"vw":68.311943},{"c":68.73,"h":68.88,"l":67.85,"n":4549,"o":68.62,"t":"2025-08-28T04:00:00Z","v":155074,"vw":68.590653},{"c":68.45,"h":69.4,"l":68.13,"n":4581,"o":69,"t":"2025-08-29T04:00:00Z","v":180450,"vw":68.618771},{"c":67.44,"h":68.45,"l":66.9058,"n":5375,"o":67.99,"t":"2025-09-02T04:00:00Z","v":174539,"vw":67.548615},{"c":66.54,"h":67.91,"l":66.0218,"n":3903,"o":67.2,"t":"2025-09-03T04:00:00Z","v":127566,"vw":66.490216},{"c":67.19,"h":67.205,"l":66.53,"n":3302,"o":66.88,"t":"2025-09-04T04:00:00Z","v":91295,"vw":67.020347},{"c":68.02,"h":68.55,"l":66.99,"n":4574,"o":67.3,"t":"2025-09-05T04:00:00Z","v":142117,"vw":67.815127},{"c":67.99,"h":68.38,"l":66.975,"n":4761,"o":67.83,"t":"2025-09-08T04:00:00Z","v":118889,"vw":67.838538},{"c":66.54,"h":68.4,"l":66.09,"n":4740,"o":67.8,"t":"2025-09-09T04:00:00Z","v":106264,"vw":66.784864},{"c":65.77,"h":66.825,"l":65.57,"n":3883,"o":66.54,"t":"2025-09-10T04:00:00Z","v":69621,"vw":65.986493},{"c":65.73,"h":66.4,"l":64.68,"n":4088,"o":65.82,"t":"2025-09-11T04:00:00Z","v":106787,"vw":65.725089},{"c":65.02,"h":66.325,"l":64.68,"n":2963,"o":65.66,"t":"2025-09-12T04:00:00Z","v":65888,"vw":65.149644},{"c":64.48,"h":66.615,"l":64.19,"n":4369,"o":65.03,"t":"2025-09-15T04:00:00Z","v":88589,"vw":64.591664},{"c":63.98,"h":64.21,"l":63.045,"n":3998,"o":64.21,"t":"2025-09-16T04:00:00Z","v":88449,"vw":63.912193},{"c":64.61,"h":66.4,"l":64.03,"n":4762,"o":64.36,"t":"2025-09-17T04:00:00Z","v":96697,"vw":64.869068},{"c":66.71,"h":66.82,"l":64.545,"n":4127,"o":64.84,"t":"2025-09-18T04:00:00Z","v":101581,"vw":66.407062},{"c":65.55,"h":66.78,"l":65.17,"n":3505,"o":66.59,"t":"2025-09-19T04:00:00Z","v":365709,"vw":65.723919},{"c":64.97,"h":65.765,"l":64.695,"n":3716,"o":65.4,"t":"2025-09-22T04:00:00Z","v":72670,"vw":65.02375},{"c":65.08,"h":66.15,"l":64.78,"n":3560,"o":65.19,"t":"2025-09-23T04:00:00Z","v":80503,"vw":65.21161},{"c":64.4,"h":65.36,"l":64.21,"n":3429,"o":65.03,"t":"2025-09-24T04:00:00Z","v":81620,"vw":64.436729},{"c":64.44,"h":64.89,"l":63.595,"n":4431,"o":64.24,"t":"2025-09-25T04:00:00Z","v":94191,"vw":64.364103},{"c":65.77,"h":65.8,"l":64.17,"n":5301,"o":64.55,"t":"2025-09-26T04:00:00Z","v":180222,"vw":65.426367},{"c":64.95,"h":66.45,"l":64.59,"n":5005,"o":65.84,"t":"2025-09-29T04:00:00Z","v":141897,"vw":65.033319},{"c":64.2,"h":65.13,"l":63.48,"n":3269,"o":64.95,"t":"2025-09-30T04:00:00Z","v":78154,"vw":64.099724},{"c":63.47,"h":64.06,"l":62.6863,"n":3529,"o":63.77,"t":"2025-10-01T04:00:00Z","v":95890,"vw":63.465125},{"c":63.17,"h":63.995,"l":62.005,"n":5065,"o":63.28,"t":"2025-10-02T04:00:00Z","v":109465,"vw":63.041235},{"c":63.88,"h":64.6,"l":60.51,"n":3590,"o":63.28,"t":"2025-10-03T04:00:00Z","v":103900,"vw":63.901478},{"c":64.2,"h":65.43,"l":64.14,"n":4654,"o":64.34,"t":"2025-10-06T04:00:00Z","v":125371,"vw":64.379303},{"c":63.44,"h":64.945,"l":63.395,"n":3309,"o":64.25,"t":"2025-10-07T04:00:00Z","v":62851,"vw":63.823027},{"c":63.3,"h":64.02,"l":63.2,"n":2607,"o":63.83,"t":"2025-10-08T04:00:00Z","v":53090,"vw":63.400362},{"c":62.99,"h":63.01,"l":62.2252,"n":2739,"o":62.97,"t":"2025-10-09T04:00:00Z","v":62514,"vw":62.918304},{"c":61.05,"h":63.3616,"l":60.91,"n":3754,"o":62.91,"t":"2025-10-10T04:00:00Z","v":110729,"vw":61.307964},{"c":61.92,"h":62.0325,"l":61.04,"n":3025,"o":61.83,"t":"2025-10-13T04:00:00Z","v":68901,"vw":61.815351},{"c":63.88,"h":64.1,"l":61.52,"n":3391,"o":61.54,"t":"2025-10-14T04:00:00Z","v":82384,"vw":63.501201},{"c":61.85,"h":63.94,"l":61.73,"n":3695,"o":63.94,"t":"2025-10-15T04:00:00Z","v":102677,"vw":62.064757},{"c":58.73,"h":61.59,"l":58.18,"n":5360,"o":61.59,"t":"2025-10-16T04:00:00Z","v":127098,"vw":58.929834},{"c":59.77,"h":60.11,"l":58.1,"n":4250,"o":59.29,"t":"2025-10-17T04:00:00Z","v":105793,"vw":59.690222},{"c":60.77,"h":61.04,"l":59.99,"n":4056,"o":60.1,"t":"2025-10-20T04:00:00Z","v":109814,"vw":60.571499},{"c":61.3,"h":61.42,"l":58.08,"n":2761,"o":60.51,"t":"2025-10-21T04:00:00Z","v":89208,"vw":61.140304},{"c":61.11,"h":62.02,"l":60.9,"n":3549,"o":61.42,"t":"2025-10-22T04:00:00Z","v":111877,"vw":61.277764},{"c":60.64,"h":61.695,"l":60.515,"n":4047,"o":61.1,"t":"2025-10-23T04:00:00Z","v":81757,"vw":60.790195},{"c":61.85,"h":62.02,"l":60.52,"n":3784,"o":60.52,"t":"2025-10-24T04:00:00Z","v":107279,"vw":61.668665},{"c":58.67,"h":62.8087,"l":58.1201,"n":4850,"o":60.71,"t":"2025-10-27T04:00:00Z","v":143930,"vw":59.357196},{"c":58.215,"h":59,"l":57.6501,"n":5242,"o":58.34,"t":"2025-10-28T04:00:00Z","v":161709,"vw":58.215502},{"c":56.79,"h":59.37,"l":56.435,"n":5019,"o":57.71,"t":"2025-10-29T04:00:00Z","v":193065,"vw":57.072458},{"c":57.23,"h":57.69,"l":56.53,"n":4037,"o":56.53,"t":"2025-10-30T04:00:00Z","v":140030,"vw":57.16437},{"c":57.05,"h":57.15,"l":56.2,"n":3431,"o":56.55,"t":"2025-10-31T04:00:00Z","v":136548,"vw":56.867881},{"c":57.59,"h":57.64,"l":56.05,"n":3647,"o":56.69,"t":"2025-11-03T05:00:00Z","v":115494,"vw":57.359844},{"c":57.44,"h":58.38,"l":56.775,"n":3517,"o":57.35,"t":"2025-11-04T05:00:00Z","v":116423,"vw":57.487565},{"c":58.31,"h":58.7077,"l":57.35,"n":3254,"o":57.44,"t":"2025-11-05T05:00:00Z","v":95043,"vw":58.27077},{"c":57.43,"h":58.16,"l":57.3,"n":2857,"o":58.01,"t":"2025-11-06T05:00:00Z","v":87353,"vw":57.528745},{"c":57.89,"h":57.94,"l":56.98,"n":4303,"o":57.4,"t":"2025-11-07T05:00:00Z","v":110835,"vw":57.670401},{"c":58.06,"h":61.18,"l":57.525,"n":2508,"o":58.15,"t":"2025-11-10T05:00:00Z","v":80211,"vw":58.18574},{"c":58.74,"h":59.05,"l":57.52,"n":3672,"o":58.06,"t":"2025-11-11T05:00:00Z","v":135466,"vw":58.473889},{"c":58.33,"h":59.5,"l":58.14,"n":2832,"o":58.66,"t":"2025-11-12T05:00:00Z","v":114386,"vw":58.54255},{"c":58.25,"h":58.825,"l":57.74,"n":2955,"o":58.27,"t":"2025-11-13T05:00:00Z","v":99349,"vw":58.19508},{"c":58.22,"h":58.28,"l":56.66,"n":3658,"o":56.66,"t":"2025-11-14T05:00:00Z","v":138101,"vw":57.497622},{"c":56.425,"h":58.8761,"l":56.21,"n":3702,"o":58.13,"t":"2025-11-17T05:00:00Z","v":118247,"vw":56.829812},{"c":56.3,"h":57.36,"l":56.0449,"n":5126,"o":56.35,"t":"2025-11-18T05:00:00Z","v":179739,"vw":56.504143},{"c":57.24,"h":57.42,"l":56.27,"n":2859,"o":56.47,"t":"2025-11-19T05:00:00Z","v":109825,"vw":57.061085},{"c":56.92,"h":58.6,"l":56.79,"n":5363,"o":57.73,"t":"2025-11-20T05:00:00Z","v":196892,"vw":57.103636},{"c":58.88,"h":59.46,"l":56.475,"n":4387,"o":57,"t":"2025-11-21T05:00:00Z","v":185952,"vw":58.410043},{"c":58.13,"h":59.44,"l":58.01,"n":3744,"o":58.74,"t":"2025-11-24T05:00:00Z","v":120989,"vw":58.264982},{"c":59.25,"h":59.86,"l":57.76,"n":4580,"o":58.52,"t":"2025-11-25T05:00:00Z","v":204638,"vw":59.243911},{"c":58.73,"h":60,"l":58.62,"n":4463,"o":59,"t":"2025-11-26T05:00:00Z","v":214056,"vw":58.845992},{"c":58.26,"h":59,"l":58.04,"n":2388,"o":58.69,"t":"2025-11-28T05:00:00Z","v":65819,"vw":58.273269},{"c":58.78,"h":59.55,"l":57.4,"n":4649,"o":58,"t":"2025-12-01T05:00:00Z","v":143277,"vw":58.756648},{"c":58.23,"h":58.96,"l":58.09,"n":3666,"o":58.77,"t":"2025-12-02T05:00:00Z","v":112900,"vw":58.357986},{"c":59.18,"h":59.35,"l":58,"n":3742,"o":58.54,"t":"2025-12-03T05:00:00Z","v":117865,"vw":58.938787},{"c":58.87,"h":59.9742,"l":58.42,"n":3078,"o":58.88,"t":"2025-12-04T05:00:00Z","v":70948,"vw":58.936502},{"c":58.27,"h":59.185,"l":58.12,"n":4023,"o":58.87,"t":"2025-12-05T05:00:00Z","v":147142,"vw":58.371505},{"c":58.64,"h":59.33,"l":58.2304,"n":4432,"o":58.66,"t":"2025-12-08T05:00:00Z","v":119215,"vw":58.728472},{"c":58.18,"h":59.5899,"l":57.98,"n":4013,"o":58.64,"t":"2025-12-09T05:00:00Z","v":141090,"vw":58.390718},{"c":59.34,"h":59.79,"l":58.04,"n":5135,"o":58.04,"t":"2025-12-10T05:00:00Z","v":242681,"vw":59.227306},{"c":59.85,"h":60.56,"l":59.12,"n":5111,"o":59.24,"t":"2025-12-11T05:00:00Z","v":198429,"vw":60.044952},{"c":59.62,"h":60.355,"l":58.81,"n":5435,"o":59.96,"t":"2025-12-12T05:00:00Z","v":193512,"vw":59.541713},{"c":59.935,"h":60.08,"l":59.335,"n":5592,"o":60.03,"t":"2025-12-15T05:00:00Z","v":190990,"vw":59.776095},{"c":59.9,"h":60.41,"l":59.0027,"n":5892,"o":59.97,"t":"2025-12-16T05:00:00Z","v":264883,"vw":59.835699},{"c":60.18,"h":60.62,"l":59.57,"n":4401,"o":59.78,"t":"2025-12-17T05:00:00Z","v":140150,"vw":60.213968},{"c":59.75,"h":60.61,"l":59.42,"n":4817,"o":60.61,"t":"2025-12-18T05:00:00Z","v":176132,"vw":59.909659},{"c":59.31,"h":60.105,"l":58.835,"n":5198,"o":59.52,"t":"2025-12-19T05:00:00Z","v":554960,"vw":59.312428},{"c":59.73,"h":60.235,"l":59.23,"n":5032,"o":59.23,"t":"2025-12-22T05:00:00Z","v":317436,"vw":59.647329},{"c":59.35,"h":60.3677,"l":59.35,"n":4779,"o":59.5,"t":"2025-12-23T05:00:00Z","v":174681,"vw":59.490838},{"c":59.11,"h":60.195,"l":59,"n":2652,"o":59.31,"t":"2025-12-24T05:00:00Z","v":88729,"vw":59.149794},{"c":58.75,"h":59.39,"l":58.25,"n":3727,"o":59.07,"t":"2025-12-26T05:00:00Z","v":130609,"vw":58.776752},{"c":58.43,"h":60.06,"l":58.155,"n":4097,"o":58.85,"t":"2025-12-29T05:00:00Z","v":161609,"vw":58.43096},{"c":57.4,"h":58.26,"l":57.32,"n":5340,"o":58.21,"t":"2025-12-30T05:00:00Z","v":187637,"vw":57.661584},{"c":57.06,"h":57.63,"l":56.67,"n":3279,"o":57.56,"t":"2025-12-31T05:00:00Z","v":146476,"vw":57.021838},{"c":56.46,"h":57.44,"l":56.11,"n":5387,"o":57.06,"t":"2026-01-02T05:00:00Z","v":243493,"vw":56.500199},{"c":57.5,"h":58.4,"l":56.25,"n":5104,"o":56.25,"t":"2026-01-05T05:00:00Z","v":271451,"vw":57.592342},{"c":57.58,"h":57.7252,"l":56.05,"n":5535,"o":57.18,"t":"2026-01-06T05:00:00Z","v":158128,"vw":57.327334},{"c":55.88,"h":57.37,"l":55.595,"n":6190,"o":57.11,"t":"2026-01-07T05:00:00Z","v":219507,"vw":56.057231},{"c":57.57,"h":57.885,"l":55.66,"n":6174,"o":55.66,"t":"2026-01-08T05:00:00Z","v":201890,"vw":57.459034},{"c":57.125,"h":58.16,"l":57.01,"n":5068,"o":57.91,"t":"2026-01-09T05:00:00Z","v":143829,"vw":57.39006},{"c":56.88,"h":57.3,"l":56.435,"n":4435,"o":56.76,"t":"2026-01-12T05:00:00Z","v":122588,"vw":56.774289},{"c":57.1,"h":57.16,"l":56.49,"n":3850,"o":57.02,"t":"2026-01-13T05:00:00Z","v":136646,"vw":56.909269},{"c":59.14,"h":59.26,"l":57.11,"n":4718,"o":57.16,"t":"2026-01-14T05:00:00Z","v":140785,"vw":58.755518},{"c":59.47,"h":60.47,"l":59.18,"n":4345,"o":59.25,"t":"2026-01-15T05:00:00Z","v":86328,"vw":59.639812},{"c":59.33,"h":59.86,"l":59.035,"n":4462,"o":59.48,"t":"2026-01-16T05:00:00Z","v":141476,"vw":59.422319},{"c":58.8,"h":59.04,"l":58.15,"n":4248,"o":58.51,"t":"2026-01-20T05:00:00Z","v":124144,"vw":58.736506},{"c":61.28,"h":61.3,"l":59.04,"n":4781,"o":59.04,"t":"2026-01-21T05:00:00Z","v":129196,"vw":61.049998},{"c":60.85,"h":62.5,"l":60.63,"n":4990,"o":61.2,"t":"2026-01-22T05:00:00Z","v":131576,"vw":61.061021},{"c":58.83,"h":60.32,"l":58.02,"n":6400,"o":59.87,"t":"2026-01-23T05:00:00Z","v":205476,"vw":58.764671},{"c":61.3,"h":61.46,"l":58.83,"n":7478,"o":60.79,"t":"2026-01-26T05:00:00Z","v":304090,"vw":60.561802},{"c":60.02,"h":62.55,"l":59.98,"n":6802,"o":61.34,"t":"2026-01-27T05:00:00Z","v":218624,"vw":60.45493},{"c":58.13,"h":60.21,"l":58.03,"n":5868,"o":60.21,"t":"2026-01-28T05:00:00Z","v":163151,"vw":58.387012},{"c":59.25,"h":60.1299,"l":58.215,"n":7799,"o":58.52,"t":"2026-01-29T05:00:00Z","v":302182,"vw":59.376475},{"c":59.6,"h":60.3,"l":58.61,"n":4208,"o":58.87,"t":"2026-01-30T05:00:00Z","v":177304,"vw":59.443672},{"c":60.76,"h":60.96,"l":59.28,"n":6187,"o":60,"t":"2026-02-02T05:00:00Z","v":164256,"vw":60.694536},{"c":61.97,"h":62.5,"l":59.285,"n":6688,"o":60.52,"t":"2026-02-03T05:00:00Z","v":208229,"vw":61.788785},{"c":62.52,"h":63.8,"l":62.44,"n":5385,"o":62.45,"t":"2026-02-04T05:00:00Z","v":139972,"vw":62.831849},{"c":62.3,"h":63.21,"l":59.72,"n":6504,"o":62.29,"t":"2026-02-05T05:00:00Z","v":179350,"vw":62.117192},{"c":62.62,"h":63.51,"l":62.28,"n":3935,"o":63.03,"t":"2026-02-06T05:00:00Z","v":117895,"vw":62.649044},{"c":62.4,"h":63.3,"l":61.8901,"n":4113,"o":62.62,"t":"2026-02-09T05:00:00Z","v":152608,"vw":62.582639},{"c":61.57,"h":62.84,"l":61.05,"n":3279,"o":62.36,"t":"2026-02-10T05:00:00Z","v":141774,"vw":61.748976},{"c":60.72,"h":62.54,"l":60.51,"n":4777,"o":61.92,"t":"2026-02-11T05:00:00Z","v":162151,"vw":61.015102},{"c":60.89,"h":61.63,"l":60.095,"n":4185,"o":61.24,"t":"2026-02-12T05:00:00Z","v":144162,"vw":60.799996},{"c":61.41,"h":62.48,"l":60.06,"n":3692,"o":61.32,"t":"2026-02-13T05:00:00Z","v":157245,"vw":61.36936},{"c":61.61,"h":62.47,"l":61.09,"n":4496,"o":61.71,"t":"2026-02-17T05:00:00Z","v":112792,"vw":61.731018},{"c":60.85,"h":62.5,"l":60.48,"n":3534,"o":61.38,"t":"2026-02-18T05:00:00Z","v":115466,"vw":61.093276},{"c":60.5,"h":60.96,"l":59.67,"n":4501,"o":60.49,"t":"2026-02-19T05:00:00Z","v":291264,"vw":60.510225},{"c":60.23,"h":61.19,"l":59.87,"n":3267,"o":60.55,"t":"2026-02-20T05:00:00Z","v":92550,"vw":60.294653},{"c":58.66,"h":60.6,"l":57.86,"n":5093,"o":60.35,"t":"2026-02-23T05:00:00Z","v":265769,"vw":58.539141},{"c":58.02,"h":59.635,"l":57.57,"n":4181,"o":58.51,"t":"2026-02-24T05:00:00Z","v":179007,"vw":57.970029},{"c":59.34,"h":59.45,"l":57.82,"n":3453,"o":58.45,"t":"2026-02-25T05:00:00Z","v":145529,"vw":58.96405},{"c":60.04,"h":60.295,"l":59.13,"n":4021,"o":59.41,"t":"2026-02-26T05:00:00Z","v":148570,"vw":59.791695},{"c":58.09,"h":59.63,"l":57.14,"n":5906,"o":59.1,"t":"2026-02-27T05:00:00Z","v":279286,"vw":57.921338},{"c":58.67,"h":59.525,"l":57.37,"n":4920,"o":57.37,"t":"2026-03-02T05:00:00Z","v":172176,"vw":58.865978},{"c":58.32,"h":58.72,"l":56.835,"n":4270,"o":57.66,"t":"2026-03-03T05:00:00Z","v":147601,"vw":58.153322},{"c":58.79,"h":58.905,"l":57.725,"n":3343,"o":58.51,"t":"2026-03-04T05:00:00Z","v":136489,"vw":58.727125},{"c":57.6,"h":58.14,"l":57.21,"n":3726,"o":58.14,"t":"2026-03-05T05:00:00Z","v":129108,"vw":57.675684},{"c":56.88,"h":56.97,"l":55.19,"n":4859,"o":56.15,"t":"2026-03-06T05:00:00Z","v":211492,"vw":56.417903},{"c":56.5,"h":56.65,"l":54.6,"n":6672,"o":56.15,"t":"2026-03-09T04:00:00Z","v":234874,"vw":55.816484},{"c":56.72,"h":57.72,"l":55.79,"n":6256,"o":56.04,"t":"2026-03-10T04:00:00Z","