{"symbol":"AOS","url":"https://intraalpha.com/companies/AOS","capturedAt":"2026-10-23T05:52:14.061Z","state":"ready","quote":{"symbol":"AOS","last_price":62.47,"prev_close":59.65,"regular_close":62.47,"change":2.82,"change_pct":4.7276,"regular_change":2.82,"regular_change_pct":4.7276,"extended_change":0,"extended_change_pct":0,"bid":60.62,"ask":63,"bid_size":100,"ask_size":100,"volume":1901144,"vwap":61.892196,"open":59.27,"high":62.61,"low":59.235,"close":62.47,"trade_count":31030,"last_trade_at":"2026-10-22T23:00:00.002703183Z","last_quote_at":"2026-10-23T00:00:00.207339336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:52:10.325445051-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AOS","fetched_at":"2026-10-23T05:52:13.672953+00:00","name":"Smith AO Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"A. O. Smith Corporation is an American manufacturer of both residential and commercial water heaters and boilers and the largest manufacturer and marketer of water heaters in North America. It also supplies water treatment products in the Asian market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8106947000,"ebitda":783700000,"pe_ratio":16.62,"peg_ratio":1.366,"book_value":13.55,"dividend_per_share":1.42,"dividend_yield":0.0238,"eps":3.59,"revenue_ttm":3804900000,"gross_profit_ttm":1468400000,"profit_margin":0.132,"operating_margin_ttm":0.189,"return_on_assets_ttm":0.125,"return_on_equity_ttm":0.271,"quarterly_earnings_growth":-0.15,"quarterly_revenue_growth":-0.007,"analyst_target_price":66.2,"analyst_number":1,"beta":1.11,"fifty_two_week_high":80.92,"fifty_two_week_low":53.83,"fifty_day_ma":58.98,"two_hundred_day_ma":63.7,"shares_outstanding":110047000,"forward_pe":13.81,"price_to_sales":2.131,"price_to_book":4.261,"ev_to_revenue":2.193,"ev_to_ebitda":11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:13.672953+00:00"},"optionObservedAt":"2026-10-22T19:51:00.479Z","bars":[{"c":59.79,"h":59.79,"l":59.569,"n":235,"o":59.75,"t":"2026-10-16T13:30:00Z","v":47210,"vw":59.746046},{"c":60.22,"h":60.265,"l":59.67,"n":372,"o":59.795,"t":"2026-10-16T13:35:00Z","v":21367,"vw":60.004316},{"c":60.69,"h":60.75,"l":60.23,"n":310,"o":60.255,"t":"2026-10-16T13:40:00Z","v":23824,"vw":60.509885},{"c":60.66,"h":60.79,"l":60.59,"n":186,"o":60.69,"t":"2026-10-16T13:45:00Z","v":8485,"vw":60.692446},{"c":60.69,"h":60.7913,"l":60.64,"n":172,"o":60.74,"t":"2026-10-16T13:50:00Z","v":5594,"vw":60.724312},{"c":60.67,"h":60.7648,"l":60.67,"n":193,"o":60.72,"t":"2026-10-16T13:55:00Z","v":20743,"vw":60.692017},{"c":60.485,"h":60.7699,"l":60.43,"n":253,"o":60.685,"t":"2026-10-16T14:00:00Z","v":17127,"vw":60.625376},{"c":60.215,"h":60.45,"l":60.205,"n":254,"o":60.45,"t":"2026-10-16T14:05:00Z","v":11420,"vw":60.35131},{"c":60.15,"h":60.32,"l":60.07,"n":290,"o":60.2,"t":"2026-10-16T14:10:00Z","v":24270,"vw":60.209351},{"c":60.015,"h":60.145,"l":59.95,"n":210,"o":60.145,"t":"2026-10-16T14:15:00Z","v":6182,"vw":60.03162},{"c":60.19,"h":60.19,"l":60.015,"n":264,"o":60.0367,"t":"2026-10-16T14:20:00Z","v":10131,"vw":60.099751},{"c":60.185,"h":60.21,"l":60.15,"n":210,"o":60.205,"t":"2026-10-16T14:25:00Z","v":13699,"vw":60.159116},{"c":60.125,"h":60.19,"l":60.09,"n":377,"o":60.13,"t":"2026-10-16T14:30:00Z","v":10721,"vw":60.133473},{"c":60.04,"h":60.2,"l":60.04,"n":270,"o":60.11,"t":"2026-10-16T14:35:00Z","v":10870,"vw":60.130934},{"c":59.905,"h":60.01,"l":59.8833,"n":218,"o":59.98,"t":"2026-10-16T14:40:00Z","v":6206,"vw":59.961233},{"c":59.8268,"h":59.905,"l":59.765,"n":187,"o":59.88,"t":"2026-10-16T14:45:00Z","v":14466,"vw":59.890641},{"c":59.835,"h":59.945,"l":59.705,"n":429,"o":59.85,"t":"2026-10-16T14:50:00Z","v":26026,"vw":59.80367},{"c":59.8659,"h":59.89,"l":59.852,"n":115,"o":59.87,"t":"2026-10-16T14:55:00Z","v":2055,"vw":59.877084},{"c":59.85,"h":59.92,"l":59.79,"n":270,"o":59.875,"t":"2026-10-16T15:00:00Z","v":6866,"vw":59.845889},{"c":59.915,"h":59.94,"l":59.84,"n":265,"o":59.84,"t":"2026-10-16T15:05:00Z","v":5388,"vw":59.900467},{"c":59.92,"h":59.97,"l":59.875,"n":260,"o":59.93,"t":"2026-10-16T15:10:00Z","v":5188,"vw":59.9205},{"c":59.905,"h":59.93,"l":59.87,"n":140,"o":59.93,"t":"2026-10-16T15:15:00Z","v":3629,"vw":59.899141},{"c":59.88,"h":59.89,"l":59.83,"n":199,"o":59.89,"t":"2026-10-16T15:20:00Z","v":5750,"vw":59.876788},{"c":59.77,"h":59.89,"l":59.77,"n":200,"o":59.86,"t":"2026-10-16T15:25:00Z","v":4883,"vw":59.857036},{"c":59.845,"h":59.9,"l":59.795,"n":238,"o":59.795,"t":"2026-10-16T15:30:00Z","v":9251,"vw":59.833996},{"c":59.78,"h":59.865,"l":59.74,"n":254,"o":59.84,"t":"2026-10-16T15:35:00Z","v":6489,"vw":59.802116},{"c":59.52,"h":59.775,"l":59.52,"n":202,"o":59.775,"t":"2026-10-16T15:40:00Z","v":5285,"vw":59.658629},{"c":59.43,"h":59.56,"l":59.405,"n":257,"o":59.51,"t":"2026-10-16T15:45:00Z","v":7199,"vw":59.493352},{"c":59.455,"h":59.49,"l":59.38,"n":434,"o":59.405,"t":"2026-10-16T15:50:00Z","v":22357,"vw":59.42931},{"c":59.43,"h":59.46,"l":59.4,"n":246,"o":59.45,"t":"2026-10-16T15:55:00Z","v":11961,"vw":59.437995},{"c":59.55,"h":59.56,"l":59.4,"n":453,"o":59.43,"t":"2026-10-16T16:00:00Z","v":20190,"vw":59.45578},{"c":59.64,"h":59.66,"l":59.57,"n":327,"o":59.57,"t":"2026-10-16T16:05:00Z","v":17031,"vw":59.596029},{"c":59.72,"h":59.73,"l":59.565,"n":505,"o":59.64,"t":"2026-10-16T16:10:00Z","v":33496,"vw":59.631331},{"c":59.75,"h":59.77,"l":59.67,"n":521,"o":59.735,"t":"2026-10-16T16:15:00Z","v":41793,"vw":59.711888},{"c":59.79,"h":59.82,"l":59.755,"n":196,"o":59.76,"t":"2026-10-16T16:20:00Z","v":9516,"vw":59.78706},{"c":59.7,"h":59.785,"l":59.66,"n":313,"o":59.77,"t":"2026-10-16T16:25:00Z","v":21262,"vw":59.727364},{"c":59.61,"h":59.695,"l":59.55,"n":231,"o":59.68,"t":"2026-10-16T16:30:00Z","v":9918,"vw":59.633427},{"c":59.49,"h":59.67,"l":59.49,"n":299,"o":59.61,"t":"2026-10-16T16:35:00Z","v":13957,"vw":59.623401},{"c":59.51,"h":59.59,"l":59.485,"n":215,"o":59.485,"t":"2026-10-16T16:40:00Z","v":5759,"vw":59.527314},{"c":59.45,"h":59.49,"l":59.45,"n":174,"o":59.49,"t":"2026-10-16T16:45:00Z","v":5901,"vw":59.485832},{"c":59.36,"h":59.4825,"l":59.32,"n":264,"o":59.44,"t":"2026-10-16T16:50:00Z","v":21506,"vw":59.449818},{"c":59.405,"h":59.42,"l":59.36,"n":172,"o":59.36,"t":"2026-10-16T16:55:00Z","v":3319,"vw":59.395257},{"c":59.27,"h":59.465,"l":59.27,"n":249,"o":59.43,"t":"2026-10-16T17:00:00Z","v":7941,"vw":59.415991},{"c":59.25,"h":59.2599,"l":59.195,"n":203,"o":59.22,"t":"2026-10-16T17:05:00Z","v":4926,"vw":59.226595},{"c":59.25,"h":59.35,"l":59.25,"n":261,"o":59.26,"t":"2026-10-16T17:10:00Z","v":9447,"vw":59.29896},{"c":59.295,"h":59.31,"l":59.22,"n":237,"o":59.27,"t":"2026-10-16T17:15:00Z","v":10988,"vw":59.281491},{"c":59.33,"h":59.33,"l":59.23,"n":265,"o":59.29,"t":"2026-10-16T17:20:00Z","v":6173,"vw":59.277215},{"c":59.36,"h":59.36,"l":59.32,"n":163,"o":59.35,"t":"2026-10-16T17:25:00Z","v":3056,"vw":59.340246},{"c":59.3,"h":59.375,"l":59.18,"n":349,"o":59.37,"t":"2026-10-16T17:30:00Z","v":13841,"vw":59.299565},{"c":59.24,"h":59.31,"l":59.18,"n":547,"o":59.31,"t":"2026-10-16T17:35:00Z","v":23133,"vw":59.245263},{"c":59.37,"h":59.37,"l":59.18,"n":569,"o":59.235,"t":"2026-10-16T17:40:00Z","v":29982,"vw":59.256085},{"c":59.09,"h":59.34,"l":59.08,"n":306,"o":59.34,"t":"2026-10-16T17:45:00Z","v":8949,"vw":59.225773},{"c":59.045,"h":59.16,"l":59.045,"n":298,"o":59.12,"t":"2026-10-16T17:50:00Z","v":7940,"vw":59.105837},{"c":59.075,"h":59.08,"l":59.01,"n":271,"o":59.01,"t":"2026-10-16T17:55:00Z","v":7825,"vw":59.056571},{"c":58.87,"h":59.06,"l":58.82,"n":574,"o":59.05,"t":"2026-10-16T18:00:00Z","v":31709,"vw":58.899772},{"c":58.915,"h":58.915,"l":58.8059,"n":285,"o":58.82,"t":"2026-10-16T18:05:00Z","v":9771,"vw":58.831585},{"c":59.005,"h":59.005,"l":58.9,"n":261,"o":58.93,"t":"2026-10-16T18:10:00Z","v":6987,"vw":58.953104},{"c":58.95,"h":59.075,"l":58.95,"n":233,"o":59.01,"t":"2026-10-16T18:15:00Z","v":7361,"vw":59.013829},{"c":58.915,"h":58.98,"l":58.86,"n":478,"o":58.98,"t":"2026-10-16T18:20:00Z","v":32345,"vw":58.902618},{"c":58.845,"h":58.93,"l":58.805,"n":255,"o":58.93,"t":"2026-10-16T18:25:00Z","v":7565,"vw":58.864008},{"c":58.925,"h":58.925,"l":58.83,"n":280,"o":58.87,"t":"2026-10-16T18:30:00Z","v":7327,"vw":58.867751},{"c":58.945,"h":58.945,"l":58.82,"n":213,"o":58.92,"t":"2026-10-16T18:35:00Z","v":5520,"vw":58.89175},{"c":58.88,"h":58.945,"l":58.845,"n":194,"o":58.945,"t":"2026-10-16T18:40:00Z","v":6798,"vw":58.879758},{"c":58.93,"h":58.98,"l":58.88,"n":370,"o":58.88,"t":"2026-10-16T18:45:00Z","v":11084,"vw":58.927616},{"c":58.99,"h":58.99,"l":58.89,"n":327,"o":58.935,"t":"2026-10-16T18:50:00Z","v":10687,"vw":58.951438},{"c":59.05,"h":59.055,"l":58.99,"n":347,"o":58.99,"t":"2026-10-16T18:55:00Z","v":7127,"vw":59.028873},{"c":59.05,"h":59.09,"l":59.02,"n":221,"o":59.045,"t":"2026-10-16T19:00:00Z","v":4665,"vw":59.058964},{"c":58.95,"h":59.075,"l":58.95,"n":398,"o":59.045,"t":"2026-10-16T19:05:00Z","v":20023,"vw":58.9951},{"c":59.02,"h":59.04,"l":58.9581,"n":454,"o":58.9581,"t":"2026-10-16T19:10:00Z","v":10699,"vw":59.004508},{"c":59.02,"h":59.115,"l":59.01,"n":324,"o":59.07,"t":"2026-10-16T19:15:00Z","v":10083,"vw":59.052871},{"c":59.085,"h":59.135,"l":59.02,"n":498,"o":59.02,"t":"2026-10-16T19:20:00Z","v":17816,"vw":59.076614},{"c":59.075,"h":59.11,"l":59.05,"n":428,"o":59.1,"t":"2026-10-16T19:25:00Z","v":10390,"vw":59.077499},{"c":59.085,"h":59.09,"l":59.02,"n":440,"o":59.06,"t":"2026-10-16T19:30:00Z","v":10803,"vw":59.069246},{"c":59.12,"h":59.16,"l":59.0675,"n":499,"o":59.1,"t":"2026-10-16T19:35:00Z","v":13690,"vw":59.107508},{"c":59.17,"h":59.21,"l":59.08,"n":849,"o":59.1,"t":"2026-10-16T19:40:00Z","v":39596,"vw":59.137166},{"c":59.185,"h":59.22,"l":59.14,"n":855,"o":59.185,"t":"2026-10-16T19:45:00Z","v":45147,"vw":59.182706},{"c":59.185,"h":59.33,"l":59.185,"n":891,"o":59.21,"t":"2026-10-16T19:50:00Z","v":34315,"vw":59.27572},{"c":59.215,"h":59.23,"l":59.11,"n":2551,"o":59.18,"t":"2026-10-16T19:55:00Z","v":124041,"vw":59.175289},{"c":59.22,"h":59.22,"l":59.22,"n":68,"o":59.22,"t":"2026-10-16T20:00:00Z","v":529709,"vw":59.22},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-19T08:00:00Z","v":1164,"vw":59},{"c":58.49,"h":59,"l":58.49,"n":6,"o":59,"t":"2026-10-19T08:15:00Z","v":502,"vw":58.8},{"c":58.5,"h":58.5,"l":58.5,"n":6,"o":58.5,"t":"2026-10-19T08:20:00Z","v":204,"vw":58.5},{"c":58.38,"h":58.95,"l":58.31,"n":15,"o":58.31,"t":"2026-10-19T11:15:00Z","v":750,"vw":58.560479},{"c":58.65,"h":58.9,"l":58.55,"n":11,"o":58.55,"t":"2026-10-19T11:20:00Z","v":799,"vw":58.724757},{"c":58.79,"h":58.79,"l":58.69,"n":5,"o":58.69,"t":"2026-10-19T11:30:00Z","v":203,"vw":58.74},{"c":58.9,"h":58.91,"l":58.89,"n":8,"o":58.89,"t":"2026-10-19T11:35:00Z","v":653,"vw":58.9},{"c":58.84,"h":58.84,"l":58.8,"n":5,"o":58.8,"t":"2026-10-19T11:40:00Z","v":401,"vw":58.820066},{"c":58.45,"h":58.67,"l":58.25,"n":195,"o":58.25,"t":"2026-10-19T13:30:00Z","v":45377,"vw":58.264383},{"c":58.145,"h":58.43,"l":58.0006,"n":261,"o":58.305,"t":"2026-10-19T13:35:00Z","v":15141,"vw":58.23325},{"c":58,"h":58.1925,"l":58,"n":246,"o":58.15,"t":"2026-10-19T13:40:00Z","v":9618,"vw":58.105987},{"c":58.25,"h":58.27,"l":58.04,"n":174,"o":58.04,"t":"2026-10-19T13:45:00Z","v":8886,"vw":58.175406},{"c":58.13,"h":58.18,"l":58.07,"n":129,"o":58.14,"t":"2026-10-19T13:50:00Z","v":4470,"vw":58.160648},{"c":58.14,"h":58.18,"l":58.035,"n":375,"o":58.075,"t":"2026-10-19T13:55:00Z","v":26634,"vw":58.075093},{"c":58.31,"h":58.36,"l":58.17,"n":353,"o":58.17,"t":"2026-10-19T14:00:00Z","v":12884,"vw":58.293159},{"c":58.4,"h":58.41,"l":58.32,"n":173,"o":58.36,"t":"2026-10-19T14:05:00Z","v":7197,"vw":58.383805},{"c":58.45,"h":58.509,"l":58.36,"n":348,"o":58.43,"t":"2026-10-19T14:10:00Z","v":19192,"vw":58.46346},{"c":58.54,"h":58.58,"l":58.4625,"n":282,"o":58.4625,"t":"2026-10-19T14:15:00Z","v":10493,"vw":58.528088},{"c":58.55,"h":58.62,"l":58.4892,"n":342,"o":58.58,"t":"2026-10-19T14:20:00Z","v":10133,"vw":58.548446},{"c":58.55,"h":58.55,"l":58.47,"n":379,"o":58.54,"t":"2026-10-19T14:25:00Z","v":9575,"vw":58.51013},{"c":58.485,"h":58.58,"l":58.43,"n":519,"o":58.55,"t":"2026-10-19T14:30:00Z","v":15535,"vw":58.509586},{"c":58.495,"h":58.57,"l":58.48,"n":299,"o":58.485,"t":"2026-10-19T14:35:00Z","v":11054,"vw":58.508539},{"c":58.5,"h":58.53,"l":58.47,"n":282,"o":58.49,"t":"2026-10-19T14:40:00Z","v":9281,"vw":58.510881},{"c":58.62,"h":58.7099,"l":58.515,"n":433,"o":58.515,"t":"2026-10-19T14:45:00Z","v":11948,"vw":58.637739},{"c":58.65,"h":58.67,"l":58.59,"n":367,"o":58.61,"t":"2026-10-19T14:50:00Z","v":9942,"vw":58.635087},{"c":58.74,"h":58.74,"l":58.61,"n":304,"o":58.65,"t":"2026-10-19T14:55:00Z","v":5872,"vw":58.66902},{"c":58.77,"h":58.7875,"l":58.71,"n":345,"o":58.745,"t":"2026-10-19T15:00:00Z","v":9170,"vw":58.751902},{"c":58.77,"h":58.8,"l":58.72,"n":400,"o":58.77,"t":"2026-10-19T15:05:00Z","v":12841,"vw":58.754581},{"c":58.96,"h":58.96,"l":58.83,"n":420,"o":58.83,"t":"2026-10-19T15:10:00Z","v":34870,"vw":58.904869},{"c":58.96,"h":59.01,"l":58.91,"n":448,"o":58.975,"t":"2026-10-19T15:15:00Z","v":17706,"vw":58.97517},{"c":59.02,"h":59.02,"l":58.94,"n":297,"o":58.98,"t":"2026-10-19T15:20:00Z","v":7073,"vw":58.974359},{"c":59.02,"h":59.035,"l":58.9493,"n":258,"o":58.97,"t":"2026-10-19T15:25:00Z","v":6388,"vw":59.001241},{"c":58.9011,"h":59.01,"l":58.9011,"n":422,"o":59.01,"t":"2026-10-19T15:30:00Z","v":14460,"vw":58.970355},{"c":58.95,"h":59.04,"l":58.94,"n":311,"o":58.945,"t":"2026-10-19T15:35:00Z","v":8359,"vw":58.986383},{"c":58.93,"h":58.98,"l":58.93,"n":272,"o":58.965,"t":"2026-10-19T15:40:00Z","v":6017,"vw":58.943967},{"c":58.91,"h":58.96,"l":58.9,"n":329,"o":58.94,"t":"2026-10-19T15:45:00Z","v":10087,"vw":58.93497},{"c":58.89,"h":58.91,"l":58.87,"n":215,"o":58.91,"t":"2026-10-19T15:50:00Z","v":4608,"vw":58.894341},{"c":58.91,"h":58.92,"l":58.84,"n":377,"o":58.92,"t":"2026-10-19T15:55:00Z","v":20255,"vw":58.893795},{"c":58.8199,"h":58.9,"l":58.72,"n":312,"o":58.9,"t":"2026-10-19T16:00:00Z","v":6564,"vw":58.799552},{"c":58.85,"h":58.855,"l":58.78,"n":235,"o":58.795,"t":"2026-10-19T16:05:00Z","v":5878,"vw":58.817933},{"c":58.91,"h":58.92,"l":58.86,"n":179,"o":58.86,"t":"2026-10-19T16:10:00Z","v":3449,"vw":58.898182},{"c":58.81,"h":58.91,"l":58.81,"n":441,"o":58.9,"t":"2026-10-19T16:15:00Z","v":17307,"vw":58.863735},{"c":58.85,"h":58.855,"l":58.8,"n":232,"o":58.81,"t":"2026-10-19T16:20:00Z","v":5730,"vw":58.833276},{"c":58.9,"h":58.9,"l":58.86,"n":168,"o":58.87,"t":"2026-10-19T16:25:00Z","v":5199,"vw":58.873606},{"c":58.77,"h":58.93,"l":58.76,"n":526,"o":58.88,"t":"2026-10-19T16:30:00Z","v":27368,"vw":58.843326},{"c":58.74,"h":58.795,"l":58.72,"n":256,"o":58.75,"t":"2026-10-19T16:35:00Z","v":10344,"vw":58.760049},{"c":58.83,"h":58.83,"l":58.77,"n":112,"o":58.77,"t":"2026-10-19T16:40:00Z","v":4638,"vw":58.806977},{"c":58.86,"h":58.86,"l":58.82,"n":164,"o":58.82,"t":"2026-10-19T16:45:00Z","v":4933,"vw":58.832271},{"c":58.85,"h":58.8725,"l":58.85,"n":152,"o":58.85,"t":"2026-10-19T16:50:00Z