v":193241,"vw":56.821515},{"c":56.75,"h":56.91,"l":55.99,"n":3794,"o":56.32,"t":"2026-03-11T04:00:00Z","v":135656,"vw":56.451274},{"c":56.58,"h":56.885,"l":55.36,"n":6215,"o":55.86,"t":"2026-03-12T04:00:00Z","v":262540,"vw":56.561019},{"c":56.7,"h":57.7,"l":56.12,"n":5300,"o":56.8,"t":"2026-03-13T04:00:00Z","v":177227,"vw":56.617687},{"c":56.99,"h":57.66,"l":56.75,"n":4910,"o":57.26,"t":"2026-03-16T04:00:00Z","v":236751,"vw":57.105585},{"c":56.45,"h":57.82,"l":56.315,"n":5396,"o":57.36,"t":"2026-03-17T04:00:00Z","v":159320,"vw":56.629917},{"c":55.03,"h":56.2,"l":54.66,"n":6020,"o":55.9,"t":"2026-03-18T04:00:00Z","v":193816,"vw":55.167554},{"c":55.72,"h":55.99,"l":54.36,"n":5032,"o":54.59,"t":"2026-03-19T04:00:00Z","v":184228,"vw":55.275179},{"c":55.3,"h":56.18,"l":54.8,"n":6494,"o":55.73,"t":"2026-03-20T04:00:00Z","v":1195911,"vw":55.311673},{"c":56.79,"h":57.71,"l":55.84,"n":6543,"o":56.83,"t":"2026-03-23T04:00:00Z","v":205360,"vw":56.974989},{"c":57.28,"h":58.11,"l":56.105,"n":5313,"o":56.24,"t":"2026-03-24T04:00:00Z","v":168854,"vw":57.431268},{"c":56.8,"h":57.81,"l":56.51,"n":5548,"o":57.6,"t":"2026-03-25T04:00:00Z","v":126718,"vw":56.838575},{"c":56.96,"h":57,"l":55.67,"n":3680,"o":56.39,"t":"2026-03-26T04:00:00Z","v":99291,"vw":56.81666},{"c":56.51,"h":56.97,"l":56.2035,"n":4570,"o":56.76,"t":"2026-03-27T04:00:00Z","v":166361,"vw":56.620965},{"c":56.57,"h":56.81,"l":56.15,"n":4788,"o":56.76,"t":"2026-03-30T04:00:00Z","v":145061,"vw":56.568718},{"c":57.38,"h":57.96,"l":56.735,"n":5677,"o":57.13,"t":"2026-03-31T04:00:00Z","v":162889,"vw":57.320175},{"c":58.02,"h":58.48,"l":57.45,"n":4265,"o":57.45,"t":"2026-04-01T04:00:00Z","v":101886,"vw":58.068679},{"c":58.12,"h":58.24,"l":56.925,"n":4586,"o":57.12,"t":"2026-04-02T04:00:00Z","v":117083,"vw":57.914946},{"c":58.37,"h":58.62,"l":57.54,"n":3354,"o":57.92,"t":"2026-04-06T04:00:00Z","v":96518,"vw":58.201464},{"c":58.96,"h":59.02,"l":58.11,"n":3462,"o":58.22,"t":"2026-04-07T04:00:00Z","v":98707,"vw":58.762198},{"c":60.09,"h":60.53,"l":59.77,"n":5434,"o":60,"t":"2026-04-08T04:00:00Z","v":154809,"vw":60.114872},{"c":61.14,"h":61.565,"l":59.72,"n":4046,"o":59.72,"t":"2026-04-09T04:00:00Z","v":96333,"vw":61.00364},{"c":60.88,"h":61.02,"l":60.24,"n":3536,"o":61,"t":"2026-04-10T04:00:00Z","v":98133,"vw":60.746731},{"c":60.96,"h":61.19,"l":60.22,"n":3894,"o":60.77,"t":"2026-04-13T04:00:00Z","v":116696,"vw":60.847829},{"c":60.76,"h":61,"l":57.685,"n":3999,"o":60.83,"t":"2026-04-14T04:00:00Z","v":102573,"vw":60.629766},{"c":59.94,"h":60.9,"l":59.77,"n":3918,"o":60.65,"t":"2026-04-15T04:00:00Z","v":72635,"vw":59.983183},{"c":59.87,"h":60.08,"l":59.13,"n":3780,"o":59.69,"t":"2026-04-16T04:00:00Z","v":82049,"vw":59.754099},{"c":61.32,"h":62.19,"l":60.38,"n":5746,"o":60.5,"t":"2026-04-17T04:00:00Z","v":133645,"vw":61.361761},{"c":61.36,"h":62.66,"l":60.94,"n":4475,"o":60.94,"t":"2026-04-20T04:00:00Z","v":82216,"vw":61.510903},{"c":60.17,"h":61.69,"l":60.05,"n":3920,"o":61.19,"t":"2026-04-21T04:00:00Z","v":111279,"vw":60.398298},{"c":59.6,"h":60.7,"l":58.74,"n":4542,"o":60.7,"t":"2026-04-22T04:00:00Z","v":113490,"vw":59.807884},{"c":60.03,"h":60.3,"l":59.3975,"n":3635,"o":59.88,"t":"2026-04-23T04:00:00Z","v":99156,"vw":59.862533},{"c":59.69,"h":60.2,"l":58.44,"n":4617,"o":59.22,"t":"2026-04-24T04:00:00Z","v":142075,"vw":59.759201},{"c":61.55,"h":62.395,"l":60.395,"n":5052,"o":61.19,"t":"2026-04-27T04:00:00Z","v":175529,"vw":61.408453},{"c":61.67,"h":62.49,"l":61.22,"n":5585,"o":61.92,"t":"2026-04-28T04:00:00Z","v":136454,"vw":61.829623},{"c":59.58,"h":61.07,"l":59.205,"n":5293,"o":61.07,"t":"2026-04-29T04:00:00Z","v":187791,"vw":59.753468},{"c":60.52,"h":61.55,"l":59.01,"n":4734,"o":59.01,"t":"2026-04-30T04:00:00Z","v":233818,"vw":60.536901},{"c":61.38,"h":61.75,"l":59.99,"n":5160,"o":60.69,"t":"2026-05-01T04:00:00Z","v":178717,"vw":61.395362},{"c":60.71,"h":61.32,"l":59.6575,"n":5842,"o":60.9,"t":"2026-05-04T04:00:00Z","v":160480,"vw":60.696292},{"c":62.18,"h":62.5,"l":60.75,"n":4191,"o":60.8,"t":"2026-05-05T04:00:00Z","v":144337,"vw":62.1187},{"c":62.32,"h":63.03,"l":62.07,"n":4598,"o":62.42,"t":"2026-05-06T04:00:00Z","v":118147,"vw":62.382139},{"c":62.6,"h":62.68,"l":61.62,"n":3913,"o":62.3,"t":"2026-05-07T04:00:00Z","v":120008,"vw":62.450641},{"c":61.55,"h":62.86,"l":60.76,"n":4594,"o":62.5,"t":"2026-05-08T04:00:00Z","v":186176,"vw":61.96398},{"c":60.06,"h":61.62,"l":60.03,"n":5191,"o":61.62,"t":"2026-05-11T04:00:00Z","v":213828,"vw":60.335987},{"c":59.79,"h":60.92,"l":58.78,"n":6549,"o":60.06,"t":"2026-05-12T04:00:00Z","v":330932,"vw":60.067262},{"c":58.11,"h":60.18,"l":57.76,"n":8828,"o":59.44,"t":"2026-05-13T04:00:00Z","v":403054,"vw":58.496645},{"c":58.17,"h":59.4,"l":58.0359,"n":7919,"o":58.71,"t":"2026-05-14T04:00:00Z","v":330865,"vw":58.32769},{"c":57.26,"h":58.1599,"l":56.91,"n":5973,"o":57.78,"t":"2026-05-15T04:00:00Z","v":207359,"vw":57.303526},{"c":57.87,"h":58.49,"l":56.56,"n":6781,"o":57.15,"t":"2026-05-18T04:00:00Z","v":298856,"vw":57.939311},{"c":58.27,"h":58.47,"l":57.31,"n":4785,"o":57.94,"t":"2026-05-19T04:00:00Z","v":168930,"vw":58.199285},{"c":59.77,"h":59.85,"l":57.82,"n":5075,"o":58.27,"t":"2026-05-20T04:00:00Z","v":159550,"vw":59.637574},{"c":60.19,"h":60.29,"l":59.025,"n":3753,"o":59.38,"t":"2026-05-21T04:00:00Z","v":104640,"vw":59.971297},{"c":59.9,"h":60.55,"l":59.725,"n":3111,"o":60.39,"t":"2026-05-22T04:00:00Z","v":104576,"vw":60.060988},{"c":60.71,"h":60.99,"l":60.01,"n":3973,"o":60.01,"t":"2026-05-26T04:00:00Z","v":92578,"vw":60.565484},{"c":60.22,"h":61.335,"l":60,"n":3909,"o":60.91,"t":"2026-05-27T04:00:00Z","v":106991,"vw":60.432393},{"c":60.14,"h":60.69,"l":59.36,"n":4210,"o":60.12,"t":"2026-05-28T04:00:00Z","v":111375,"vw":60.001667},{"c":60.63,"h":60.91,"l":59.91,"n":4366,"o":59.91,"t":"2026-05-29T04:00:00Z","v":170612,"vw":60.595571},{"c":59.22,"h":60.5,"l":58.83,"n":4153,"o":60.04,"t":"2026-06-01T04:00:00Z","v":151245,"vw":59.22906},{"c":60.11,"h":60.51,"l":58.87,"n":4421,"o":58.87,"t":"2026-06-02T04:00:00Z","v":123170,"vw":60.111828},{"c":58.41,"h":60,"l":58.24,"n":4495,"o":59.79,"t":"2026-06-03T04:00:00Z","v":191587,"vw":58.545321},{"c":59.295,"h":59.58,"l":59,"n":5481,"o":59.1,"t":"2026-06-04T04:00:00Z","v":176028,"vw":59.268826},{"c":59.99,"h":60.585,"l":59.19,"n":4415,"o":59.19,"t":"2026-06-05T04:00:00Z","v":161870,"vw":59.876719},{"c":59.68,"h":60.49,"l":59.245,"n":4574,"o":60.14,"t":"2026-06-08T04:00:00Z","v":207058,"vw":59.765915},{"c":60.37,"h":61.575,"l":60.01,"n":5150,"o":60.18,"t":"2026-06-09T04:00:00Z","v":262633,"vw":60.660659},{"c":61.17,"h":61.85,"l":60.64,"n":7872,"o":60.72,"t":"2026-06-10T04:00:00Z","v":339591,"vw":61.203604},{"c":60.83,"h":61.645,"l":60.02,"n":4511,"o":61.59,"t":"2026-06-11T04:00:00Z","v":176481,"vw":60.75346},{"c":61.83,"h":61.93,"l":60.918,"n":3755,"o":61.14,"t":"2026-06-12T04:00:00Z","v":108125,"vw":61.591669},{"c":60.71,"h":62.635,"l":60.47,"n":5503,"o":62.14,"t":"2026-06-15T04:00:00Z","v":142377,"vw":61.101273},{"c":61.31,"h":61.475,"l":60.69,"n":3897,"o":61.19,"t":"2026-06-16T04:00:00Z","v":164886,"vw":61.275271},{"c":60.09,"h":61.55,"l":59.36,"n":5906,"o":60.92,"t":"2026-06-17T04:00:00Z","v":210445,"vw":60.197981},{"c":59.86,"h":60.845,"l":59.1026,"n":4527,"o":60.63,"t":"2026-06-18T04:00:00Z","v":432011,"vw":60.015662},{"c":60.26,"h":60.53,"l":59.66,"n":6608,"o":59.75,"t":"2026-06-22T04:00:00Z","v":269318,"vw":60.193868},{"c":61.27,"h":61.47,"l":59.97,"n":5368,"o":60.35,"t":"2026-06-23T04:00:00Z","v":221890,"vw":61.118621},{"c":61.54,"h":62.36,"l":60.98,"n":6907,"o":61.42,"t":"2026-06-24T04:00:00Z","v":232240,"vw":61.716061},{"c":61.64,"h":62.08,"l":61.3252,"n":5682,"o":61.5,"t":"2026-06-25T04:00:00Z","v":201101,"vw":61.665882},{"c":62.68,"h":62.99,"l":61.64,"n":7808,"o":61.96,"t":"2026-06-26T04:00:00Z","v":790432,"vw":62.526037},{"c":61.05,"h":62.56,"l":60.7,"n":7765,"o":62.56,"t":"2026-06-29T04:00:00Z","v":338504,"vw":61.301059},{"c":61.72,"h":61.785,"l":60.01,"n":5746,"o":61.11,"t":"2026-06-30T04:00:00Z","v":284485,"vw":61.607801},{"c":63.12,"h":63.19,"l":61.74,"n":7747,"o":61.99,"t":"2026-07-01T04:00:00Z","v":277758,"vw":62.936702},{"c":62.4,"h":64.19,"l":62.05,"n":6922,"o":63.5,"t":"2026-07-02T04:00:00Z","v":305586,"vw":62.553395},{"c":61.72,"h":63.54,"l":61.59,"n":5594,"o":62.08,"t":"2026-07-06T04:00:00Z","v":218634,"vw":61.824057},{"c":61.57,"h":62.585,"l":61.565,"n":4206,"o":61.89,"t":"2026-07-07T04:00:00Z","v":169779,"vw":61.845642},{"c":58.8,"h":61.87,"l":58.39,"n":7367,"o":61.57,"t":"2026-07-08T04:00:00Z","v":423986,"vw":59.373691},{"c":59.85,"h":60.03,"l":58.57,"n":6386,"o":58.91,"t":"2026-07-09T04:00:00Z","v":304095,"vw":59.530961},{"c":60.4,"h":60.6899,"l":59.92,"n":5058,"o":60.16,"t":"2026-07-10T04:00:00Z","v":140755,"vw":60.330224},{"c":60.72,"h":61.11,"l":60.155,"n":4086,"o":60.5,"t":"2026-07-13T04:00:00Z","v":154710,"vw":60.668153},{"c":60.56,"h":61.06,"l":60.39,"n":4140,"o":60.8,"t":"2026-07-14T04:00:00Z","v":116538,"vw":60.611134},{"c":61.63,"h":62.015,"l":60.58,"n":5421,"o":60.86,"t":"2026-07-15T04:00:00Z","v":180239,"vw":61.643309},{"c":63.61,"h":64.005,"l":61.33,"n":7166,"o":61.65,"t":"2026-07-16T04:00:00Z","v":163059,"vw":63.564439},{"c":62.68,"h":63.54,"l":62.2,"n":5200,"o":63.14,"t":"2026-07-17T04:00:00Z","v":169732,"vw":62.757143},{"c":62.03,"h":62.87,"l":61.795,"n":4761,"o":62.68,"t":"2026-07-20T04:00:00Z","v":132507,"vw":62.12036},{"c":62.11,"h":62.435,"l":61.25,"n":4624,"o":61.73,"t":"2026-07-21T04:00:00Z","v":153194,"vw":62.032292},{"c":61.31,"h":62.275,"l":61.03,"n":4450,"o":61.92,"t":"2026-07-22T04:00:00Z","v":125219,"vw":61.363844},{"c":61.12,"h":61.295,"l":59.91,"n":5216,"o":60.52,"t":"2026-07-23T04:00:00Z","v":177900,"vw":60.835024},{"c":61.11,"h":62,"l":60.75,"n":6323,"o":61.01,"t":"2026-07-24T04:00:00Z","v":185621,"vw":61.170582},{"c":63.35,"h":63.93,"l":60.945,"n":5865,"o":61.25,"t":"2026-07-27T04:00:00Z","v":197731,"vw":62.541709},{"c":63.7,"h":64.55,"l":62.86,"n":5941,"o":63.85,"t":"2026-07-28T04:00:00Z","v":185382,"vw":63.741312},{"c":63.33,"h":64.13,"l":63.06,"n":5728,"o":63.29,"t":"2026-07-29T04:00:00Z","v":205227,"vw":63.439565},{"c":62.57,"h":63.62,"l":62.36,"n":3892,"o":63.22,"t":"2026-07-30T04:00:00Z","v":99992,"vw":62.677909},{"c":62.65,"h":63.04,"l":61.89,"n":4677,"o":62.52,"t":"2026-07-31T04:00:00Z","v":169651,"vw":62.648368},{"c":62.91,"h":64.18,"l":62.85,"n":3833,"o":63.64,"t":"2026-08-03T04:00:00Z","v":149687,"vw":63.050828},{"c":63.63,"h":64,"l":62.545,"n":4875,"o":62.98,"t":"2026-08-04T04:00:00Z","v":174344,"vw":63.596171},{"c":62.96,"h":63.93,"l":62.755,"n":4498,"o":63.93,"t":"2026-08-05T04:00:00Z","v":148998,"vw":63.109746},{"c":62.31,"h":63.46,"l":62.24,"n":3766,"o":63.4,"t":"2026-08-06T04:00:00Z","v":124330,"vw":62.428501},{"c":61.73,"h":62.17,"l":61.695,"n":2960,"o":62.16,"t":"2026-08-07T04:00:00Z","v":82639,"vw":61.81944},{"c":61.03,"h":61.71,"l":60.47,"n":3965,"o":61.15,"t":"2026-08-10T04:00:00Z","v":139255,"vw":61.007106},{"c":61.86,"h":62.13,"l":61.03,"n":4366,"o":61.07,"t":"2026-08-11T04:00:00Z","v":105058,"vw":61.838283},{"c":62.25,"h":62.92,"l":61.82,"n":4283,"o":61.92,"t":"2026-08-12T04:00:00Z","v":135485,"vw":62.258026},{"c":62.68,"h":63.16,"l":62.3501,"n":10102,"o":62.75,"t":"2026-08-13T04:00:00Z","v":297976,"vw":62.636593},{"c":62.49,"h":63,"l":61.935,"n":6507,"o":62.58,"t":"2026-08-14T04:00:00Z","v":182551,"vw":62.587598},{"c":61.82,"h":62.613,"l":61.66,"n":7285,"o":62.13,"t":"2026-08-17T04:00:00Z","v":195672,"vw":61.988213},{"c":61.48,"h":62.035,"l":60.97,"n":6430,"o":61.82,"t":"2026-08-18T04:00:00Z","v":182622,"vw":61.441087},{"c":60.07,"h":61.823,"l":59.95,"n":5883,"o":61.71,"t":"2026-08-19T04:00:00Z","v":148859,"vw":60.422582},{"c":60.44,"h":60.58,"l":59.25,"n":4603,"o":59.69,"t":"2026-08-20T04:00:00Z","v":128102,"vw":60.281698},{"c":60.26,"h":61.4,"l":59.79,"n":4314,"o":60.93,"t":"2026-08-21T04:00:00Z","v":106084,"vw":60.293577},{"c":60.22,"h":60.86,"l":59.935,"n":5812,"o":60.49,"t":"2026-08-24T04:00:00Z","v":87743,"vw":60.264648},{"c":59.57,"h":60.29,"l":59.455,"n":9047,"o":60.26,"t":"2026-08-25T04:00:00Z","v":99068,"vw":59.611414},{"c":59.47,"h":59.92,"l":59.42,"n":3924,"o":59.66,"t":"2026-08-26T04:00:00Z","v":117437,"vw":59.59924},{"c":59.19,"h":59.82,"l":58.365,"n":9712,"o":59.07,"t":"2026-08-27T04:00:00Z","v":139063,"vw":59.064635},{"c":59.61,"h":60.165,"l":59.22,"n":10327,"o":59.36,"t":"2026-08-28T04:00:00Z","v":128322,"vw":59.562587},{"c":59.09,"h":59.52,"l":58.57,"n":3453,"o":59.52,"t":"2026-08-31T04:00:00Z","v":108156,"vw":59.09929},{"c":58.82,"h":59.43,"l":58.45,"n":4992,"o":58.98,"t":"2026-09-01T04:00:00Z","v":134391,"vw":58.801818},{"c":59.9,"h":59.99,"l":59.09,"n":6201,"o":59.16,"t":"2026-09-02T04:00:00Z","v":169965,"vw":59.705015},{"c":60.03,"h":60.57,"l":59.91,"n":3802,"o":60.35,"t":"2026-09-03T04:00:00Z","v":113428,"vw":60.186495},{"c":60.57,"h":60.81,"l":59.47,"n":3862,"o":59.69,"t":"2026-09-04T04:00:00Z","v":89601,"vw":60.502058},{"c":59.98,"h":60.55,"l":59.82,"n":5261,"o":60.33,"t":"2026-09-08T04:00:00Z","v":153518,"vw":60.064544},{"c":60.22,"h":60.24,"l":59.08,"n":5633,"o":59.54,"t":"2026-09-09T04:00:00Z","v":204410,"vw":59.897871},{"c":60.51,"h":60.565,"l":59.25,"n":4784,"o":60.08,"t":"2026-09-10T04:00:00Z","v":170511,"vw":60.132069},{"c":60.58,"h":61.43,"l":59.88,"n":4499,"o":60.98,"t":"2026-09-11T04:00:00Z","v":140943,"vw":60.503603},{"c":60.76,"h":61.815,"l":60.39,"n":6686,"o":60.69,"t":"2026-09-14T04:00:00Z","v":182020,"vw":60.74359},{"c":60.75,"h":61.225,"l":60.02,"n":7158,"o":60.5,"t":"2026-09-15T04:00:00Z","v":199720,"vw":60.787493},{"c":59.94,"h":61.1275,"l":59.34,"n":7616,"o":60.84,"t":"2026-09-16T04:00:00Z","v":286174,"vw":60.009946},{"c":59.63,"h":60.56,"l":59.466,"n":5998,"o":60.56,"t":"2026-09-17T04:00:00Z","v":139481,"vw":59.873852},{"c":59.7,"h":60.04,"l":59.05,"n":5161,"o":59.38,"t":