","v":3586,"vw":58.8581},{"c":58.84,"h":58.85,"l":58.83,"n":158,"o":58.84,"t":"2026-10-19T16:55:00Z","v":4598,"vw":58.841136},{"c":58.77,"h":58.83,"l":58.77,"n":228,"o":58.83,"t":"2026-10-19T17:00:00Z","v":5057,"vw":58.797479},{"c":58.77,"h":58.79,"l":58.74,"n":156,"o":58.775,"t":"2026-10-19T17:05:00Z","v":3725,"vw":58.767797},{"c":58.7606,"h":58.7987,"l":58.7606,"n":166,"o":58.765,"t":"2026-10-19T17:10:00Z","v":3312,"vw":58.781267},{"c":58.815,"h":58.845,"l":58.79,"n":217,"o":58.7989,"t":"2026-10-19T17:15:00Z","v":7064,"vw":58.806947},{"c":58.82,"h":58.82,"l":58.79,"n":77,"o":58.79,"t":"2026-10-19T17:20:00Z","v":1243,"vw":58.803333},{"c":58.85,"h":58.85,"l":58.825,"n":169,"o":58.83,"t":"2026-10-19T17:25:00Z","v":4441,"vw":58.835402},{"c":58.91,"h":58.99,"l":58.835,"n":476,"o":58.85,"t":"2026-10-19T17:30:00Z","v":23150,"vw":58.904395},{"c":58.875,"h":58.9,"l":58.84,"n":298,"o":58.88,"t":"2026-10-19T17:35:00Z","v":10129,"vw":58.855939},{"c":58.96,"h":59.015,"l":58.875,"n":289,"o":58.875,"t":"2026-10-19T17:40:00Z","v":9248,"vw":58.971221},{"c":58.92,"h":58.98,"l":58.91,"n":310,"o":58.96,"t":"2026-10-19T17:45:00Z","v":8926,"vw":58.94597},{"c":58.93,"h":58.945,"l":58.92,"n":144,"o":58.945,"t":"2026-10-19T17:50:00Z","v":2567,"vw":58.933275},{"c":58.96,"h":58.9999,"l":58.93,"n":209,"o":58.93,"t":"2026-10-19T17:55:00Z","v":6643,"vw":58.973763},{"c":58.985,"h":58.99,"l":58.93,"n":300,"o":58.97,"t":"2026-10-19T18:00:00Z","v":13086,"vw":58.959885},{"c":58.9,"h":59.01,"l":58.9,"n":244,"o":59.01,"t":"2026-10-19T18:05:00Z","v":8750,"vw":58.931178},{"c":58.91,"h":58.92,"l":58.875,"n":204,"o":58.9,"t":"2026-10-19T18:10:00Z","v":6548,"vw":58.895577},{"c":58.96,"h":58.97,"l":58.925,"n":210,"o":58.94,"t":"2026-10-19T18:15:00Z","v":5001,"vw":58.94236},{"c":58.97,"h":58.99,"l":58.96,"n":225,"o":58.97,"t":"2026-10-19T18:20:00Z","v":5909,"vw":58.973687},{"c":58.99,"h":58.99,"l":58.96,"n":195,"o":58.97,"t":"2026-10-19T18:25:00Z","v":5785,"vw":58.978074},{"c":58.95,"h":58.985,"l":58.94,"n":236,"o":58.985,"t":"2026-10-19T18:30:00Z","v":6834,"vw":58.953124},{"c":59.06,"h":59.07,"l":58.93,"n":404,"o":58.93,"t":"2026-10-19T18:35:00Z","v":16799,"vw":59.032432},{"c":59.05,"h":59.095,"l":59.04,"n":319,"o":59.05,"t":"2026-10-19T18:40:00Z","v":15059,"vw":59.070636},{"c":59.09,"h":59.11,"l":59.08,"n":304,"o":59.09,"t":"2026-10-19T18:45:00Z","v":12993,"vw":59.090685},{"c":59,"h":59.12,"l":59,"n":433,"o":59.085,"t":"2026-10-19T18:50:00Z","v":17829,"vw":59.053334},{"c":58.97,"h":59.005,"l":58.96,"n":237,"o":59.005,"t":"2026-10-19T18:55:00Z","v":6009,"vw":58.981807},{"c":58.955,"h":59,"l":58.95,"n":281,"o":58.98,"t":"2026-10-19T19:00:00Z","v":8983,"vw":58.969538},{"c":58.94,"h":58.945,"l":58.91,"n":341,"o":58.94,"t":"2026-10-19T19:05:00Z","v":11677,"vw":58.92099},{"c":58.865,"h":58.95,"l":58.86,"n":367,"o":58.9325,"t":"2026-10-19T19:10:00Z","v":13601,"vw":58.905708},{"c":58.87,"h":58.87,"l":58.8175,"n":349,"o":58.86,"t":"2026-10-19T19:15:00Z","v":12528,"vw":58.834901},{"c":58.825,"h":58.89,"l":58.82,"n":472,"o":58.85,"t":"2026-10-19T19:20:00Z","v":16639,"vw":58.856021},{"c":58.81,"h":58.83,"l":58.785,"n":337,"o":58.83,"t":"2026-10-19T19:25:00Z","v":9617,"vw":58.806036},{"c":58.78,"h":58.82,"l":58.74,"n":605,"o":58.81,"t":"2026-10-19T19:30:00Z","v":20914,"vw":58.768982},{"c":58.76,"h":58.79,"l":58.75,"n":367,"o":58.78,"t":"2026-10-19T19:35:00Z","v":8952,"vw":58.771422},{"c":58.8,"h":58.81,"l":58.77,"n":612,"o":58.77,"t":"2026-10-19T19:40:00Z","v":18772,"vw":58.795179},{"c":58.785,"h":58.825,"l":58.75,"n":708,"o":58.82,"t":"2026-10-19T19:45:00Z","v":27460,"vw":58.793724},{"c":58.725,"h":58.83,"l":58.725,"n":792,"o":58.78,"t":"2026-10-19T19:50:00Z","v":32802,"vw":58.778176},{"c":58.68,"h":58.73,"l":58.57,"n":2346,"o":58.73,"t":"2026-10-19T19:55:00Z","v":112452,"vw":58.646977},{"c":58.68,"h":58.68,"l":58.68,"n":55,"o":58.68,"t":"2026-10-19T20:00:00Z","v":265709,"vw":58.68},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-19T20:05:00Z","v":100,"vw":58.62},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-19T20:50:00Z","v":113,"vw":57.86},{"c":58.95,"h":59.18,"l":58.6466,"n":67,"o":58.74,"t":"2026-10-20T13:30:00Z","v":15572,"vw":58.767477},{"c":59.025,"h":59.14,"l":58.83,"n":94,"o":58.9975,"t":"2026-10-20T13:35:00Z","v":15460,"vw":58.995532},{"c":59,"h":59.23,"l":58.975,"n":149,"o":59.025,"t":"2026-10-20T13:40:00Z","v":6554,"vw":59.125227},{"c":58.95,"h":59.2025,"l":58.92,"n":335,"o":59.02,"t":"2026-10-20T13:45:00Z","v":17972,"vw":59.079627},{"c":59.15,"h":59.16,"l":58.98,"n":269,"o":58.98,"t":"2026-10-20T13:50:00Z","v":12824,"vw":59.099137},{"c":59.145,"h":59.22,"l":59.1,"n":158,"o":59.22,"t":"2026-10-20T13:55:00Z","v":6567,"vw":59.143215},{"c":58.78,"h":59.22,"l":58.72,"n":266,"o":59.21,"t":"2026-10-20T14:00:00Z","v":11282,"vw":59.016443},{"c":58.83,"h":58.88,"l":58.77,"n":172,"o":58.775,"t":"2026-10-20T14:05:00Z","v":8108,"vw":58.80754},{"c":58.605,"h":58.83,"l":58.485,"n":322,"o":58.8,"t":"2026-10-20T14:10:00Z","v":16160,"vw":58.608713},{"c":58.89,"h":58.955,"l":58.58,"n":344,"o":58.62,"t":"2026-10-20T14:15:00Z","v":15671,"vw":58.755271},{"c":59.055,"h":59.11,"l":58.87,"n":299,"o":58.9,"t":"2026-10-20T14:20:00Z","v":10818,"vw":58.972756},{"c":59.33,"h":59.33,"l":59.07,"n":226,"o":59.15,"t":"2026-10-20T14:25:00Z","v":6791,"vw":59.139527},{"c":59.245,"h":59.43,"l":59.2,"n":415,"o":59.345,"t":"2026-10-20T14:30:00Z","v":12557,"vw":59.338634},{"c":59.24,"h":59.34,"l":59.205,"n":202,"o":59.245,"t":"2026-10-20T14:35:00Z","v":7889,"vw":59.281559},{"c":59.42,"h":59.43,"l":59.205,"n":243,"o":59.23,"t":"2026-10-20T14:40:00Z","v":7981,"vw":59.354515},{"c":59.37,"h":59.5,"l":59.37,"n":337,"o":59.45,"t":"2026-10-20T14:45:00Z","v":13117,"vw":59.450914},{"c":59.41,"h":59.46,"l":59.34,"n":492,"o":59.38,"t":"2026-10-20T14:50:00Z","v":19079,"vw":59.391751},{"c":59.39,"h":59.54,"l":59.385,"n":679,"o":59.47,"t":"2026-10-20T14:55:00Z","v":38943,"vw":59.49522},{"c":59.37,"h":59.42,"l":59.28,"n":330,"o":59.28,"t":"2026-10-20T15:00:00Z","v":12198,"vw":59.39096},{"c":59.18,"h":59.37,"l":59.18,"n":284,"o":59.37,"t":"2026-10-20T15:05:00Z","v":9523,"vw":59.304069},{"c":59.1225,"h":59.28,"l":59.05,"n":495,"o":59.18,"t":"2026-10-20T15:10:00Z","v":21460,"vw":59.140707},{"c":59.205,"h":59.25,"l":59.15,"n":295,"o":59.175,"t":"2026-10-20T15:15:00Z","v":13040,"vw":59.185833},{"c":59.25,"h":59.29,"l":59.2,"n":227,"o":59.2,"t":"2026-10-20T15:20:00Z","v":8460,"vw":59.250232},{"c":59.235,"h":59.32,"l":59.22,"n":341,"o":59.245,"t":"2026-10-20T15:25:00Z","v":13943,"vw":59.262084},{"c":59.25,"h":59.28,"l":59.18,"n":256,"o":59.23,"t":"2026-10-20T15:30:00Z","v":9015,"vw":59.232521},{"c":59.355,"h":59.355,"l":59.2,"n":245,"o":59.24,"t":"2026-10-20T15:35:00Z","v":8226,"vw":59.269361},{"c":59.355,"h":59.38,"l":59.32,"n":258,"o":59.37,"t":"2026-10-20T15:40:00Z","v":8068,"vw":59.348871},{"c":59.26,"h":59.34,"l":59.25,"n":247,"o":59.34,"t":"2026-10-20T15:45:00Z","v":8028,"vw":59.283526},{"c":59.26,"h":59.3,"l":59.21,"n":225,"o":59.24,"t":"2026-10-20T15:50:00Z","v":9218,"vw":59.263292},{"c":59.185,"h":59.26,"l":59.16,"n":231,"o":59.26,"t":"2026-10-20T15:55:00Z","v":6251,"vw":59.19553},{"c":59.125,"h":59.165,"l":59.11,"n":171,"o":59.165,"t":"2026-10-20T16:00:00Z","v":5468,"vw":59.128271},{"c":59.14,"h":59.19,"l":59.1002,"n":251,"o":59.145,"t":"2026-10-20T16:05:00Z","v":10248,"vw":59.153651},{"c":59.12,"h":59.17,"l":59.07,"n":179,"o":59.14,"t":"2026-10-20T16:10:00Z","v":5435,"vw":59.1104},{"c":59.02,"h":59.13,"l":59.02,"n":222,"o":59.13,"t":"2026-10-20T16:15:00Z","v":6164,"vw":59.089063},{"c":59.06,"h":59.08,"l":58.99,"n":286,"o":58.99,"t":"2026-10-20T16:20:00Z","v":15098,"vw":59.052267},{"c":59.13,"h":59.13,"l":59.02,"n":239,"o":59.03,"t":"2026-10-20T16:25:00Z","v":15451,"vw":59.051683},{"c":59.145,"h":59.18,"l":59.11,"n":231,"o":59.11,"t":"2026-10-20T16:30:00Z","v":8505,"vw":59.146122},{"c":59.12,"h":59.17,"l":59.11,"n":153,"o":59.145,"t":"2026-10-20T16:35:00Z","v":3453,"vw":59.130788},{"c":59.1,"h":59.14,"l":59.1,"n":274,"o":59.13,"t":"2026-10-20T16:40:00Z","v":7848,"vw":59.120012},{"c":59.2,"h":59.2,"l":59.125,"n":206,"o":59.125,"t":"2026-10-20T16:45:00Z","v":9544,"vw":59.163023},{"c":59.05,"h":59.2,"l":59.05,"n":343,"o":59.2,"t":"2026-10-20T16:50:00Z","v":13534,"vw":59.144313},{"c":58.9825,"h":59.05,"l":58.96,"n":131,"o":59.05,"t":"2026-10-20T16:55:00Z","v":3280,"vw":58.999457},{"c":59.07,"h":59.1,"l":58.985,"n":271,"o":58.985,"t":"2026-10-20T17:00:00Z","v":11758,"vw":59.030772},{"c":59.03,"h":59.08,"l":59.01,"n":171,"o":59.08,"t":"2026-10-20T17:05:00Z","v":4427,"vw":59.040976},{"c":59.06,"h":59.06,"l":59,"n":217,"o":59.01,"t":"2026-10-20T17:10:00Z","v":10118,"vw":59.033745},{"c":59.07,"h":59.08,"l":59.03,"n":159,"o":59.07,"t":"2026-10-20T17:15:00Z","v":3841,"vw":59.056979},{"c":59.09,"h":59.1,"l":59.06,"n":241,"o":59.065,"t":"2026-10-20T17:20:00Z","v":9592,"vw":59.072817},{"c":59.14,"h":59.14,"l":59.08,"n":234,"o":59.11,"t":"2026-10-20T17:25:00Z","v":15860,"vw":59.091815},{"c":59.2,"h":59.2,"l":59.1498,"n":220,"o":59.1498,"t":"2026-10-20T17:30:00Z","v":6834,"vw":59.170721},{"c":59.235,"h":59.235,"l":59.17,"n":187,"o":59.1701,"t":"2026-10-20T17:35:00Z","v":5510,"vw":59.201586},{"c":59.3,"h":59.31,"l":59.24,"n":200,"o":59.25,"t":"2026-10-20T17:40:00Z","v":6947,"vw":59.275444},{"c":59.315,"h":59.32,"l":59.3,"n":188,"o":59.3,"t":"2026-10-20T17:45:00Z","v":4327,"vw":59.312141},{"c":59.4,"h":59.405,"l":59.315,"n":206,"o":59.315,"t":"2026-10-20T17:50:00Z","v":7978,"vw":59.365392},{"c":59.315,"h":59.4,"l":59.3115,"n":290,"o":59.39,"t":"2026-10-20T17:55:00Z","v":12117,"vw":59.344574},{"c":59.32,"h":59.37,"l":59.3,"n":254,"o":59.315,"t":"2026-10-20T18:00:00Z","v":9080,"vw":59.342025},{"c":59.315,"h":59.3399,"l":59.29,"n":218,"o":59.32,"t":"2026-10-20T18:05:00Z","v":8523,"vw":59.312126},{"c":59.385,"h":59.39,"l":59.305,"n":261,"o":59.315,"t":"2026-10-20T18:10:00Z","v":12498,"vw":59.36827},{"c":59.35,"h":59.41,"l":59.35,"n":282,"o":59.385,"t":"2026-10-20T18:15:00Z","v":10897,"vw":59.389105},{"c":59.31,"h":59.35,"l":59.28,"n":239,"o":59.34,"t":"2026-10-20T18:20:00Z","v":7444,"vw":59.317505},{"c":59.355,"h":59.36,"l":59.29,"n":184,"o":59.29,"t":"2026-10-20T18:25:00Z","v":5499,"vw":59.325097},{"c":59.37,"h":59.4,"l":59.355,"n":211,"o":59.355,"t":"2026-10-20T18:30:00Z","v":8464,"vw":59.377807},{"c":59.315,"h":59.345,"l":59.315,"n":273,"o":59.34,"t":"2026-10-20T18:35:00Z","v":8932,"vw":59.329528},{"c":59.305,"h":59.35,"l":59.28,"n":291,"o":59.34,"t":"2026-10-20T18:40:00Z","v":9200,"vw":59.327879},{"c":59.3352,"h":59.36,"l":59.3,"n":244,"o":59.305,"t":"2026-10-20T18:45:00Z","v":7973,"vw":59.333684},{"c":59.34,"h":59.355,"l":59.33,"n":244,"o":59.345,"t":"2026-10-20T18:50:00Z","v":10304,"vw":59.342604},{"c":59.2601,"h":59.345,"l":59.2601,"n":300,"o":59.345,"t":"2026-10-20T18:55:00Z","v":9148,"vw":59.295477},{"c":59.335,"h":59.34,"l":59.28,"n":259,"o":59.28,"t":"2026-10-20T19:00:00Z","v":15068,"vw":59.320591},{"c":59.37,"h":59.38,"l":59.335,"n":363,"o":59.335,"t":"2026-10-20T19:05:00Z","v":12591,"vw":59.364558},{"c":59.365,"h":59.39,"l":59.3509,"n":354,"o":59.38,"t":"2026-10-20T19:10:00Z","v":13648,"vw":59.369451},{"c":59.39,"h":59.4,"l":59.36,"n":305,"o":59.37,"t":"2026-10-20T19:15:00Z","v":13332,"vw":59.368363},{"c":59.43,"h":59.47,"l":59.37,"n":411,"o":59.4,"t":"2026-10-20T19:20:00Z","v":14843,"vw":59.408636},{"c":59.46,"h":59.465,"l":59.42,"n":333,"o":59.45,"t":"2026-10-20T19:25:00Z","v":13531,"vw":59.440887},{"c":59.41,"h":59.48,"l":59.41,"n":407,"o":59.46,"t":"2026-10-20T19:30:00Z","v":20263,"vw":59.441329},{"c":59.385,"h":59.43,"l":59.345,"n":439,"o":59.43,"t":"2026-10-20T19:35:00Z","v":17137,"vw":59.378172},{"c":59.45,"h":59.455,"l":59.36,"n":565,"o":59.37,"t":"2026-10-20T19:40:00Z","v":27792,"vw":59.400879},{"c":59.47,"h":59.5,"l":59.43,"n":533,"o":59.455,"t":"2026-10-20T19:45:00Z","v":27379,"vw":59.472049},{"c":59.525,"h":59.55,"l":59.45,"n":919,"o":59.485,"t":"2026-10-20T19:50:00Z","v":52387,"vw":59.50174},{"c":59.53,"h":59.57,"l":59.48,"n":2079,"o":59.525,"t":"2026-10-20T19:55:00Z","v":108699,"vw":59.530722},{"c":59.54,"h":59.54,"l":59.54,"n":39,"o":59.54,"t":"2026-10-20T20:00:00Z","v":286658,"vw":59.54},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-21T12:25:00Z","v":339,"vw":59.54},{"c":59.73,"h":59.73,"l":59.11,"n":132,"o":59.11,"t":"2026-10-21T13:30:00Z","v":15193,"vw":59.49603},{"c":59.585,"h":59.6825,"l":59.58,"n":115,"o":59.65,"t":"2026-10-21T13:35:00Z","v":6030,"vw":59.635284},{"c":59.64,"h":59.79,"l":59.6,"n":248,"o":59.67,"t":"2026-10-21T13:40:00Z","v":8797,"vw":59.687222},{"c":59.635,"h":59.7099,"l":59.595,"n":200,"o":59.63,"t":"2026-10-21T13:45:00Z","v":6180,"vw":59.653232},{"c":59.8,"h":59.8,"l":59.76,"n":62,"o":59.79,"t":"2026-10-21T13:50:00Z","v":1457,"vw":59.790588},{"c":59.85,"h":59.89,"l":59.8,"n":127,"o":59.88,"t":"2026-10-21T13:55:00Z","v":5913,"vw":59.86304},{"c":59.525,"h":59.83,"l":59.52,"n":255,"o":59.83,"t":"2026-10-21T14:00:00Z","v":9996,"vw":59.623925},{"c":59.395,"h":59.52,"l":59.35,"n":250,"o":59.52,"t":"2026-10-21T14:05:00Z","v":14204,"vw":59.418781},{"c":59.51,"h":59.54,"l":59.39,"n":375,"o":59.39,"t":"2026-10-21T14:10:00Z","v":22555,"vw":59.435094},{"c":59.3734,"h":59.5,"l":59.34,"n":274,"o":59.5,"t":"2026-10-21T14:15:00Z","v":13011,"vw":59.461092},{"c":59.38,"h":59.43,"l":59.34,"n":295,"o":59.35,"t":"2026-10-21T14:20:00Z","v":12925,"vw":59.386589},{"c":59.325,"h":59.365,"l":59.31,"n":193,"o":59.36,"t":"2026-10-21T14:25:00Z","v":6371,"vw":59.328966},{"c":59.45,"h":59.45,"l":59.36,"n":236,"o":59.36,"t":"2026-10-21T14:30:00Z","v":4476,"vw":59.405123},{"c":59.48,"h":59.5,"l":59.43,"n":289,"o":59.45,"t":"2026-10-21T14:35:00Z","v":4449,"vw":59.47287},{"c":59.475,"h":59.475,"l":59.42,"n":102,"o":59.45,"t":"2026-10-21T14:40:00Z","v":2516,"vw":59.436563},{"c":59.57,"h":59.57,"l":59.485,"n":182,"o":59.485,"t":"2026-10-21T14:45:00Z","v":9908,"vw":59.528864},{"c":59.52,"h":59.59,"l":59.5,"n":125,"o":59.57,"t":"2026-10-21T14:50:00Z","v":4253,"vw":59.540279},{"c":59.37,"h":59.52,"l":59.37,"n":135,"o":59.51,"t":"2026-10-21T14:55:00Z","v":2734,"vw":59.451818},{"c":59.34,"h":59.3978,"l":59.32,"n":137,"o":59.395,"t":"2026-10-21T15:00:00Z","v":3124,"vw":59.350649},{"c":59.36,"h":59.4,"l":59.35,"n":138,"o":59.35,"t":"2026-10-21T15:05:00Z","v":2934,"vw":59.369891},{"c":59.2,"h":59.35,"l":59.2,"n":302,"o":59.33,"t":"2026-10-21T15:10:00Z","v":17236,"vw":59.310828},{"c":59.295,"h":59.295,"l":59.195,"n":93,"o":59.195,"t":"2026-10-21T15:15:00Z","v":3618,"vw":59.250472},{"c":59.25,"h":59.315,"l":59.25,"n":150,"o":59.315,"t":"2026-10-21T15:20:00Z","v":3096,"vw":59.282592},{"c":59.43,"h":59.43,"l":59.275,"n":239,"o":59.275,"t":"2026-10-21T15:25:00Z","v":7359,"vw":59.333611},{"c":59.43,"h":59.47,"l":59.43,"n":138,"o":59.43,"t":"2026-10-21T15:30:00Z","v":3304,"vw":59.448},{"c":59.5,"h":59.5,"l":59.465,"n":125,"o":59.47,"t":"2026-10-21T15:35:00Z","v":3309,"vw":59.476},{"c":59.41,"h":59.51,"l":59.38,"n":194,"o":59.49,"