"2026-09-18T04:00:00Z","v":541992,"vw":59.652833},{"c":59.93,"h":60.28,"l":59.555,"n":5929,"o":59.76,"t":"2026-09-21T04:00:00Z","v":251595,"vw":60.015298},{"c":59.25,"h":60.58,"l":59.25,"n":7395,"o":60.48,"t":"2026-09-22T04:00:00Z","v":287827,"vw":59.641682},{"c":58.36,"h":59.14,"l":58.295,"n":6232,"o":58.99,"t":"2026-09-23T04:00:00Z","v":196816,"vw":58.624806},{"c":58.85,"h":59.1,"l":58.19,"n":5976,"o":58.59,"t":"2026-09-24T04:00:00Z","v":176479,"vw":58.75504},{"c":59.51,"h":59.61,"l":58.73,"n":5534,"o":58.85,"t":"2026-09-25T04:00:00Z","v":192382,"vw":59.454439},{"c":58.76,"h":59.435,"l":58.7,"n":5232,"o":59.37,"t":"2026-09-28T04:00:00Z","v":157419,"vw":58.868603},{"c":58.05,"h":58.76,"l":57.62,"n":4568,"o":58.76,"t":"2026-09-29T04:00:00Z","v":129650,"vw":58.001312},{"c":57.66,"h":58.35,"l":57.4,"n":3778,"o":58.05,"t":"2026-09-30T04:00:00Z","v":156259,"vw":57.650096},{"c":58.095,"h":58.15,"l":56.67,"n":7044,"o":57.66,"t":"2026-10-01T04:00:00Z","v":263161,"vw":57.63211},{"c":59.07,"h":59.8,"l":58.545,"n":5072,"o":58.61,"t":"2026-10-02T04:00:00Z","v":169356,"vw":58.961587},{"c":58.31,"h":59.04,"l":58.27,"n":4696,"o":59.03,"t":"2026-10-05T04:00:00Z","v":189489,"vw":58.438412},{"c":57.98,"h":58.84,"l":57.84,"n":5102,"o":58.57,"t":"2026-10-06T04:00:00Z","v":169904,"vw":58.141709},{"c":57.19,"h":57.7,"l":56.45,"n":4814,"o":57.37,"t":"2026-10-07T04:00:00Z","v":182434,"vw":57.193001},{"c":57.45,"h":58.055,"l":57.06,"n":7858,"o":57.11,"t":"2026-10-08T04:00:00Z","v":435548,"vw":57.540446},{"c":56.84,"h":57.315,"l":56.6275,"n":5611,"o":57.21,"t":"2026-10-09T04:00:00Z","v":222479,"vw":56.901716},{"c":57.24,"h":57.6,"l":56.55,"n":5398,"o":56.86,"t":"2026-10-12T04:00:00Z","v":241313,"vw":57.225467},{"c":56.87,"h":57.76,"l":56.69,"n":5400,"o":57.59,"t":"2026-10-13T04:00:00Z","v":176242,"vw":56.871591},{"c":57.02,"h":57.1325,"l":55.61,"n":6284,"o":55.94,"t":"2026-10-14T04:00:00Z","v":241979,"vw":56.818969},{"c":57.91,"h":58.37,"l":57.35,"n":8258,"o":57.36,"t":"2026-10-15T04:00:00Z","v":360643,"vw":57.849106},{"c":58,"h":58.87,"l":57.71,"n":7320,"o":58.19,"t":"2026-10-16T04:00:00Z","v":246354,"vw":58.158787},{"c":57.56,"h":58,"l":57.39,"n":5567,"o":57.76,"t":"2026-10-19T04:00:00Z","v":197356,"vw":57.55935},{"c":58.59,"h":58.99,"l":57.77,"n":4961,"o":57.77,"t":"2026-10-20T04:00:00Z","v":181357,"vw":58.472833},{"c":58.02,"h":58.605,"l":57.58,"n":4895,"o":58.5,"t":"2026-10-21T04:00:00Z","v":171048,"vw":58.073936},{"c":59.38,"h":59.6,"l":58.11,"n":5297,"o":58.11,"t":"2026-10-22T04:00:00Z","v":227355,"vw":59.239344}],"volatilityBars":[{"c":59.895,"h":59.895,"l":59.76,"n":19,"o":59.76,"t":"2026-09-21T13:30:00Z","v":838,"vw":59.794839},{"c":59.625,"h":59.78,"l":59.555,"n":56,"o":59.78,"t":"2026-09-21T13:45:00Z","v":2262,"vw":59.670535},{"c":59.855,"h":59.855,"l":59.845,"n":27,"o":59.845,"t":"2026-09-21T14:00:00Z","v":438,"vw":59.85},{"c":59.66,"h":59.71,"l":59.66,"n":52,"o":59.71,"t":"2026-09-21T14:15:00Z","v":1651,"vw":59.697222},{"c":59.7,"h":59.7,"l":59.595,"n":76,"o":59.66,"t":"2026-09-21T14:30:00Z","v":2612,"vw":59.645545},{"c":60.07,"h":60.07,"l":59.67,"n":153,"o":59.67,"t":"2026-09-21T14:45:00Z","v":5345,"vw":59.936111},{"c":60.115,"h":60.13,"l":60.115,"n":35,"o":60.13,"t":"2026-09-21T15:00:00Z","v":894,"vw":60.1225},{"c":60.16,"h":60.25,"l":60.06,"n":239,"o":60.25,"t":"2026-09-21T15:15:00Z","v":11812,"vw":60.119501},{"c":60.215,"h":60.215,"l":60.135,"n":407,"o":60.16,"t":"2026-09-21T15:30:00Z","v":22378,"vw":60.18373},{"c":60.195,"h":60.23,"l":60.17,"n":146,"o":60.23,"t":"2026-09-21T15:45:00Z","v":4204,"vw":60.191538},{"c":60.26,"h":60.27,"l":60.225,"n":156,"o":60.24,"t":"2026-09-21T16:00:00Z","v":6896,"vw":60.249469},{"c":60.24,"h":60.28,"l":60.24,"n":88,"o":60.28,"t":"2026-09-21T16:15:00Z","v":2303,"vw":60.248758},{"c":60.195,"h":60.255,"l":60.12,"n":210,"o":60.22,"t":"2026-09-21T16:30:00Z","v":6424,"vw":60.171421},{"c":60.095,"h":60.195,"l":60.09,"n":177,"o":60.195,"t":"2026-09-21T16:45:00Z","v":8030,"vw":60.124187},{"c":60.17,"h":60.17,"l":60.12,"n":53,"o":60.12,"t":"2026-09-21T17:00:00Z","v":1691,"vw":60.141818},{"c":60.05,"h":60.18,"l":60.05,"n":185,"o":60.16,"t":"2026-09-21T17:15:00Z","v":7657,"vw":60.089029},{"c":60.01,"h":60.06,"l":59.99,"n":179,"o":60.05,"t":"2026-09-21T17:30:00Z","v":6377,"vw":60.027646},{"c":59.84,"h":60.01,"l":59.84,"n":161,"o":59.99,"t":"2026-09-21T17:45:00Z","v":4447,"vw":59.954032},{"c":59.82,"h":59.85,"l":59.81,"n":29,"o":59.81,"t":"2026-09-21T18:00:00Z","v":1411,"vw":59.832635},{"c":59.925,"h":59.96,"l":59.86,"n":125,"o":59.86,"t":"2026-09-21T18:15:00Z","v":3975,"vw":59.918462},{"c":59.92,"h":59.95,"l":59.87,"n":121,"o":59.95,"t":"2026-09-21T18:30:00Z","v":2688,"vw":59.921071},{"c":59.975,"h":60.02,"l":59.93,"n":196,"o":59.93,"t":"2026-09-21T18:45:00Z","v":6220,"vw":59.976956},{"c":60.02,"h":60.02,"l":59.95,"n":84,"o":59.975,"t":"2026-09-21T19:00:00Z","v":3135,"vw":59.99},{"c":60.055,"h":60.15,"l":60.015,"n":121,"o":60.015,"t":"2026-09-21T19:15:00Z","v":4733,"vw":60.095423},{"c":60.105,"h":60.1075,"l":59.96,"n":225,"o":60.01,"t":"2026-09-21T19:30:00Z","v":9650,"vw":60.012491},{"c":59.96,"h":60.135,"l":59.88,"n":1128,"o":60.1,"t":"2026-09-21T19:45:00Z","v":48553,"vw":59.982597},{"c":59.93,"h":59.93,"l":59.93,"n":20,"o":59.93,"t":"2026-09-21T20:00:00Z","v":49224,"vw":59.93},{"c":59.8,"h":59.8,"l":59.8,"n":19,"o":59.8,"t":"2026-09-22T09:00:00Z","v":698,"vw":59.8},{"c":59.87,"h":59.87,"l":59.87,"n":16,"o":59.87,"t":"2026-09-22T10:15:00Z","v":739,"vw":59.87},{"c":60.34,"h":60.34,"l":60.34,"n":8,"o":60.34,"t":"2026-09-22T13:00:00Z","v":401,"vw":60.34},{"c":60.27,"h":60.58,"l":59.825,"n":171,"o":60.48,"t":"2026-09-22T13:30:00Z","v":7032,"vw":60.28632},{"c":60.2061,"h":60.23,"l":60.025,"n":51,"o":60.13,"t":"2026-09-22T13:45:00Z","v":1377,"vw":60.168774},{"c":60.345,"h":60.4,"l":60.28,"n":87,"o":60.4,"t":"2026-09-22T14:00:00Z","v":3857,"vw":60.359773},{"c":60.245,"h":60.31,"l":60.14,"n":184,"o":60.31,"t":"2026-09-22T14:15:00Z","v":9394,"vw":60.224019},{"c":59.88,"h":60.15,"l":59.855,"n":182,"o":60.13,"t":"2026-09-22T14:30:00Z","v":8372,"vw":59.955702},{"c":59.895,"h":59.96,"l":59.83,"n":255,"o":59.8625,"t":"2026-09-22T14:45:00Z","v":8998,"vw":59.883403},{"c":59.83,"h":59.86,"l":59.755,"n":284,"o":59.85,"t":"2026-09-22T15:00:00Z","v":9678,"vw":59.823374},{"c":59.93,"h":59.93,"l":59.8125,"n":181,"o":59.84,"t":"2026-09-22T15:15:00Z","v":3976,"vw":59.883803},{"c":59.865,"h":59.915,"l":59.755,"n":217,"o":59.77,"t":"2026-09-22T15:30:00Z","v":9919,"vw":59.800916},{"c":59.87,"h":59.93,"l":59.83,"n":256,"o":59.88,"t":"2026-09-22T15:45:00Z","v":9675,"vw":59.872616},{"c":59.87,"h":59.92,"l":59.85,"n":89,"o":59.89,"t":"2026-09-22T16:00:00Z","v":1997,"vw":59.900122},{"c":59.84,"h":59.99,"l":59.84,"n":156,"o":59.92,"t":"2026-09-22T16:15:00Z","v":4016,"vw":59.907273},{"c":59.79,"h":59.9,"l":59.79,"n":111,"o":59.82,"t":"2026-09-22T16:30:00Z","v":3710,"vw":59.855774},{"c":59.87,"h":59.87,"l":59.76,"n":83,"o":59.76,"t":"2026-09-22T16:45:00Z","v":2198,"vw":59.810232},{"c":59.84,"h":59.865,"l":59.7458,"n":82,"o":59.865,"t":"2026-09-22T17:00:00Z","v":3034,"vw":59.801171},{"c":59.87,"h":59.87,"l":59.8,"n":85,"o":59.85,"t":"2026-09-22T17:15:00Z","v":2837,"vw":59.828586},{"c":59.97,"h":60.045,"l":59.89,"n":126,"o":59.89,"t":"2026-09-22T17:30:00Z","v":3274,"vw":59.935676},{"c":60.155,"h":60.155,"l":59.95,"n":206,"o":60,"t":"2026-09-22T17:45:00Z","v":4724,"vw":59.996989},{"c":59.985,"h":60,"l":59.94,"n":67,"o":60,"t":"2026-09-22T18:00:00Z","v":1164,"vw":59.96539},{"c":59.96,"h":60.01,"l":59.96,"n":55,"o":60.01,"t":"2026-09-22T18:15:00Z","v":1225,"vw":59.982801},{"c":59.925,"h":60,"l":59.91,"n":113,"o":59.96,"t":"2026-09-22T18:30:00Z","v":2203,"vw":59.952154},{"c":59.97,"h":60.0059,"l":59.95,"n":96,"o":60.0059,"t":"2026-09-22T18:45:00Z","v":1872,"vw":59.967651},{"c":59.955,"h":59.97,"l":59.89,"n":284,"o":59.95,"t":"2026-09-22T19:00:00Z","v":12395,"vw":59.921985},{"c":59.97,"h":60.06,"l":59.8901,"n":267,"o":59.955,"t":"2026-09-22T19:15:00Z","v":11971,"vw":59.934292},{"c":59.9,"h":60.02,"l":59.9,"n":317,"o":59.965,"t":"2026-09-22T19:30:00Z","v":11912,"vw":59.975167},{"c":59.27,"h":59.955,"l":59.25,"n":1470,"o":59.92,"t":"2026-09-22T19:45:00Z","v":60710,"vw":59.543956},{"c":59.25,"h":59.25,"l":59.25,"n":12,"o":59.25,"t":"2026-09-22T20:00:00Z","v":66091,"vw":59.25},{"c":59.25,"h":59.25,"l":59.25,"n":11,"o":59.25,"t":"2026-09-22T22:45:00Z","v":1009,"vw":59.25},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-09-22T23:00:00Z","v":999,"vw":59.25},{"c":59.015,"h":59.015,"l":58.99,"n":25,"o":58.99,"t":"2026-09-23T13:30:00Z","v":966,"vw":58.994425},{"c":58.92,"h":58.92,"l":58.92,"n":25,"o":58.92,"t":"2026-09-23T13:45:00Z","v":594,"vw":58.92},{"c":59.035,"h":59.035,"l":58.88,"n":112,"o":58.93,"t":"2026-09-23T14:00:00Z","v":3996,"vw":58.976133},{"c":59.135,"h":59.135,"l":59.12,"n":36,"o":59.12,"t":"2026-09-23T14:15:00Z","v":1032,"vw":59.129},{"c":58.855,"h":59.14,"l":58.855,"n":92,"o":59.1,"t":"2026-09-23T14:30:00Z","v":3083,"vw":58.967353},{"c":58.92,"h":59.09,"l":58.91,"n":137,"o":58.93,"t":"2026-09-23T14:45:00Z","v":9198,"vw":58.992185},{"c":59.04,"h":59.085,"l":58.975,"n":79,"o":58.975,"t":"2026-09-23T15:00:00Z","v":2296,"vw":59.048491},{"c":58.94,"h":59.14,"l":58.94,"n":216,"o":59.14,"t":"2026-09-23T15:15:00Z","v":5002,"vw":59.02954},{"c":58.91,"h":58.91,"l":58.84,"n":193,"o":58.9,"t":"2026-09-23T15:30:00Z","v":6124,"vw":58.870345},{"c":58.795,"h":58.9,"l":58.78,"n":110,"o":58.88,"t":"2026-09-23T15:45:00Z","v":2999,"vw":58.838333},{"c":58.745,"h":58.795,"l":58.69,"n":201,"o":58.795,"t":"2026-09-23T16:00:00Z","v":6160,"vw":58.727609},{"c":58.78,"h":58.79,"l":58.745,"n":164,"o":58.745,"t":"2026-09-23T16:15:00Z","v":5044,"vw":58.769303},{"c":58.935,"h":58.935,"l":58.79,"n":153,"o":58.79,"t":"2026-09-23T16:30:00Z","v":6049,"vw":58.823171},{"c":58.89,"h":58.93,"l":58.89,"n":91,"o":58.93,"t":"2026-09-23T16:45:00Z","v":2354,"vw":58.9075},{"c":58.82,"h":58.9,"l":58.75,"n":195,"o":58.9,"t":"2026-09-23T17:00:00Z","v":5106,"vw":58.806657},{"c":58.88,"h":58.88,"l":58.845,"n":43,"o":58.86,"t":"2026-09-23T17:15:00Z","v":1681,"vw":58.862389},{"c":58.92,"h":58.92,"l":58.85,"n":232,"o":58.87,"t":"2026-09-23T17:30:00Z","v":8595,"vw":58.892656},{"c":59,"h":59,"l":58.98,"n":38,"o":58.995,"t":"2026-09-23T17:45:00Z","v":1845,"vw":58.989626},{"c":58.9,"h":58.98,"l":58.9,"n":119,"o":58.98,"t":"2026-09-23T18:00:00Z","v":4765,"vw":58.96231},{"c":58.91,"h":58.91,"l":58.88,"n":141,"o":58.9,"t":"2026-09-23T18:15:00Z","v":3191,"vw":58.900573},{"c":58.81,"h":58.89,"l":58.75,"n":154,"o":58.89,"t":"2026-09-23T18:30:00Z","v":3387,"vw":58.792666},{"c":58.91,"h":58.91,"l":58.79,"n":118,"o":58.8,"t":"2026-09-23T18:45:00Z","v":2276,"vw":58.818749},{"c":58.86,"h":58.93,"l":58.84,"n":156,"o":58.93,"t":"2026-09-23T19:00:00Z","v":3889,"vw":58.895269},{"c":58.76,"h":58.84,"l":58.76,"n":171,"o":58.84,"t":"2026-09-23T19:15:00Z","v":2495,"vw":58.812974},{"c":58.55,"h":58.76,"l":58.55,"n":255,"o":58.76,"t":"2026-09-23T19:30:00Z","v":6283,"vw":58.634278},{"c":58.35,"h":58.55,"l":58.295,"n":955,"o":58.55,"t":"2026-09-23T19:45:00Z","v":30553,"vw":58.42925},{"c":58.36,"h":58.36,"l":58.36,"n":25,"o":58.36,"t":"2026-09-23T20:00:00Z","v":49189,"vw":58.36},{"c":58.32,"h":58.59,"l":58.32,"n":33,"o":58.59,"t":"2026-09-24T13:30:00Z","v":1984,"vw":58.52445},{"c":58.53,"h":58.53,"l":58.53,"n":5,"o":58.53,"t":"2026-09-24T13:45:00Z","v":319,"vw":58.53},{"c":58.63,"h":58.88,"l":58.58,"n":140,"o":58.88,"t":"2026-09-24T14:00:00Z","v":4739,"vw":58.685813},{"c":58.53,"h":58.54,"l":58.53,"n":78,"o":58.54,"t":"2026-09-24T14:15:00Z","v":1192,"vw":58.535924},{"c":58.425,"h":58.57,"l":58.425,"n":41,"o":58.57,"t":"2026-09-24T14:30:00Z","v":895,"vw":58.510895},{"c":58.27,"h":58.37,"l":58.27,"n":20,"o":58.37,"t":"2026-09-24T14:45:00Z","v":1581,"vw":58.301},{"c":58.19,"h":58.32,"l":58.19,"n":210,"o":58.32,"t":"2026-09-24T15:00:00Z","v":4875,"vw":58.249839},{"c":58.38,"h":58.45,"l":58.29,"n":76,"o":58.29,"t":"2026-09-24T15:15:00Z","v":2636,"vw":58.378715},{"c":58.3639,"h":58.365,"l":58.34,"n":42,"o":58.34,"t":"2026-09-24T15:30:00Z","v":2526,"vw":58.363364},{"c":58.29,"h":58.37,"l":58.27,"n":126,"o":58.32,"t":"2026-09-24T15:45:00Z","v":4862,"vw":58.323417},{"c":58.46,"h":58.46,"l":58.2535,"n":124,"o":58.2535,"t":"2026-09-24T16:00:00Z","v":4084,"vw":58.321437},{"c":58.63,"h":58.895,"l":58.495,"n":207,"o":58.495,"t":"2026-09-24T16:15:00Z","v":7273,"vw":58.674146},{"c":58.81,"h":58.84,"l":58.58,"n":167,"o":58.62,"t":"2026-09-24T16:30:00Z","v":6431,"vw":58.676475},{"c":58.69,"h":58.85,"l":58.69,"n":110,"o":58.835,"t":"2026-09-24T16:45:00Z","v":3349,"vw":58.825799},{"c":58.82,"h":58.83,"l":58.67,"n":108,"o":58.67,"t":"2026-09-24T17:00:00Z","v":3305,"vw":58.790171},{"c":58.76,"h":58.805,"l":58.76,"n":29,"o":58.805,"t":"2026-09-24T17:15:00Z","v":747,"vw":58.797788},{"c":58.75,"h":58.775,"l":58.73,"n":27,"o":58.775,"t":"2026-09-24T17:30:00Z","v":411,"vw":58.751613},{"c":58.83,"h":58.88,"l":58.73,"n":104,"o":58.74,"t":"2026-09-24T17:45:00Z","v":3983,"vw":58.788836},{"c":58.85,"h":58.85,"l":58.78,"n":29,"o":58.78,"t":"2026-09-24T18:00:00Z","v":1855,"vw":58.808536},{"c":58.87,"h":58.95,"l":58.81,"n":123,"o":58.86,"t":"2026-09-24T18:15:00Z","v":4604,"vw":58.86891},{"c":58.79,"h":58.79,"l":58.76,"n":60,"o":58.79,"t":"2026-09-24T18:30:00Z","v":1471,"vw":58.774668},{"c":58.73,"h":58.83,"l":58.705,"n":76,"o":58.83,"t":"2026-09-24T18:45:00Z","v":2114,"vw":58.75875},{"c":58.73,"h":58.74,"l":58.68,"n":79,"o":58.74,"t":"2026-09-24T19:00:00Z","v":2115,"vw":58.705387},{"c":58.74,"h":58.75,"l":58.7,"n":129,"o":58.72,"t":"2026-09-24T19:15:00Z","v":3232,"vw":58.723093},{"c":58.86,"h":58.86,"l":58.75,"n":181,"o":58.75,"t":"2026-09-24T19:30:00Z","v":3528,"vw":58.785298},{"c":58.84,"h":59.1,"l":58.76,"n":1204,"o":58.81,"t":"2026-09-24T19