t":"2026-10-21T15:40:00Z","v":4974,"vw":59.448103},{"c":59.37,"h":59.415,"l":59.32,"n":275,"o":59.415,"t":"2026-10-21T15:45:00Z","v":20663,"vw":59.36333},{"c":59.41,"h":59.415,"l":59.37,"n":162,"o":59.375,"t":"2026-10-21T15:50:00Z","v":4275,"vw":59.393824},{"c":59.41,"h":59.415,"l":59.395,"n":92,"o":59.395,"t":"2026-10-21T15:55:00Z","v":1794,"vw":59.405625},{"c":59.39,"h":59.43,"l":59.38,"n":183,"o":59.39,"t":"2026-10-21T16:00:00Z","v":4174,"vw":59.408232},{"c":59.385,"h":59.42,"l":59.3775,"n":169,"o":59.3801,"t":"2026-10-21T16:05:00Z","v":3618,"vw":59.394556},{"c":59.41,"h":59.41,"l":59.4,"n":40,"o":59.4,"t":"2026-10-21T16:10:00Z","v":4075,"vw":59.408898},{"c":59.42,"h":59.46,"l":59.42,"n":222,"o":59.455,"t":"2026-10-21T16:15:00Z","v":5486,"vw":59.44878},{"c":59.445,"h":59.445,"l":59.3958,"n":124,"o":59.41,"t":"2026-10-21T16:20:00Z","v":4376,"vw":59.420734},{"c":59.395,"h":59.44,"l":59.39,"n":178,"o":59.44,"t":"2026-10-21T16:25:00Z","v":4692,"vw":59.424887},{"c":59.465,"h":59.47,"l":59.42,"n":186,"o":59.42,"t":"2026-10-21T16:30:00Z","v":5245,"vw":59.427752},{"c":59.65,"h":59.73,"l":59.41,"n":378,"o":59.47,"t":"2026-10-21T16:35:00Z","v":18736,"vw":59.600883},{"c":59.5551,"h":59.69,"l":59.47,"n":292,"o":59.69,"t":"2026-10-21T16:40:00Z","v":10569,"vw":59.530614},{"c":59.47,"h":59.51,"l":59.455,"n":135,"o":59.51,"t":"2026-10-21T16:45:00Z","v":3872,"vw":59.480601},{"c":59.415,"h":59.43,"l":59.41,"n":135,"o":59.43,"t":"2026-10-21T16:50:00Z","v":3083,"vw":59.417143},{"c":59.43,"h":59.45,"l":59.39,"n":189,"o":59.44,"t":"2026-10-21T16:55:00Z","v":9512,"vw":59.413539},{"c":59.43,"h":59.465,"l":59.38,"n":247,"o":59.435,"t":"2026-10-21T17:00:00Z","v":8762,"vw":59.419965},{"c":59.4475,"h":59.48,"l":59.4101,"n":224,"o":59.42,"t":"2026-10-21T17:05:00Z","v":7833,"vw":59.447956},{"c":59.42,"h":59.46,"l":59.405,"n":206,"o":59.4595,"t":"2026-10-21T17:10:00Z","v":6213,"vw":59.435363},{"c":59.3606,"h":59.415,"l":59.3606,"n":200,"o":59.4,"t":"2026-10-21T17:15:00Z","v":3965,"vw":59.383222},{"c":59.4,"h":59.43,"l":59.38,"n":135,"o":59.38,"t":"2026-10-21T17:20:00Z","v":4394,"vw":59.403553},{"c":59.5,"h":59.515,"l":59.4,"n":185,"o":59.4,"t":"2026-10-21T17:25:00Z","v":6537,"vw":59.448673},{"c":59.47,"h":59.5,"l":59.43,"n":225,"o":59.5,"t":"2026-10-21T17:30:00Z","v":5106,"vw":59.473561},{"c":59.445,"h":59.47,"l":59.435,"n":173,"o":59.47,"t":"2026-10-21T17:35:00Z","v":3996,"vw":59.450106},{"c":59.53,"h":59.53,"l":59.46,"n":205,"o":59.46,"t":"2026-10-21T17:40:00Z","v":4708,"vw":59.503876},{"c":59.6,"h":59.63,"l":59.53,"n":169,"o":59.53,"t":"2026-10-21T17:45:00Z","v":5475,"vw":59.565148},{"c":59.6,"h":59.62,"l":59.58,"n":237,"o":59.595,"t":"2026-10-21T17:50:00Z","v":7565,"vw":59.597324},{"c":59.59,"h":59.6,"l":59.59,"n":161,"o":59.5962,"t":"2026-10-21T17:55:00Z","v":3266,"vw":59.593369},{"c":59.54,"h":59.58,"l":59.52,"n":338,"o":59.58,"t":"2026-10-21T18:00:00Z","v":7990,"vw":59.549531},{"c":59.55,"h":59.555,"l":59.535,"n":98,"o":59.54,"t":"2026-10-21T18:05:00Z","v":3014,"vw":59.54451},{"c":59.55,"h":59.57,"l":59.55,"n":213,"o":59.57,"t":"2026-10-21T18:10:00Z","v":4479,"vw":59.558461},{"c":59.49,"h":59.54,"l":59.49,"n":279,"o":59.54,"t":"2026-10-21T18:15:00Z","v":7662,"vw":59.528048},{"c":59.485,"h":59.5,"l":59.47,"n":233,"o":59.48,"t":"2026-10-21T18:20:00Z","v":6120,"vw":59.486164},{"c":59.51,"h":59.51,"l":59.47,"n":213,"o":59.47,"t":"2026-10-21T18:25:00Z","v":4443,"vw":59.498489},{"c":59.545,"h":59.545,"l":59.47,"n":348,"o":59.51,"t":"2026-10-21T18:30:00Z","v":8596,"vw":59.499167},{"c":59.52,"h":59.55,"l":59.5032,"n":221,"o":59.52,"t":"2026-10-21T18:35:00Z","v":6271,"vw":59.524279},{"c":59.49,"h":59.51,"l":59.48,"n":178,"o":59.51,"t":"2026-10-21T18:40:00Z","v":4518,"vw":59.498333},{"c":59.37,"h":59.515,"l":59.35,"n":509,"o":59.5,"t":"2026-10-21T18:45:00Z","v":20066,"vw":59.444992},{"c":59.345,"h":59.385,"l":59.31,"n":265,"o":59.345,"t":"2026-10-21T18:50:00Z","v":8311,"vw":59.339711},{"c":59.145,"h":59.35,"l":59.14,"n":388,"o":59.35,"t":"2026-10-21T18:55:00Z","v":14243,"vw":59.208201},{"c":59.045,"h":59.13,"l":58.88,"n":707,"o":59.13,"t":"2026-10-21T19:00:00Z","v":28190,"vw":58.990203},{"c":58.94,"h":59.05,"l":58.94,"n":341,"o":59.01,"t":"2026-10-21T19:05:00Z","v":9761,"vw":58.978356},{"c":59.01,"h":59.015,"l":58.895,"n":274,"o":58.92,"t":"2026-10-21T19:10:00Z","v":8891,"vw":58.959617},{"c":59.14,"h":59.17,"l":59,"n":365,"o":59.01,"t":"2026-10-21T19:15:00Z","v":10963,"vw":59.102574},{"c":59.255,"h":59.255,"l":59.16,"n":335,"o":59.16,"t":"2026-10-21T19:20:00Z","v":11510,"vw":59.210931},{"c":59.36,"h":59.38,"l":59.26,"n":432,"o":59.26,"t":"2026-10-21T19:25:00Z","v":16991,"vw":59.335367},{"c":59.39,"h":59.44,"l":59.38,"n":398,"o":59.39,"t":"2026-10-21T19:30:00Z","v":15322,"vw":59.402805},{"c":59.39,"h":59.42,"l":59.36,"n":436,"o":59.4,"t":"2026-10-21T19:35:00Z","v":16956,"vw":59.404924},{"c":59.5,"h":59.5,"l":59.39,"n":355,"o":59.4,"t":"2026-10-21T19:40:00Z","v":15697,"vw":59.441157},{"c":59.545,"h":59.55,"l":59.5,"n":494,"o":59.5,"t":"2026-10-21T19:45:00Z","v":24081,"vw":59.527707},{"c":59.62,"h":59.68,"l":59.5,"n":676,"o":59.54,"t":"2026-10-21T19:50:00Z","v":30386,"vw":59.606547},{"c":59.645,"h":59.665,"l":59.54,"n":2221,"o":59.6,"t":"2026-10-21T19:55:00Z","v":107441,"vw":59.600676},{"c":59.65,"h":59.65,"l":59.65,"n":41,"o":59.65,"t":"2026-10-21T20:00:00Z","v":327923,"vw":59.65},{"c":59.65,"h":59.65,"l":59.65,"n":1,"o":59.65,"t":"2026-10-21T20:30:00Z","v":100,"vw":59.65},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-22T12:05:00Z","v":200,"vw":59.55},{"c":59.45,"h":59.45,"l":59.44,"n":4,"o":59.45,"t":"2026-10-22T13:15:00Z","v":673,"vw":59.448514},{"c":59.28,"h":59.5967,"l":59.27,"n":145,"o":59.27,"t":"2026-10-22T13:30:00Z","v":23159,"vw":59.320887},{"c":59.72,"h":59.77,"l":59.41,"n":177,"o":59.42,"t":"2026-10-22T13:35:00Z","v":7557,"vw":59.54276},{"c":59.33,"h":59.54,"l":59.33,"n":86,"o":59.46,"t":"2026-10-22T13:40:00Z","v":3939,"vw":59.486532},{"c":60,"h":60,"l":59.235,"n":206,"o":59.235,"t":"2026-10-22T13:45:00Z","v":6783,"vw":59.462595},{"c":59.86,"h":59.98,"l":59.82,"n":174,"o":59.82,"t":"2026-10-22T13:50:00Z","v":4190,"vw":59.884223},{"c":60.28,"h":60.28,"l":59.87,"n":519,"o":59.92,"t":"2026-10-22T13:55:00Z","v":53922,"vw":59.986482},{"c":60.415,"h":60.52,"l":60.25,"n":226,"o":60.28,"t":"2026-10-22T14:00:00Z","v":9306,"vw":60.409192},{"c":60.185,"h":60.41,"l":60.17,"n":411,"o":60.41,"t":"2026-10-22T14:05:00Z","v":32210,"vw":60.237693},{"c":60.715,"h":60.715,"l":60.18,"n":350,"o":60.18,"t":"2026-10-22T14:10:00Z","v":30563,"vw":60.327096},{"c":60.75,"h":60.89,"l":60.71,"n":277,"o":60.71,"t":"2026-10-22T14:15:00Z","v":9066,"vw":60.801188},{"c":60.725,"h":60.885,"l":60.6875,"n":355,"o":60.735,"t":"2026-10-22T14:20:00Z","v":12068,"vw":60.791857},{"c":60.615,"h":60.7,"l":60.525,"n":233,"o":60.69,"t":"2026-10-22T14:25:00Z","v":7829,"vw":60.616739},{"c":60.6,"h":60.9,"l":60.585,"n":351,"o":60.7,"t":"2026-10-22T14:30:00Z","v":10234,"vw":60.754},{"c":60.745,"h":60.82,"l":60.585,"n":239,"o":60.585,"t":"2026-10-22T14:35:00Z","v":13704,"vw":60.737151},{"c":60.905,"h":60.98,"l":60.745,"n":309,"o":60.745,"t":"2026-10-22T14:40:00Z","v":8436,"vw":60.88103},{"c":61.08,"h":61.3025,"l":60.915,"n":373,"o":60.915,"t":"2026-10-22T14:45:00Z","v":29745,"vw":61.167684},{"c":61.08,"h":61.23,"l":61.01,"n":324,"o":61.085,"t":"2026-10-22T14:50:00Z","v":12777,"vw":61.084574},{"c":61.42,"h":61.42,"l":61.15,"n":311,"o":61.17,"t":"2026-10-22T14:55:00Z","v":9285,"vw":61.308737},{"c":61.43,"h":61.58,"l":61.29,"n":345,"o":61.425,"t":"2026-10-22T15:00:00Z","v":55773,"vw":61.424132},{"c":61.5312,"h":61.5312,"l":61.3,"n":258,"o":61.435,"t":"2026-10-22T15:05:00Z","v":8903,"vw":61.399425},{"c":61.53,"h":61.605,"l":61.4597,"n":211,"o":61.535,"t":"2026-10-22T15:10:00Z","v":6799,"vw":61.545343},{"c":61.66,"h":61.72,"l":61.47,"n":299,"o":61.49,"t":"2026-10-22T15:15:00Z","v":7922,"vw":61.614449},{"c":61.935,"h":61.96,"l":61.73,"n":312,"o":61.76,"t":"2026-10-22T15:20:00Z","v":16857,"vw":61.867987},{"c":61.76,"h":61.9899,"l":61.72,"n":395,"o":61.925,"t":"2026-10-22T15:25:00Z","v":14900,"vw":61.863237},{"c":61.79,"h":61.88,"l":61.73,"n":282,"o":61.75,"t":"2026-10-22T15:30:00Z","v":10447,"vw":61.780079},{"c":61.87,"h":61.93,"l":61.74,"n":374,"o":61.87,"t":"2026-10-22T15:35:00Z","v":19168,"vw":61.860311},{"c":61.915,"h":61.915,"l":61.78,"n":447,"o":61.91,"t":"2026-10-22T15:40:00Z","v":29931,"vw":61.876642},{"c":62.015,"h":62.12,"l":61.91,"n":583,"o":61.915,"t":"2026-10-22T15:45:00Z","v":22776,"vw":62.024132},{"c":62.01,"h":62.01,"l":61.9101,"n":321,"o":62.01,"t":"2026-10-22T15:50:00Z","v":9393,"vw":61.964956},{"c":61.95,"h":62.15,"l":61.95,"n":347,"o":62.005,"t":"2026-10-22T15:55:00Z","v":16167,"vw":62.073643},{"c":61.98,"h":62.07,"l":61.9275,"n":310,"o":62.01,"t":"2026-10-22T16:00:00Z","v":13352,"vw":62.002935},{"c":62.025,"h":62.06,"l":61.91,"n":331,"o":61.985,"t":"2026-10-22T16:05:00Z","v":11048,"vw":62.005062},{"c":62.055,"h":62.19,"l":62.015,"n":253,"o":62.12,"t":"2026-10-22T16:10:00Z","v":8108,"vw":62.119244},{"c":62.045,"h":62.125,"l":62,"n":340,"o":62.1,"t":"2026-10-22T16:15:00Z","v":12469,"vw":62.080854},{"c":62.06,"h":62.095,"l":62.02,"n":313,"o":62.045,"t":"2026-10-22T16:20:00Z","v":11099,"vw":62.06758},{"c":62.13,"h":62.15,"l":62.065,"n":252,"o":62.11,"t":"2026-10-22T16:25:00Z","v":23223,"vw":62.09855},{"c":62.23,"h":62.265,"l":62.15,"n":326,"o":62.16,"t":"2026-10-22T16:30:00Z","v":10517,"vw":62.200302},{"c":61.975,"h":62.225,"l":61.975,"n":256,"o":62.225,"t":"2026-10-22T16:35:00Z","v":7984,"vw":62.108463},{"c":61.865,"h":62.06,"l":61.865,"n":418,"o":61.99,"t":"2026-10-22T16:40:00Z","v":36475,"vw":62.004431},{"c":61.865,"h":61.87,"l":61.78,"n":276,"o":61.865,"t":"2026-10-22T16:45:00Z","v":7615,"vw":61.828473},{"c":61.94,"h":61.99,"l":61.88,"n":213,"o":61.89,"t":"2026-10-22T16:50:00Z","v":13717,"vw":61.921084},{"c":61.91,"h":61.96,"l":61.84,"n":318,"o":61.96,"t":"2026-10-22T16:55:00Z","v":12576,"vw":61.880744},{"c":61.96,"h":62.08,"l":61.87,"n":340,"o":61.91,"t":"2026-10-22T17:00:00Z","v":19898,"vw":61.934324},{"c":61.91,"h":62.03,"l":61.8,"n":269,"o":62.03,"t":"2026-10-22T17:05:00Z","v":18552,"vw":61.872153},{"c":61.895,"h":61.98,"l":61.86,"n":302,"o":61.97,"t":"2026-10-22T17:10:00Z","v":21102,"vw":61.948593},{"c":61.845,"h":61.98,"l":61.845,"n":278,"o":61.895,"t":"2026-10-22T17:15:00Z","v":9232,"vw":61.888615},{"c":61.83,"h":61.95,"l":61.8001,"n":262,"o":61.84,"t":"2026-10-22T17:20:00Z","v":10470,"vw":61.872735},{"c":61.95,"h":61.98,"l":61.81,"n":311,"o":61.83,"t":"2026-10-22T17:25:00Z","v":14005,"vw":61.914144},{"c":61.92,"h":61.975,"l":61.89,"n":362,"o":61.95,"t":"2026-10-22T17:30:00Z","v":14549,"vw":61.937164},{"c":61.92,"h":61.955,"l":61.865,"n":306,"o":61.915,"t":"2026-10-22T17:35:00Z","v":10722,"vw":61.922601},{"c":61.97,"h":61.97,"l":61.9,"n":221,"o":61.93,"t":"2026-10-22T17:40:00Z","v":8197,"vw":61.931364},{"c":61.82,"h":61.99,"l":61.82,"n":370,"o":61.99,"t":"2026-10-22T17:45:00Z","v":13277,"vw":61.916273},{"c":61.84,"h":61.84,"l":61.73,"n":335,"o":61.815,"t":"2026-10-22T17:50:00Z","v":10412,"vw":61.790946},{"c":61.995,"h":62.01,"l":61.85,"n":344,"o":61.87,"t":"2026-10-22T17:55:00Z","v":14427,"vw":61.956291},{"c":61.705,"h":61.995,"l":61.695,"n":299,"o":61.995,"t":"2026-10-22T18:00:00Z","v":10477,"vw":61.868116},{"c":61.85,"h":61.85,"l":61.695,"n":340,"o":61.705,"t":"2026-10-22T18:05:00Z","v":12747,"vw":61.777296},{"c":61.95,"h":61.99,"l":61.84,"n":410,"o":61.85,"t":"2026-10-22T18:10:00Z","v":20908,"vw":61.917253},{"c":61.88,"h":61.94,"l":61.82,"n":266,"o":61.94,"t":"2026-10-22T18:15:00Z","v":11245,"vw":61.889579},{"c":62.01,"h":62.02,"l":61.895,"n":321,"o":61.92,"t":"2026-10-22T18:20:00Z","v":14500,"vw":61.96633},{"c":61.93,"h":62.03,"l":61.87,"n":358,"o":62.0175,"t":"2026-10-22T18:25:00Z","v":15717,"vw":61.987998},{"c":61.805,"h":61.93,"l":61.785,"n":242,"o":61.895,"t":"2026-10-22T18:30:00Z","v":17200,"vw":61.81923},{"c":61.825,"h":61.935,"l":61.735,"n":319,"o":61.83,"t":"2026-10-22T18:35:00Z","v":12541,"vw":61.848931},{"c":61.825,"h":61.86,"l":61.8,"n":220,"o":61.86,"t":"2026-10-22T18:40:00Z","v":9862,"vw":61.824159},{"c":61.82,"h":61.87,"l":61.81,"n":298,"o":61.84,"t":"2026-10-22T18:45:00Z","v":12712,"vw":61.837569},{"c":61.83,"h":61.87,"l":61.7806,"n":311,"o":61.84,"t":"2026-10-22T18:50:00Z","v":13661,"vw":61.82412},{"c":61.905,"h":61.92,"l":61.82,"n":444,"o":61.845,"t":"2026-10-22T18:55:00Z","v":24416,"vw":61.85562},{"c":62.04,"h":62.0925,"l":61.895,"n":423,"o":61.895,"t":"2026-10-22T19:00:00Z","v":18473,"vw":61.986663},{"c":62.21,"h":62.225,"l":61.9801,"n":414,"o":62.04,"t":"2026-10-22T19:05:00Z","v":15485,"vw":62.127297},{"c":62.19,"h":62.3,"l":62.15,"n":603,"o":62.21,"t":"2026-10-22T19:10:00Z","v":25490,"vw":62.223228},{"c":62.21,"h":62.25,"l":62.1325,"n":579,"o":62.185,"t":"2026-10-22T19:15:00Z","v":24724,"vw":62.20246},{"c":62.22,"h":62.27,"l":62.13,"n":519,"o":62.185,"t":"2026-10-22T19:20:00Z","v":25120,"vw":62.203131},{"c":62.175,"h":62.34,"l":62.15,"n":587,"o":62.23,"t":"2026-10-22T19:25:00Z","v":21531,"vw":62.249353},{"c":62.27,"h":62.27,"l":62.13,"n":576,"o":62.175,"t":"2026-10-22T19:30:00Z","v":22978,"vw":62.179791},{"c":62.34,"h":62.35,"l":62.185,"n":549,"o":62.27,"t":"2026-10-22T19:35:00Z","v":24390,"vw":62.26303},{"c":62.22,"h":62.36,"l":62.145,"n":707,"o":62.34,"t":"2026-10-22T19:40:00Z","v":37339,"vw":62.29311},{"c":62.29,"h":62.3,"l":62.16,"n":681,"o":62.22,"t":"2026-10-22T19:45:00Z","v":31021,"vw":62.249372},{"c":62.55,"h":62.5725,"l":62.28,"n":1542,"o":62.28,"t":"2026-10-22T19:50:00Z","v":128813,"vw":62.463469},{"c":62.475,"h":62.61,"l":62.46,"n":3142,"o":62.56,"t":"2026-10-22T19:55:00Z","v":167801,"vw":62.510985},{"c":62.47,"h":62.47,"l":62.47,"n":54,"o":62.47,"t":"2026-10-22T20:00:00Z","v":340453,"vw":62.47}],"history":[{"c":78.6,"h":79.6,"l":78.1099,"n":21753,"o":78.83,"t":"2024-10-21T04:00:00Z","v":1196640,"vw":78.518669},{"c":78.21,"h":80.26,"l":78,"n":21526,"o":79.66,"t":"2024-10-22T04:00:00Z","v":1549884,"vw":78.458258},{"c":77.3,"h":80.24,"l":77.23,"n":25392,"o":77.99,"t":"2024-10-23T04:00:00Z","v":1396354,"vw":77.919108},{"c":77.34,"h":78,"l":76.53,"n":19219,"o":77.2,"t":"2024-10-24T04:00:00Z","v":851448,"vw":77.436361},{"c":76.87,"h":78.11,"l":76.66,"n":16146,"o":77.37,"t":"2024-10-25T04:00:00Z","v":822041,"vw":77.01335},{"c":77,"h":78.25,"l":76.94,"n":17228,"o":77.33,"t":"2024-10-28T04:00:00Z","v":710278,"vw":77.20948},{"c":76.35,"h":77.04,"l":75.51,"n":19413,"o":76.06,"t":"2024-10-29T04:00:00Z","v":877567,"vw":76.549785},{"c":75.91,"h":76.91,"l":75.71,"n":18832,"o":76.07,"t":"2024-10-30T04:00:00Z","v":917526,"vw":76.017401},{"c":75.1,"h":75.83,"l":74.81,"n":18757,"o":75.41,"t":"2024-10-31T04:00:00Z","v":1977483,"vw":75.141083},{"c":75.4,"h":76.31,"l":75.03,"n":17113,"o":75.41,"t":"2024-11-01T04:00:00Z","v":811313,"vw":75.57261},{"c":75.14,"h":76.28,"l":74.8,"n":14834,"o":75.4,"t":"2024-11-04T05:00:00Z","v":716366,"vw":75.240293},{"c":75.92,"h":75.99,"l":