:45:00Z","v":37799,"vw":58.901702},{"c":58.85,"h":58.85,"l":58.85,"n":21,"o":58.85,"t":"2026-09-24T20:00:00Z","v":43304,"vw":58.85},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-09-24T23:30:00Z","v":1996,"vw":58.85},{"c":59.61,"h":59.61,"l":58.73,"n":64,"o":58.85,"t":"2026-09-25T13:30:00Z","v":3627,"vw":58.9052},{"c":59.39,"h":59.39,"l":59.38,"n":20,"o":59.38,"t":"2026-09-25T13:45:00Z","v":503,"vw":59.3825},{"c":59.25,"h":59.25,"l":59.04,"n":59,"o":59.17,"t":"2026-09-25T14:00:00Z","v":2311,"vw":59.13564},{"c":59.34,"h":59.41,"l":59.34,"n":24,"o":59.41,"t":"2026-09-25T14:15:00Z","v":520,"vw":59.386667},{"c":59.49,"h":59.49,"l":59.28,"n":118,"o":59.34,"t":"2026-09-25T14:30:00Z","v":5182,"vw":59.347019},{"c":59.24,"h":59.36,"l":59.24,"n":32,"o":59.36,"t":"2026-09-25T14:45:00Z","v":1316,"vw":59.273208},{"c":59.175,"h":59.19,"l":59.175,"n":55,"o":59.19,"t":"2026-09-25T15:00:00Z","v":2366,"vw":59.188333},{"c":59.15,"h":59.15,"l":59.15,"n":23,"o":59.15,"t":"2026-09-25T15:15:00Z","v":326,"vw":59.15},{"c":59.08,"h":59.145,"l":59.08,"n":92,"o":59.145,"t":"2026-09-25T15:30:00Z","v":2950,"vw":59.109434},{"c":59.255,"h":59.26,"l":59.08,"n":170,"o":59.08,"t":"2026-09-25T15:45:00Z","v":2953,"vw":59.1675},{"c":59.46,"h":59.46,"l":59.29,"n":109,"o":59.32,"t":"2026-09-25T16:00:00Z","v":2633,"vw":59.339501},{"c":59.38,"h":59.46,"l":59.33,"n":78,"o":59.45,"t":"2026-09-25T16:15:00Z","v":2471,"vw":59.386563},{"c":59.35,"h":59.39,"l":59.35,"n":39,"o":59.37,"t":"2026-09-25T16:30:00Z","v":1262,"vw":59.37062},{"c":59.37,"h":59.38,"l":59.32,"n":47,"o":59.32,"t":"2026-09-25T16:45:00Z","v":1574,"vw":59.345556},{"c":59.4299,"h":59.4299,"l":59.38,"n":107,"o":59.38,"t":"2026-09-25T17:00:00Z","v":3622,"vw":59.41682},{"c":59.475,"h":59.475,"l":59.45,"n":38,"o":59.46,"t":"2026-09-25T17:15:00Z","v":1027,"vw":59.462545},{"c":59.3499,"h":59.46,"l":59.295,"n":97,"o":59.46,"t":"2026-09-25T17:30:00Z","v":3638,"vw":59.324627},{"c":59.39,"h":59.39,"l":59.33,"n":51,"o":59.33,"t":"2026-09-25T17:45:00Z","v":2741,"vw":59.364424},{"c":59.385,"h":59.43,"l":59.38,"n":77,"o":59.425,"t":"2026-09-25T18:00:00Z","v":2488,"vw":59.403585},{"c":59.41,"h":59.44,"l":59.41,"n":64,"o":59.42,"t":"2026-09-25T18:15:00Z","v":2566,"vw":59.423529},{"c":59.39,"h":59.42,"l":59.39,"n":43,"o":59.42,"t":"2026-09-25T18:30:00Z","v":1547,"vw":59.41},{"c":59.45,"h":59.45,"l":59.44,"n":18,"o":59.44,"t":"2026-09-25T18:45:00Z","v":576,"vw":59.4425},{"c":59.4892,"h":59.4892,"l":59.435,"n":83,"o":59.475,"t":"2026-09-25T19:00:00Z","v":2439,"vw":59.466973},{"c":59.46,"h":59.495,"l":59.44,"n":158,"o":59.46,"t":"2026-09-25T19:15:00Z","v":3702,"vw":59.476765},{"c":59.52,"h":59.545,"l":59.4,"n":137,"o":59.43,"t":"2026-09-25T19:30:00Z","v":2897,"vw":59.438889},{"c":59.5,"h":59.56,"l":59.44,"n":1133,"o":59.56,"t":"2026-09-25T19:45:00Z","v":35155,"vw":59.497824},{"c":59.51,"h":59.51,"l":59.51,"n":20,"o":59.51,"t":"2026-09-25T20:00:00Z","v":73656,"vw":59.51},{"c":59.07,"h":59.38,"l":58.99,"n":55,"o":59.37,"t":"2026-09-28T13:30:00Z","v":3529,"vw":59.302452},{"c":58.885,"h":59.29,"l":58.885,"n":38,"o":59.29,"t":"2026-09-28T13:45:00Z","v":1929,"vw":59.073736},{"c":59.2,"h":59.435,"l":58.87,"n":95,"o":58.87,"t":"2026-09-28T14:00:00Z","v":4841,"vw":59.325684},{"c":59.15,"h":59.15,"l":59.025,"n":66,"o":59.09,"t":"2026-09-28T14:15:00Z","v":1472,"vw":59.074055},{"c":59.14,"h":59.28,"l":59.07,"n":45,"o":59.28,"t":"2026-09-28T14:30:00Z","v":1878,"vw":59.165},{"c":58.99,"h":59.21,"l":58.99,"n":70,"o":59.21,"t":"2026-09-28T14:45:00Z","v":2298,"vw":59.045186},{"c":58.925,"h":59.015,"l":58.925,"n":85,"o":59,"t":"2026-09-28T15:00:00Z","v":2620,"vw":58.96684},{"c":58.92,"h":58.95,"l":58.87,"n":79,"o":58.87,"t":"2026-09-28T15:15:00Z","v":1352,"vw":58.8975},{"c":58.99,"h":58.99,"l":58.99,"n":9,"o":58.99,"t":"2026-09-28T15:30:00Z","v":116,"vw":58.99},{"c":58.88,"h":58.93,"l":58.86,"n":77,"o":58.93,"t":"2026-09-28T15:45:00Z","v":1790,"vw":58.907},{"c":58.85,"h":58.885,"l":58.85,"n":53,"o":58.885,"t":"2026-09-28T16:00:00Z","v":1001,"vw":58.867},{"c":58.905,"h":58.93,"l":58.85,"n":185,"o":58.85,"t":"2026-09-28T16:15:00Z","v":6446,"vw":58.899439},{"c":58.85,"h":59.05,"l":58.85,"n":89,"o":59.05,"t":"2026-09-28T16:30:00Z","v":2115,"vw":58.914728},{"c":58.84,"h":58.84,"l":58.81,"n":28,"o":58.81,"t":"2026-09-28T16:45:00Z","v":477,"vw":58.825},{"c":59.045,"h":59.15,"l":58.92,"n":246,"o":58.92,"t":"2026-09-28T17:00:00Z","v":5684,"vw":59.064857},{"c":58.93,"h":58.98,"l":58.93,"n":39,"o":58.97,"t":"2026-09-28T17:15:00Z","v":1410,"vw":58.965571},{"c":59.05,"h":59.05,"l":58.93,"n":105,"o":58.93,"t":"2026-09-28T17:30:00Z","v":2730,"vw":59.025464},{"c":59,"h":59.09,"l":59,"n":74,"o":59.09,"t":"2026-09-28T17:45:00Z","v":2349,"vw":59.026772},{"c":58.915,"h":58.95,"l":58.88,"n":77,"o":58.95,"t":"2026-09-28T18:00:00Z","v":3139,"vw":58.900548},{"c":58.91,"h":58.93,"l":58.84,"n":104,"o":58.84,"t":"2026-09-28T18:15:00Z","v":3823,"vw":58.909596},{"c":58.9,"h":58.9,"l":58.86,"n":47,"o":58.88,"t":"2026-09-28T18:30:00Z","v":980,"vw":58.878237},{"c":58.84,"h":58.9,"l":58.84,"n":105,"o":58.9,"t":"2026-09-28T18:45:00Z","v":2613,"vw":58.861632},{"c":58.72,"h":58.82,"l":58.72,"n":92,"o":58.82,"t":"2026-09-28T19:00:00Z","v":2298,"vw":58.801499},{"c":58.74,"h":58.77,"l":58.7,"n":120,"o":58.7,"t":"2026-09-28T19:15:00Z","v":2987,"vw":58.740518},{"c":58.82,"h":58.875,"l":58.72,"n":246,"o":58.77,"t":"2026-09-28T19:30:00Z","v":6609,"vw":58.798002},{"c":58.761,"h":58.9,"l":58.72,"n":704,"o":58.8,"t":"2026-09-28T19:45:00Z","v":21589,"vw":58.813238},{"c":58.76,"h":58.76,"l":58.76,"n":17,"o":58.76,"t":"2026-09-28T20:00:00Z","v":47969,"vw":58.76},{"c":58.76,"h":58.76,"l":58.76,"n":7,"o":58.76,"t":"2026-09-29T13:30:00Z","v":251,"vw":58.76},{"c":58.685,"h":58.76,"l":58.54,"n":27,"o":58.76,"t":"2026-09-29T14:00:00Z","v":796,"vw":58.684553},{"c":58.32,"h":58.61,"l":58.28,"n":123,"o":58.52,"t":"2026-09-29T14:15:00Z","v":5705,"vw":58.458474},{"c":58.4,"h":58.4,"l":58.34,"n":34,"o":58.3699,"t":"2026-09-29T14:30:00Z","v":944,"vw":58.371815},{"c":58.3,"h":58.36,"l":58.28,"n":25,"o":58.36,"t":"2026-09-29T14:45:00Z","v":744,"vw":58.306667},{"c":58.09,"h":58.32,"l":58.09,"n":224,"o":58.3,"t":"2026-09-29T15:00:00Z","v":6437,"vw":58.258559},{"c":58.16,"h":58.16,"l":58.04,"n":111,"o":58.05,"t":"2026-09-29T15:15:00Z","v":3250,"vw":58.088543},{"c":58.03,"h":58.19,"l":58.02,"n":123,"o":58.18,"t":"2026-09-29T15:30:00Z","v":3777,"vw":58.112812},{"c":57.875,"h":58.07,"l":57.875,"n":132,"o":58.02,"t":"2026-09-29T15:45:00Z","v":4692,"vw":57.981613},{"c":57.785,"h":57.84,"l":57.695,"n":179,"o":57.83,"t":"2026-09-29T16:00:00Z","v":6261,"vw":57.795174},{"c":57.6326,"h":57.775,"l":57.62,"n":80,"o":57.775,"t":"2026-09-29T16:15:00Z","v":2405,"vw":57.689694},{"c":57.82,"h":57.82,"l":57.66,"n":42,"o":57.66,"t":"2026-09-29T16:30:00Z","v":1251,"vw":57.713482},{"c":57.835,"h":57.87,"l":57.835,"n":20,"o":57.87,"t":"2026-09-29T16:45:00Z","v":474,"vw":57.8525},{"c":57.74,"h":57.815,"l":57.71,"n":54,"o":57.8,"t":"2026-09-29T17:00:00Z","v":2858,"vw":57.764213},{"c":57.74,"h":57.76,"l":57.74,"n":11,"o":57.76,"t":"2026-09-29T17:15:00Z","v":425,"vw":57.746667},{"c":57.81,"h":57.88,"l":57.78,"n":78,"o":57.78,"t":"2026-09-29T17:30:00Z","v":1776,"vw":57.843182},{"c":57.69,"h":57.92,"l":57.69,"n":124,"o":57.89,"t":"2026-09-29T17:45:00Z","v":4213,"vw":57.835205},{"c":57.82,"h":57.84,"l":57.67,"n":185,"o":57.68,"t":"2026-09-29T18:00:00Z","v":7501,"vw":57.790036},{"c":57.86,"h":57.86,"l":57.83,"n":72,"o":57.83,"t":"2026-09-29T18:15:00Z","v":1224,"vw":57.85125},{"c":57.83,"h":57.91,"l":57.82,"n":138,"o":57.82,"t":"2026-09-29T18:30:00Z","v":4315,"vw":57.845255},{"c":57.815,"h":57.815,"l":57.765,"n":57,"o":57.79,"t":"2026-09-29T18:45:00Z","v":1296,"vw":57.791875},{"c":57.79,"h":57.85,"l":57.79,"n":50,"o":57.85,"t":"2026-09-29T19:00:00Z","v":914,"vw":57.836},{"c":57.85,"h":57.85,"l":57.82,"n":74,"o":57.85,"t":"2026-09-29T19:15:00Z","v":1986,"vw":57.84},{"c":58.05,"h":58.05,"l":57.85,"n":144,"o":57.85,"t":"2026-09-29T19:30:00Z","v":4989,"vw":57.914543},{"c":58.05,"h":58.095,"l":57.98,"n":521,"o":57.98,"t":"2026-09-29T19:45:00Z","v":13616,"vw":58.056989},{"c":58.05,"h":58.05,"l":58.05,"n":21,"o":58.05,"t":"2026-09-29T20:00:00Z","v":27277,"vw":58.05},{"c":57.935,"h":58.35,"l":57.755,"n":93,"o":58.05,"t":"2026-09-30T13:30:00Z","v":3873,"vw":57.959871},{"c":57.87,"h":58.01,"l":57.85,"n":35,"o":58.01,"t":"2026-09-30T13:45:00Z","v":1624,"vw":57.8925},{"c":58.03,"h":58.1,"l":57.81,"n":70,"o":57.87,"t":"2026-09-30T14:00:00Z","v":3508,"vw":58.000096},{"c":57.92,"h":58.05,"l":57.88,"n":62,"o":57.96,"t":"2026-09-30T14:15:00Z","v":1823,"vw":57.941111},{"c":57.675,"h":57.82,"l":57.675,"n":21,"o":57.79,"t":"2026-09-30T14:30:00Z","v":592,"vw":57.765},{"c":57.79,"h":57.82,"l":57.75,"n":55,"o":57.805,"t":"2026-09-30T14:45:00Z","v":1105,"vw":57.786667},{"c":57.76,"h":57.85,"l":57.76,"n":70,"o":57.84,"t":"2026-09-30T15:00:00Z","v":1993,"vw":57.809908},{"c":57.65,"h":57.75,"l":57.635,"n":48,"o":57.75,"t":"2026-09-30T15:15:00Z","v":2015,"vw":57.724007},{"c":57.47,"h":57.5695,"l":57.47,"n":61,"o":57.5695,"t":"2026-09-30T15:30:00Z","v":3389,"vw":57.502044},{"c":57.46,"h":57.505,"l":57.43,"n":97,"o":57.49,"t":"2026-09-30T15:45:00Z","v":4141,"vw":57.457},{"c":57.5,"h":57.55,"l":57.4701,"n":52,"o":57.49,"t":"2026-09-30T16:00:00Z","v":2429,"vw":57.48319},{"c":57.49,"h":57.64,"l":57.49,"n":168,"o":57.5,"t":"2026-09-30T16:15:00Z","v":8490,"vw":57.577398},{"c":57.57,"h":57.6,"l":57.57,"n":58,"o":57.58,"t":"2026-09-30T16:30:00Z","v":1790,"vw":57.58634},{"c":57.55,"h":57.57,"l":57.53,"n":35,"o":57.57,"t":"2026-09-30T16:45:00Z","v":1571,"vw":57.54425},{"c":57.54,"h":57.57,"l":57.53,"n":66,"o":57.53,"t":"2026-09-30T17:00:00Z","v":2998,"vw":57.549044},{"c":57.47,"h":57.535,"l":57.4,"n":192,"o":57.535,"t":"2026-09-30T17:15:00Z","v":8718,"vw":57.432583},{"c":57.48,"h":57.48,"l":57.42,"n":27,"o":57.42,"t":"2026-09-30T17:30:00Z","v":659,"vw":57.446316},{"c":57.5,"h":57.52,"l":57.46,"n":73,"o":57.52,"t":"2026-09-30T17:45:00Z","v":1684,"vw":57.486364},{"c":57.47,"h":57.51,"l":57.47,"n":94,"o":57.5,"t":"2026-09-30T18:00:00Z","v":3203,"vw":57.498666},{"c":57.53,"h":57.54,"l":57.48,"n":104,"o":57.4825,"t":"2026-09-30T18:15:00Z","v":2679,"vw":57.513264},{"c":57.57,"h":57.58,"l":57.54,"n":76,"o":57.58,"t":"2026-09-30T18:30:00Z","v":2257,"vw":57.571238},{"c":57.53,"h":57.54,"l":57.47,"n":109,"o":57.54,"t":"2026-09-30T18:45:00Z","v":2905,"vw":57.5129},{"c":57.62,"h":57.62,"l":57.55,"n":94,"o":57.56,"t":"2026-09-30T19:00:00Z","v":3748,"vw":57.598864},{"c":57.67,"h":57.67,"l":57.6425,"n":37,"o":57.6425,"t":"2026-09-30T19:15:00Z","v":1120,"vw":57.661319},{"c":57.757,"h":57.77,"l":57.7,"n":219,"o":57.7,"t":"2026-09-30T19:30:00Z","v":6497,"vw":57.746308},{"c":57.71,"h":57.76,"l":57.685,"n":449,"o":57.76,"t":"2026-09-30T19:45:00Z","v":13928,"vw":57.733601},{"c":57.66,"h":57.66,"l":57.66,"n":13,"o":57.66,"t":"2026-09-30T20:00:00Z","v":48552,"vw":57.66},{"c":56.68,"h":57.66,"l":56.67,"n":79,"o":57.66,"t":"2026-10-01T13:30:00Z","v":3848,"vw":57.244648},{"c":57.23,"h":57.51,"l":57,"n":239,"o":57.005,"t":"2026-10-01T13:45:00Z","v":15664,"vw":57.172826},{"c":57.25,"h":57.32,"l":56.79,"n":161,"o":57.22,"t":"2026-10-01T14:00:00Z","v":12032,"vw":57.056328},{"c":56.89,"h":57.05,"l":56.89,"n":102,"o":57.05,"t":"2026-10-01T14:15:00Z","v":3400,"vw":56.946809},{"c":57.035,"h":57.05,"l":56.9,"n":140,"o":56.94,"t":"2026-10-01T14:30:00Z","v":5864,"vw":56.979858},{"c":57.07,"h":57.07,"l":56.87,"n":159,"o":57.07,"t":"2026-10-01T14:45:00Z","v":8514,"vw":56.989478},{"c":56.88,"h":57.01,"l":56.87,"n":203,"o":57.01,"t":"2026-10-01T15:00:00Z","v":6962,"vw":56.950206},{"c":56.925,"h":56.93,"l":56.81,"n":254,"o":56.865,"t":"2026-10-01T15:15:00Z","v":14827,"vw":56.868223},{"c":57.03,"h":57.03,"l":56.86,"n":229,"o":56.93,"t":"2026-10-01T15:30:00Z","v":8053,"vw":56.939139},{"c":57.25,"h":57.295,"l":57.07,"n":173,"o":57.08,"t":"2026-10-01T15:45:00Z","v":5679,"vw":57.167564},{"c":57.47,"h":57.47,"l":57.33,"n":84,"o":57.34,"t":"2026-10-01T16:00:00Z","v":2416,"vw":57.412559},{"c":57.63,"h":57.63,"l":57.45,"n":141,"o":57.45,"t":"2026-10-01T16:15:00Z","v":3465,"vw":57.535561},{"c":57.73,"h":57.73,"l":57.62,"n":146,"o":57.69,"t":"2026-10-01T16:30:00Z","v":3504,"vw":57.676429},{"c":57.7,"h":57.75,"l":57.66,"n":131,"o":57.72,"t":"2026-10-01T16:45:00Z","v":7875,"vw":57.708407},{"c":57.67,"h":57.78,"l":57.67,"n":142,"o":57.7,"t":"2026-10-01T17:00:00Z","v":5718,"vw":57.761411},{"c":57.65,"h":57.74,"l":57.64,"n":165,"o":57.64,"t":"2026-10-01T17:15:00Z","v":5787,"vw":57.671532},{"c":57.72,"h":57.77,"l":57.66,"n":199,"o":57.68,"t":"2026-10-01T17:30:00Z","v":6955,"vw":57.708948},{"c":57.655,"h":57.69,"l":57.65,"n":92,"o":57.67,"t":"2026-10-01T17:45:00Z","v":2950,"vw":57.666563},{"c":57.67,"h":57.67,"l":57.56,"n":107,"o":57.65,"t":"2026-10-01T18:00:00Z","v":3673,"vw":57.62366},{"c":57.73,"h":57.76,"l":57.69,"n":127,"o":57.69,"t":"2026-10-01T18:15:00Z","v":2449,"vw":57.714046},{"c":57.78,"h":57.84,"l":57.71,"n":184,"o":57.71,"t":"2026-10-01T18:30:00Z","v":4710,"vw":57.759367},{"c":57.74,"h":57.745,"l":57.72,"n":40,"o":57.745,"t":"2026-10-01T18:45:00Z","v":1025,"vw":57.738532},{"c":57.79,"h":57.81,"l":57.725,"n":148,"o":57.765,"t":"2026-10-01T19:00:00Z","v":5656,"vw":57.755902},{"c":57.97,"h":57.97,"l":57.78,"n":238,"o":57.78,"t":"2026-10-01T19:15:00Z","v":5289,"vw":57.843696},{"c":57.83,"h":58.01,"l":57.77,"n":298,"o":58,"t":"2026-10-01T19:30:00Z","v":13268,"vw":57.924144},{"c":58.1,"h":58.15,"l":57.86,"n":974,"o":57.86,"t":"2026-10-01T19:45:00Z","v":36623,"vw":58.041613},{"c":58.095,"h":58.095,"l":58.095,"n":25,"o":58.095,"t":"2026-10-01T20:00:00Z","v":40121,"vw":58.095},{"c":58.24,"h":58.24,"l":58.24,"n":6,"o":58.24,"t":"2026-10-02T08:15:00Z","v":1614,"vw":58.24},{"c":59.7,"h":59.8,"l":58.555,"n":97,"o":58.61,