74.8,"n":14338,"o":75,"t":"2024-11-05T05:00:00Z","v":709103,"vw":75.706541},{"c":76.21,"h":77.92,"l":75.47,"n":21624,"o":77,"t":"2024-11-06T05:00:00Z","v":1422227,"vw":76.337821},{"c":76.03,"h":76.66,"l":75.66,"n":21573,"o":76.26,"t":"2024-11-07T05:00:00Z","v":1299029,"vw":76.051734},{"c":74.86,"h":76.28,"l":74.81,"n":20403,"o":76.01,"t":"2024-11-08T05:00:00Z","v":1289404,"vw":75.248825},{"c":75.1,"h":75.705,"l":74.69,"n":20997,"o":75.08,"t":"2024-11-11T05:00:00Z","v":1215098,"vw":75.237662},{"c":73.14,"h":75.08,"l":73.05,"n":23208,"o":74.71,"t":"2024-11-12T05:00:00Z","v":1323823,"vw":73.418034},{"c":73.11,"h":73.495,"l":72.6202,"n":19593,"o":73.38,"t":"2024-11-13T05:00:00Z","v":1066369,"vw":73.080162},{"c":73,"h":73.8,"l":72.91,"n":18977,"o":73,"t":"2024-11-14T05:00:00Z","v":1002355,"vw":73.140216},{"c":72.23,"h":73.28,"l":72.15,"n":20131,"o":72.78,"t":"2024-11-15T05:00:00Z","v":1214367,"vw":72.372847},{"c":72.15,"h":72.63,"l":71.635,"n":18045,"o":72,"t":"2024-11-18T05:00:00Z","v":801761,"vw":72.168531},{"c":71.41,"h":72,"l":71.04,"n":17209,"o":71.52,"t":"2024-11-19T05:00:00Z","v":914209,"vw":71.470608},{"c":71.75,"h":71.93,"l":70.73,"n":16497,"o":71.5,"t":"2024-11-20T05:00:00Z","v":849580,"vw":71.490977},{"c":72.97,"h":73.57,"l":71.69,"n":16981,"o":71.75,"t":"2024-11-21T05:00:00Z","v":975888,"vw":73.000088},{"c":73.44,"h":73.8,"l":73,"n":15740,"o":73.1,"t":"2024-11-22T05:00:00Z","v":716572,"vw":73.501295},{"c":75.43,"h":75.91,"l":74.01,"n":19039,"o":74.11,"t":"2024-11-25T05:00:00Z","v":1303108,"vw":75.394357},{"c":73.9,"h":74.59,"l":73.75,"n":16299,"o":74.53,"t":"2024-11-26T05:00:00Z","v":850787,"vw":73.975146},{"c":74.1,"h":74.93,"l":74.01,"n":11219,"o":74.23,"t":"2024-11-27T05:00:00Z","v":609169,"vw":74.210861},{"c":74.49,"h":74.67,"l":74.05,"n":7294,"o":74.2,"t":"2024-11-29T05:00:00Z","v":381326,"vw":74.467826},{"c":74.65,"h":74.86,"l":73.745,"n":15714,"o":74.63,"t":"2024-12-02T05:00:00Z","v":841195,"vw":74.53903},{"c":74.02,"h":74.65,"l":73.24,"n":19251,"o":74.65,"t":"2024-12-03T05:00:00Z","v":1134148,"vw":73.900297},{"c":73.6,"h":74.14,"l":73.23,"n":15512,"o":73.79,"t":"2024-12-04T05:00:00Z","v":865215,"vw":73.536648},{"c":72.32,"h":73.585,"l":71.98,"n":19578,"o":73.53,"t":"2024-12-05T05:00:00Z","v":939146,"vw":72.424164},{"c":72.61,"h":73.24,"l":72.31,"n":19521,"o":73.24,"t":"2024-12-06T05:00:00Z","v":1066678,"vw":72.653649},{"c":73.89,"h":74.42,"l":72.78,"n":21677,"o":72.78,"t":"2024-12-09T05:00:00Z","v":1313984,"vw":73.915898},{"c":72.98,"h":73.85,"l":72.08,"n":19989,"o":73.6,"t":"2024-12-10T05:00:00Z","v":954625,"vw":72.974165},{"c":72.88,"h":73.6915,"l":72.46,"n":18532,"o":73.4,"t":"2024-12-11T05:00:00Z","v":1084758,"vw":72.893271},{"c":72.63,"h":73.15,"l":72.19,"n":15331,"o":72.67,"t":"2024-12-12T05:00:00Z","v":864823,"vw":72.652841},{"c":72.49,"h":72.82,"l":72.08,"n":17510,"o":72.28,"t":"2024-12-13T05:00:00Z","v":981477,"vw":72.513431},{"c":71.89,"h":73.4,"l":71.8,"n":18240,"o":72.13,"t":"2024-12-16T05:00:00Z","v":767913,"vw":72.293751},{"c":70.81,"h":72.21,"l":70.76,"n":19107,"o":71.66,"t":"2024-12-17T05:00:00Z","v":1148944,"vw":71.119012},{"c":68.91,"h":71.7,"l":68.89,"n":16758,"o":71.08,"t":"2024-12-18T05:00:00Z","v":812773,"vw":69.769536},{"c":68.44,"h":69.92,"l":68.38,"n":22075,"o":68.94,"t":"2024-12-19T05:00:00Z","v":1300040,"vw":68.743648},{"c":68.72,"h":69.41,"l":68.07,"n":21348,"o":68.24,"t":"2024-12-20T05:00:00Z","v":2859727,"vw":68.727821},{"c":68.56,"h":68.68,"l":68.1,"n":15592,"o":68.22,"t":"2024-12-23T05:00:00Z","v":574409,"vw":68.435773},{"c":68.89,"h":68.89,"l":68.15,"n":8792,"o":68.48,"t":"2024-12-24T05:00:00Z","v":381784,"vw":68.691092},{"c":68.89,"h":69.24,"l":68.4675,"n":13045,"o":68.64,"t":"2024-12-26T05:00:00Z","v":670762,"vw":68.859114},{"c":68.43,"h":69.07,"l":68.23,"n":12684,"o":68.6,"t":"2024-12-27T05:00:00Z","v":517907,"vw":68.488169},{"c":68.02,"h":68.23,"l":67.385,"n":13819,"o":68.15,"t":"2024-12-30T05:00:00Z","v":838903,"vw":67.991543},{"c":68.21,"h":68.675,"l":67.675,"n":14810,"o":68.35,"t":"2024-12-31T05:00:00Z","v":791954,"vw":68.10911},{"c":67.33,"h":69.315,"l":67.29,"n":18070,"o":68.51,"t":"2025-01-02T05:00:00Z","v":815292,"vw":67.732585},{"c":68.6,"h":68.78,"l":67.165,"n":16556,"o":67.46,"t":"2025-01-03T05:00:00Z","v":932791,"vw":68.391452},{"c":68.9,"h":69.54,"l":68.39,"n":22242,"o":68.87,"t":"2025-01-06T05:00:00Z","v":1531321,"vw":69.00535},{"c":68.3,"h":69.3275,"l":67.96,"n":18659,"o":68.72,"t":"2025-01-07T05:00:00Z","v":943923,"vw":68.513849},{"c":68.68,"h":68.7594,"l":67.285,"n":18893,"o":67.87,"t":"2025-01-08T05:00:00Z","v":977734,"vw":68.296714},{"c":67.58,"h":68.88,"l":67.2,"n":21216,"o":67.88,"t":"2025-01-10T05:00:00Z","v":1343716,"vw":67.738489},{"c":68.63,"h":68.78,"l":67.38,"n":17679,"o":67.58,"t":"2025-01-13T05:00:00Z","v":1039823,"vw":68.512362},{"c":71.25,"h":71.35,"l":69.42,"n":25297,"o":69.42,"t":"2025-01-14T05:00:00Z","v":1716815,"vw":70.822893},{"c":70.95,"h":73.0899,"l":70.895,"n":25745,"o":72.62,"t":"2025-01-15T05:00:00Z","v":1702448,"vw":71.388501},{"c":71.4,"h":71.47,"l":70.68,"n":22485,"o":71.31,"t":"2025-01-16T05:00:00Z","v":969125,"vw":71.216405},{"c":71.81,"h":72.27,"l":71.28,"n":19300,"o":71.94,"t":"2025-01-17T05:00:00Z","v":1285711,"vw":71.771678},{"c":72.69,"h":73.16,"l":72.29,"n":16095,"o":72.5,"t":"2025-01-21T05:00:00Z","v":973682,"vw":72.717962},{"c":70.97,"h":72.035,"l":70.36,"n":24111,"o":71.93,"t":"2025-01-22T05:00:00Z","v":1701535,"vw":70.982968},{"c":71.27,"h":71.85,"l":70.29,"n":22948,"o":71.14,"t":"2025-01-23T05:00:00Z","v":1932605,"vw":71.141581},{"c":70.57,"h":71.34,"l":70.4,"n":20284,"o":71.08,"t":"2025-01-24T05:00:00Z","v":1458460,"vw":70.673727},{"c":71.43,"h":71.835,"l":70.68,"n":21823,"o":70.93,"t":"2025-01-27T05:00:00Z","v":1112217,"vw":71.318463},{"c":69.87,"h":71.89,"l":69.58,"n":23736,"o":71,"t":"2025-01-28T05:00:00Z","v":1397019,"vw":70.025842},{"c":69.22,"h":69.865,"l":68.84,"n":28360,"o":69.74,"t":"2025-01-29T05:00:00Z","v":1513081,"vw":69.286206},{"c":67.31,"h":67.655,"l":65.53,"n":51625,"o":66.51,"t":"2025-01-30T05:00:00Z","v":3225289,"vw":66.662429},{"c":67.3,"h":68.82,"l":66.75,"n":34811,"o":67.75,"t":"2025-01-31T05:00:00Z","v":2674660,"vw":67.316492},{"c":67.04,"h":67.58,"l":65.575,"n":34430,"o":66.71,"t":"2025-02-03T05:00:00Z","v":2475064,"vw":66.795981},{"c":65.66,"h":67.7625,"l":65.65,"n":24761,"o":67.06,"t":"2025-02-04T05:00:00Z","v":2224185,"vw":66.281069},{"c":65.64,"h":66.15,"l":64.94,"n":23714,"o":66,"t":"2025-02-05T05:00:00Z","v":1508427,"vw":65.594557},{"c":65.51,"h":66.1,"l":65.44,"n":18113,"o":65.99,"t":"2025-02-06T05:00:00Z","v":1238957,"vw":65.661427},{"c":65.16,"h":66.25,"l":65.05,"n":19397,"o":65.41,"t":"2025-02-07T05:00:00Z","v":1261253,"vw":65.498622},{"c":65.73,"h":66.01,"l":65,"n":17165,"o":65.55,"t":"2025-02-10T05:00:00Z","v":971889,"vw":65.7112},{"c":65.97,"h":66.065,"l":65.375,"n":14211,"o":65.9,"t":"2025-02-11T05:00:00Z","v":769513,"vw":65.836717},{"c":65.25,"h":65.68,"l":64.5501,"n":16406,"o":64.84,"t":"2025-02-12T05:00:00Z","v":863835,"vw":65.242791},{"c":66,"h":66.095,"l":65.24,"n":21990,"o":65.42,"t":"2025-02-13T05:00:00Z","v":1350170,"vw":65.876803},{"c":66.22,"h":67.065,"l":65.92,"n":21464,"o":66.35,"t":"2025-02-14T05:00:00Z","v":1719948,"vw":66.251396},{"c":65.72,"h":66.71,"l":65.55,"n":20750,"o":66.06,"t":"2025-02-18T05:00:00Z","v":1488225,"vw":65.801892},{"c":67.36,"h":67.64,"l":65.0425,"n":31544,"o":65.4,"t":"2025-02-19T05:00:00Z","v":2437449,"vw":67.090421},{"c":66.79,"h":67.77,"l":66.65,"n":21136,"o":67.3,"t":"2025-02-20T05:00:00Z","v":1275150,"vw":66.91435},{"c":65.98,"h":67.44,"l":65.615,"n":18645,"o":67.12,"t":"2025-02-21T05:00:00Z","v":1097764,"vw":66.038424},{"c":66.23,"h":66.65,"l":65.21,"n":19595,"o":65.95,"t":"2025-02-24T05:00:00Z","v":926844,"vw":66.266808},{"c":66.99,"h":67.58,"l":66.44,"n":22143,"o":66.53,"t":"2025-02-25T05:00:00Z","v":1316636,"vw":66.983527},{"c":66.16,"h":67.445,"l":66.1,"n":17480,"o":67.01,"t":"2025-02-26T05:00:00Z","v":1091078,"vw":66.487028},{"c":65.94,"h":66.7,"l":65.56,"n":16314,"o":65.71,"t":"2025-02-27T05:00:00Z","v":795054,"vw":66.177377},{"c":66.48,"h":66.99,"l":65.6301,"n":19712,"o":66.22,"t":"2025-02-28T05:00:00Z","v":1386881,"vw":66.239288},{"c":66.38,"h":67.29,"l":66.1,"n":24575,"o":67.03,"t":"2025-03-03T05:00:00Z","v":1633719,"vw":66.538773},{"c":65.61,"h":66.75,"l":65.13,"n":27769,"o":65.81,"t":"2025-03-04T05:00:00Z","v":1652505,"vw":65.891825},{"c":66.5,"h":67,"l":65.635,"n":22902,"o":66.16,"t":"2025-03-05T05:00:00Z","v":1473104,"vw":66.422468},{"c":68.23,"h":68.39,"l":66.12,"n":32291,"o":66.5,"t":"2025-03-06T05:00:00Z","v":1624764,"vw":67.684068},{"c":69.41,"h":69.98,"l":68.02,"n":26297,"o":68.02,"t":"2025-03-07T05:00:00Z","v":1389694,"vw":69.346238},{"c":69.61,"h":70.95,"l":69.035,"n":25855,"o":69.39,"t":"2025-03-10T04:00:00Z","v":1491161,"vw":69.9544},{"c":67.11,"h":69.99,"l":66.48,"n":33016,"o":69.46,"t":"2025-03-11T04:00:00Z","v":1966917,"vw":67.242834},{"c":65.64,"h":67.565,"l":65.62,"n":22610,"o":67.22,"t":"2025-03-12T04:00:00Z","v":1384444,"vw":66.063544},{"c":65.45,"h":65.98,"l":65.02,"n":21913,"o":65.09,"t":"2025-03-13T04:00:00Z","v":1171774,"vw":65.484492},{"c":66.85,"h":66.92,"l":65.45,"n":22628,"o":66.22,"t":"2025-03-14T04:00:00Z","v":1152731,"vw":66.494951},{"c":67.49,"h":67.72,"l":66.1471,"n":24019,"o":66.17,"t":"2025-03-17T04:00:00Z","v":1139753,"vw":67.333011},{"c":67.66,"h":67.96,"l":67.08,"n":21537,"o":67.22,"t":"2025-03-18T04:00:00Z","v":1032398,"vw":67.640018},{"c":67.6,"h":67.935,"l":67.05,"n":20810,"o":67.49,"t":"2025-03-19T04:00:00Z","v":1217810,"vw":67.585062},{"c":66.71,"h":67.305,"l":66.52,"n":21332,"o":66.99,"t":"2025-03-20T04:00:00Z","v":1101811,"vw":66.776723},{"c":66.5,"h":66.82,"l":65.89,"n":23434,"o":66.28,"t":"2025-03-21T04:00:00Z","v":4061295,"vw":66.486199},{"c":66.37,"h":67.835,"l":66.24,"n":20118,"o":67.16,"t":"2025-03-24T04:00:00Z","v":1018605,"vw":66.588771},{"c":66.73,"h":67.3019,"l":65.945,"n":19081,"o":66.37,"t":"2025-03-25T04:00:00Z","v":1036407,"vw":66.752671},{"c":67.35,"h":68.02,"l":66.66,"n":20953,"o":66.66,"t":"2025-03-26T04:00:00Z","v":984971,"vw":67.400674},{"c":66.9,"h":67.51,"l":66.52,"n":20747,"o":67.51,"t":"2025-03-27T04:00:00Z","v":764755,"vw":66.970451},{"c":65.61,"h":67.25,"l":65.535,"n":16408,"o":66.99,"t":"2025-03-28T04:00:00Z","v":762143,"vw":65.80868},{"c":65.36,"h":65.92,"l":64.7,"n":25006,"o":65.34,"t":"2025-03-31T04:00:00Z","v":1619634,"vw":65.391446},{"c":65.6,"h":65.7063,"l":64.74,"n":28365,"o":65.34,"t":"2025-04-01T04:00:00Z","v":1810159,"vw":65.433736},{"c":66.12,"h":66.25,"l":64.92,"n":23636,"o":65.01,"t":"2025-04-02T04:00:00Z","v":1438171,"vw":65.920453},{"c":63.66,"h":64.8,"l":63.02,"n":30886,"o":64.49,"t":"2025-04-03T04:00:00Z","v":1649755,"vw":63.794178},{"c":61.99,"h":63.74,"l":61.89,"n":32938,"o":62.64,"t":"2025-04-04T04:00:00Z","v":1853061,"vw":62.329204},{"c":60.64,"h":62.79,"l":59.73,"n":37760,"o":60.8,"t":"2025-04-07T04:00:00Z","v":2295668,"vw":60.663904},{"c":59.63,"h":62.44,"l":59.12,"n":37135,"o":61.37,"t":"2025-04-08T04:00:00Z","v":2144428,"vw":60.37284},{"c":62.56,"h":62.99,"l":58.83,"n":39814,"o":59.18,"t":"2025-04-09T04:00:00Z","v":2579236,"vw":61.428463},{"c":62.87,"h":63.235,"l":60.95,"n":35868,"o":62.4,"t":"2025-04-10T04:00:00Z","v":1950734,"vw":62.531819},{"c":64.5,"h":64.92,"l":62.56,"n":30725,"o":63.07,"t":"2025-04-11T04:00:00Z","v":1588927,"vw":64.160754},{"c":65.2,"h":65.5,"l":64.395,"n":27692,"o":65.09,"t":"2025-04-14T04:00:00Z","v":1598083,"vw":65.11094},{"c":63.85,"h":65.592,"l":63.72,"n":21793,"o":64.5,"t":"2025-04-15T04:00:00Z","v":1478786,"vw":64.144941},{"c":62.86,"h":64.02,"l":62.44,"n":25456,"o":63.96,"t":"2025-04-16T04:00:00Z","v":1448948,"vw":62.998377},{"c":63.14,"h":63.69,"l":62.93,"n":20930,"o":62.97,"t":"2025-04-17T04:00:00Z","v":1376103,"vw":63.217729},{"c":61.71,"h":62.7807,"l":61.345,"n":19379,"o":62.62,"t":"2025-04-21T04:00:00Z","v":1272948,"vw":61.724466},{"c":63.96,"h":64.02,"l":62.02,"n":33012,"o":62.3,"t":"2025-04-22T04:00:00Z","v":1912504,"vw":63.416427},{"c":63.81,"h":65.57,"l":63.62,"n":22994,"o":65.21,"t":"2025-04-23T04:00:00Z","v":1449893,"vw":64.138002},{"c":65.3,"h":65.57,"l":63.3,"n":18233,"o":64.24,"t":"2025-04-24T04:00:00Z","v":1261032,"vw":65.171583},{"c":64.99,"h":65.34,"l":64.42,"n":17534,"o":65.08,"t":"2025-04-25T04:00:00Z","v":1298814,"vw":64.949956},{"c":64.78,"h":65.46,"l":64.26,"n":28338,"o":65.21,"t":"2025-04-28T04:00:00Z","v":1689123,"vw":64.793168},{"c":67.02,"h":68.18,"l":66.29,"n":41444,"o":66.32,"t":"2025-04-29T04:00:00Z","v":2687871,"vw":67.17882},{"c":67.86,"h":68.22,"l":65.79,"n":25626,"o":66.9,"t":"2025-04-30T04:00:00Z","v":2030452,"vw":67.685667},{"c":67.41,"h":68.48,"l":67.08,"n":29610,"o":68.23,"t":"2025-05-01T04:00:00Z","v":1576875,"vw":67.54059},{"c":68.45,"h":68.88,"l":67.61,"n":20022,"o":67.81,"t":"2025-05-02T04:00:00Z","v":877238,"vw":68.496598},{"c":68.34,"h":68.75,"l":67.75,"n":18891,"o":67.97,"t":"2025-05-05T04:00:00Z","v":1277499,"vw":68.450694},{"c":67.47,"h":68.265,"l":67.395,"n":18550,"o":67.7,"t":"2025-05-06T04:00:00Z","v":936673,"vw":67.610926},{"c":66.93,"h":67.975,"l":66.71,"n":22264,"o":67.61,"t":"2025-05-07T04:00:00Z","v":1515873,"vw":66.990037},{"c":68.01,"h":68.585,"l":67.2328,"n":24030,"o":67.44,"t":"2025-05-08T04:00:00Z","v":1185783,"vw":68.069615},{"c":68.29,"h":68.445,"l":68,"n":14779,"o":68.18,"t":"2025-05-09T04:00:00Z","v":728933,"vw":68.240096},{"c":70.46,"h":70.89,"l":69.67,"n":22200,"o":69.99,"t":"2025-05-12T04:00:00Z","v":1018661,"vw":70.341526},{"c":70.12,"h":70.705,"l":70.06,"n":22223,"o":70.55,"t":"2025-05-13T04:00:00Z","v":846302,"vw":70.229408},{"c":68.35,"h":69.8,"l":68.29,"n":26911,"o":69.8,"t":"2025-05-14T04:00:00Z","v":1747639,"vw":68.735198},{"c":69.42,"h":69.48,"l":67.84,"n":21646,"o":68.27,"t":"2025-05-15T04:00:00Z","v":1468000,"vw":69.108822},{"c":70.52,"h":70.54,"l":69.295,"n":23266,"o":69.48,"t":"2025-05-16T04:00:00Z","v":1580066,"vw":70.237285},{"c":70.51,"h":70.58,"l":69.66,"n":22997,"o":69.73,"t":"2025-05-19T04:00:00Z","v":1194254,"vw":70.405774},{"c":69.62,"h":70.72,"l":69.46,"n":19222,"o":70.31,"t":"2025-05-20T04:00:00Z","v":947619,"vw":69.768294},{"c":67.12,"h":68.9,"l":67,"n":26729,"o":68.73,"t":"2025-05-21T04:00:00Z","v":1385658,"vw":67.394055},{"c":67.37,"h":67.599,"l":66.32,"n":23005,"o":66.84,"t":"2025-05-22T04:00:00Z","v":1383863,"vw":67.144207},{"c":67.02,"h":67.15,"l":66.25,"n":19184,"o":66.38,"t":"2025-05-23T04:00:00Z","v":1270452,"vw":66.939465},{"c":68.57,"h":68.67,"l":67.01,"n":25723,"o":67.76,"t":"2025-05-27T04:00:00Z","v":1739410,"vw":68.284866},{"c":64.23,"h":68.5,"l":63.61,"n":53016,"o":68.25,"t":"2025-05-28T04:00:00Z","v":3501917,"vw":64.777869},{"c":64.73,"h":65,"l":64.04,"n":32515,"o":64.67,"t":"2025-05-29T04:00:00Z","v":2027659,"vw":64.639414},{"c":64.31,"h":64.83,"l":63.85,"n":39905,"o":64.33,"t":"2025-05-30T04:00:00Z","v":10261105,"vw":64.318019},{"c":63.01,"h":64.2,"l":62.63,"n":35324,"o":63.71,"t":"2025-06-02T04:00:00Z","v":2434129,"vw":63.034906},{"c":64,"h":64.22,"l":62.65,"n":26545,"o":62.9,"t":"2025-06-03T04:00:00Z","v":2228641,"vw":63.910321},{"c":64.3,"h":64.89,"l":64.11,"n":23215,"o":64.42,"t":"2025-06-04T04:00:00Z","v":1452773,"vw":64.450399},{"c":63.8,"h":64.49,"l":63.06,"n":30986,"o":64.49,"t":"2025-06-05T04:00:00Z","v":2349445,"vw":63.746706},{"c":64.34,"h":64.53,"l":63.94,"n":22670,"o":64.15,"t":"2025-06-06T04:00:00Z","v":1316260,"vw":64.308652},{"c":64.83,"h":65.18,"l":64.355,"n":20797,"o":64.37,"t":"2025-06-09T04:00:00Z","v":1331832,"vw":64.835706},{"c":65.74,"h":65.945,"l":64.73,"n":23684,"o":65.29,"t":"2025-06-10T04:00:00Z","v":1276137,"vw":65.705182},{"c":65.43,"h":66.17,"l":65.21,"n":21253,"o":66.17,"t":"2025-06-11T04:00:00Z","v":1170885,"vw":65.587867},{"c":64.25,"h":65.22,"l":63.8,"n":29995,"o":64.97,"t":"2025-06-12T04:00:00Z","v":1763664,"vw":64.204818},{"c":63.81,"h":64.43,"l":63.55,"n":28092,"o":64,"t":"2025-06-13T04:00:00Z","v":2217071,"vw":63.895478},{"c":64.32,"h":64.3792,"l":63.48,"n":22334,"o":64.25,"t":"2025-06-16T04:00:00Z","v":1551842,"vw":64.161835},{"c":63.23,"h":64.43,"l":63.021,"n":22806,"o":63.9,"t":"2025-06-17T04:00:00Z","v":1422134,"vw":63.423189},{"c":63.08,"h":63.72,"l":63,"n":19016,"o":63.18,"t":"2025-06-18T04:00:00Z","v":1198819,"vw":63.260779},{"c":62.74,"h":63.55,"l":62.2,"n":24961,"o":63.38,"t":"2025-06-20T04:00:00Z","v":2773550,"vw":62.727841},{"c":64.14,"h":64.15,"l":62.26,"n":21452,"o":62.71,"t":"2025-06-23T04:00:00Z","v":1386597,"vw":63.607963},{"c":64.94,"h":64.985,"l":64.045,"n":16818,"o":64.39,"t":"2025-06-24T04:00:00Z","v":911117,"vw":64.844788},{"c":65.04,"h":65.28,"l":64.47,"n":20932,"o":65.14,"t":"2025-06-25T04:00:00Z","v":1290191,"vw":64.985535},{"c":64.67,"h":65.0356,"l":64.28,"n":20774,"o":64.63,"t":"2025-06-26T04:00:00Z","v":967967,"vw":64.643238},{"c":65.65,"h":65.81,"l":64.785,"n":22973,"o":64.87,"t":"2025-06-27T04:00:00Z","v":2027503,"vw":65.514085},{"c":65.57,"h":65.84,"l":65.175,"n":23051,"o":65.68,"t":"2025-06-30T04:00:00Z","v":1431527,"vw":65.565053},{"c":67.76,"h":68.96,"l":65.27,"n":29609,"o":65.3,"t":"2025-07-01T04:00:00Z","v":1437994,"vw":67.71252},{"c":68.09,"h":68.15,"l":67.16,"n":22366,"o":67.76,"t":"2025-07-02T04:00:00Z","v":1109691,"vw":67.911701},{"c":67.92,"h":68.365,"l":67.67,"n":11859,"o":68.09,"t":"2025-07-03T04:00:00Z","v":658943,"vw":67.907241},{"c":68.06,"h":68.54,"l":67.43,"n":32321,"o":68,"t":"2025-07-07T04:00:00Z","v":1935939,"vw":68.071818},{"c":68.46,"h":68.7999,"l":67.78,"n":22148,"o":68.11,"t":"2025-07-08T04:00:00Z","v":1200387,"vw":68.43711},{"c":69.5,"h":69.655,"l":68.21,"n":26017,"o":68.61,"t":"2025-07-09T04:00:00Z","v":1346359,"vw":69.132196},{"c":70.47,"h":71.72,"l":69.49,"n":28204,"o":69.57,"t":"2025-07-10T04:00:00Z","v":1588250,"vw":70.899598},{"c":69.08,"h":70.105,"l":68.9,"n":20812,"o":69.76,"t":"2025-07-11T04:00:00Z","v":1076946,"vw":69.255897},{"c":68.85,"h":69.145,"l":68.22,"n":19934,"o":68.98,"t":"2025-07-14T04:00:00Z","v":865039,"vw":68.836923},{"c":67.24,"h":69.43,"l":67.13,"n":19347,"o":69.27,"t":"2025-07-15T04:00:00Z","v":1198579,"vw":67.605828},{"c":68.05,"h":68.085,"l":66.79,"n":26198,"o":67.28,"t":"2025-07-16T04:00:00Z","v":1710973,"vw":67.782281},{"c":70.75,"h":70.795,"l":68.205,"n":40058,"o":68.48,"t":"2025-07-17T04:00:00Z","v":2210337,"vw":70.227158},{"c":70.3,"h":71.05,"l":69.9,"n":32077,"o":70.87,"t":"2025-07-18T04:00:00Z","v":2486898,"vw":70.351324},{"c":69.07,"h":70.73,"l":69.03,"n":29055,"o":70.56,"t":"2025-07-21T04:00:00Z","v":1761517,"vw":69.631831},{"c":71.1,"h":71.15,"l":69.02,"n":26114,"o":69.12,"t":"2025-07-22T04:00:00Z","v":1668126,"vw":70.673869},{"c":71.38,"h":72.065,"l":71.19,"n":28914,"o":71.61,"t":"2025-07-23T04:00:00Z","v":1820099,"vw":71.483339},{"c":73.94,"h":77.31,"l":72.55,"n":55965,"o":73.54,"t":"2025-07-24T04:00:00Z","v":4191224,"vw":74.903376},{"c":72.06,"h":74.38,"l":71.49,"n":35639,"o":74.16,"t":"2025-07-25T04:00:00Z","v":1924073,"vw":72.04678},{"c":71.03,"h":71.93,"l":70.865,"n":24248,"o":71.62,"t":"2025-07-28T04:00:00Z","v":1400338,"vw":71.171227},{"c":71.64,"h":71.72,"l":70.7,"n":24263,"o":71.36,"t":"2025-07-29T04:00:00Z","v":1382744,"vw":71.404924},{"c":70.83,"h":71.68,"l":70.3175,"n":26964,"o":71.62,"t":"2025-07-30T04:00:00Z","v":1453913,"vw":71.002038},{"c":70.79,"h":71.14,"l":69.885,"n":28506,"o":69.93,"t":"2025-07-31T04:00:00Z","v":2465011,"vw":70.715461},{"c":70.41,"h":70.79,"l":69.55,"n":24699,"o":70.5,"t":"2025-08-01T04:00:00Z","v":1262963,"vw":70.348845},{"c":70.34,"h":70.59,"l":69.89,"n":19358,"o":70.445,"t":"2025-08-04T04:00:00Z","v":1111316,"vw":70.312771},{"c":70.32,"h":70.82,"l":69.74,"n":19473,"o":70.51,"t":"2025-08-05T04:00:00Z","v":1132639,"vw":70.233237},{"c":70.56,"h":71.26,"l":70.36,"n":19876,"o":70.54,"t":"2025-08-06T04:00:00Z","v":1020570,"vw":70.699264},{"c":70.62,"h":71.57,"l":70.38,"n":18513,"o":71.27,"t":"2025-08-07T04:00:00Z","v":861223,"vw":70.765374},{"c":70.83,"h":70.9341,"l":70.2801,"n":21401,"o":70.51,"t":"2025-08-08T04:00:00Z","v":1357333,"vw":70.682883},{"c":70.53,"h":71.13,"l":69.53,"n":20940,"o":70.86,"t":"2025-08-11T04:00:00Z","v":1100657,"vw":70.298418},{"c":71.33,"h":71.42,"l":70.3544,"n":16893,"o":70.73,"t":"2025-08-12T04:00:00Z","v":946293,"vw":71.202079},{"c":73.64,"h":73.81,"l":71.2955,"n":23493,"o":71.5,"t":"2025-08-13T04:00:00Z","v":1250164,"vw":73.268994},{"c":72.52,"h":73.18,"l":72.21,"n":19662,"o":72.5,"t":"2025-08-14T04:00:00Z","v":908747,"vw":72.582748},{"c":72.21,"h":72.73,"l":71.875,"n":18996,"o":72.6,"t":"2025-08-15T04:00:00Z","v":1251606,"vw":72.238714},{"c":72.15,"h":72.4364,"l":71.83,"n":18316,"o":72.31,"t":"2025-08-18T04:00:00Z","v":1066613,"vw":72.193197},{"c":72.82,"h":73.38,"l":72.08,"n":16388,"o":72.3,"t":"2025-08-19T04:00:00Z","v":764215,"vw":72.831652},{"c":71.85,"h":73.04,"l":71.845,"n":16761,"o":72.64,"t":"2025-08-20T04:00:00Z","v":847705,"vw":72.20537},{"c":71.75,"h":72.205,"l":71.24,"n":15655,"o":71.47,"t":"2025-08-21T04:00:00Z","v":723410,"vw":71.776444},{"c":73.61,"h":73.845,"l":71.91,"n":16545,"o":72.13,"t":"2025-08-22T04:00:00Z","v":674080,"vw":73.403677},{"c":72.54,"h":73.42,"l":72.355,"n":15593,"o":73.41,"t":"2025-08-25T04:00:00Z","v":624989,"vw":72.596045},{"c":72.38,"h":73.035,"l":72.195,"n":20536,"o":72.42,"t":"2025-08-26T04:00:00Z","v":1132882,"vw":72.441373},{"c":72.42,"h":73.07,"l":71.9,"n":25459,"o":72.08,"t":"2025-08-27T04:00:00Z","v":1111854,"vw":72.440659},{"c":71.62,"h":72.83,"l":71.32,"n":20144,"o":72.67,"t":"2025-08-28T04:00:00Z","v":1081396,"vw":71.626612},{"c":71.29,"h":72.07,"l":71.02,"n":16918,"o":72.05,"t":"2025-08-29T04:00:00Z","v":886230,"vw":71.290587},{"c":70.38,"h":70.96,"l":70.085,"n":27706,"o":70.67,"t":"2025-09-02T04:00:00Z","v":1311530,"vw":70.418346},{"c":70.79,"h":71.16,"l":70,"n":26302,"o":70,"t":"2025-09-03T04:00:00Z","v":1337080,"vw":70.690737},{"c":72.64,"h":72.64,"l":70.79,"n":25371,"o":71.22,"t":"2025-09-04T04:00:00Z","v":1185890,"vw":72.1217},{"c":73.68,"h":74.09,"l":72.935,"n":28028,"o":73.04,"t":"2025-09-05T04:00:00Z","v":1445124,"vw":73.500065},{"c":73.96,"h":74.09,"l":72.67,"n":24242,"o":73.41,"t":"2025-09-08T04:00:00Z","v":1165729,"vw":73.630527},{"c":72,"h":73.56,"l":71.26,"n":25208,"o":73.48,"t":"2025-09-09T04:00:00Z","v":1200583,"vw":72.082092},{"c":72.49,"h":72.65,"l":71.69,"n":25180,"o":71.73,"t":"2025-09-10T04:00:00Z","v":1104970,"vw":72.371078},{"c":74.3,"h":74.72,"l":72.5015,"n":31950,"o":72.73,"t":"2025-09-11T04:00:00Z","v":1673081,"vw":74.065325},{"c":72.57,"h":74.16,"l":72.53,"n":18526,"o":73.81,"t":"2025-09-12T04:00:00Z","v":766708,"vw":72.8262},{"c":73.25,"h":73.43,"l":72.47,"n":19783,"o":72.83,"t":"2025-09-15T04:00:00Z","v":799625,"vw":73.095679},{"c":73.61,"h":73.71,"l":72.78,"n":18733,"o":73.3,"t":"2025-09-16T04:00:00Z","v":640099,"vw":73.401838},{"c":73.12,"h":75.2,"l":72.6457,"n":21764,"o":73.98,"t":"2025-09-17T04:00:00Z","v":1083370,"vw":73.567911},{"c":73.07,"h":73.52,"l":72.69,"n":18938,"o":73.26,"t":"2025-09-18T04:00:00Z","v":915844,"vw":73.126231},{"c":73.09,"h":73.385,"l":72.475,"n":18481,"o":72.88,"t":"2025-09-19T04:00:00Z","v":2025689,"vw":73.053894},{"c":72.26,"h":72.82,"l":72.09,"n":17853,"o":72.78,"t":"2025-09-22T04:00:00Z","v":769446,"vw":72.355967},{"c":72.17,"h":73.33,"l":71.74,"n":16228,"o":72.49,"t":"2025-09-23T04:00:00Z","v":622356,"vw":72.177867},{"c":71.96,"h":72.7,"l":71.73,"n":16199,"o":71.83,"t":"2025-09-24T04:00:00Z","v":820857,"vw":72.047154},{"c":71.4,"h":72.1494,"l":71.09,"n":16422,"o":71.975,"t":"2025-09-25T04:00:00Z","v":682414,"vw":71.432565},{"c":72.45,"h":72.55,"l":71.29,"n":18236,"o":71.62,"t":"2025-09-26T04:00:00Z","v":637201,"vw":72.224855},{"c":72.75,"h":73.46,"l":72.53,"n":16830,"o":73.19,"t":"2025-09-29T04:00:00Z","v":671824,"vw":72.790402},{"c":73.41,"h":73.56,"l":72.87,"n":16660,"o":72.98,"t":"2025-09-30T04:00:00Z","v":751317,"vw":73.33008},{"c":73.1,"h":73.555,"l":72.425,"n":22607,"o":73.28,"t":"2025-10-01T04:00:00Z","v":1053364,"vw":73.128056},{"c":73.54,"h":73.97,"l":72.79,"n":19047,"o":73.15,"t":"2025-10-02T04:00:00Z","v":831538,"vw":73.418032},{"c":73.35,"h":73.9,"l":73.26,"n":14957,"o":73.39,"t":"2025-10-03T04:00:00Z","v":649588,"vw":73.459271},{"c":72.42,"h":73.145,"l":72.2,"n":15841,"o":72.88,"t":"2025-10-06T04:00:00Z","v":704298,"vw":72.541158},{"c":71.4,"h":72.6,"l":71.37,"n":15959,"o":72.51,"t":"2025-10-07T04:00:00Z","v":808625,"vw":71.591116},{"c":71.07,"h":71.54,"l":70.69,"n":18924,"o":71.45,"t":"2025-10-08T04:00:00Z","v":806346,"vw":71.013093},{"c":69.73,"h":71.065,"l":69.54,"n":23833,"o":71.03,"t":"2025-10-09T04:00:00Z","v":1093737,"vw":69.999229},{"c":67.75,"h":70.1529,"l":67.67,"n":27807,"o":69.75,"t":"2025-10-10T04:00:00Z","v":1337925,"vw":68.279912},{"c":67.68,"h":68.7175,"l":67.54,"n":22716,"o":68.09,"t":"2025-10-13T04:00:00Z","v":1028413,"vw":67.998816},{"c":68.82,"h":69.115,"l":67.24,"n":21505,"o":67.46,"t":"2025-10-14T04:00:00Z","v":927515,"vw":68.625476},{"c":69.21,"h":69.585,"l":68.605,"n":21900,"o":68.82,"t":"2025-10-15T04:00:00Z","v":1072627,"vw":69.160781},{"c":69.36,"h":69.54,"l":68.75,"n":22642,"o":69.51,"t":"2025-10-16T04:00:00Z","v":1012073,"vw":69.279374},{"c":69.71,"h":69.86,"l":69.025,"n":19477,"o":69.44,"t":"2025-10-17T04:00:00Z","v":989427,"vw":69.579715},{"c":69.81,"h":70.195,"l":69.25,"n":21276,"o":69.83,"t":"2025-10-20T04:00:00Z","v":1074559,"vw":69.792884},{"c":71,"h":71.031,"l":69.47,"n":21211,"o":69.87,"t":"2025-10-21T04:00:00Z","v":1151475,"vw":70.746774},{"c":68.2,"h":70.84,"l":68.12,"n":31482,"o":70.83,"t":"2025-10-22T04:00:00Z","v":1554473,"vw":68.938322},{"c":69.04,"h":69.355,"l":68,"n":20251,"o":68.16,"t":"2025-10-23T04:00:00Z","v":868793,"vw":68.830958},{"c":68.9,"h":70.19,"l":68.88,"n":24689,"o":69.87,"t":"2025-10-24T04:00:00Z","v":1294867,"vw":69.183752},{"c":68.61,"h":69.54,"l":68.44,"n":26656,"o":69.03,"t":"2025-10-27T04:00:00Z","v":1528026,"vw":68.736082},{"c":66.84,"h":69.65,"l":65.5,"n":51535,"o":68.27,"t":"2025-10-28T04:00:00Z","v":3248758,"vw":67.613393},{"c":65.58,"h":66.92,"l":65.06,"n":34641,"o":66.18,"t":"2025-10-29T04:00:00Z","v":1841311,"vw":65.855391},{"c":66.7,"h":67.3,"l":65.55,"n":34127,"o":65.58,"t":"2025-10-30T04:00:00Z","v":1859348,"vw":66.743523},{"c":65.99,"h":66.8695,"l":65.64,"n":24107,"o":65.95,"t":"2025-10-31T04:00:00Z","v":2236129,"vw":66.015502},{"c":65.66,"h":66.015,"l":65.21,"n":26021,"o":65.67,"t":"2025-11-03T05:00:00Z","v":1331245,"vw":65.658962},{"c":65.15,"h":66.32,"l":64.92,"n":25483,"o":65.73,"t":"2025-11-04T05:00:00Z","v":1303389,"vw":65.221459},{"c":66.03,"h":66.19,"l":65.11,"n":26283,"o":65.15,"t":"2025-11-05T05:00:00Z","v":1418272,"vw":65.854739},{"c":65.58,"h":66.8055,"l":65.57,"n":20116,"o":66.37,"t":"2025-11-06T05:00:00Z","v":1092680,"vw":65.812239},{"c":66.26,"h":66.39,"l":65.33,"n":19479,"o":65.33,"t":"2025-11-07T05:00:00Z","v":1172770,"vw":66.078965},{"c":66.17,"h":66.37,"l":65.4,"n":19275,"o":66.12,"t":"2025-11-10T05:00:00Z","v":1062872,"vw":66.067754},{"c":65.79,"h":66.63,"l":65.45,"n":20824,"o":66.42,"t":"2025-11-11T05:00:00Z","v":1056437,"vw":65.817998},{"c":66.37,"h":66.74,"l":66.02,"n":19190,"o":66.33,"t":"2025-11-12T05:00:00Z","v":1149905,"vw":66.359966},{"c":66.09,"h":67.37,"l":65.85,"n":22019,"o":66.51,"t":"2025-11-13T05:00:00Z","v":1323272,"vw":66.355173},{"c":64.74,"h":66.2747,"l":64.65,"n":23690,"o":65.85,"t":"2025-11-14T05:00:00Z","v":1168797,"vw":65.084314},{"c":63.31,"h":64.79,"l":63.23,"n":20908,"o":64.62,"t":"2025-11-17T05:00:00Z","v":964200,"vw":63.712212},{"c":63.38,"h":63.805,"l":62.96,"n":22369,"o":63.19,"t":"2025-11-18T05:00:00Z","v":1257575,"vw":63.41177},{"c":63.61,"h":64,"l":63.11,"n":24094,"o":63.65,"t":"2025-11-19T05:00:00Z","v":1270157,"vw":63.71279},{"c":63.25,"h":64.7,"l":62.965,"n":23675,"o":64.24,"t":"2025-11-20T05:00:00Z","v":1375292,"vw":63.349428},{"c":65.1,"h":66.095,"l":63.53,"n":31796,"o":63.53,"t":"2025-11-21T05:00:00Z","v":2023481,"vw":65.188562},{"c":64.1,"h":65.01,"l":64.02,"n":26303,"o":64.72,"t":"2025-11-24T05:00:00Z","v":1644391,"vw":64.322389},{"c":65.41,"h":65.625,"l":64.27,"n":29533,"o":64.72,"t":"2025-11-25T05:00:00Z","v":1435250,"vw":65.219547},{"c":66.33,"h":66.49,"l":65.18,"n":23556,"o":65.18,"t":"2025-11-26T05:00:00Z","v":2339062,"vw":66.134671},{"c":65.98,"h":66.71,"l":65.97,"n":13799,"o":66.57,"t":"2025-11-28T05:00:00Z","v":772930,"vw":66.156663},{"c":66.02,"h":66.48,"l":65.05,"n":27278,"o":65.37,"t":"2025-12-01T05:00:00Z","v":1559447,"vw":66.104818},{"c":65.96,"h":66.37,"l":65.23,"n":22548,"o":66.01,"t":"2025-12-02T05:00:00Z","v":1163967,"vw":65.905822},{"c":67.32,"h":67.45,"l":65.77,"n":22231,"o":65.84,"t":"2025-12-03T05:00:00Z","v":1187925,"vw":67.10574},{"c":67.2,"h":68.91,"l":66.81,"n":29011,"o":67.69,"t":"2025-12-04T05:00:00Z","v":1728696,"vw":67.449557},{"c":68.03,"h":68.4,"l":67.26,"n":31683,"o":67.51,"t":"2025-12-05T05:00:00Z","v":1931240,"vw":68.0396},{"c":67.15,"h":67.87,"l":66.595,"n":28597,"o":67.87,"t":"2025-12-08T05:00:00Z","v":1934492,"vw":67.130508},{"c":66.43,"h":67.24,"l":66.18,"n":21133,"o":66.91,"t":"2025-12-09T05:00:00Z","v":1142774,"vw":66.520454},{"c":67.92,"h":68.22,"l":66.595,"n":19759,"o":66.66,"t":"2025-12-10T05:00:00Z","v":1145968,"vw":67.578152},{"c":68.58,"h":69.13,"l":68.0111,"n":20897,"o":68.71,"t":"2025-12-11T05:00:00Z","v":1095434,"vw":68.530043},{"c":68.72,"h":69.5,"l":68.185,"n":20487,"o":68.89,"t":"2025-12-12T05:00:00Z","v":1289768,"vw":68.677985},{"c":68.82,"h":69.35,"l":68.1001,"n":20711,"o":68.88,"t":"2025-12-15T05:00:00Z","v":1195285,"vw":68.708777},{"c":67.94,"h":68.99,"l":67.61,"n":19222,"o":68.92,"t":"2025-12-16T05:00:00Z","v":1146709,"vw":68.024302},{"c":68.08,"h":68.79,"l":67.18,"n":20902,"o":67.49,"t":"2025-12-17T05:00:00Z","v":1185752,"vw":68.065855},{"c":68.19,"h":69.14,"l":68.02,"n":17770,"o":68.31,"t":"2025-12-18T05:00:00Z","v":984701,"vw":68.29701},{"c":68.01,"h":68.5,"l":67.71,"n":20288,"o":68.42,"t":"2025-12-19T05:00:00Z","v":2287805,"vw":68.055555},{"c":68.11,"h":68.51,"l":67.74,"n":17185,"o":67.8,"t":"2025-12-22T05:00:00Z","v":883683,"vw":68.147908},{