"t":"2026-10-02T13:30:00Z","v":6369,"vw":58.762809},{"c":58.81,"h":59.26,"l":58.73,"n":256,"o":59.245,"t":"2026-10-02T13:45:00Z","v":5158,"vw":58.936727},{"c":59.22,"h":59.24,"l":58.97,"n":83,"o":59.18,"t":"2026-10-02T14:00:00Z","v":4034,"vw":59.139992},{"c":59.31,"h":59.31,"l":59.04,"n":62,"o":59.12,"t":"2026-10-02T14:15:00Z","v":1894,"vw":59.105866},{"c":58.9736,"h":59.28,"l":58.9736,"n":16,"o":59.28,"t":"2026-10-02T14:30:00Z","v":434,"vw":59.073218},{"c":58.95,"h":59.18,"l":58.95,"n":161,"o":59.13,"t":"2026-10-02T14:45:00Z","v":6908,"vw":59.104191},{"c":58.81,"h":58.94,"l":58.615,"n":132,"o":58.94,"t":"2026-10-02T15:00:00Z","v":6660,"vw":58.711995},{"c":58.8,"h":58.8,"l":58.55,"n":86,"o":58.77,"t":"2026-10-02T15:15:00Z","v":2938,"vw":58.69735},{"c":58.81,"h":58.89,"l":58.81,"n":176,"o":58.84,"t":"2026-10-02T15:30:00Z","v":4083,"vw":58.83996},{"c":58.74,"h":58.74,"l":58.74,"n":13,"o":58.74,"t":"2026-10-02T15:45:00Z","v":336,"vw":58.74},{"c":58.79,"h":58.79,"l":58.65,"n":62,"o":58.67,"t":"2026-10-02T16:00:00Z","v":2543,"vw":58.671667},{"c":58.78,"h":58.78,"l":58.78,"n":14,"o":58.78,"t":"2026-10-02T16:15:00Z","v":394,"vw":58.78},{"c":58.705,"h":58.8,"l":58.67,"n":54,"o":58.71,"t":"2026-10-02T16:30:00Z","v":2569,"vw":58.737264},{"c":58.79,"h":58.79,"l":58.79,"n":24,"o":58.79,"t":"2026-10-02T16:45:00Z","v":623,"vw":58.79},{"c":58.69,"h":58.89,"l":58.69,"n":158,"o":58.82,"t":"2026-10-02T17:00:00Z","v":5828,"vw":58.812939},{"c":58.685,"h":58.685,"l":58.685,"n":12,"o":58.685,"t":"2026-10-02T17:15:00Z","v":398,"vw":58.685},{"c":58.73,"h":58.73,"l":58.545,"n":50,"o":58.59,"t":"2026-10-02T17:30:00Z","v":1835,"vw":58.627226},{"c":58.79,"h":58.79,"l":58.65,"n":56,"o":58.69,"t":"2026-10-02T17:45:00Z","v":2020,"vw":58.69098},{"c":58.825,"h":58.825,"l":58.725,"n":75,"o":58.725,"t":"2026-10-02T18:00:00Z","v":1401,"vw":58.773659},{"c":58.69,"h":58.78,"l":58.69,"n":90,"o":58.78,"t":"2026-10-02T18:15:00Z","v":2935,"vw":58.721994},{"c":58.8,"h":58.84,"l":58.735,"n":64,"o":58.74,"t":"2026-10-02T18:30:00Z","v":1961,"vw":58.77779},{"c":58.84,"h":58.8699,"l":58.79,"n":73,"o":58.79,"t":"2026-10-02T18:45:00Z","v":2001,"vw":58.837512},{"c":58.87,"h":58.9,"l":58.845,"n":105,"o":58.885,"t":"2026-10-02T19:00:00Z","v":2986,"vw":58.872778},{"c":58.97,"h":58.97,"l":58.905,"n":93,"o":58.92,"t":"2026-10-02T19:15:00Z","v":1644,"vw":58.946372},{"c":59.005,"h":59.02,"l":58.925,"n":307,"o":58.96,"t":"2026-10-02T19:30:00Z","v":13044,"vw":58.97508},{"c":59.09,"h":59.14,"l":59,"n":832,"o":59.11,"t":"2026-10-02T19:45:00Z","v":24757,"vw":59.081975},{"c":59.07,"h":59.07,"l":59.07,"n":11,"o":59.07,"t":"2026-10-02T20:00:00Z","v":38127,"vw":59.07},{"c":59.04,"h":59.04,"l":59.03,"n":32,"o":59.03,"t":"2026-10-05T13:30:00Z","v":771,"vw":59.032849},{"c":58.535,"h":58.57,"l":58.32,"n":110,"o":58.57,"t":"2026-10-05T13:45:00Z","v":5974,"vw":58.449558},{"c":58.775,"h":58.775,"l":58.49,"n":15,"o":58.49,"t":"2026-10-05T14:00:00Z","v":482,"vw":58.617182},{"c":58.87,"h":58.95,"l":58.87,"n":67,"o":58.95,"t":"2026-10-05T14:15:00Z","v":2766,"vw":58.913319},{"c":58.72,"h":58.74,"l":58.715,"n":50,"o":58.74,"t":"2026-10-05T14:30:00Z","v":1541,"vw":58.727392},{"c":58.65,"h":58.65,"l":58.585,"n":45,"o":58.62,"t":"2026-10-05T14:45:00Z","v":1280,"vw":58.615},{"c":58.67,"h":58.67,"l":58.615,"n":10,"o":58.615,"t":"2026-10-05T15:00:00Z","v":373,"vw":58.633333},{"c":58.55,"h":58.665,"l":58.55,"n":84,"o":58.665,"t":"2026-10-05T15:15:00Z","v":2410,"vw":58.592443},{"c":58.685,"h":58.685,"l":58.63,"n":49,"o":58.65,"t":"2026-10-05T15:30:00Z","v":2240,"vw":58.646818},{"c":58.74,"h":58.74,"l":58.63,"n":54,"o":58.63,"t":"2026-10-05T15:45:00Z","v":1815,"vw":58.709833},{"c":58.74,"h":58.74,"l":58.74,"n":8,"o":58.74,"t":"2026-10-05T16:00:00Z","v":193,"vw":58.74},{"c":58.63,"h":58.825,"l":58.63,"n":140,"o":58.825,"t":"2026-10-05T16:15:00Z","v":8217,"vw":58.761195},{"c":58.755,"h":58.76,"l":58.63,"n":79,"o":58.63,"t":"2026-10-05T16:30:00Z","v":3124,"vw":58.718037},{"c":58.74,"h":58.785,"l":58.72,"n":67,"o":58.73,"t":"2026-10-05T16:45:00Z","v":2603,"vw":58.749322},{"c":58.675,"h":58.71,"l":58.66,"n":85,"o":58.71,"t":"2026-10-05T17:00:00Z","v":2469,"vw":58.688333},{"c":58.73,"h":58.73,"l":58.6675,"n":52,"o":58.6675,"t":"2026-10-05T17:15:00Z","v":2549,"vw":58.686136},{"c":58.715,"h":58.715,"l":58.66,"n":60,"o":58.66,"t":"2026-10-05T17:30:00Z","v":2248,"vw":58.690827},{"c":58.57,"h":58.72,"l":58.57,"n":75,"o":58.72,"t":"2026-10-05T17:45:00Z","v":3813,"vw":58.640968},{"c":58.5,"h":58.63,"l":58.5,"n":80,"o":58.63,"t":"2026-10-05T18:00:00Z","v":2766,"vw":58.56},{"c":58.58,"h":58.58,"l":58.54,"n":48,"o":58.55,"t":"2026-10-05T18:15:00Z","v":1533,"vw":58.55686},{"c":58.65,"h":58.66,"l":58.61,"n":106,"o":58.61,"t":"2026-10-05T18:30:00Z","v":3042,"vw":58.640486},{"c":58.635,"h":58.65,"l":58.6001,"n":56,"o":58.63,"t":"2026-10-05T18:45:00Z","v":2909,"vw":58.61722},{"c":58.74,"h":58.75,"l":58.66,"n":135,"o":58.66,"t":"2026-10-05T19:00:00Z","v":4377,"vw":58.731845},{"c":58.7,"h":58.73,"l":58.7,"n":56,"o":58.72,"t":"2026-10-05T19:15:00Z","v":1340,"vw":58.717731},{"c":58.65,"h":58.75,"l":58.625,"n":191,"o":58.75,"t":"2026-10-05T19:30:00Z","v":5277,"vw":58.697248},{"c":58.41,"h":58.635,"l":58.27,"n":1227,"o":58.635,"t":"2026-10-05T19:45:00Z","v":36662,"vw":58.361853},{"c":58.31,"h":58.31,"l":58.31,"n":27,"o":58.31,"t":"2026-10-05T20:00:00Z","v":68099,"vw":58.31},{"c":58.4,"h":58.67,"l":58.22,"n":287,"o":58.57,"t":"2026-10-06T13:30:00Z","v":7348,"vw":58.448339},{"c":58.695,"h":58.759,"l":58.695,"n":23,"o":58.759,"t":"2026-10-06T13:45:00Z","v":1476,"vw":58.702235},{"c":58.72,"h":58.84,"l":58.72,"n":110,"o":58.83,"t":"2026-10-06T14:00:00Z","v":4801,"vw":58.79125},{"c":58.785,"h":58.785,"l":58.53,"n":31,"o":58.6,"t":"2026-10-06T14:15:00Z","v":1239,"vw":58.638333},{"c":58.42,"h":58.47,"l":58.36,"n":140,"o":58.43,"t":"2026-10-06T14:30:00Z","v":8758,"vw":58.417302},{"c":58.38,"h":58.47,"l":58.38,"n":66,"o":58.39,"t":"2026-10-06T14:45:00Z","v":3700,"vw":58.400121},{"c":58.45,"h":58.5,"l":58.45,"n":48,"o":58.5,"t":"2026-10-06T15:00:00Z","v":1494,"vw":58.47625},{"c":58.445,"h":58.45,"l":58.34,"n":65,"o":58.36,"t":"2026-10-06T15:15:00Z","v":2394,"vw":58.4075},{"c":58.37,"h":58.38,"l":58.37,"n":41,"o":58.38,"t":"2026-10-06T15:30:00Z","v":838,"vw":58.373333},{"c":58.325,"h":58.325,"l":58.27,"n":65,"o":58.27,"t":"2026-10-06T16:00:00Z","v":914,"vw":58.297},{"c":58.21,"h":58.32,"l":58.21,"n":91,"o":58.26,"t":"2026-10-06T16:15:00Z","v":4153,"vw":58.278621},{"c":58.26,"h":58.26,"l":58.185,"n":181,"o":58.24,"t":"2026-10-06T16:30:00Z","v":8436,"vw":58.20606},{"c":58.26,"h":58.3,"l":58.23,"n":107,"o":58.29,"t":"2026-10-06T16:45:00Z","v":2535,"vw":58.274615},{"c":58.295,"h":58.3025,"l":58.18,"n":105,"o":58.18,"t":"2026-10-06T17:00:00Z","v":3338,"vw":58.26175},{"c":58.235,"h":58.26,"l":58.16,"n":90,"o":58.26,"t":"2026-10-06T17:15:00Z","v":2904,"vw":58.205806},{"c":58.19,"h":58.215,"l":58.16,"n":45,"o":58.17,"t":"2026-10-06T17:30:00Z","v":1308,"vw":58.181826},{"c":58.195,"h":58.23,"l":58.19,"n":37,"o":58.19,"t":"2026-10-06T17:45:00Z","v":1241,"vw":58.205714},{"c":58.175,"h":58.19,"l":58.175,"n":40,"o":58.19,"t":"2026-10-06T18:00:00Z","v":809,"vw":58.185},{"c":58.09,"h":58.12,"l":58.0075,"n":106,"o":58.12,"t":"2026-10-06T18:15:00Z","v":3619,"vw":58.089912},{"c":58.1,"h":58.1,"l":58.05,"n":72,"o":58.05,"t":"2026-10-06T18:30:00Z","v":1369,"vw":58.072},{"c":58.1,"h":58.1,"l":58.06,"n":45,"o":58.09,"t":"2026-10-06T18:45:00Z","v":1085,"vw":58.07627},{"c":58.12,"h":58.14,"l":58.055,"n":130,"o":58.06,"t":"2026-10-06T19:00:00Z","v":3087,"vw":58.084697},{"c":58.21,"h":58.21,"l":58.06,"n":140,"o":58.07,"t":"2026-10-06T19:15:00Z","v":3269,"vw":58.111178},{"c":58.075,"h":58.22,"l":58.075,"n":258,"o":58.215,"t":"2026-10-06T19:30:00Z","v":6421,"vw":58.157855},{"c":58.02,"h":58.2,"l":57.84,"n":884,"o":58.1,"t":"2026-10-06T19:45:00Z","v":27996,"vw":58.030184},{"c":57.98,"h":57.98,"l":57.98,"n":16,"o":57.98,"t":"2026-10-06T20:00:00Z","v":47198,"vw":57.98},{"c":57.25,"h":57.7,"l":57.25,"n":36,"o":57.37,"t":"2026-10-07T13:30:00Z","v":3454,"vw":57.484439},{"c":57.24,"h":57.25,"l":56.7482,"n":54,"o":57.25,"t":"2026-10-07T13:45:00Z","v":1664,"vw":57.131775},{"c":57.02,"h":57.34,"l":56.45,"n":199,"o":56.915,"t":"2026-10-07T14:00:00Z","v":13205,"vw":57.159491},{"c":57.24,"h":57.26,"l":56.9,"n":35,"o":56.9,"t":"2026-10-07T14:15:00Z","v":1601,"vw":57.076818},{"c":57.015,"h":57.06,"l":57.015,"n":21,"o":57.06,"t":"2026-10-07T14:30:00Z","v":536,"vw":57.038333},{"c":56.975,"h":57,"l":56.975,"n":41,"o":57,"t":"2026-10-07T14:45:00Z","v":916,"vw":56.98503},{"c":57.1,"h":57.13,"l":56.97,"n":98,"o":56.975,"t":"2026-10-07T15:00:00Z","v":1644,"vw":57.055},{"c":57.07,"h":57.07,"l":56.95,"n":88,"o":57,"t":"2026-10-07T15:15:00Z","v":2879,"vw":57.017165},{"c":57.09,"h":57.14,"l":57.01,"n":69,"o":57.02,"t":"2026-10-07T15:30:00Z","v":1834,"vw":57.084},{"c":57.18,"h":57.18,"l":57.03,"n":68,"o":57.03,"t":"2026-10-07T15:45:00Z","v":1249,"vw":57.108774},{"c":57.205,"h":57.205,"l":57.16,"n":17,"o":57.16,"t":"2026-10-07T16:00:00Z","v":301,"vw":57.1825},{"c":57.21,"h":57.21,"l":57.21,"n":7,"o":57.21,"t":"2026-10-07T16:15:00Z","v":179,"vw":57.21},{"c":57.3,"h":57.3,"l":57.24,"n":52,"o":57.24,"t":"2026-10-07T16:30:00Z","v":910,"vw":57.256086},{"c":57.375,"h":57.42,"l":57.375,"n":43,"o":57.42,"t":"2026-10-07T16:45:00Z","v":1167,"vw":57.398333},{"c":57.51,"h":57.535,"l":57.42,"n":130,"o":57.42,"t":"2026-10-07T17:00:00Z","v":3837,"vw":57.488125},{"c":57.52,"h":57.585,"l":57.5,"n":114,"o":57.51,"t":"2026-10-07T17:15:00Z","v":2809,"vw":57.536154},{"c":57.45,"h":57.49,"l":57.42,"n":85,"o":57.49,"t":"2026-10-07T17:30:00Z","v":2148,"vw":57.440347},{"c":57.43,"h":57.5,"l":57.43,"n":53,"o":57.5,"t":"2026-10-07T17:45:00Z","v":1306,"vw":57.465},{"c":57.39,"h":57.41,"l":57.37,"n":88,"o":57.4,"t":"2026-10-07T18:00:00Z","v":2451,"vw":57.389226},{"c":57.3,"h":57.405,"l":57.3,"n":67,"o":57.405,"t":"2026-10-07T18:15:00Z","v":2131,"vw":57.342768},{"c":57.21,"h":57.33,"l":57.21,"n":135,"o":57.31,"t":"2026-10-07T18:30:00Z","v":6088,"vw":57.2695},{"c":57.245,"h":57.28,"l":57.22,"n":96,"o":57.23,"t":"2026-10-07T18:45:00Z","v":4110,"vw":57.241178},{"c":57.08,"h":57.22,"l":57.08,"n":121,"o":57.22,"t":"2026-10-07T19:00:00Z","v":6871,"vw":57.155279},{"c":57.16,"h":57.19,"l":57.06,"n":315,"o":57.09,"t":"2026-10-07T19:15:00Z","v":9755,"vw":57.111283},{"c":57.12,"h":57.21,"l":57.085,"n":293,"o":57.21,"t":"2026-10-07T19:30:00Z","v":6895,"vw":57.139769},{"c":57.19,"h":57.24,"l":56.96,"n":934,"o":57.125,"t":"2026-10-07T19:45:00Z","v":26011,"vw":57.101728},{"c":57.19,"h":57.19,"l":57.19,"n":29,"o":57.19,"t":"2026-10-07T20:00:00Z","v":62044,"vw":57.19},{"c":57.275,"h":57.535,"l":57.11,"n":98,"o":57.11,"t":"2026-10-08T13:30:00Z","v":3899,"vw":57.264796},{"c":57.42,"h":57.48,"l":57.42,"n":26,"o":57.43,"t":"2026-10-08T13:45:00Z","v":1239,"vw":57.427883},{"c":57.46,"h":57.46,"l":57.42,"n":35,"o":57.42,"t":"2026-10-08T14:00:00Z","v":1092,"vw":57.430178},{"c":57.28,"h":57.45,"l":57.28,"n":39,"o":57.45,"t":"2026-10-08T14:15:00Z","v":1713,"vw":57.303116},{"c":57.335,"h":57.42,"l":57.3,"n":45,"o":57.3,"t":"2026-10-08T14:30:00Z","v":2024,"vw":57.385},{"c":57.19,"h":57.27,"l":57.19,"n":95,"o":57.27,"t":"2026-10-08T14:45:00Z","v":3358,"vw":57.236167},{"c":57.14,"h":57.19,"l":57.1,"n":76,"o":57.16,"t":"2026-10-08T15:00:00Z","v":2808,"vw":57.167105},{"c":57.2,"h":57.2,"l":57.06,"n":73,"o":57.1134,"t":"2026-10-08T15:15:00Z","v":2999,"vw":57.103963},{"c":57.305,"h":57.31,"l":57.24,"n":36,"o":57.24,"t":"2026-10-08T15:30:00Z","v":775,"vw":57.2875},{"c":57.3,"h":57.375,"l":57.3,"n":97,"o":57.34,"t":"2026-10-08T15:45:00Z","v":2712,"vw":57.329306},{"c":57.4,"h":57.4,"l":57.36,"n":28,"o":57.36,"t":"2026-10-08T16:00:00Z","v":491,"vw":57.38},{"c":57.55,"h":57.83,"l":57.46,"n":268,"o":57.46,"t":"2026-10-08T16:15:00Z","v":8037,"vw":57.585207},{"c":57.47,"h":57.58,"l":57.425,"n":133,"o":57.57,"t":"2026-10-08T16:30:00Z","v":5436,"vw":57.500333},{"c":57.62,"h":57.66,"l":57.425,"n":93,"o":57.425,"t":"2026-10-08T16:45:00Z","v":6135,"vw":57.490938},{"c":57.69,"h":57.73,"l":57.55,"n":492,"o":57.67,"t":"2026-10-08T17:00:00Z","v":37593,"vw":57.628028},{"c":57.78,"h":57.895,"l":57.75,"n":244,"o":57.75,"t":"2026-10-08T17:15:00Z","v":8744,"vw":57.836277},{"c":57.88,"h":57.96,"l":57.85,"n":261,"o":57.87,"t":"2026-10-08T17:30:00Z","v":12927,"vw":57.896894},{"c":57.94,"h":57.97,"l":57.86,"n":185,"o":57.86,"t":"2026-10-08T17:45:00Z","v":10014,"vw":57.885372},{"c":58.03,"h":58.055,"l":57.99,"n":62,"o":57.99,"t":"2026-10-08T18:00:00Z","v":1970,"vw":58.009156},{"c":57.765,"h":58.03,"l":57.765,"n":247,"o":58.03,"t":"2026-10-08T18:15:00Z","v":12467,"vw":57.957843},{"c":57.81,"h":57.97,"l":57.78,"n":226,"o":57.78,"t":"2026-10-08T18:30:00Z","v":8797,"vw":57.870422},{"c":57.78,"h":57.9,"l":57.75,"n":359,"o":57.79,"t":"2026-10-08T18:45:00Z","v":21252,"vw":57.784993},{"c":57.71,"h":57.7692,"l":57.66,"n":308,"o":57.75,"t":"2026-10-08T19:00:00Z","v":14125,"vw":57.704317},{"c":57.44,"h":57.72,"l":57.38,"n":574,"o":57.71,"t":"2026-10-08T19:15:00Z","v":26205,"vw":57.613678},{"c":57.435,"h":57.465,"l":57.32,"n":756,"o":57.445,"t":"2026-10-08T19:30:00Z","v":33007,"vw":57.403606},{"c":57.42,"h":57.49,"l":57.35,"n":1645,"o":57.44,"t":"2026-10-08T19:45:00Z","v":82449,"vw":57.423006},{"c":57.45,"h":57.45,"l":57.45,"n":27,"o":57.45,"t":"2026-10-08T20:00:00Z","v":106817,"vw":57.45},{"c":57.17,"h":57.315,"l":56.6275,"n":185,"o":57.21,"t":"2026-10-09T13:30:00Z","v":9046,"vw":57.122531},{"c":57,"h":57,"l":56.73,"n":113,"o":56.88,"t":"2026-10-09T13:45:00Z","v":7870,"vw":56.824513},{"c":57.03,"h":57.21,"l":56.885,"n":157,"o":57.12,"t":"2026-10-09T14:00:00Z","v":10229,"vw":57.049819},{"c":56.951,"h":57.035,"l":56.93,"n":75,"o":57.03,"t":"2026-10-09T14:15:00Z","v":3417,"vw":56.995767},{"c":56.94,"h":