"c":67.74,"h":68.3819,"l":67.35,"n":17371,"o":68.21,"t":"2025-12-23T05:00:00Z","v":747639,"vw":67.694654},{"c":67.96,"h":68.25,"l":67.49,"n":8665,"o":67.8,"t":"2025-12-24T05:00:00Z","v":562131,"vw":67.966833},{"c":67.76,"h":68.01,"l":67.5,"n":12876,"o":67.87,"t":"2025-12-26T05:00:00Z","v":543236,"vw":67.732427},{"c":68.08,"h":68.13,"l":67.4248,"n":16983,"o":67.55,"t":"2025-12-29T05:00:00Z","v":1059733,"vw":67.948358},{"c":67.74,"h":68.245,"l":67.63,"n":14940,"o":67.89,"t":"2025-12-30T05:00:00Z","v":695205,"vw":67.813076},{"c":66.88,"h":67.745,"l":66.8375,"n":15087,"o":67.54,"t":"2025-12-31T05:00:00Z","v":666922,"vw":67.074461},{"c":68.32,"h":68.53,"l":66.65,"n":23423,"o":67.06,"t":"2026-01-02T05:00:00Z","v":1318826,"vw":68.130401},{"c":68.51,"h":69,"l":67.66,"n":26288,"o":67.79,"t":"2026-01-05T05:00:00Z","v":1493158,"vw":68.548877},{"c":68.65,"h":69.04,"l":67.39,"n":19620,"o":67.77,"t":"2026-01-06T05:00:00Z","v":1065953,"vw":68.531037},{"c":67.12,"h":69.0086,"l":67.11,"n":22285,"o":68.81,"t":"2026-01-07T05:00:00Z","v":1110771,"vw":67.454927},{"c":70.4,"h":70.815,"l":66.69,"n":29569,"o":66.69,"t":"2026-01-08T05:00:00Z","v":1859414,"vw":70.153176},{"c":70.52,"h":71.68,"l":69.54,"n":27797,"o":70.97,"t":"2026-01-09T05:00:00Z","v":1478023,"vw":70.38177},{"c":71.01,"h":71.61,"l":69.86,"n":21716,"o":69.86,"t":"2026-01-12T05:00:00Z","v":1285213,"vw":71.075537},{"c":70.57,"h":71.57,"l":69.97,"n":18822,"o":71.46,"t":"2026-01-13T05:00:00Z","v":990854,"vw":70.589586},{"c":71.18,"h":71.645,"l":70.5,"n":19965,"o":70.5,"t":"2026-01-14T05:00:00Z","v":996096,"vw":71.200253},{"c":71.99,"h":72.08,"l":71.32,"n":22516,"o":71.94,"t":"2026-01-15T05:00:00Z","v":1054986,"vw":71.876865},{"c":72.48,"h":72.55,"l":71.63,"n":18586,"o":71.92,"t":"2026-01-16T05:00:00Z","v":1153896,"vw":72.215351},{"c":70.56,"h":71.91,"l":70.15,"n":23104,"o":71.4,"t":"2026-01-20T05:00:00Z","v":1179728,"vw":70.621614},{"c":72.24,"h":72.775,"l":70.99,"n":18304,"o":71.28,"t":"2026-01-21T05:00:00Z","v":910419,"vw":71.958},{"c":73.09,"h":73.39,"l":72.29,"n":21510,"o":72.73,"t":"2026-01-22T05:00:00Z","v":1125864,"vw":73.065862},{"c":72.46,"h":73.1898,"l":71.975,"n":18154,"o":73.05,"t":"2026-01-23T05:00:00Z","v":943547,"vw":72.375041},{"c":71.02,"h":72.82,"l":70.81,"n":23835,"o":72.47,"t":"2026-01-26T05:00:00Z","v":1181988,"vw":71.172053},{"c":70.64,"h":72.055,"l":70.375,"n":23744,"o":71,"t":"2026-01-27T05:00:00Z","v":1418763,"vw":70.741985},{"c":69.49,"h":70.7,"l":69.355,"n":41045,"o":70.11,"t":"2026-01-28T05:00:00Z","v":2822507,"vw":69.945738},{"c":73.17,"h":74.42,"l":71.135,"n":57527,"o":72.18,"t":"2026-01-29T05:00:00Z","v":3734385,"vw":73.04635},{"c":73.49,"h":73.655,"l":72.05,"n":30319,"o":73.56,"t":"2026-01-30T05:00:00Z","v":1939411,"vw":73.326637},{"c":74.71,"h":74.885,"l":72.77,"n":31162,"o":73.27,"t":"2026-02-02T05:00:00Z","v":1793066,"vw":74.480078},{"c":76.34,"h":77.23,"l":74.54,"n":34021,"o":74.84,"t":"2026-02-03T05:00:00Z","v":1957085,"vw":76.264532},{"c":78.37,"h":78.89,"l":76.44,"n":42645,"o":77.11,"t":"2026-02-04T05:00:00Z","v":3422188,"vw":78.166554},{"c":78.11,"h":78.575,"l":77.72,"n":25831,"o":77.86,"t":"2026-02-05T05:00:00Z","v":1351546,"vw":78.093959},{"c":78.98,"h":79.23,"l":78.4,"n":23026,"o":78.71,"t":"2026-02-06T05:00:00Z","v":1103290,"vw":78.920434},{"c":79.08,"h":79.79,"l":78.39,"n":22210,"o":78.67,"t":"2026-02-09T05:00:00Z","v":1125137,"vw":79.110297},{"c":80.47,"h":80.625,"l":78.87,"n":21743,"o":79.24,"t":"2026-02-10T05:00:00Z","v":1348645,"vw":80.232454},{"c":80.22,"h":81.53,"l":79.7,"n":23120,"o":80.31,"t":"2026-02-11T05:00:00Z","v":1127150,"vw":80.229784},{"c":79.62,"h":81.865,"l":79.6,"n":20386,"o":80.65,"t":"2026-02-12T05:00:00Z","v":912734,"vw":80.078709},{"c":80.46,"h":80.59,"l":79.18,"n":22406,"o":79.64,"t":"2026-02-13T05:00:00Z","v":1077996,"vw":80.299347},{"c":79.47,"h":80.9,"l":78.79,"n":25708,"o":80.1,"t":"2026-02-17T05:00:00Z","v":1249592,"vw":79.541725},{"c":78.96,"h":79.895,"l":78.73,"n":19485,"o":79.23,"t":"2026-02-18T05:00:00Z","v":873427,"vw":79.099862},{"c":77.69,"h":79.0651,"l":77.335,"n":22741,"o":78.6,"t":"2026-02-19T05:00:00Z","v":1296057,"vw":77.736615},{"c":77.81,"h":79.185,"l":76.96,"n":19396,"o":77.82,"t":"2026-02-20T05:00:00Z","v":1124541,"vw":77.829995},{"c":76.77,"h":78.39,"l":76.68,"n":20390,"o":77.78,"t":"2026-02-23T05:00:00Z","v":989733,"vw":77.062914},{"c":77.2,"h":77.95,"l":76.9501,"n":16713,"o":77.01,"t":"2026-02-24T05:00:00Z","v":682079,"vw":77.252915},{"c":76.3,"h":77.6,"l":75.01,"n":23431,"o":77.19,"t":"2026-02-25T05:00:00Z","v":1144863,"vw":76.255624},{"c":77.15,"h":77.41,"l":75.7933,"n":17551,"o":76.76,"t":"2026-02-26T05:00:00Z","v":822226,"vw":76.892869},{"c":78,"h":78.13,"l":76.28,"n":21267,"o":76.72,"t":"2026-02-27T05:00:00Z","v":1491645,"vw":77.75521},{"c":77.93,"h":78.385,"l":76.6,"n":21872,"o":77.22,"t":"2026-03-02T05:00:00Z","v":1017121,"vw":77.874003},{"c":75.63,"h":76.89,"l":75.03,"n":25839,"o":76.24,"t":"2026-03-03T05:00:00Z","v":1604826,"vw":75.903524},{"c":73.35,"h":75.82,"l":72.65,"n":33982,"o":75.82,"t":"2026-03-04T05:00:00Z","v":2234653,"vw":73.599214},{"c":72.02,"h":73.31,"l":71.37,"n":29657,"o":72.23,"t":"2026-03-05T05:00:00Z","v":1488173,"vw":72.038046},{"c":71.01,"h":71.535,"l":69.95,"n":24467,"o":71,"t":"2026-03-06T05:00:00Z","v":1252464,"vw":70.848153},{"c":70.46,"h":70.9,"l":67.93,"n":31294,"o":70.14,"t":"2026-03-09T04:00:00Z","v":1450383,"vw":69.844741},{"c":69.82,"h":71.46,"l":69.42,"n":26724,"o":70.13,"t":"2026-03-10T04:00:00Z","v":1335477,"vw":70.268117},{"c":68.11,"h":69.46,"l":66.8,"n":31034,"o":69.46,"t":"2026-03-11T04:00:00Z","v":1875089,"vw":68.107685},{"c":66.57,"h":68.17,"l":66.45,"n":25115,"o":67.24,"t":"2026-03-12T04:00:00Z","v":1497105,"vw":67.041398},{"c":66.84,"h":67.56,"l":66.22,"n":21050,"o":67.28,"t":"2026-03-13T04:00:00Z","v":1208662,"vw":66.788231},{"c":66.4,"h":67.84,"l":66.135,"n":25143,"o":67.44,"t":"2026-03-16T04:00:00Z","v":1345121,"vw":66.543081},{"c":65.74,"h":66.86,"l":64.841,"n":25247,"o":66.86,"t":"2026-03-17T04:00:00Z","v":1420685,"vw":65.759462},{"c":64.02,"h":65.6055,"l":63.915,"n":23209,"o":65.13,"t":"2026-03-18T04:00:00Z","v":1187418,"vw":64.572816},{"c":64.54,"h":64.6,"l":63.28,"n":32979,"o":63.57,"t":"2026-03-19T04:00:00Z","v":1919327,"vw":64.056707},{"c":64.09,"h":64.91,"l":63.34,"n":24214,"o":64.43,"t":"2026-03-20T04:00:00Z","v":2863815,"vw":64.057072},{"c":65.07,"h":65.65,"l":64.66,"n":28367,"o":65.57,"t":"2026-03-23T04:00:00Z","v":1750674,"vw":65.17602},{"c":65.45,"h":65.82,"l":64.14,"n":20912,"o":64.3,"t":"2026-03-24T04:00:00Z","v":1152180,"vw":65.372723},{"c":66.9,"h":67.15,"l":65.31,"n":31804,"o":66.07,"t":"2026-03-25T04:00:00Z","v":1875027,"vw":66.512149},{"c":65.61,"h":67.175,"l":65.285,"n":26339,"o":66.3,"t":"2026-03-26T04:00:00Z","v":1305187,"vw":65.880542},{"c":64.42,"h":65.71,"l":64.19,"n":24754,"o":65.38,"t":"2026-03-27T04:00:00Z","v":1211932,"vw":64.800674},{"c":63.68,"h":65.22,"l":63.63,"n":22746,"o":65.21,"t":"2026-03-30T04:00:00Z","v":1213010,"vw":64.0447},{"c":65.94,"h":66.38,"l":63.935,"n":24367,"o":64.55,"t":"2026-03-31T04:00:00Z","v":1138634,"vw":65.561241},{"c":65.08,"h":66.63,"l":65.01,"n":28765,"o":66.05,"t":"2026-04-01T04:00:00Z","v":1609837,"vw":65.512095},{"c":64.35,"h":65.4559,"l":63.39,"n":24254,"o":63.77,"t":"2026-04-02T04:00:00Z","v":1132675,"vw":64.31608},{"c":64.68,"h":64.82,"l":63.685,"n":19504,"o":63.87,"t":"2026-04-06T04:00:00Z","v":913186,"vw":64.534194},{"c":64.19,"h":64.673,"l":63.69,"n":19718,"o":64.42,"t":"2026-04-07T04:00:00Z","v":1129288,"vw":64.147552},{"c":66.77,"h":67.22,"l":66.015,"n":24662,"o":66.45,"t":"2026-04-08T04:00:00Z","v":1438844,"vw":66.697172},{"c":67.27,"h":67.89,"l":66.19,"n":22695,"o":66.32,"t":"2026-04-09T04:00:00Z","v":1396099,"vw":67.213324},{"c":65.92,"h":67.61,"l":65.87,"n":29611,"o":67.44,"t":"2026-04-10T04:00:00Z","v":1659278,"vw":66.386692},{"c":67.18,"h":67.21,"l":65.427,"n":21128,"o":65.79,"t":"2026-04-13T04:00:00Z","v":1126141,"vw":66.673662},{"c":66.93,"h":67.28,"l":66.5,"n":20239,"o":67.06,"t":"2026-04-14T04:00:00Z","v":1059223,"vw":66.927827},{"c":63.37,"h":66.56,"l":62.14,"n":37834,"o":66.07,"t":"2026-04-15T04:00:00Z","v":2406576,"vw":63.471498},{"c":63.28,"h":64.24,"l":63,"n":28158,"o":63.44,"t":"2026-04-16T04:00:00Z","v":1745770,"vw":63.418246},{"c":64.82,"h":66.29,"l":63.93,"n":30920,"o":63.93,"t":"2026-04-17T04:00:00Z","v":2422692,"vw":65.208416},{"c":65.6,"h":65.68,"l":64.44,"n":23098,"o":64.63,"t":"2026-04-20T04:00:00Z","v":1403663,"vw":65.321269},{"c":64.99,"h":66.18,"l":64.87,"n":17802,"o":65.59,"t":"2026-04-21T04:00:00Z","v":853105,"vw":65.280334},{"c":64.81,"h":65.64,"l":64.265,"n":22818,"o":65.5,"t":"2026-04-22T04:00:00Z","v":1372616,"vw":64.792495},{"c":65.09,"h":65.92,"l":64.76,"n":24829,"o":65.2,"t":"2026-04-23T04:00:00Z","v":1456018,"vw":65.332333},{"c":64.38,"h":65.35,"l":64.125,"n":24205,"o":64.97,"t":"2026-04-24T04:00:00Z","v":1145368,"vw":64.47314},{"c":64.68,"h":65.2625,"l":64.18,"n":26917,"o":64.63,"t":"2026-04-27T04:00:00Z","v":1354286,"vw":64.623076},{"c":63.91,"h":65.02,"l":63.345,"n":24532,"o":65.02,"t":"2026-04-28T04:00:00Z","v":1260892,"vw":63.759838},{"c":63.68,"h":64.38,"l":63.12,"n":34970,"o":63.91,"t":"2026-04-29T04:00:00Z","v":2616101,"vw":63.719816},{"c":61.84,"h":65.3,"l":59.83,"n":54540,"o":64.64,"t":"2026-04-30T04:00:00Z","v":4557492,"vw":61.795333},{"c":60.35,"h":62.225,"l":60.02,"n":35567,"o":62,"t":"2026-05-01T04:00:00Z","v":2368732,"vw":60.405457},{"c":58.86,"h":60.09,"l":58.47,"n":33701,"o":59.66,"t":"2026-05-04T04:00:00Z","v":2079350,"vw":59.048587},{"c":58.88,"h":59.18,"l":58.2153,"n":27197,"o":59.12,"t":"2026-05-05T04:00:00Z","v":1462817,"vw":58.708815},{"c":61.06,"h":61.44,"l":59.82,"n":30771,"o":59.93,"t":"2026-05-06T04:00:00Z","v":1858145,"vw":60.835691},{"c":60.23,"h":61.41,"l":59.76,"n":28367,"o":61.21,"t":"2026-05-07T04:00:00Z","v":1973266,"vw":60.213881},{"c":58.6,"h":60.7,"l":58.59,"n":26976,"o":60.41,"t":"2026-05-08T04:00:00Z","v":1859570,"vw":59.456857},{"c":58.52,"h":59.21,"l":58.28,"n":32078,"o":58.66,"t":"2026-05-11T04:00:00Z","v":1765381,"vw":58.661472},{"c":58.09,"h":58.865,"l":57.49,"n":27944,"o":58.67,"t":"2026-05-12T04:00:00Z","v":1391706,"vw":58.035851},{"c":56.98,"h":58.225,"l":56.77,"n":29995,"o":57.84,"t":"2026-05-13T04:00:00Z","v":1558517,"vw":57.152877},{"c":57.97,"h":58.01,"l":57.05,"n":28741,"o":57.63,"t":"2026-05-14T04:00:00Z","v":1867778,"vw":57.706675},{"c":56.01,"h":57.37,"l":55.98,"n":29959,"o":56.98,"t":"2026-05-15T04:00:00Z","v":1829771,"vw":56.342007},{"c":56.7,"h":57.29,"l":56.07,"n":25975,"o":56.14,"t":"2026-05-18T04:00:00Z","v":1592410,"vw":56.692888},{"c":55.95,"h":56.39,"l":55.08,"n":23886,"o":56.2,"t":"2026-05-19T04:00:00Z","v":1384916,"vw":55.93605},{"c":56.68,"h":56.8,"l":54.16,"n":28091,"o":54.715,"t":"2026-05-20T04:00:00Z","v":1636774,"vw":56.280473},{"c":57.17,"h":57.24,"l":55.25,"n":25468,"o":56.13,"t":"2026-05-21T04:00:00Z","v":1407887,"vw":56.822477},{"c":57.28,"h":57.7189,"l":56.78,"n":22833,"o":57.42,"t":"2026-05-22T04:00:00Z","v":1374659,"vw":57.260844},{"c":58.33,"h":58.59,"l":57.3301,"n":26778,"o":57.66,"t":"2026-05-26T04:00:00Z","v":1673036,"vw":58.241131},{"c":58.01,"h":59.47,"l":57.91,"n":23934,"o":58.91,"t":"2026-05-27T04:00:00Z","v":1341790,"vw":58.290058},{"c":57.62,"h":57.77,"l":56.96,"n":23475,"o":57.36,"t":"2026-05-28T04:00:00Z","v":1343660,"vw":57.506913},{"c":56.72,"h":57.54,"l":56.66,"n":24374,"o":57.3,"t":"2026-05-29T04:00:00Z","v":1742189,"vw":56.85712},{"c":55.78,"h":56.78,"l":55.42,"n":27592,"o":56.42,"t":"2026-06-01T04:00:00Z","v":1683423,"vw":55.911045},{"c":56.76,"h":56.97,"l":56.055,"n":23977,"o":56.23,"t":"2026-06-02T04:00:00Z","v":1262469,"vw":56.661174},{"c":56.73,"h":57.3,"l":56.4329,"n":21959,"o":56.56,"t":"2026-06-03T04:00:00Z","v":1085216,"vw":56.763587},{"c":57.01,"h":58,"l":56.41,"n":29250,"o":57.56,"t":"2026-06-04T04:00:00Z","v":2141493,"vw":56.925117},{"c":57.2,"h":57.665,"l":56.55,"n":28125,"o":57.03,"t":"2026-06-05T04:00:00Z","v":1811402,"vw":57.148743},{"c":57.33,"h":57.94,"l":56.73,"n":26867,"o":57.04,"t":"2026-06-08T04:00:00Z","v":1825524,"vw":57.522178},{"c":59.23,"h":59.26,"l":57.5,"n":30230,"o":57.75,"t":"2026-06-09T04:00:00Z","v":1798224,"vw":58.952394},{"c":57.22,"h":59.045,"l":57.2,"n":29190,"o":58.53,"t":"2026-06-10T04:00:00Z","v":1938234,"vw":57.761463},{"c":58.66,"h":59,"l":57.16,"n":26309,"o":57.94,"t":"2026-06-11T04:00:00Z","v":1657639,"vw":58.481273},{"c":59.08,"h":59.62,"l":58.4151,"n":25798,"o":59.15,"t":"2026-06-12T04:00:00Z","v":1647106,"vw":59.063936},{"c":60.02,"h":60.85,"l":59.63,"n":31027,"o":60.06,"t":"2026-06-15T04:00:00Z","v":1848268,"vw":60.055247},{"c":60.24,"h":61.23,"l":60.17,"n":20771,"o":60.22,"t":"2026-06-16T04:00:00Z","v":1342842,"vw":60.414714},{"c":57.88,"h":60.795,"l":57.715,"n":30107,"o":60.14,"t":"2026-06-17T04:00:00Z","v":1835461,"vw":58.864727},{"c":58.22,"h":60.1,"l":58.07,"n":32709,"o":58.97,"t":"2026-06-18T04:00:00Z","v":4224934,"vw":58.474623},{"c":58.69,"h":58.7399,"l":57.605,"n":33774,"o":58.1,"t":"2026-06-22T04:00:00Z","v":2903717,"vw":58.354459},{"c":57.44,"h":58.35,"l":57.13,"n":26183,"o":57.19,"t":"2026-06-23T04:00:00Z","v":1586027,"vw":57.664741},{"c":60.18,"h":60.97,"l":58.18,"n":29236,"o":58.18,"t":"2026-06-24T04:00:00Z","v":1703585,"vw":60.155031},{"c":61.13,"h":62.525,"l":60.486,"n":30302,"o":60.8,"t":"2026-06-25T04:00:00Z","v":1600238,"vw":61.299093},{"c":61.72,"h":62.345,"l":60.54,"n":31201,"o":61.58,"t":"2026-06-26T04:00:00Z","v":3061937,"vw":61.713449},{"c":61.68,"h":61.76,"l":60.5401,"n":23173,"o":61.3,"t":"2026-06-29T04:00:00Z","v":1474012,"vw":61.47227},{"c":62.72,"h":63.05,"l":61.355,"n":25889,"o":61.82,"t":"2026-06-30T04:00:00Z","v":1452773,"vw":62.664851},{"c":62.14,"h":63.01,"l":61.75,"n":26854,"o":62.46,"t":"2026-07-01T04:00:00Z","v":1502654,"vw":62.3202},{"c":62.72,"h":62.76,"l":61.6623,"n":28127,"o":62.47,"t":"2026-07-02T04:00:00Z","v":1700244,"vw":62.292895},{"c":62.45,"h":62.69,"l":61.62,"n":25141,"o":62.59,"t":"2026-07-06T04:00:00Z","v":1442009,"vw":62.318807},{"c":61.31,"h":62.43,"l":61.15,"n":27975,"o":62.4,"t":"2026-07-07T04:00:00Z","v":1489318,"vw":61.50986},{"c":59.47,"h":60.56,"l":58.905,"n":32942,"o":60.27,"t":"2026-07-08T04:00:00Z","v":1746636,"vw":59.467146},{"c":59.02,"h":59.8,"l":58.76,"n":31800,"o":59.63,"t":"2026-07-09T04:00:00Z","v":2061595,"vw":59.087439},{"c":60.44,"h":61.39,"l":59.135,"n":28085,"o":59.43,"t":"2026-07-10T04:00:00Z","v":1610161,"vw":60.718845},{"c":59.53,"h":60.82,"l":59.09,"n":28244,"o":60.44,"t":"2026-07-13T04:00:00Z","v":1567814,"vw":59.65219},{"c":60.87,"h":60.98,"l":59.38,"n":26009,"o":60.17,"t":"2026-07-14T04:00:00Z","v":1431370,"vw":60.450116},{"c":60.31,"h":61.18,"l":59.73,"n":29909,"o":60.49,"t":"2026-07-15T04:00:00Z","v":1777233,"vw":60.256916},{"c":60.53,"h":61.7,"l":59.5,"n":31085,"o":59.86,"t":"2026-07-16T04:00:00Z","v":1992501,"vw":60.711127},{"c":58.85,"h":61.18,"l":58.68,"n":32351,"o":60.39,"t":"2026-07-17T04:00:00Z","v":2020473,"vw":59.136581},{"c":58.88,"h":59.24,"l":58,"n":30221,"o":59.24,"t":"2026-07-20T04:00:00Z","v":1818655,"vw":58.74885},{"c":58.76,"h":59.38,"l":58.125,"n":23087,"o":58.96,"t":"2026-07-21T04:00:00Z","v":1969388,"vw":58.840122},{"c":59.35,"h":59.595,"l":58.815,"n":22887,"o":59.26,"t":"2026-07-22T04:00:00Z","v":1087883,"vw":59.233743},{"c":59.49,"h":59.97,"l":58.65,"n":29561,"o":59.42,"t":"2026-07-23T04:00:00Z","v":1632945,"vw":59.326904},{"c":60.78,"h":61.23,"l":59.15,"n":22686,"o":59.44,"t":"2026-07-24T04:00:00Z","v":1507860,"vw":60.647937},{"c":62.44,"h":62.7,"l":61.1,"n":31548,"o":61.1,"t":"2026-07-27T04:00:00Z","v":1567587,"vw":62.310887},{"c":64.01,"h":64.37,"l":62.955,"n":29226,"o":63.09,"t":"2026-07-28T04:00:00Z","v":1634452,"vw":63.922988},{"c":62.04,"h":63.605,"l":61.47,"n":41903,"o":63.36,"t":"2026-07-29T04:00:00Z","v":2500310,"vw":62.032944},{"c":59.81,"h":64.77,"l":59.05,"n":51233,"o":64.44,"t":"2026-07-30T04:00:00Z","v":3045215,"vw":60.100408},{"c":60.13,"h":60.4725,"l":58.855,"n":33959,"o":59.14,"t":"2026-07-31T04:00:00Z","v":2938731,"vw":60.035226},{"c":60.73,"h":61.435,"l":60.115,"n":41326,"o":60.62,"t":"2026-08-03T04:00:00Z","v":2259789,"vw":60.682195},{"c":63.37,"h":63.43,"l":60.21,"n":32169,"o":60.75,"t":"2026-08-04T04:00:00Z","v":1816393,"vw":62.62883},{"c":63.18,"h":63.6,"l":62.69,"n":27464,"o":63.07,"t":"2026-08-05T04:00:00Z","v":1582433,"vw":63.163591},{"c":62.99,"h":63.5,"l":62.55,"n":25369,"o":63.19,"t":"2026-08-06T04:00:00Z","v":1553173,"vw":63.129295},{"c":63.98,"h":64.32,"l":62.59,"n":24723,"o":63,"t":"2026-08-07T04:00:00Z","v":1280937,"vw":63.910217},{"c":62.41,"h":63.695,"l":62.16,"n":22828,"o":63.61,"t":"2026-08-10T04:00:00Z","v":1229130,"vw":62.452635},{"c":63.67,"h":63.94,"l":62.46,"n":20432,"o":62.51,"t":"2026-08-11T04:00:00Z","v":1386342,"vw":63.551085},{"c":62.59,"h":63.56,"l":62.005,"n":24131,"o":63.56,"t":"2026-08-12T04:00:00Z","v":1262934,"vw":62.581787},{"c":62.5,"h":63.165,"l":61.98,"n":20914,"o":62.95,"t":"2026-08-13T04:00:00Z","v":1044861,"vw":62.436337},{"c":62.17,"h":62.77,"l":62.07,"n":17308,"o":62.43,"t":"2026-08-14T04:00:00Z","v":747948,"vw":62.227468},{"c":61.4,"h":61.835,"l":60.895,"n":19561,"o":61.65,"t":"2026-08-17T04:00:00Z","v":950289,"vw":61.434583},{"c":60.86,"h":61.69,"l":60.56,"n":21436,"o":61.63,"t":"2026-08-18T04:00:00Z","v":977579,"vw":61.052063},{"c":63.8,"h":63.86,"l":61.475,"n":30170,"o":61.77,"t":"2026-08-19T04:00:00Z","v":1629971,"vw":63.391888},{"c":62.43,"h":63.59,"l":62.32,"n":23195,"o":62.71,"t":"2026-08-20T04:00:00Z","v":1194992,"vw":62.63337},{"c":63.08,"h":63.415,"l":62.14,"n":20470,"o":62.77,"t":"2026-08-21T04:00:00Z","v":1140965,"vw":63.050732},{"c":62.72,"h":64.09,"l":62.06,"n":25246,"o":63.44,"t":"2026-08-24T04:00:00Z","v":1170070,"vw":62.683047},{"c":62.15,"h":63.41,"l":61.67,"n":25379,"o":63.4,"t":"2026-08-25T04:00:00Z","v":1323229,"vw":62.125611},{"c":62.48,"h":63.28,"l":62.185,"n":20323,"o":62.46,"t":"2026-08-26T04:00:00Z","v":1013567,"vw":62.609154},{"c":61.95,"h":62.33,"l":61.39,"n":19737,"o":61.93,"t":"2026-08-27T04:00:00Z","v":1045128,"vw":61.954962},{"c":60.38,"h":62.99,"l":59.5,"n":29240,"o":62.19,"t":"2026-08-28T04:00:00Z","v":1811864,"vw":60.344447},{"c":59.13,"h":60.3,"l":59.05,"n":28752,"o":59.94,"t":"2026-08-31T04:00:00Z","v":2169209,"vw":59.352149},{"c":58.49,"h":59.585,"l":58.41,"n":21944,"o":58.74,"t":"2026-09-01T04:00:00Z","v":1020225,"vw":58.683607},{"c":59.26,"h":59.63,"l":58.425,"n":22540,"o":58.78,"t":"2026-09-02T04:00:00Z","v":1055089,"vw":59.225423},{"c":60.53,"h":60.84,"l":59.69,"n":23620,"o":60,"t":"2026-09-03T04:00:00Z","v":1333584,"vw":60.391383},{"c":60.48,"h":61.11,"l":60.16,"n":22404,"o":60.21,"t":"2026-09-04T04:00:00Z","v":1312049,"vw":60.589456},{"c":58.82,"h":60.37,"l":58.79,"n":27006,"o":60.36,"t":"2026-09-08T04:00:00Z","v":1318279,"vw":59.190729},{"c":57.83,"h":58.855,"l":57.715,"n":23929,"o":58.42,"t":"2026-09-09T04:00:00Z","v":1313565,"vw":57.971233},{"c":56.71,"h":57.28,"l":56.5,"n":23912,"o":57,"t":"2026-09-10T04:00:00Z","v":1247655,"vw":56.771957},{"c":57.39,"h":58.04,"l":56.98,"n":25065,"o":57.34,"t":"2026-09-11T04:00:00Z","v":1513574,"vw":57.526702},{"c":57.38,"h":57.8,"l":56.71,"n":27987,"o":56.8,"t":"2026-09-14T04:00:00Z","v":1391237,"vw":57.444754},{"c":57.22,"h":57.48,"l":56.625,"n":22682,"o":57.48,"t":"2026-09-15T04:00:00Z","v":1224364,"vw":57.154875},{"c":56.89,"h":57.8,"l":56.55,"n":22556,"o":57.44,"t":"2026-09-16T04:00:00Z","v":1353125,"vw":57.024165},{"c":56.93,"h":58.12,"l":56.59,"n":21275,"o":57.8,"t":"2026-09-17T04:00:00Z","v":1058143,"vw":56.996546},{"c":56.95,"h":57.23,"l":56.49,"n":22849,"o":56.91,"t":"2026-09-18T04:00:00Z","v":3270646,"vw":56.951254},{"c":56.96,"h":57.63,"l":56.5511,"n":26746,"o":57.63,"t":"2026-09-21T04:00:00Z","v":1479118,"vw":56.943972},{"c":58.16,"h":58.22,"l":57.315,"n":25850,"o":57.98,"t":"2026-09-22T04:00:00Z","v":1466690,"vw":57.960293},{"c":57.74,"h":58.4,"l":57.64,"n":22924,"o":57.73,"t":"2026-09-23T04:00:00Z","v":1097770,"vw":57.920193},{"c":57.7,"h":58.71,"l":57.625,"n":35073,"o":57.67,"t":"2026-09-24T04:00:00Z","v":2202877,"vw":58.006562},{"c":58.65,"h":58.945,"l":57.17,"n":22890,"o":57.86,"t":"2026-09-25T04:00:00Z","v":995575,"vw":58.391329},{"c":58.38,"h":58.69,"l":57.63,"n":24929,"o":58.17,"t":"2026-09-28T04:00:00Z","v":1138821,"vw":58.312452},{"c":58.02,"h":58.8,"l":57.73,"n":21129,"o":58.54,"t":"2026-09-29T04:00:00Z","v":1165139,"vw":58.001473},{"c":56.37,"h":58.205,"l":56.33,"n":26466,"o":58.19,"t":"2026-09-30T04:00:00Z","v":2275893,"vw":56.943601},{"c":56.67,"h":56.97,"l":55.48,"n":37380,"o":56.15,"t":"2026-10-01T04:00:00Z","v":2114318,"vw":56.320522},{"c":56.75,"h":57.28,"l":56.615,"n":21337,"o":57.21,"t":"2026-10-02T04:00:00Z","v":1091183,"vw":56.793347},{"c":56.97,"h":57.24,"l":55.6,"n":24643,"o":56.23,"t":"2026-10-05T04:00:00Z","v":1456296,"vw":56.870713},{"c":56.9,"h":57.88,"l":56.77,"n":22056,"o":57.24,"t":"2026-10-06T04:00:00Z","v":1118237,"vw":57.127574},{"c":55.34,"h":56.34,"l":54.55,"n":22420,"o":56.15,"t":"2026-10-07T04:00:00Z","v":1372446,"vw":55.256668},{"c":56.56,"h":56.6,"l":54.84,"n":29467,"o":54.85,"t":"2026-10-08T04:00:00Z","v":1615152,"vw":56.127581},{"c":56.38,"h":57.27,"l":56.165,"n":29324,"o":56.9,"t":"2026-10-09T04:00:00Z","v":2264867,"vw":56.54227},{"c":56.6,"h":57.05,"l":55.88,"n":23483,"o":55.88,"t":"2026-10-12T04:00:00Z","v":1291361,"vw":56.580475},{"c":57.89,"h":57.95,"l":56.85,"n":29143,"o":57.11,"t":"2026-10-13T04:00:00Z","v":1705880,"vw":57.553085},{"c":57.83,"h":57.87,"l":56.91,"n":26002,"o":57.66,"t":"2026-10-14T04:00:00Z","v":1604768,"vw":57.644979},{"c":59.47,"h":59.85,"l":58.64,"n":28326,"o":58.71,"t":"2026-10-15T04:00:00Z","v":1804351,"vw":59.332324},{"c":59.22,"h":60.7913,"l":58.805,"n":27775,"o":59.75,"t":"2026-10-16T04:00:00Z","v":1735399,"vw":59.440013},{"c":58.68,"h":59.12,"l":58,"n":27362,"o":58.25,"t":"2026-10-19T04:00:00Z","v":1279659,"vw":58.700238},{"c":59.54,"h":59.57,"l":58.485,"n":24085,"o":58.74,"t":"2026-10-20T04:00:00Z","v":1309034,"vw":59.348372},{"c":59.65,"h":59.89,"l":58.88,"n":22097,"o":59.5,"t":"2026-10-21T04:00:00Z","v":1109481,"vw":59.525269},{"c":62.47,"h":62.61,"l":59.235,"n":31030,"o":59.27,"t":"2026-10-22T04:00:00Z","v":1901144,"vw":61.892196}],"volatilityBars":[{"c":57.97,"h":58.12,"l":57.405,"n":477,"o":57.98,"t":"2026-09-22T13:30:00Z","v":28378,"vw":57.851244},{"c":57.505,"h":57.89,"l":57.505,"n":989,"o":57.89,"t":"2026-09-22T13:45:00Z","v":38752,"vw":57.575583},{"c":57.5901,"h":57.63,"l":57.42,"n":846,"o":57.505,"t":"2026-09-22T14:00:00Z","v":41308,"vw":57.522797},{"c":57.5,"h":57.635,"l":57.36,"n":976,"o":57.635,"t":"2026-09-22T14:15:00Z","v":34735,"vw":57.478966},{"c":57.445,"h":57.71,"l":57.445,"n":968,"o":57.5,"t":"2026-09-22T14:30:00Z","v":33185,"vw":57.587651},{"c":57.53,"h":57.54,"l":57.315,"n":673,"o":57.435,"t":"2026-09-22T14:45:00Z","v":22070,"vw":57.41359},{"c":57.55,"h":57.57,"l":57.43,"n":820,"o":57.5,"t":"2026-09-22T15:00:00Z","v":29094,"vw":57.498617},{"c":57.57,"h":57.66,"l":57.5,"n":676,"o":57.58,"t":"2026-09-22T15:15:00Z","v":18536,"vw":57.566368},{"c":57.425,"h":57.56,"l":57.39,"n":609,"o":57.545,"t":"2026-09-22T15:30:00Z","v":19981,"vw":57.453189},{"c":57.525,"h":57.53,"l":57.42,"n":595,"o":57.43,"t":"2026-09-22T15:45:00Z","v":15517,"vw":57.470505},{"c":57.67,"h":57.68,"l":57.52,"n":601,"o":57.52,"t":"2026-09-22T16:00:00Z","v":25304,"vw":57.563467},{"c":57.61,"h":57.67,"l":57.54,"n":603,"o":57.65,"t":"2026-09-22T16:15:00Z","v":21191,"vw":57.604837},{"c":57.655,"h":57.66,"l":57.59,"n":524,"o":57.61,"t":"2026-09-22T16:30:00Z","v":15325,"vw":57.63622},{"c":57.86,"h":57.89,"l":57.67,"n":814,"o":57.67,"t":"2026-09-22T16:45:00Z","v":23808,"vw":57.826682},{"c":57.79,"h":57.945,"l":57.78,"n":648,"o":57.88,"t":"2026-09-22T17:00:00Z","v":18671,"vw":57.85554},{"c":57.74,"h":57.79,"l":57.67,"n":889,"o":57.79,"t":"2026-09-22T17:15:00Z","v":31090,"vw":57.730981},{"c":57.78,"h":57.78,"l":57.7,"n":618,"o":57.74,"t":"2026-09-22T17:30:00Z","v":17410,"vw":57.737805},{"c":57.94,"h":58.03,"l":57.72,"n":1018,"o":57.755,"t":"2026-09-22T17:45:00Z","v":44468,"vw":57.848749},{"c":57.905,"h":58.065,"l":57.9,"n":832,"o":57.92,"t":"2026-09-22T18:00:00Z","v":28049,"vw":57.961462},{"c":57.865,"h":57.94,"l":57.83,"n":727,"o":57.91,"t":"2026-09-22T18:15:00Z","v":21606,"vw":57.892761},{"c":57.87,"h":57.92,"l":57.77,"n":922,"o":57.865,"t":"2026-09-22T18:30:00Z","v":26015,"vw":57.840086},{"c":57.96,"h":57.98,"l":57.79,"n":1360,"o":57.845,"t":"2026-09-22T18:45:00Z","v":85543,"vw":57.900215},{"c":58.07,"h":58.08,"l":57.94,"n":1169,"o":57.96,"t":"2026-09-22T19:00:00Z","v":45549,"vw":57.99078},{"c":58.045,"h":58.15,"l":58,"n":1422,"o":58.07,"t":"2026-09-22T19:15:00Z","v":63317,"vw":58.084792},{"c":58.06,"h":58.12,"l":57.99,"n":1663,"o":58.04,"t":"2026-09-22T19:30:00Z","v":72386,"vw":58.066576},{"c":58.18,"h":58.22,"l":58.03,"n":3878,"o":58.06,"t":"2026-09-22T19:45:00Z","v":183079,"vw":58.162969},{"c":58.1,"h":58.16,"l":58.1,"n":85,"o":58.16,"t":"2026-09-22T20:00:00Z","v":439873,"vw":58.159984},{"c":58.16,"h":58.16,"l":58.16,"n":2,"o":58.16,"t":"2026-09-23T08:00:00Z","v":190,"vw":58.16},{"c":58.04,"h":58.31,"l":57.67,"n":513,"o":57.73,"t":"2026-09-23T13:30:00Z","v":29284,"vw":57.934278},{"c":57.83,"h":58.02,"l":57.68,"n":538,"o":58.01,"t":"2026-09-23T13:45:00Z","v":23812,"vw":57.797256},{"c":58.15,"h":58.2,"l":57.83,"n":768,"o":57.83,"t":"2026-09-23T14:00:00Z","v":35149,"vw":57.999654},{"c":57.84,"h":58.285,"l":57.78,"n":586,"o":58.1254,"t":"2026-09-23T14:15:00Z","v":23578,"vw":58.145877},{"c":57.87,"h":58.12,"l":57.87,"n":666,"o":57.9,"t":"2026-09-23T14:30:00Z","v":16539,"vw":57.98504},{"c":58.165,"h":58.165,"l":57.715,"n":652,"o":57.73,"t":"2026-09-23T14:45:00Z","v":23769,"vw":58.040656},{"c":58.205,"h":58.26,"l":58.13,"n":502,"o":58.1675,"t":"2026-09-23T15:00:00Z","v":18564,"vw":58.213518},{"c":58.26,"h":58.4,"l":58.18,"n":760,"o":58.2,"t":"2026-09-23T15:15:00Z","v":31224,"vw":58.286414},{"c":58.25,"h":58.26,"l":58.1,"n":1221,"o":58.24,"t":"2026-09-23T15:30:00Z","v":104138,"vw":58.161447},{"c":58.18,"h":58.255,"l":58.18,"n":569,"o":58.225,"t":"2026-09-23T15:45:00Z","v":19454,"vw":58.219119},{"c":58.18,"h":58.19,"l":58.09,"n":588,"o":58.18,"t":"2026-09-23T16:00:00Z","v":14880,"vw":58.149452},{"c":58.18,"h":58.19,"l":58.14,"n":562,"o":58.16,"t":"2026-09-23T16:15:00Z","v":13392,"vw":58.163915},{"c":58.16,"h":58.21,"l":58.095,"n":686,"o":58.21,"t":"2026-09-23T16:30:00Z","v":26944,"vw":58.143536},{"c":58.17,"h":58.21,"l":58.09,"n":600,"o":58.18,"t":"2026-09-23T16:45:00Z","v":16441,"vw":58.162029},{"c":58.14,"h":58.215,"l":57.96,"n":695,"o":58.17,"t":"2026-09-23T17:00:00Z","v":20177,"vw":58.09772},{"c":58.07,"h":58.115,"l":58.02,"n":489,"o":58.11,"t":"2026-09-23T17:15:00Z","v":13610,"vw":58.07584},{"c":57.965,"h":58.08,"l":57.86,"n":921,"o":58.08,"t":"2026-09-23T17:30:00Z","v":30192,"vw":57.973453},{"c":58.08,"h":58.08,"l":57.99,"n":846,"o":57.99,"t":"2026-09-23T17:45:00Z","v":27663,"vw":58.032667},{"c":58.075,"h":58.11,"l":58.02,"n":751,"o":58.07,"t":"2026-09-23T18:00:00Z","v":25788,"vw":58.064023},{"c":57.96,"h":58.11,"l":57.96,"n":763,"o":58.08,"t":"2026-09-23T18:15:00Z","v":24983,"vw":58.063109},{"c":57.8,"h":58,"l":57.79,"n":758,"o":57.955,"t":"2026-09-23T18:30:00Z","v":27951,"vw":57.906858},{"c":57.735,"h":57.8,"l":57.72,"n":708,"o":57.79,"t":"2026-09-23T18:45:00Z","v":30559,"vw":57.752051},{"c":57.71,"h":57.75,"l":57.64,"n":881,"o":57.735,"t":"2026-09-23T19:00:00Z","v":30430,"vw":57.685049},{"c":57.77,"h":57.78,"l":57.7,"n":977,"o":57.73,"t":"2026-09-23T19:15:00Z","v":27661,"vw":57.743907},{"c":57.94,"h":57.95,"l":57.76,"n":1312,"o":57.785,"t":"2026-09-23T19:30:00Z","v":40590,"vw":57.858846},{"c":57.75,"h":57.97,"l":57.7,"n":3604,"o":57.94,"t":"2026-09-23T19:45:00Z","v":140562,"vw":57.791325},{"c":57.74,"h":57.74,"l":57.74,"n":67,"o":57.74,"t":"2026-09-23T20:00:00Z","v":247045,"vw":57.74},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-09-23T20:15:00Z","v":2496,"vw":57.74},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-09-23T23:45:00Z","v":300,"vw":57.6},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-24T13:00:00Z","v":1866,"vw":57.5},{"c":58.08,"h":58.51,"l":57.67,"n":662,"o":57.67,"t":"2026-09-24T13:30:00Z","v":44437,"vw":58.000893},{"c":58.55,"h":58.55,"l":57.89,"n":978,"o":57.99,"t":"2026-09-24T13:45:00Z","v":38072,"vw":58.209231},{"c":58.545,"h":58.71,"l":58.48,"n":1519,"o":58.52,"t":"2026-09-24T14:00:00Z","v":102084,"vw":58.574161},{"c":58.45,"h":58.64,"l":58.38,"n":979,"o":58.54,"t":"2026-09-24T14:15:00Z","v":43695,"vw":58.489938},{"c":58.33,"h":58.575,"l":58.32,"n":1054,"o":58.44,"t":"2026-09-24T14:30:00Z","v":36758,"vw":58.434526},{"c":58.165,"h":58.34,"l":58.16,"n":1388,"o":58.34,"t":"2026-09-24T14:45:00Z","v":72006,"vw":58.233461},{"c":58.11,"h":58.27,"l":58.07,"n":1364,"o":58.22,"t":"2026-09-24T15:00:00Z","v":78464,"vw":58.176178},{"c":57.945,"h":58.18,"l":57.92,"n":947,"o":58.13,"t":"2026-09-24T15:15:00Z","v":60993,"vw":58.101779},{"c":57.96,"h":58.005,"l":57.89,"n":949,"o":57.945,"t":"2026-09-24T15:30:00Z","v":38396,"vw":57.93939},{"c":57.9,"h":57.97,"l":57.89,"n":770,"o":57.97,"t":"2026-09-24T15:45:00Z","v":20427,"vw":57.939898},{"c":57.85,"h":57.9,"l":57.75,"n":700,"o":57.9,"t":"2026-09-24T16:00:00Z","v":23668,"vw":57.812034},{"c":58.465,"h":58.545,"l":57.865,"n":3854,"o":57.865,"t":"2026-09-24T16:15:00Z","v":200654,"vw":58.282811},{"c":58.47,"h":58.59,"l":58.34,"n":748,"o":58.455,"t":"2026-09-24T16:30:00Z","v":21919,"vw":58.462472},{"c":58.35,"h":58.455,"l":58.295,"n":847,"o":58.44,"t":"2026-09-24T16:45:00Z","v":33790,"vw":58.365835},{"c":58.25,"h":58.3,"l":58.14,"n":1101,"o":58.29,"t":"2026-09-24T17:00:00Z","v":43473,"vw":58.223785},{"c":58.19,"h":58.2715,"l":58.16,"n":622,"o":58.22,"t":"2026-09-24T17:15:00Z","v":30795,"vw":58.207539},{"c":58.14,"h":58.24,"l":58.08,"n":1405,"o":58.21,"t":"2026-09-24T17:30:00Z","v":81764,"vw":58.156445},{"c":58.17,"h":58.2,"l":58.11,"n":1260,"o":58.14,"t":"2026-09-24T17