56.97,"l":56.88,"n":64,"o":56.96,"t":"2026-10-09T14:30:00Z","v":3373,"vw":56.918877},{"c":56.79,"h":57.05,"l":56.79,"n":107,"o":57.05,"t":"2026-10-09T14:45:00Z","v":5975,"vw":56.912097},{"c":56.9,"h":56.92,"l":56.805,"n":111,"o":56.82,"t":"2026-10-09T15:00:00Z","v":5849,"vw":56.884378},{"c":56.855,"h":56.895,"l":56.82,"n":157,"o":56.89,"t":"2026-10-09T15:15:00Z","v":4944,"vw":56.85247},{"c":56.755,"h":56.9,"l":56.725,"n":212,"o":56.81,"t":"2026-10-09T15:30:00Z","v":7385,"vw":56.805327},{"c":56.84,"h":56.84,"l":56.72,"n":130,"o":56.745,"t":"2026-10-09T15:45:00Z","v":5991,"vw":56.776226},{"c":56.86,"h":56.86,"l":56.86,"n":11,"o":56.86,"t":"2026-10-09T16:00:00Z","v":164,"vw":56.86},{"c":56.885,"h":56.885,"l":56.885,"n":27,"o":56.885,"t":"2026-10-09T16:15:00Z","v":621,"vw":56.885},{"c":56.915,"h":56.915,"l":56.89,"n":25,"o":56.89,"t":"2026-10-09T16:30:00Z","v":578,"vw":56.903661},{"c":56.89,"h":56.93,"l":56.87,"n":157,"o":56.925,"t":"2026-10-09T16:45:00Z","v":7334,"vw":56.898405},{"c":56.845,"h":56.925,"l":56.84,"n":161,"o":56.91,"t":"2026-10-09T17:00:00Z","v":5639,"vw":56.897838},{"c":56.82,"h":56.86,"l":56.81,"n":75,"o":56.86,"t":"2026-10-09T17:15:00Z","v":2270,"vw":56.824615},{"c":56.9,"h":56.9,"l":56.85,"n":69,"o":56.85,"t":"2026-10-09T17:30:00Z","v":2252,"vw":56.872691},{"c":56.88,"h":56.92,"l":56.88,"n":104,"o":56.92,"t":"2026-10-09T17:45:00Z","v":2671,"vw":56.903571},{"c":56.79,"h":56.875,"l":56.79,"n":141,"o":56.875,"t":"2026-10-09T18:00:00Z","v":4158,"vw":56.806354},{"c":56.8,"h":56.8,"l":56.8,"n":36,"o":56.8,"t":"2026-10-09T18:15:00Z","v":1344,"vw":56.8},{"c":56.9,"h":56.9,"l":56.81,"n":157,"o":56.81,"t":"2026-10-09T18:30:00Z","v":5628,"vw":56.849901},{"c":56.94,"h":56.97,"l":56.909,"n":119,"o":56.909,"t":"2026-10-09T18:45:00Z","v":5277,"vw":56.938397},{"c":56.98,"h":57.015,"l":56.98,"n":169,"o":56.99,"t":"2026-10-09T19:00:00Z","v":7446,"vw":57.001358},{"c":56.99,"h":56.99,"l":56.95,"n":205,"o":56.98,"t":"2026-10-09T19:15:00Z","v":7085,"vw":56.966419},{"c":56.9,"h":57.01,"l":56.9,"n":420,"o":57,"t":"2026-10-09T19:30:00Z","v":16717,"vw":56.946791},{"c":56.82,"h":56.98,"l":56.82,"n":869,"o":56.91,"t":"2026-10-09T19:45:00Z","v":41444,"vw":56.90081},{"c":56.84,"h":56.84,"l":56.84,"n":17,"o":56.84,"t":"2026-10-09T20:00:00Z","v":32227,"vw":56.84},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-12T08:00:00Z","v":140,"vw":56.74},{"c":56.67,"h":56.67,"l":56.67,"n":1,"o":56.67,"t":"2026-10-12T10:45:00Z","v":243,"vw":56.67},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-12T13:00:00Z","v":123,"vw":56.58},{"c":57.135,"h":57.4,"l":56.55,"n":137,"o":56.86,"t":"2026-10-12T13:30:00Z","v":7183,"vw":56.883656},{"c":56.81,"h":57.135,"l":56.68,"n":83,"o":57.135,"t":"2026-10-12T13:45:00Z","v":4325,"vw":56.895711},{"c":57.155,"h":57.16,"l":56.95,"n":38,"o":56.95,"t":"2026-10-12T14:00:00Z","v":1719,"vw":57.046818},{"c":57,"h":57.1,"l":56.94,"n":105,"o":57.1,"t":"2026-10-12T14:15:00Z","v":5540,"vw":57.030504},{"c":56.86,"h":57.135,"l":56.86,"n":111,"o":57.03,"t":"2026-10-12T14:30:00Z","v":6504,"vw":56.974025},{"c":57.07,"h":57.07,"l":56.86,"n":45,"o":57.04,"t":"2026-10-12T14:45:00Z","v":1305,"vw":57.023842},{"c":57.13,"h":57.13,"l":56.88,"n":92,"o":56.88,"t":"2026-10-12T15:00:00Z","v":3792,"vw":57.096666},{"c":57.21,"h":57.21,"l":57.08,"n":60,"o":57.1825,"t":"2026-10-12T15:15:00Z","v":1453,"vw":57.160319},{"c":57.22,"h":57.23,"l":57.12,"n":107,"o":57.2,"t":"2026-10-12T15:30:00Z","v":2631,"vw":57.19351},{"c":57.11,"h":57.11,"l":57.11,"n":4,"o":57.11,"t":"2026-10-12T15:45:00Z","v":404,"vw":57.11},{"c":57.09,"h":57.16,"l":57.09,"n":40,"o":57.1,"t":"2026-10-12T16:00:00Z","v":4020,"vw":57.140789},{"c":57.2,"h":57.2,"l":57.11,"n":228,"o":57.13,"t":"2026-10-12T16:15:00Z","v":13218,"vw":57.149335},{"c":57.16,"h":57.21,"l":57.0801,"n":108,"o":57.13,"t":"2026-10-12T16:30:00Z","v":8621,"vw":57.145109},{"c":57.2,"h":57.2,"l":57.14,"n":109,"o":57.175,"t":"2026-10-12T16:45:00Z","v":4418,"vw":57.156379},{"c":57.24,"h":57.345,"l":57.19,"n":306,"o":57.19,"t":"2026-10-12T17:00:00Z","v":16748,"vw":57.278519},{"c":57.27,"h":57.28,"l":57.2,"n":86,"o":57.23,"t":"2026-10-12T17:15:00Z","v":4614,"vw":57.242742},{"c":57.355,"h":57.355,"l":57.18,"n":148,"o":57.26,"t":"2026-10-12T17:30:00Z","v":6816,"vw":57.253866},{"c":57.45,"h":57.45,"l":57.36,"n":35,"o":57.36,"t":"2026-10-12T17:45:00Z","v":2762,"vw":57.377619},{"c":57.45,"h":57.45,"l":57.44,"n":64,"o":57.45,"t":"2026-10-12T18:00:00Z","v":2274,"vw":57.44689},{"c":57.445,"h":57.47,"l":57.41,"n":120,"o":57.46,"t":"2026-10-12T18:15:00Z","v":3651,"vw":57.432468},{"c":57.4814,"h":57.56,"l":57.4814,"n":108,"o":57.56,"t":"2026-10-12T18:30:00Z","v":4916,"vw":57.516396},{"c":57.48,"h":57.515,"l":57.4,"n":151,"o":57.515,"t":"2026-10-12T18:45:00Z","v":5684,"vw":57.459391},{"c":57.59,"h":57.6,"l":57.45,"n":114,"o":57.5,"t":"2026-10-12T19:00:00Z","v":4914,"vw":57.518299},{"c":57.58,"h":57.595,"l":57.52,"n":135,"o":57.595,"t":"2026-10-12T19:15:00Z","v":3290,"vw":57.565221},{"c":57.32,"h":57.57,"l":57.2,"n":301,"o":57.57,"t":"2026-10-12T19:30:00Z","v":16098,"vw":57.352162},{"c":57.23,"h":57.335,"l":57.15,"n":996,"o":57.335,"t":"2026-10-12T19:45:00Z","v":40614,"vw":57.234509},{"c":57.24,"h":57.24,"l":57.24,"n":15,"o":57.24,"t":"2026-10-12T20:00:00Z","v":48461,"vw":57.24},{"c":57.51,"h":57.76,"l":57.235,"n":105,"o":57.59,"t":"2026-10-13T13:30:00Z","v":2953,"vw":57.633844},{"c":57.2,"h":57.38,"l":57.18,"n":70,"o":57.38,"t":"2026-10-13T13:45:00Z","v":1771,"vw":57.223125},{"c":56.86,"h":56.86,"l":56.795,"n":52,"o":56.795,"t":"2026-10-13T14:00:00Z","v":1502,"vw":56.838333},{"c":56.98,"h":56.98,"l":56.745,"n":24,"o":56.97,"t":"2026-10-13T14:15:00Z","v":580,"vw":56.898333},{"c":57.035,"h":57.035,"l":57.035,"n":8,"o":57.035,"t":"2026-10-13T14:30:00Z","v":223,"vw":57.035},{"c":56.955,"h":56.98,"l":56.84,"n":85,"o":56.84,"t":"2026-10-13T14:45:00Z","v":3207,"vw":56.947931},{"c":56.935,"h":56.935,"l":56.935,"n":68,"o":56.935,"t":"2026-10-13T15:00:00Z","v":2713,"vw":56.935},{"c":56.95,"h":56.99,"l":56.89,"n":127,"o":56.94,"t":"2026-10-13T15:15:00Z","v":4344,"vw":56.947615},{"c":56.96,"h":57.005,"l":56.935,"n":127,"o":56.95,"t":"2026-10-13T15:30:00Z","v":4913,"vw":56.970329},{"c":56.86,"h":56.96,"l":56.86,"n":266,"o":56.96,"t":"2026-10-13T15:45:00Z","v":8295,"vw":56.914812},{"c":56.7625,"h":56.85,"l":56.73,"n":85,"o":56.85,"t":"2026-10-13T16:00:00Z","v":1995,"vw":56.799286},{"c":56.71,"h":56.76,"l":56.71,"n":92,"o":56.75,"t":"2026-10-13T16:15:00Z","v":2740,"vw":56.743474},{"c":56.73,"h":56.79,"l":56.7,"n":139,"o":56.71,"t":"2026-10-13T16:30:00Z","v":4779,"vw":56.742135},{"c":56.815,"h":56.84,"l":56.77,"n":38,"o":56.77,"t":"2026-10-13T16:45:00Z","v":1010,"vw":56.804884},{"c":56.805,"h":56.85,"l":56.805,"n":53,"o":56.815,"t":"2026-10-13T17:00:00Z","v":1582,"vw":56.819464},{"c":56.73,"h":56.805,"l":56.73,"n":99,"o":56.805,"t":"2026-10-13T17:15:00Z","v":3253,"vw":56.777227},{"c":56.87,"h":56.88,"l":56.75,"n":157,"o":56.75,"t":"2026-10-13T17:30:00Z","v":5978,"vw":56.824464},{"c":56.73,"h":56.86,"l":56.69,"n":116,"o":56.86,"t":"2026-10-13T17:45:00Z","v":4385,"vw":56.760383},{"c":56.88,"h":56.94,"l":56.77,"n":147,"o":56.83,"t":"2026-10-13T18:00:00Z","v":7370,"vw":56.799988},{"c":56.88,"h":56.91,"l":56.87,"n":121,"o":56.885,"t":"2026-10-13T18:15:00Z","v":4778,"vw":56.889781},{"c":56.81,"h":56.86,"l":56.736,"n":127,"o":56.86,"t":"2026-10-13T18:30:00Z","v":6122,"vw":56.770425},{"c":56.745,"h":56.77,"l":56.745,"n":66,"o":56.77,"t":"2026-10-13T18:45:00Z","v":1423,"vw":56.755714},{"c":56.81,"h":56.845,"l":56.69,"n":208,"o":56.745,"t":"2026-10-13T19:00:00Z","v":5947,"vw":56.760038},{"c":56.8,"h":56.85,"l":56.79,"n":69,"o":56.83,"t":"2026-10-13T19:15:00Z","v":2749,"vw":56.80475},{"c":56.84,"h":56.92,"l":56.78,"n":325,"o":56.79,"t":"2026-10-13T19:30:00Z","v":8887,"vw":56.853403},{"c":56.89,"h":56.92,"l":56.7925,"n":868,"o":56.81,"t":"2026-10-13T19:45:00Z","v":23566,"vw":56.865242},{"c":56.87,"h":56.87,"l":56.87,"n":27,"o":56.87,"t":"2026-10-13T20:00:00Z","v":40992,"vw":56.87},{"c":55.99,"h":56.1,"l":55.61,"n":47,"o":55.94,"t":"2026-10-14T13:30:00Z","v":2450,"vw":55.916083},{"c":55.93,"h":56.145,"l":55.83,"n":159,"o":56,"t":"2026-10-14T13:45:00Z","v":7476,"vw":55.944248},{"c":56.145,"h":56.145,"l":55.94,"n":67,"o":55.94,"t":"2026-10-14T14:00:00Z","v":4082,"vw":56.07945},{"c":56.63,"h":56.63,"l":56.215,"n":74,"o":56.215,"t":"2026-10-14T14:15:00Z","v":4071,"vw":56.457536},{"c":56.715,"h":56.75,"l":56.63,"n":151,"o":56.655,"t":"2026-10-14T14:30:00Z","v":5165,"vw":56.688007},{"c":56.79,"h":56.84,"l":56.68,"n":120,"o":56.68,"t":"2026-10-14T14:45:00Z","v":10788,"vw":56.791452},{"c":56.745,"h":56.75,"l":56.7,"n":97,"o":56.75,"t":"2026-10-14T15:00:00Z","v":3384,"vw":56.728061},{"c":56.78,"h":56.8,"l":56.745,"n":69,"o":56.745,"t":"2026-10-14T15:15:00Z","v":2547,"vw":56.773063},{"c":56.995,"h":57.04,"l":56.83,"n":130,"o":56.83,"t":"2026-10-14T15:30:00Z","v":3749,"vw":56.968988},{"c":57.045,"h":57.045,"l":57,"n":90,"o":57.02,"t":"2026-10-14T15:45:00Z","v":2956,"vw":57.022441},{"c":56.96,"h":57.1325,"l":56.92,"n":229,"o":57.07,"t":"2026-10-14T16:00:00Z","v":9931,"vw":56.983296},{"c":56.84,"h":56.975,"l":56.84,"n":188,"o":56.975,"t":"2026-10-14T16:15:00Z","v":8738,"vw":56.902803},{"c":56.82,"h":56.91,"l":56.82,"n":158,"o":56.87,"t":"2026-10-14T16:30:00Z","v":4724,"vw":56.872128},{"c":56.8,"h":56.83,"l":56.8,"n":44,"o":56.83,"t":"2026-10-14T16:45:00Z","v":1731,"vw":56.817893},{"c":56.665,"h":56.82,"l":56.63,"n":138,"o":56.82,"t":"2026-10-14T17:00:00Z","v":7050,"vw":56.735724},{"c":56.79,"h":56.8,"l":56.665,"n":155,"o":56.665,"t":"2026-10-14T17:15:00Z","v":5271,"vw":56.729246},{"c":56.76,"h":56.81,"l":56.73,"n":80,"o":56.8,"t":"2026-10-14T17:30:00Z","v":2928,"vw":56.784194},{"c":56.735,"h":56.8,"l":56.71,"n":92,"o":56.79,"t":"2026-10-14T17:45:00Z","v":2290,"vw":56.758889},{"c":56.71,"h":56.78,"l":56.69,"n":119,"o":56.73,"t":"2026-10-14T18:00:00Z","v":3559,"vw":56.735773},{"c":56.735,"h":56.735,"l":56.66,"n":148,"o":56.71,"t":"2026-10-14T18:15:00Z","v":6850,"vw":56.713125},{"c":56.65,"h":56.665,"l":56.64,"n":54,"o":56.65,"t":"2026-10-14T18:30:00Z","v":1555,"vw":56.652765},{"c":56.64,"h":56.64,"l":56.595,"n":152,"o":56.64,"t":"2026-10-14T18:45:00Z","v":3827,"vw":56.618516},{"c":56.73,"h":56.73,"l":56.63,"n":344,"o":56.63,"t":"2026-10-14T19:00:00Z","v":9680,"vw":56.675694},{"c":56.69,"h":56.73,"l":56.61,"n":195,"o":56.73,"t":"2026-10-14T19:15:00Z","v":5068,"vw":56.681786},{"c":56.64,"h":56.72,"l":56.495,"n":383,"o":56.72,"t":"2026-10-14T19:30:00Z","v":12157,"vw":56.593388},{"c":56.98,"h":57.01,"l":56.65,"n":982,"o":56.65,"t":"2026-10-14T19:45:00Z","v":35423,"vw":56.905504},{"c":57.02,"h":57.02,"l":57.02,"n":18,"o":57.02,"t":"2026-10-14T20:00:00Z","v":51624,"vw":57.02},{"c":57.455,"h":57.88,"l":57.35,"n":125,"o":57.36,"t":"2026-10-15T13:30:00Z","v":6062,"vw":57.594384},{"c":57.91,"h":58,"l":57.415,"n":215,"o":57.44,"t":"2026-10-15T13:45:00Z","v":25762,"vw":57.596646},{"c":58.055,"h":58.06,"l":57.81,"n":259,"o":57.835,"t":"2026-10-15T14:00:00Z","v":8436,"vw":57.930327},{"c":58.09,"h":58.12,"l":57.91,"n":270,"o":58.01,"t":"2026-10-15T14:15:00Z","v":18357,"vw":57.988033},{"c":58.36,"h":58.37,"l":58.215,"n":184,"o":58.28,"t":"2026-10-15T14:30:00Z","v":4041,"vw":58.260952},{"c":58.15,"h":58.24,"l":58.15,"n":111,"o":58.24,"t":"2026-10-15T14:45:00Z","v":4399,"vw":58.197171},{"c":57.89,"h":58.13,"l":57.89,"n":212,"o":58.06,"t":"2026-10-15T15:00:00Z","v":8557,"vw":57.996287},{"c":57.745,"h":57.86,"l":57.745,"n":67,"o":57.86,"t":"2026-10-15T15:15:00Z","v":1662,"vw":57.7875},{"c":57.89,"h":57.89,"l":57.72,"n":194,"o":57.76,"t":"2026-10-15T15:30:00Z","v":7746,"vw":57.788273},{"c":57.75,"h":57.9,"l":57.75,"n":150,"o":57.9,"t":"2026-10-15T15:45:00Z","v":4907,"vw":57.852241},{"c":57.79,"h":57.79,"l":57.73,"n":126,"o":57.74,"t":"2026-10-15T16:00:00Z","v":3371,"vw":57.764311},{"c":57.99,"h":57.99,"l":57.81,"n":128,"o":57.81,"t":"2026-10-15T16:15:00Z","v":3364,"vw":57.884134},{"c":58,"h":58.06,"l":58,"n":69,"o":58.04,"t":"2026-10-15T16:30:00Z","v":1712,"vw":58.0311},{"c":58.17,"h":58.2,"l":58.115,"n":178,"o":58.13,"t":"2026-10-15T16:45:00Z","v":5162,"vw":58.157371},{"c":58.12,"h":58.14,"l":58.02,"n":155,"o":58.1,"t":"2026-10-15T17:00:00Z","v":5228,"vw":58.1073},{"c":58.21,"h":58.25,"l":58.11,"n":156,"o":58.155,"t":"2026-10-15T17:15:00Z","v":4806,"vw":58.172454},{"c":57.885,"h":58.23,"l":57.88,"n":355,"o":58.23,"t":"2026-10-15T17:30:00Z","v":15143,"vw":58.052159},{"c":57.71,"h":57.85,"l":57.65,"n":255,"o":57.78,"t":"2026-10-15T17:45:00Z","v":39558,"vw":57.693269},{"c":57.8,"h":57.8,"l":57.66,"n":360,"o":57.71,"t":"2026-10-15T18:00:00Z","v":16311,"vw":57.719428},{"c":57.8,"h":57.92,"l":57.76,"n":299,"o":57.82,"t":"2026-10-15T18:15:00Z","v":12378,"vw":57.815276},{"c":57.79,"h":57.87,"l":57.72,"n":239,"o":57.84,"t":"2026-10-15T18:30:00Z","v":7960,"vw":57.826121},{"c":57.79,"h":57.81,"l":57.77,"n":78,"o":57.81,"t":"2026-10-15T18:45:00Z","v":3243,"vw":57.790222},{"c":57.68,"h":57.76,"l":57.67,"n":126,"o":57.76,"t":"2026-10-15T19:00:00Z","v":4001,"vw":57.7116},{"c":57.715,"h":57.79,"l":57.68,"n":166,"o":57.68,"t":"2026-10-15T19:15:00Z","v":4029,"vw":57.74656},{"c":57.72,"h":57.76,"l":57.69,"n":273,"o":57.75,"t":"2026-10-15T19:30:00Z","v":6439,"vw":57.73154},{"c":57.84,"h":57.98,"l":57.695,"n":1254,"o":57.7,"t":"2026-10-15T19:45:00Z","v":42312,"vw":57.888169},{"c":57.91,"h":57.91,"l":57.91,"n":27,"o":57.91,"t":"2026-10-15T20:00:00Z","v":73652,"vw":57.91},{"c":58.75,"h":58.75,"l":58.19,"n":200,"o":58.19,"t":"2026-10-16T13:30:00Z","v":13192,"vw":58.339606},{"c":58.61,"h":58.79,"l":58.58,"n":143,"o":58.58,"t":"2026-10-16T13:45:00Z","v":6455,"vw":58.686028},{"c":58.66,"h":58.73,"l":58.54,"n":198,"o":58.655,"t":"2026-10-16T14:00:00Z","v":7235,"vw":58.617917},{"c":58.82,"h":58.85,"l":58.66,"n":235,"o":58.66,"t":"2026-10-16T14:15:00Z","v":11140,"vw":58.800427},{"c":58.75,"h":58.87,"l":58.74,"n":242,"o":58.85,"t":"2026-10-16T14:30:00Z","v":6846,"vw":58.808465},{"c":58.7,"h":58.77,"l":58.4901,"n":168,"o":58.76,"t":"2026-10-16T14:45:00Z","v":4364,"vw":58.645487},{"c":58.81,"h":58.83,"l":58.7,"n":75,"o":58.71,"t":"2026-10-16T15:00:00Z","v":2331,"vw":58.747876},{"c":58.57,"h":58.7975,"l":58.57,"n":105,"o":58.795,"t":"2026-10-16T15:15:00Z","v":4364,"vw":58.683247},{"c":58.25,"h":58.52,"l":58.25,"n":143,"o":58.48,"t":"2026-10-16T15:30:00Z","v":12245,"vw":58.364876},{"c":58.15,"h":58.365,"l":58.1166,"n":101,"o":58.355,"t":"2026-10-16T15:45:00Z","v":2435,"vw":58.222255},{"c":57.95,"h":58.13,"l":57.95,"n":143,"o":58.075,"t":"2026-10-16T16:00:00Z","v":3079,"vw":58.087266},{"c":58,"h":58,"l":57.91,"n":120,"o":57.91,"t":"2026-10-16T16:15:00Z","v":3406,"vw":57.966979},{"c":57.99,"h":57.99,"l":57.91,"n":107,"o":57.97,"t":"2026-10-16T16:30:00Z","v":3744,"vw":57.958461},{"c":57.83,"h":57.89,"l":57.8,"n":83,"o":57.89,"t":"2026-10-16T16:45:00Z","v":2230,"vw":57.850909},{"c":57.76,"h":57.905,"l":57.76,"n":193,"o":57.905,"t":"2026-10-16T17:00:00Z","v":5049,"vw":57.82768},{"c":57.93,"h":57.93,"l":57.71,"n":178,"o":57.73,"t":"2026-10-16T17:15:00Z","v":5076,"vw":57.804167},{"c":57.92,"h":57.98,"l":57.84,"n":170,"o":57.88,"t":"2026-10-16T17:30:00Z","v":3939,"vw":57.899619},{"c":57.86,"h":57.9799,"l":57.86,"n":103,"o":57.9799,"t":"2026-10-16T17:45:00Z","v":1972,"vw":57.897779},{"c":57.97,"h":57.97,"l":57.83,"n":169,"o":57.9,"t":"2026-10-16T18:00:00Z","v":3260,"vw":57.877719},{"c":57.97,"h":58.02,"l":57.95,"n":144,"o":57.96,"t":"2026-10-16T18:15:00Z","v":3521,"vw":57.986961},{"c":58.02,"h":58.02,"l":57.89,"n":91,"o":57.92,"t":"2026-10-16T18:30:00Z","v":2338,"vw":57.952093},{"c":57.96,"h":58,"l":57.92,"n":90,"o":57.99,"t":"2026-10-16T18:45:00Z","v":1926,"vw":57.956667},{"c":57.94,"h":57.95,"l":57.91,"n":169,"o":57.91,"t":"2026-10-16T19:00:00Z","v":3466,"vw":57.926819},{"c":57.9,"h":57.9012,"l":57.85,"n":104,"o":57.89,"t":"2026-10-16T19:15:00Z","v":2845,"vw":57.884284},{"c":57.98,"h":57.98,"l":57.86,"n":259,"o":57.895,"t":"2026-10-16T19:30:00Z","v":8237,"vw":57.913799},{"c":57.98,"h":58.12,"l":57.97,"n":1088,"o":58,"t":"2026-10-16T19:45:00Z","v":40441,"vw":58.041645},{"c":58,"h":58,"l":58,"n":15,"o":58,"t":"2026-10-16T20:00:00Z","v":59492,"vw":58},{"c":57.75,"h":58,"l":57.75,"n":69,"o":57.76,"t":"2026-10-19T13:30:00Z","v":2655,"vw":57.857597},{"c":57.815,"h":57.815,"l":57.815,"n":6,"o":57.815,"t":"2026-10-19T13:45:00Z","v":209,"vw":57.815},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-19T14:00:00Z","v":101,"vw":57.75},{"c":57.4541,"h":57.4541,"l":57.4541,"n":3,"o":57.4541,"t":"2026-10-19T14:15:00Z","v":168,"vw":57.4541},{"c":57.695,"h":57.695,"l":57.695,"n":3,"o":57.695,"t":"2026-10-19T14:30:00Z","v":817,"vw":57.695},{"c":57.4905,"h":57.56,"l":57.4905,"n":4,"o":57.56,"t":"2026-10-19T14:45:00Z","v":416,"vw":57.507875},{"c":57.84,"h":57.955,"l":57.8,"n":85,"o":57.89,"t":"2026-10-19T15:00:00Z","v":4971,"vw":57.91257},{"c":57.63,"h":57.945,"l":57.63,"n":177,"o":57.945,"t":"2026-10-19T15:15:00Z","v":7301,"vw":57.793431},{"c":57.815,"h":57.815,"l":57.64,"n":38,"o":57.64,"t":"2026-10-19T15:30:00Z","v":1160,"vw":57.679},{"c":57.695,"h":57.735,"l":57.68,"n":66,"o":57.735,"t":"2026-10-19T15:45:00Z","v":1364,"vw":57.715},{"c":57.61,"h":57.695,"l":57.6,"n":146,"o":57.695,"t":"2026-10-19T16:00:00Z","v":3570,"vw":57.647676},{"c":57.57,"h":57.59,"l":57.51,"n":121,"o":57.555,"t":"2026-10-19T16:15:00Z","v":2771,"vw":57.555056},{"c":57.62,"h":57.62,"l":57.62,"n":6,"o":57.62,"t":"2026-10-19T16:30:00Z","v":143,"vw":57.62},{"c":57.63,"h":57.63,"l":57.58,"n":111,"o":57.62,"t":"2026-10-19T16:45:00Z","v":3500,"vw":57.618136},{"c":57.445,"h":57.59,"l":57.44,"n":125,"o":57.59,"t":"2026-10-19T17:00:00Z","v":3409,"vw":57.51336},{"c":57.48,"h":57.5,"l":57.42,"n":86,"o":57.42,"t":"2026-10-19T17:15:00Z","v":2245,"vw":57.471111},{"c":57.52,"h":57.52,"l":57.43,"n":144,"o":57.52,"t":"2026-10-19T17:30:00Z","v":4330,"vw":57.496608},{"c":57.5275,"h":57.56,"l":57.4324,"n":14,"o":57.4324,"t":"2026-10-19T17:45:00Z","v":2431,"vw":57.441679},{"c":57.53,"h":57.55,"l":57.47,"n":154,"o":57.47,"t":"2026-10-19T18:00:00Z","v":3720,"vw":57.500631},{"c":57.49,"h":57.61,"l":57.49,"n":112,"o":57.57,"t":"2026-10-19T18:15:00Z","v":3399,"vw":57.534473},{"c":57.465,"h":57.51,"l":57.45,"n":164,"o":57.475,"t":"2026-10-19T18:30:00Z","v":3106,"vw":57.488231},{"c":57.44,"h":57.47,"l":57.39,"n":190,"o":57.47,"t":"2026-10-19T18:45:00Z","v":4629,"vw":57.439768},{"c":57.455,"h":57.51,"l":57.3919,"n":139,"o":57.43,"t":"2026-10-19T19:00:00Z","v":3943,"vw":57.470129},{"c":57.49,"h":57.52,"l":57.41,"n":303,"o":57.455,"t":"2026-10-19T19:15:00Z","v":9066,"vw":57.480642},{"c":57.58,"h":57.58,"l":57.48,"n":217,"o":57.49,"t":"2026-10-19T19:30:00Z","v":6360,"vw":57.51059},{"c":57.54,"h":57.6,"l":57.41,"n":1255,"o":57.58,"t":"2026-10-19T19:45:00Z","v":46779,"vw":57.513343},{"c":57.56,"h":57.56,"l":57.56,"n":22,"o":57.56,"t":"2026-10-19T20:00:00Z","v":61075,"vw":57.56},{"c":58.815,"h":58.86,"l":57.77,"n":80,"o":57.77,"t":"2026-10-20T13:30:00Z","v":2787,"vw":58.220224},{"c":58.65,"h":58.88,"l":58.55,"n":99,"o":58.76,"t":"2026-10-20T13:45:00Z","v":5045,"vw":58.682881},{"c":58.47,"h":58.97,"l":58.47,"n":60,"o":58.855,"t":"2026-10-20T14:00:00Z","v":1730,"vw":58.729902},{"c":58.835,"h":58.855,"l":58.42,"n":126,"o":58.525,"t":"2026-10-20T14:15:00Z","v":4355,"vw":58.616576},{"c":58.905,"h":58.905,"l":58.64,"n":134,"o":58.75,"t":"2026-10-20T14:30:00Z","v":9719,"vw":58.829096},{"c":58.89,"h":58.99,"l":58.85,"n":58,"o":58.99,"t":"2026-10-20T14:45:00Z","v":978,"vw":58.922},{"c":58.61,"h":58.78,"l":58.61,"n":175,"o":58.78,"t":"2026-10-20T15:00:00Z","v":4236,"vw":58.690271},{"c":58.48,"h":58.575,"l":58.44,"n":99,"o":58.51,"t":"2026-10-20T15:15:00Z","v":2279,"vw":58.476323},{"c":58.62,"h":58.62,"l":58.305,"n":84,"o":58.49,"t":"2026-10-20T15:30:00Z","v":2186,"vw":58.494668},{"c":58.51,"h":58.51,"l":58.51,"n":5,"o":58.51,"t":"2026-10-20T15:45:00Z","v":152,"vw":58.51},{"c":58.43,"h":58.545,"l":58.43,"n":33,"o":58.545,"t":"2026-10-20T16:00:00Z","v":496,"vw":58.481667},{"c":58.37,"h":58.4,"l":58.285,"n":152,"o":58.4,"t":"2026-10-20T16:15:00Z","v":8845,"vw":58.369053},{"c":58.34,"h":58.4292,"l":58.32,"n":72,"o":58.35,"t":"2026-10-20T16:30:00Z","v":2432,"vw":58.359844},{"c":58.32,"h":58.37,"l":58.31,"n":92,"o":58.31,"t":"2026-10-20T16:45:00Z","v":3287,"vw":58.343846},{"c":58.265,"h":58.34,"l":58.2625,"n":57,"o":58.33,"t":"2026-10-20T17:00:00Z","v":1625,"vw":58.281554},{"c":58.25,"h":58.25,"l":58.25,"n":40,"o":58.25,"t":"2026-10-20T17:15:00Z","v":961,"vw":58.25},{"c":58.21,"h":58.21,"l":58.21,"n":14,"o":58.21,"t":"2026-10-20T17:30:00Z","v":268,"vw":58.21},{"c":58.17,"h":58.255,"l":58.17,"n":131,"o":58.255,"t":"2026-10-20T17:45:00Z","v":3573,"vw":58.197295},{"c":58.17,"h":58.25,"l":58.17,"n":169,"o":58.17,"t":"2026-10-20T18:00:00Z","v":11406,"vw":58.214861},{"c":58.14,"h":58.14,"l":58.085,"n":50,"o":58.09,"t":"2026-10-20T18:15:00Z","v":2309,"vw":58.094071},{"c":58.16,"h":58.16,"l":58.13,"n":75,"o":58.13,"t":"2026-10-20T18:30:00Z","v":1507,"vw":58.152857},{"c":58.2,"h":58.2,"l":58.165,"n":30,"o":58.165,"t":"2026-10-20T18:45:00Z","v":959,"vw":58.170833},{"c":58.2,"h":58.26,"l":58.16,"n":131,"o":58.16,"t":"2026-10-20T19:00:00Z","v":7838,"vw":58.214026},{"c":58.3,"h":58.3,"l":58.16,"n":185,"o":58.16,"t":"2026-10-20T19:15:00Z","v":8199,"vw":58.228776},{"c":58.435,"h":58.435,"l":58.18,"n":263,"o":58.305,"t":"2026-10-20T19:30:00Z","v":9845,"vw":58.274202},{"c":58.58,"h":58.69,"l":58.39,"n":805,"o":58.47,"t":"2026-10-20T19:45:00Z","v":27079,"vw":58.548266},{"c":58.59,"h":58.59,"l":58.59,"n":29,"o":58.59,"t":"2026-10-20T20:00:00Z","v":40286,"vw":58.59},{"c":58.605,"h":58.605,"l":58.5,"n":29,"o":58.5,"t":"2026-10-21T13:30:00Z","v":1520,"vw":58.536207},{"c":58.345,"h":58.6,"l":58.345,"n":35,"o":58.5622,"t":"2026-10-21T13:45:00Z","v":2997,"vw":58.53492},{"c":58.025,"h":58.37,"l":58.025,"n":151,"o":58.365,"t":"2026-10-21T14:00:00Z","v":4275,"vw":58.216379},{"c":58.09,"h":58.16,"l":57.96,"n":93,"o":58.15,"t":"2026-10-21T14:15:00Z","v":3996,"vw":58.073273},{"c":58.21,"h":58.21,"l":58.095,"n":59,"o":58.095,"t":"2026-10-21T14:30:00Z","v":2402,"vw":58.168235},{"c":58.285,"h":58.33,"l":58.225,"n":77,"o":58.225,"t":"2026-10-21T14:45:00Z","v":7554,"vw":58.265216},{"c":58.115,"h":58.24,"l":58.115,"n":178,"o":58.17,"t":"2026-10-21T15:00:00Z","v":4769,"vw":58.141681},{"c":58.2,"h":58.2,"l":58.105,"n":76,"o":58.105,"t":"2026-10-21T15:15:00Z","v":1663,"vw":58.157},{"c":58.18,"h":58.24,"l":58.18,"n":83,"o":58.24,"t":"2026-10-21T15:30:00Z","v":1626,"vw":58.219375},{"c":58.185,"h":58.185,"l":58.185,"n":21,"o":58.185,"t":"2026-10-21T15:45:00Z","v":413,"vw":58.185},{"c":58.06,"h":58.16,"l":58.06,"n":110,"o":58.12,"t":"2026-10-21T16:00:00Z","v":2760,"vw":58.100385},{"c":58.11,"h":58.11,"l":58.03,"n":183,"o":58.07,"t":"2026-10-21T16:15:00Z","v":4446,"vw":58.070533},{"c":58.265,"h":58.315,"l":58.12,"n":147,"o":58.17,"t":"2026-10-21T16:30:00Z","v":6241,"vw":58.223432},{"c":58.18,"h":58.26,"l":58.18,"n":77,"o":58.25,"t":"2026-10-21T16:45:00Z","v":2066,"vw":58.206544},{"c":58.22,"h":58.275,"l":58.22,"n":28,"o":58.275,"t":"2026-10-21T17:00:00Z","v":404,"vw":58.256667},{"c":58.19,"h":58.2,"l":58.19,"n":54,"o":58.2,"t":"2026-10-21T17:15:00Z","v":692,"vw":58.195},{"c":58.11,"h":58.17,"l":58.105,"n":80,"o":58.17,"t":"2026-10-21T17:30:00Z","v":1500,"vw":58.136111},{"c":57.99,"h":58.055,"l":57.99,"n":79,"o":58.055,"t":"2026-10-21T17:45:00Z","v":2489,"vw":58.003184},{"c":57.96,"h":57.98,"l":57.93,"n":113,"o":57.96,"t":"2026-10-21T18:00:00Z","v":2712,"vw":57.951866},{"c":57.925,"h":57.925,"l":57.89,"n":63,"o":57.9,"t":"2026-10-21T18:15:00Z","v":1447,"vw":57.906875},{"c":57.99,"h":57.99,"l":57.95,"n":74,"o":57.95,"t":"2026-10-21T18:30:00Z","v":2021,"vw":57.97},{"c":57.695,"h":57.95,"l":57.695,"n":167,"o":57.95,"t":"2026-10-21T18:45:00Z","v":3553,"vw":57.849906},{"c":57.885,"h":57.885,"l":57.58,"n":172,"o":57.69,"t":"2026-10-21T19:00:00Z","v":5650,"vw":57.752467},{"c":58.02,"h":58.02,"l":57.87,"n":176,"o":57.87,"t":"2026-10-21T19:15:00Z","v":6315,"vw":57.970667},{"c":58.085,"h":58.09,"l":58.02,"n":149,"o":58.09,"t":"2026-10-21T19:30:00Z","v":3779,"vw":58.071433},{"c":57.99,"h":58.2,"l":57.99,"n":763,"o":58.09,"t":"2026-10-21T19:45:00Z","v":30938,"vw":58.093868},{"c":58.02,"h":58.02,"l":58.02,"n":22,"o":58.02,"t":"2026-10-21T20:00:00Z","v":49900,"vw":58.02},{"c":58.555,"h":58.75,"l":58.11,"n":92,"o":58.11,"t":"2026-10-22T13:30:00Z","v":5973,"vw":58.38218},{"c":58.78,"h":59.535,"l":58.36,"n":138,"o":58.36,"t":"2026-10-22T13:45:00Z","v":13363,"vw":58.823541},{"c":58.865,"h":59.18,"l":58.795,"n":43,"o":59.18,"t":"2026-10-22T14:00:00Z","v":1308,"vw":58.892222},{"c":59.315,"h":59.495,"l":59.13,"n":63,"o":59.2,"t":"2026-10-22T14:15:00Z","v":2224,"vw":59.270625},{"c":59.04,"h":59.33,"l":59.04,"n":71,"o":59.33,"t":"2026-10-22T14:30:00Z","v":3072,"vw":59.149795},{"c":59.23,"h":59.31,"l":59.11,"n":64,"o":59.31,"t":"2026-10-22T14:45:00Z","v":1096,"vw":59.195},{"c":59.09,"h":59.235,"l":59.055,"n":137,"o":59.23,"t":"2026-10-22T15:00:00Z","v":8491,"vw":59.116942},{"c":59.07,"h":59.22,"l":59.07,"n":194,"o":59.105,"t":"2026-10-22T15:15:00Z","v":8588,"vw":59.155302},{"c":59.06,"h":59.12,"l":59.035,"n":92,"o":59.12,"t":"2026-10-22T15:30:00Z","v":4397,"vw":59.066023},{"c":59.07,"h":59.17,"l":59,"n":134,"o":59.01,"t":"2026-10-22T15:45:00Z","v":4814,"vw":59.070584},{"c":59.13,"h":59.13,"l":59.035,"n":131,"o":59.05,"t":"2026-10-22T16:00:00Z","v":6679,"vw":59.071329},{"c":59.32,"h":59.32,"l":59.13,"n":153,"o":59.13,"t":"2026-10-22T16:15:00Z","v":6007,"vw":59.188398},{"c":59.35,"h":59.405,"l":59.27,"n":86,"o":59.27,"t":"2026-10-22T16:30:00Z","v":2832,"vw":59.351624},{"c":59.6,"h":59.6,"l":59.325,"n":146,"o":59.345,"t":"2026-10-22T16:45:00Z","v":3855,"vw":59.444489},{"c":59.485,"h":59.485,"l":59.46,"n":45,"o":59.46,"t":"2026-10-22T17:00:00Z","v":692,"vw":59.4725},{"c":59.555,"h":59.555,"l":59.465,"n":160,"o":59.51,"t":"2026-10-22T17:15:00Z","v":8106,"vw":59.510062},{"c":59.38,"h":59.53,"l":59.23,"n":152,"o":59.53,"t":"2026-10-22T17:30:00Z","v":5250,"vw":59.355673},{"c":59.31,"h":59.35,"l":59.27,"n":45,"o":59.34,"t":"2026-10-22T17:45:00Z","v":1741,"vw":59.307788},{"c":59.33,"h":59.345,"l":59.28,"n":75,"o":59.34,"t":"2026-10-22T18:00:00Z","v":2205,"vw":59.316839},{"c":59.27,"h":59.355,"l":59.24,"n":187,"o":59.29,"t":"2026-10-22T18:15:00Z","v":9383,"vw":59.278079},{"c":59.25,"h":59.26,"l":59.15,"n":105,"o":59.24,"t":"2026-10-22T18:30:00Z","v":2632,"vw":59.214404},{"c":59.37,"h":59.37,"l":59.2,"n":362,"o":59.24,"t":"2026-10-22T18:45:00Z","v":11078,"vw":59.264783},{"c":59.44,"h":59.53,"l":59.42,"n":105,"o":59.42,"t":"2026-10-22T19:00:00Z","v":6562,"vw":59.445335},{"c":59.26,"h":59.425,"l":59.26,"n":56,"o":59.425,"t":"2026-10-22T19:15:00Z","v":1409,"vw":59.366079},{"c":59.265,"h":59.3,"l":59.115,"n":315,"o":59.21,"t":"2026-10-22T19:30:00Z","v":9024,"vw":59.212679},{"c":59.34,"h":59.395,"l":59.25,"n":663,"o":59.265,"t":"2026-10-22T19:45:00Z","v":27413,"vw":59.332806},{"c":59.38,"h":59.38,"l":59.38,"n":31,"o":59.38,"t":"2026-10-22T20:00:00Z","v":53884,"vw":59.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":78.19579275721095,"iv":1.1497234810740093,"gamma":0.016644747404389107,"theta":-0.10704377747864169,"vega":0.05300698789347084,"rho":0.009674323297897826,"breakevenPct":35.813056175835214},{"delta":0.3,"premium":2.45,"strike":69.87491320797686,"iv":0.8731570863672585,"gamma":0.023906222651720502,"theta":-0.0896837382091082,"vega":0.05801199248243127,"rho":0.01195778704399821,"breakevenPct":21.800123287263144},{"delta":0.35,"premium":2.45,"strike":65.5907624544296,"iv":0.6950165335376873,"gamma":0.032189901242090146,"theta":-0.07649852367936244,"vega":0.061739899206784556,"rho":0.014230903788159936,"breakevenPct":14.585319054276853},{"delta":0.4,"premium":2.609715659839614,"strike":64.26567512717419,"iv":0.6345175388834543,"gamma":0.03362354513860337,"theta":-0.0700335165987116,"vega":0.05907036945442939,"rho":0.01644756977699277,"breakevenPct":12.622753093657465},{"delta":0.45,"premium":2.794978055515325,"strike":63.41389399763069,"iv":0.5928354705911714,"gamma":0.033961516719904765,"theta":-0.0646434157898578,"vega":0.0553775610839174,"rho":0.018655206391150737,"breakevenPct":11.50028974931966},{"delta":0.5,"premium":2.9802404511910363,"strike":62.56211286808719,"iv":0.5511534022988883,"gamma":0.03429948830120617,"theta":-0.05925331498100401,"vega":0.05168475271340542,"rho":0.020862843005308704,"breakevenPct":10.377826404981855},{"delta":0.55,"premium":3.1655028468667474,"strike":61.71033173854369,"iv":0.5094713340066053,"gamma":0.03463745988250757,"theta":-0.0538632141721502,"vega":0.047991944342893424,"rho":0.023070479619466674,"breakevenPct":9.255363060644047},{"delta":0.6,"premium":3.3507652425424586,"strike":60.85855060900019,"iv":0.4677892657143224,"gamma":0.03497543146380897,"theta":-0.04847311336329642,"vega":0.04429913597238144,"rho":0.025278116233624637,"breakevenPct":8.132899716306245},{"delta":0.65,"premium":3.5360276382181697,"strike":60.00676947945669,"iv":0.4261071974220394,"gamma":0.03531340304511037,"theta":-0.04308301255444262,"vega":0.040606327601869455,"rho":0.027485752847782603,"breakevenPct":7.010436371968439},{"delta":0.7,"premium":3.721290033893881,"strike":59.15498834991319,"iv":0.38442512912975646,"gamma":0.03565137462641177,"theta":-0.03769291174558883,"vega":0.036913519231357474,"rho":0.02969338946194057,"breakevenPct":5.887973027630635},{"delta":0.75,"premium":3.906552429569592,"strike":58.30320722036969,"iv":0.3427430608374734,"gamma":0.03598934620771317,"theta":-0.03230281093673503,"vega":0.03322071086084548,"rho":0.031901026076098536,"breakevenPct":4.765509683292828},{"delta":0.8,"premium":4.0918148252453035,"strike":57.45142609082619,"iv":0.3010609925451904,"gamma":0.036327317789014574,"theta":-0.026912710127881226,"vega":0.02952790249033349,"rho":0.0341086626902565,"breakevenPct":3.6430463389550223},{"delta":0.85,"premium":4.277077220921014,"strike":56.59964496128269,"iv":0.2593789242529075,"gamma":0.03666528937031597,"theta":-0.021522609319027435,"vega":0.02583509411982151,"rho":0.03631629930441447,"breakevenPct":2.520582994617218},{"delta":0.9,"premium":4.462339616596726,"strike":55.747863831739195,"iv":0.21769685596062444,"gamma":0.03700326095161737,"theta":-0.016132508510173636,"vega":0.022142285749309522,"rho":0.038523935918572436,"breakevenPct":1.398119650279412}],"put":[{"delta":0.1,"premium":1.305371041072807,"strike":39.204410334545855,"iv":1.2884025864125437,"gamma":0.007585068335452295,"theta":-0.061046308646053524,"vega":0.02746886081570853,"rho":-0.0058267277793344905,"breakevenPct":36.175413786673886},{"delta":0.15,"premium":2.0914564561528923,"strike":43.18458965140705,"iv":1.3090508668770993,"gamma":0.010356328031651369,"theta":-0.08505301048187616,"vega":0.03791524736051634,"rho":-0.008834384832556861,"breakevenPct":30.79634018987175},{"delta":0.2,"premium":2.45,"strike":47.77876542064707,"iv":1.1398160746159143,"gamma":0.015095768668007742,"theta":-0.08927205883335881,"vega":0.04654941367281263,"rho":-0.01152206744370053,"breakevenPct":23.66324449200562},{"delta":0.25,"premium":2.45,"strike":51.72431258302102,"iv":0.8885882397834493,"gamma":0.022292126174867227,"theta":-0.07790732758761904,"vega":0.05264575466010426,"rho":-0.013949255371151726,"breakevenPct":17.018671972009074},{"delta":0.3,"premium":2.45,"strike":54.774907567922455,"iv":0.6967753772109992,"gamma":0.030108714762461047,"theta":-0.06731981337204548,"vega":0.057959032433247085,"rho":-0.016382474382365668,"breakevenPct":11.881260411043371},{"delta":0.35,"premium":2.5484049399009696,"strike":56.15770517530552,"iv":0.6162573960370709,"gamma":0.037519296916496254,"theta":-0.06088006032106753,"vega":0.06030735175129304,"rho":-0.018869647177964965,"breakevenPct":9.718254908378999},{"delta":0.4,"premium":2.654649266543465,"strike":57.40763842992312,"iv":0.5446056731883164,"gamma":0.04489753474457164,"theta":-0.054770736859432026,"vega":0.062419468943455354,"rho":-0.021361118178333166,"breakevenPct":7.792204170798842},{"delta":0.45,"premium":2.76089359318596,"strike":58.657571684540706,"iv":0.4729539503395622,"gamma":0.052275772572647025,"theta":-0.04866141339779653,"vega":0.06453158613561767,"rho":-0.02385258917870136,"breakevenPct":5.866153433218686},{"delta":0.5,"premium":2.8671379198284552,"strike":59.9075049391583,"iv":0.4013022274908079,"gamma":0.059654010400722414,"theta":-0.042552089936161025,"vega":0.06664370332777998,"rho":-0.02634406017906956,"breakevenPct":3.940102695638531},{"delta":0.55,"premium":3.5840726658217155,"strike":60.97803126320237,"iv":0.40431326573722015,"gamma":0.057070299957752424,"theta":-0.04082855935783692,"vega":0.06433536121673003,"rho":-0.029247898202179472,"breakevenPct":3.344630182922452},{"delta":0.6,"premium":4.349809885931559,"strike":62.03422053231939,"iv":0.41329087452471486,"gamma":0.05369049429657795,"theta":-0.03945551330798479,"vega":0.061673764258555135,"rho":-0.03218468996144801,"breakevenPct":2.855488975433092},{"delta":0.65,"premium":5.1155471060414035,"strike":63.090409801436415,"iv":0.42226848331220956,"gamma":0.05031068863540346,"theta":-0.038082467258132656,"vega":0.059012167300380225,"rho":-0.035121481720716545,"breakevenPct":2.366347767943731},{"delta":0.7,"premium":5.8812843261512455,"strike":64.14659907055344,"iv":0.43124609209970427,"gamma":0.04693088297422898,"theta":-0.036709421208280524,"vega":0.05635057034220532,"rho":-0.038058273479985076,"breakevenPct":1.8772065604543715},{"delta":0.75,"premium":7.052727272727275,"strike":65.58181818181818,"iv":0.4536854545454546,"gamma":0.04223345454545454,"theta":-0.035669818181818184,"vega":0.05295490909090908,"rho":-0.04130473052711136,"breakevenPct":1.4329893750574154},{"delta":0.8,"premium":9.931515151515157,"strike":68.61212121212122,"iv":0.5327763636363637,"gamma":0.031991030303030285,"theta":-0.03603345454545455,"vega":0.04647006060606059,"rho":-0.045854362327305644,"breakevenPct":1.1778274492993293},{"delta":0.85,"premium":13.937603305785126,"strike":72.7995867768595,"iv":0.6236479338842975,"gamma":0.022540702479338842,"theta":-0.03446425619834711,"vega":0.03885268595041322,"rho":-0.051305047755087985,"breakevenPct":0.8723754276281925}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":78.19579275721095,"iv":1.1497234810740093,"gamma":0.016644747404389107,"theta":-0.10704377747864169,"vega":0.05300698789347084,"rho":0.009674323297897826,"breakevenPct":35.813056175835214},{"delta":0.3,"premium":2.45,"strike":69.87491320797686,"iv":0.8731570863672585,"gamma":0.023906222651720502,"theta":-0.0896837382091082,"vega":0.05801199248243127,"rho":0.01195778704399821,"breakevenPct":21.800123287263144},{"delta":0.35,"premium":2.45,"strike":65.5907624544296,"iv":0.6950165335376873,"gamma":0.032189901242090146,"theta":-0.07649852367936244,"vega":0.061739899206784556,"rho":0.014230903788159936,"breakevenPct":14.585319054276853},{"delta":0.4,"premium":2.609715659839614,"strike":64.26567512717419,"iv":0.6345175388834543,"gamma":0.03362354513860337,"theta":-0.0700335165987116,"vega":0.05907036945442939,"rho":0.01644756977699277,"breakevenPct":12.622753093657465},{"delta":0.45,"premium":2.794978055515325,"strike":63.41389399763069,"iv":0.5928354705911714,"gamma":0.033961516719904765,"theta":-0.0646434157898578,"vega":0.0553775610839174,"rho":0.018655206391150737,"breakevenPct":11.50028974931966},{"delta":0.5,"premium":2.9802404511910363,"strike":62.56211286808719,"iv":0.5511534022988883,"gamma":0.03429948830120617,"theta":-0.05925331498100401,"vega":0.05168475271340542,"rho":0.020862843005308704,"breakevenPct":10.377826404981855},{"delta":0.55,"premium":3.1655028468667474,"strike":61.71033173854369,"iv":0.5094713340066053,"gamma":0.03463745988250757,"theta":-0.0538632141721502,"vega":0.047991944342893424,"rho":0.023070479619466674,"breakevenPct":9.255363060644047},{"delta":0.6,"premium":3.3507652425424586,"strike":60.85855060900019,"iv":0.4677892657143224,"gamma":0.03497543146380897,"theta":-0.04847311336329642,"vega":0.04429913597238144,"rho":0.025278116233624637,"breakevenPct":8.132899716306245},{"delta":0.65,"premium":3.5360276382181697,"strike":60.00676947945669,"iv":0.4261071974220394,"gamma":0.03531340304511037,"theta":-0.04308301255444262,"vega":0.040606327601869455,"rho":0.027485752847782603,"breakevenPct":7.010436371968439},{"delta":0.7,"premium":3.721290033893881,"strike":59.15498834991319,"iv":0.38442512912975646,"gamma":0.03565137462641177,"theta":-0.03769291174558883,"vega":0.036913519231357474,"rho":0.02969338946194057,"breakevenPct":5.887973027630635},{"delta":0.75,"premium":3.906552429569592,"strike":58.30320722036969,"iv":0.3427430608374734,"gamma":0.03598934620771317,"theta":-0.03230281093673503,"vega":0.03322071086084548,"rho":0.031901026076098536,"breakevenPct":4.765509683292828},{"delta":0.8,"premium":4.0918148252453035,"strike":57.45142609082619,"iv":0.3010609925451904,"gamma":0.036327317789014574,"theta":-0.026912710127881226,"vega":0.02952790249033349,"rho":0.0341086626902565,"breakevenPct":3.6430463389550223},{"delta":0.85,"premium":4.277077220921014,"strike":56.59964496128269,"iv":0.2593789242529075,"gamma":0.03666528937031597,"theta":-0.021522609319027435,"vega":0.02583509411982151,"rho":0.03631629930441447,"breakevenPct":2.520582994617218},{"delta":0.9,"premium":4.462339616596726,"strike":55.747863831739195,"iv":0.21769685596062444,"gamma":0.03700326095161737,"theta":-0.016132508510173636,"vega":0.022142285749309522,"rho":0.038523935918572436,"breakevenPct":1.398119650279412}],"put":[{"delta":0.1,"premium":1.305371041072807,"strike":39.204410334545855,"iv":1.2884025864125437,"gamma":0.007585068335452295,"theta":-0.061046308646053524,"vega":0.02746886081570853,"rho":-0.0058267277793344905,"breakevenPct":36.175413786673886},{"delta":0.15,"premium":2.0914564561528923,"strike":43.18458965140705,"iv":1.3090508668770993,"gamma":0.010356328031651369,"theta":-0.08505301048187616,"vega":0.03791524736051634,"rho":-0.008834384832556861,"breakevenPct":30.79634018987175},{"delta":0.2,"premium":2.45,"strike":47.77876542064707,"iv":1.1398160746159143,"gamma":0.015095768668007742,"theta":-0.08927205883335881,"vega":0.04654941367281263,"rho":-0.01152206744370053,"breakevenPct":23.66324449200562},{"delta":0.25,"premium":2.45,"strike":51.72431258302102,"iv":0.8885882397834493,"gamma":0.022292126174867227,"theta":-0.07790732758761904,"vega":0.05264575466010426,"rho":-0.013949255371151726,"breakevenPct":17.018671972009074},{"delta":0.3,"premium":2.45,"strike":54.774907567922455,"iv":0.6967753772109992,"gamma":0.030108714762461047,"theta":-0.06731981337204548,"vega":0.057959032433247085,"rho":-0.016382474382365668,"breakevenPct":11.881260411043371},{"delta":0.35,"premium":2.5484049399009696,"strike":56.15770517530552,"iv":0.6162573960370709,"gamma":0.037519296916496254,"theta":-0.06088006032106753,"vega":0.06030735175129304,"rho":-0.018869647177964965,"breakevenPct":9.718254908378999},{"delta":0.4,"premium":2.654649266543465,"strike":57.40763842992312,"iv":0.5446056731883164,"gamma":0.04489753474457164,"theta":-0.054770736859432026,"vega":0.062419468943455354,"rho":-0.021361118178333166,"breakevenPct":7.792204170798842},{"delta":0.45,"premium":2.76089359318596,"strike":58.657571684540706,"iv":0.4729539503395622,"gamma":0.052275772572647025,"theta":-0.04866141339779653,"vega":0.06453158613561767,"rho":-0.02385258917870136,"breakevenPct":5.866153433218686},{"delta":0.5,"premium":2.8671379198284552,"strike":59.9075049391583,"iv":0.4013022274908079,"gamma":0.059654010400722414,"theta":-0.042552089936161025,"vega":0.06664370332777998,"rho":-0.02634406017906956,"breakevenPct":3.940102695638531},{"delta":0.55,"premium":3.5840726658217155,"strike":60.97803126320237,"iv":0.40431326573722015,"gamma":0.057070299957752424,"theta":-0.04082855935783692,"vega":0.06433536121673003,"rho":-0.029247898202179472,"breakevenPct":3.344630182922452},{"delta":0.6,"premium":4.349809885931559,"strike":62.03422053231939,"iv":0.41329087452471486,"gamma":0.05369049429657795,"theta":-0.03945551330798479,"vega":0.061673764258555135,"rho":-0.03218468996144801,"breakevenPct":2.855488975433092},{"delta":0.65,"premium":5.1155471060414035,"strike":63.090409801436415,"iv":0.42226848331220956,"gamma":0.05031068863540346,"theta":-0.038082467258132656,"vega":0.059012167300380225,"rho":-0.035121481720716545,"breakevenPct":2.366347767943731},{"delta":0.7,"premium":5.8812843261512455,"strike":64.14659907055344,"iv":0.43124609209970427,"gamma":0.04693088297422898,"theta":-0.036709421208280524,"vega":0.05635057034220532,"rho":-0.038058273479985076,"breakevenPct":1.8772065604543715},{"delta":0.75,"premium":7.052727272727275,"strike":65.58181818181818,"iv":0.4536854545454546,"gamma":0.04223345454545454,"theta":-0.035669818181818184,"vega":0.05295490909090908,"rho":-0.04130473052711136,"breakevenPct":1.4329893750574154},{"delta":0.8,"premium":9.931515151515157,"strike":68.61212121212122,"iv":0.5327763636363637,"gamma":0.031991030303030285,"theta":-0.03603345454545455,"vega":0.04647006060606059,"rho":-0.045854362327305644,"breakevenPct":1.1778274492993293},{"delta":0.85,"premium":13.937603305785126,"strike":72.7995867768595,"iv":0.6236479338842975,"gamma":0.022540702479338842,"theta":-0.03446425619834711,"vega":0.03885268595041322,"rho":-0.051305047755087985,"breakevenPct":0.8723754276281925}]}},"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"}}