:45:00Z","v":62051,"vw":58.165253},{"c":57.96,"h":58.1961,"l":57.86,"n":796,"o":58.1961,"t":"2026-09-24T18:00:00Z","v":30536,"vw":57.966869},{"c":58,"h":58.11,"l":57.86,"n":831,"o":57.97,"t":"2026-09-24T18:15:00Z","v":31450,"vw":57.974721},{"c":58.13,"h":58.22,"l":57.895,"n":1005,"o":57.99,"t":"2026-09-24T18:30:00Z","v":64448,"vw":58.011035},{"c":57.97,"h":58.16,"l":57.97,"n":850,"o":58.16,"t":"2026-09-24T18:45:00Z","v":49049,"vw":58.025734},{"c":57.835,"h":58,"l":57.71,"n":1228,"o":57.99,"t":"2026-09-24T19:00:00Z","v":58364,"vw":57.854717},{"c":57.89,"h":57.895,"l":57.702,"n":1552,"o":57.835,"t":"2026-09-24T19:15:00Z","v":103443,"vw":57.835258},{"c":58.045,"h":58.065,"l":57.89,"n":1928,"o":57.89,"t":"2026-09-24T19:30:00Z","v":102430,"vw":57.981872},{"c":57.69,"h":58.045,"l":57.625,"n":5091,"o":58.04,"t":"2026-09-24T19:45:00Z","v":361010,"vw":57.818906},{"c":57.7,"h":57.7,"l":57.7,"n":73,"o":57.7,"t":"2026-09-24T20:00:00Z","v":352651,"vw":57.7},{"c":57.76,"h":57.78,"l":57.76,"n":6,"o":57.78,"t":"2026-09-25T11:45:00Z","v":509,"vw":57.770454},{"c":56.66,"h":56.66,"l":56.66,"n":1,"o":56.66,"t":"2026-09-25T12:15:00Z","v":1752,"vw":56.66},{"c":57.2279,"h":57.2279,"l":57.2279,"n":1,"o":57.2279,"t":"2026-09-25T12:45:00Z","v":544,"vw":57.2279},{"c":57.71,"h":57.86,"l":57.17,"n":359,"o":57.86,"t":"2026-09-25T13:30:00Z","v":31564,"vw":57.654684},{"c":57.71,"h":57.7175,"l":57.565,"n":488,"o":57.685,"t":"2026-09-25T13:45:00Z","v":31767,"vw":57.663189},{"c":57.48,"h":57.75,"l":57.315,"n":821,"o":57.7,"t":"2026-09-25T14:00:00Z","v":29487,"vw":57.439542},{"c":57.85,"h":57.86,"l":57.515,"n":860,"o":57.53,"t":"2026-09-25T14:15:00Z","v":27094,"vw":57.695699},{"c":58.08,"h":58.08,"l":57.78,"n":788,"o":57.825,"t":"2026-09-25T14:30:00Z","v":26990,"vw":57.929825},{"c":58.15,"h":58.15,"l":57.96,"n":944,"o":58.0644,"t":"2026-09-25T14:45:00Z","v":61074,"vw":58.019393},{"c":58.14,"h":58.25,"l":58.015,"n":658,"o":58.17,"t":"2026-09-25T15:00:00Z","v":20241,"vw":58.172766},{"c":58.12,"h":58.18,"l":58.0942,"n":493,"o":58.13,"t":"2026-09-25T15:15:00Z","v":17796,"vw":58.136725},{"c":58.0601,"h":58.24,"l":58.0601,"n":662,"o":58.1,"t":"2026-09-25T15:30:00Z","v":21936,"vw":58.152232},{"c":58.4,"h":58.46,"l":58.08,"n":895,"o":58.08,"t":"2026-09-25T15:45:00Z","v":28120,"vw":58.247494},{"c":58.85,"h":58.945,"l":58.44,"n":782,"o":58.44,"t":"2026-09-25T16:00:00Z","v":22902,"vw":58.729746},{"c":58.84,"h":58.88,"l":58.705,"n":624,"o":58.855,"t":"2026-09-25T16:15:00Z","v":22741,"vw":58.778513},{"c":58.75,"h":58.89,"l":58.68,"n":744,"o":58.84,"t":"2026-09-25T16:30:00Z","v":26411,"vw":58.777044},{"c":58.64,"h":58.78,"l":58.6,"n":721,"o":58.78,"t":"2026-09-25T16:45:00Z","v":27006,"vw":58.677063},{"c":58.665,"h":58.74,"l":58.63,"n":527,"o":58.64,"t":"2026-09-25T17:00:00Z","v":19218,"vw":58.687239},{"c":58.585,"h":58.6651,"l":58.495,"n":526,"o":58.6651,"t":"2026-09-25T17:15:00Z","v":19349,"vw":58.562105},{"c":58.65,"h":58.65,"l":58.45,"n":674,"o":58.575,"t":"2026-09-25T17:30:00Z","v":18879,"vw":58.550743},{"c":58.62,"h":58.63,"l":58.545,"n":657,"o":58.62,"t":"2026-09-25T17:45:00Z","v":22017,"vw":58.585273},{"c":58.5,"h":58.63,"l":58.43,"n":637,"o":58.63,"t":"2026-09-25T18:00:00Z","v":19242,"vw":58.482461},{"c":58.5,"h":58.5,"l":58.4301,"n":572,"o":58.49,"t":"2026-09-25T18:15:00Z","v":15427,"vw":58.462659},{"c":58.6,"h":58.62,"l":58.435,"n":815,"o":58.505,"t":"2026-09-25T18:30:00Z","v":22424,"vw":58.514617},{"c":58.43,"h":58.63,"l":58.425,"n":934,"o":58.59,"t":"2026-09-25T18:45:00Z","v":35539,"vw":58.536547},{"c":58.52,"h":58.535,"l":58.38,"n":865,"o":58.42,"t":"2026-09-25T19:00:00Z","v":26296,"vw":58.450523},{"c":58.5,"h":58.54,"l":58.46,"n":968,"o":58.54,"t":"2026-09-25T19:15:00Z","v":32646,"vw":58.498906},{"c":58.65,"h":58.68,"l":58.49,"n":1304,"o":58.49,"t":"2026-09-25T19:30:00Z","v":45189,"vw":58.596614},{"c":58.655,"h":58.74,"l":58.62,"n":3517,"o":58.645,"t":"2026-09-25T19:45:00Z","v":136039,"vw":58.678376},{"c":58.65,"h":58.65,"l":58.65,"n":55,"o":58.65,"t":"2026-09-25T20:00:00Z","v":170979,"vw":58.65},{"c":57.98,"h":58.34,"l":57.63,"n":312,"o":58.17,"t":"2026-09-28T13:30:00Z","v":22907,"vw":58.114861},{"c":58.345,"h":58.43,"l":58.01,"n":817,"o":58.01,"t":"2026-09-28T13:45:00Z","v":28938,"vw":58.310266},{"c":58.43,"h":58.62,"l":58.31,"n":912,"o":58.365,"t":"2026-09-28T14:00:00Z","v":29237,"vw":58.473437},{"c":58.48,"h":58.53,"l":58.33,"n":695,"o":58.41,"t":"2026-09-28T14:15:00Z","v":37019,"vw":58.422399},{"c":58.455,"h":58.53,"l":58.35,"n":580,"o":58.53,"t":"2026-09-28T14:30:00Z","v":15889,"vw":58.429291},{"c":58.135,"h":58.53,"l":58.135,"n":693,"o":58.465,"t":"2026-09-28T14:45:00Z","v":17976,"vw":58.330737},{"c":57.745,"h":58.07,"l":57.725,"n":549,"o":58.07,"t":"2026-09-28T15:00:00Z","v":22733,"vw":57.905248},{"c":57.83,"h":57.9,"l":57.73,"n":1129,"o":57.77,"t":"2026-09-28T15:15:00Z","v":55233,"vw":57.764373},{"c":57.81,"h":57.95,"l":57.72,"n":698,"o":57.87,"t":"2026-09-28T15:30:00Z","v":21320,"vw":57.82192},{"c":57.685,"h":57.82,"l":57.675,"n":659,"o":57.82,"t":"2026-09-28T15:45:00Z","v":25961,"vw":57.725679},{"c":57.93,"h":57.97,"l":57.68,"n":729,"o":57.685,"t":"2026-09-28T16:00:00Z","v":18334,"vw":57.826471},{"c":58.58,"h":58.62,"l":57.96,"n":1166,"o":57.96,"t":"2026-09-28T16:15:00Z","v":37896,"vw":58.31747},{"c":58.225,"h":58.52,"l":58.14,"n":706,"o":58.52,"t":"2026-09-28T16:30:00Z","v":27872,"vw":58.363103},{"c":58.19,"h":58.3,"l":58.025,"n":659,"o":58.25,"t":"2026-09-28T16:45:00Z","v":15823,"vw":58.1493},{"c":58.465,"h":58.69,"l":58.18,"n":1384,"o":58.21,"t":"2026-09-28T17:00:00Z","v":49048,"vw":58.396325},{"c":58.23,"h":58.44,"l":58.19,"n":713,"o":58.425,"t":"2026-09-28T17:15:00Z","v":24780,"vw":58.278194},{"c":58.35,"h":58.3599,"l":58.23,"n":787,"o":58.23,"t":"2026-09-28T17:30:00Z","v":24779,"vw":58.284888},{"c":58.52,"h":58.52,"l":58.33,"n":708,"o":58.335,"t":"2026-09-28T17:45:00Z","v":28993,"vw":58.413119},{"c":58.52,"h":58.52,"l":58.41,"n":689,"o":58.49,"t":"2026-09-28T18:00:00Z","v":30932,"vw":58.453604},{"c":58.535,"h":58.55,"l":58.475,"n":678,"o":58.52,"t":"2026-09-28T18:15:00Z","v":24183,"vw":58.505614},{"c":58.455,"h":58.52,"l":58.42,"n":667,"o":58.52,"t":"2026-09-28T18:30:00Z","v":24266,"vw":58.469826},{"c":58.43,"h":58.46,"l":58.31,"n":977,"o":58.44,"t":"2026-09-28T18:45:00Z","v":31488,"vw":58.387291},{"c":58.4048,"h":58.425,"l":58.32,"n":968,"o":58.4206,"t":"2026-09-28T19:00:00Z","v":32890,"vw":58.374101},{"c":58.495,"h":58.51,"l":58.34,"n":988,"o":58.39,"t":"2026-09-28T19:15:00Z","v":35704,"vw":58.427096},{"c":58.535,"h":58.6,"l":58.45,"n":1323,"o":58.5,"t":"2026-09-28T19:30:00Z","v":50144,"vw":58.529361},{"c":58.34,"h":58.58,"l":58.29,"n":3901,"o":58.55,"t":"2026-09-28T19:45:00Z","v":171923,"vw":58.382895},{"c":58.38,"h":58.38,"l":58.38,"n":49,"o":58.38,"t":"2026-09-28T20:00:00Z","v":222193,"vw":58.38},{"c":58.545,"h":58.8,"l":58.06,"n":348,"o":58.54,"t":"2026-09-29T13:30:00Z","v":22182,"vw":58.500881},{"c":58.07,"h":58.56,"l":58.0675,"n":592,"o":58.5,"t":"2026-09-29T13:45:00Z","v":38783,"vw":58.133949},{"c":58.14,"h":58.22,"l":58.06,"n":638,"o":58.1,"t":"2026-09-29T14:00:00Z","v":36644,"vw":58.124626},{"c":57.74,"h":58.29,"l":57.74,"n":1061,"o":58.19,"t":"2026-09-29T14:15:00Z","v":70122,"vw":58.046224},{"c":58.05,"h":58.05,"l":57.73,"n":808,"o":57.77,"t":"2026-09-29T14:30:00Z","v":30392,"vw":57.839127},{"c":58,"h":58.08,"l":57.9725,"n":540,"o":58.05,"t":"2026-09-29T14:45:00Z","v":17179,"vw":58.015368},{"c":57.79,"h":57.94,"l":57.7501,"n":581,"o":57.94,"t":"2026-09-29T15:00:00Z","v":22757,"vw":57.834187},{"c":57.76,"h":57.93,"l":57.73,"n":592,"o":57.795,"t":"2026-09-29T15:15:00Z","v":39666,"vw":57.807011},{"c":57.975,"h":58,"l":57.77,"n":662,"o":57.78,"t":"2026-09-29T15:30:00Z","v":23291,"vw":57.886002},{"c":57.875,"h":58.11,"l":57.83,"n":766,"o":57.97,"t":"2026-09-29T15:45:00Z","v":28327,"vw":57.976323},{"c":57.9,"h":57.935,"l":57.82,"n":468,"o":57.9,"t":"2026-09-29T16:00:00Z","v":15875,"vw":57.893754},{"c":57.93,"h":57.96,"l":57.82,"n":597,"o":57.89,"t":"2026-09-29T16:15:00Z","v":23205,"vw":57.905366},{"c":57.825,"h":57.975,"l":57.825,"n":323,"o":57.975,"t":"2026-09-29T16:30:00Z","v":10764,"vw":57.911584},{"c":57.8,"h":57.8399,"l":57.75,"n":430,"o":57.825,"t":"2026-09-29T16:45:00Z","v":12889,"vw":57.789818},{"c":57.875,"h":57.875,"l":57.78,"n":417,"o":57.78,"t":"2026-09-29T17:00:00Z","v":15863,"vw":57.80124},{"c":57.82,"h":57.9,"l":57.76,"n":501,"o":57.865,"t":"2026-09-29T17:15:00Z","v":16670,"vw":57.82856},{"c":58,"h":58.0103,"l":57.82,"n":540,"o":57.82,"t":"2026-09-29T17:30:00Z","v":21225,"vw":57.947895},{"c":57.94,"h":58.08,"l":57.91,"n":642,"o":58.005,"t":"2026-09-29T17:45:00Z","v":23438,"vw":57.987999},{"c":57.875,"h":58.125,"l":57.875,"n":753,"o":57.97,"t":"2026-09-29T18:00:00Z","v":25679,"vw":57.993982},{"c":57.885,"h":57.975,"l":57.87,"n":676,"o":57.875,"t":"2026-09-29T18:15:00Z","v":22160,"vw":57.914916},{"c":57.98,"h":58.045,"l":57.82,"n":849,"o":57.9,"t":"2026-09-29T18:30:00Z","v":30478,"vw":57.926542},{"c":57.98,"h":58.02,"l":57.92,"n":671,"o":57.96,"t":"2026-09-29T18:45:00Z","v":29822,"vw":57.967505},{"c":57.94,"h":58.035,"l":57.885,"n":1001,"o":57.98,"t":"2026-09-29T19:00:00Z","v":50287,"vw":57.945221},{"c":57.98,"h":57.98,"l":57.85,"n":1047,"o":57.96,"t":"2026-09-29T19:15:00Z","v":50581,"vw":57.921982},{"c":58.12,"h":58.16,"l":57.97,"n":1316,"o":58.005,"t":"2026-09-29T19:30:00Z","v":56181,"vw":58.089198},{"c":58.04,"h":58.13,"l":57.97,"n":3721,"o":58.12,"t":"2026-09-29T19:45:00Z","v":155549,"vw":58.031799},{"c":58.02,"h":58.02,"l":58.02,"n":39,"o":58.02,"t":"2026-09-29T20:00:00Z","v":267897,"vw":58.02},{"c":57.94,"h":58.19,"l":57.88,"n":253,"o":58.19,"t":"2026-09-30T13:30:00Z","v":21625,"vw":58.105856},{"c":57.99,"h":58.205,"l":57.9,"n":546,"o":58.04,"t":"2026-09-30T13:45:00Z","v":24362,"vw":58.032504},{"c":58.05,"h":58.12,"l":57.813,"n":604,"o":58.01,"t":"2026-09-30T14:00:00Z","v":22269,"vw":58.000931},{"c":57.84,"h":58.08,"l":57.84,"n":620,"o":58.06,"t":"2026-09-30T14:15:00Z","v":16173,"vw":57.953826},{"c":57.92,"h":57.99,"l":57.84,"n":548,"o":57.84,"t":"2026-09-30T14:30:00Z","v":28663,"vw":57.885447},{"c":57.91,"h":58.075,"l":57.9,"n":479,"o":57.95,"t":"2026-09-30T14:45:00Z","v":12302,"vw":57.965059},{"c":57.67,"h":57.98,"l":57.63,"n":690,"o":57.9,"t":"2026-09-30T15:00:00Z","v":67455,"vw":57.864764},{"c":57.64,"h":57.835,"l":57.5179,"n":685,"o":57.73,"t":"2026-09-30T15:15:00Z","v":32455,"vw":57.765201},{"c":57.5,"h":57.65,"l":57.5,"n":488,"o":57.6,"t":"2026-09-30T15:30:00Z","v":11604,"vw":57.589112},{"c":57.6,"h":57.62,"l":57.505,"n":494,"o":57.53,"t":"2026-09-30T15:45:00Z","v":29148,"vw":57.544275},{"c":57.55,"h":57.65,"l":57.55,"n":393,"o":57.62,"t":"2026-09-30T16:00:00Z","v":10943,"vw":57.604755},{"c":57.59,"h":57.67,"l":57.53,"n":751,"o":57.58,"t":"2026-09-30T16:15:00Z","v":26941,"vw":57.583144},{"c":57.52,"h":57.665,"l":57.52,"n":721,"o":57.59,"t":"2026-09-30T16:30:00Z","v":29689,"vw":57.602249},{"c":57.28,"h":57.5322,"l":57.21,"n":841,"o":57.5322,"t":"2026-09-30T16:45:00Z","v":395690,"vw":57.216131},{"c":57.315,"h":57.34,"l":57.21,"n":481,"o":57.24,"t":"2026-09-30T17:00:00Z","v":123854,"vw":57.215872},{"c":57.28,"h":57.3,"l":57.17,"n":627,"o":57.29,"t":"2026-09-30T17:15:00Z","v":20104,"vw":57.241565},{"c":57.36,"h":57.36,"l":57.17,"n":685,"o":57.275,"t":"2026-09-30T17:30:00Z","v":26268,"vw":57.243474},{"c":57.14,"h":57.32,"l":57.1021,"n":681,"o":57.32,"t":"2026-09-30T17:45:00Z","v":22412,"vw":57.202989},{"c":56.84,"h":57.2,"l":56.82,"n":988,"o":57.2,"t":"2026-09-30T18:00:00Z","v":57965,"vw":56.933227},{"c":56.84,"h":57.01,"l":56.8,"n":1233,"o":56.85,"t":"2026-09-30T18:15:00Z","v":70919,"vw":56.888513},{"c":56.77,"h":56.87,"l":56.74,"n":988,"o":56.86,"t":"2026-09-30T18:30:00Z","v":34188,"vw":56.800556},{"c":56.76,"h":56.8,"l":56.68,"n":1013,"o":56.78,"t":"2026-09-30T18:45:00Z","v":38876,"vw":56.750774},{"c":56.71,"h":56.77,"l":56.63,"n":1250,"o":56.76,"t":"2026-09-30T19:00:00Z","v":63692,"vw":56.689928},{"c":56.94,"h":56.945,"l":56.675,"n":1600,"o":56.7,"t":"2026-09-30T19:15:00Z","v":89644,"vw":56.814801},{"c":56.635,"h":56.95,"l":56.57,"n":1915,"o":56.95,"t":"2026-09-30T19:30:00Z","v":136853,"vw":56.746538},{"c":56.36,"h":56.695,"l":56.33,"n":6035,"o":56.625,"t":"2026-09-30T19:45:00Z","v":334831,"vw":56.483024},{"c":56.37,"h":56.37,"l":56.37,"n":72,"o":56.37,"t":"2026-09-30T20:00:00Z","v":509711,"vw":56.37},{"c":55.925,"h":56.31,"l":55.8375,"n":717,"o":56.15,"t":"2026-10-01T13:30:00Z","v":44821,"vw":56.077274},{"c":55.855,"h":56.16,"l":55.79,"n":757,"o":56.04,"t":"2026-10-01T13:45:00Z","v":39728,"vw":56.012524},{"c":55.77,"h":55.855,"l":55.505,"n":1200,"o":55.855,"t":"2026-10-01T14:00:00Z","v":46979,"vw":55.689523},{"c":55.745,"h":55.955,"l":55.65,"n":1328,"o":55.79,"t":"2026-10-01T14:15:00Z","v":67995,"vw":55.781996},{"c":55.8,"h":55.84,"l":55.48,"n":1315,"o":55.8,"t":"2026-10-01T14:30:00Z","v":65153,"vw":55.652753},{"c":55.73,"h":55.81,"l":55.52,"n":1297,"o":55.78,"t":"2026-10-01T14:45:00Z","v":45011,"vw":55.654188},{"c":55.65,"h":55.805,"l":55.59,"n":1458,"o":55.79,"t":"2026-10-01T15:00:00Z","v":54548,"vw":55.721917},{"c":55.71,"h":55.78,"l":55.635,"n":989,"o":55.635,"t":"2026-10-01T15:15:00Z","v":28455,"vw":55.722832},{"c":55.95,"h":56.05,"l":55.68,"n":958,"o":55.7,"t":"2026-10-01T15:30:00Z","v":28931,"vw":55.897577},{"c":56.12,"h":56.12,"l":55.81,"n":1136,"o":55.945,"t":"2026-10-01T15:45:00Z","v":46236,"vw":55.981579},{"c":56.07,"h":56.28,"l":56.07,"n":1038,"o":56.16,"t":"2026-10-01T16:00:00Z","v":49596,"vw":56.145442},{"c":56.26,"h":56.33,"l":56.06,"n":1121,"o":56.08,"t":"2026-10-01T16:15:00Z","v":50256,"vw":56.240555},{"c":56.305,"h":56.43,"l":56.193,"n":1017,"o":56.245,"t":"2026-10-01T16:30:00Z","v":48803,"vw":56.293113},{"c":56.04,"h":56.3,"l":55.91,"n":1203,"o":56.29,"t":"2026-10-01T16:45:00Z","v":47968,"vw":56.054341},{"c":56.16,"h":56.205,"l":55.995,"n":910,"o":56.04,"t":"2026-10-01T17:00:00Z","v":28367,"vw":56.145499},{"c":56.08,"h":56.31,"l":56.08,"n":1110,"o":56.155,"t":"2026-10-01T17:15:00Z","v":40346,"vw":56.212122},{"c":56.165,"h":56.34,"l":56.12,"n":1300,"o":56.12,"t":"2026-10-01T17:30:00Z","v":55249,"vw":56.262149},{"c":55.595,"h":56.32,"l":55.56,"n":2056,"o":56.14,"t":"2026-10-01T17:45:00Z","v":100410,"vw":55.916224},{"c":56.17,"h":56.17,"l":55.575,"n":1626,"o":55.63,"t":"2026-10-01T18:00:00Z","v":164069,"vw":55.833158},{"c":56.47,"h":56.51,"l":56.22,"n":1547,"o":56.255,"t":"2026-10-01T18:15:00Z","v":66943,"vw":56.359752},{"c":56.595,"h":56.65,"l":56.42,"n":1719,"o":56.5,"t":"2026-10-01T18:30:00Z","v":81865,"vw":56.534615},{"c":56.615,"h":56.7,"l":56.55,"n":1237,"o":56.595,"t":"2026-10-01T18:45:00Z","v":38295,"vw":56.616121},{"c":56.74,"h":56.76,"l":56.55,"n":1322,"o":56.61,"t":"2026-10-01T19:00:00Z","v":57815,"vw":56.652617},{"c":56.69,"h":56.78,"l":56.625,"n":1677,"o":56.735,"t":"2026-10-01T19:15:00Z","v":60655,"vw":56.69893},{"c":56.79,"h":56.88,"l":56.7,"n":2126,"o":56.7,"t":"2026-10-01T19:30:00Z","v":84564,"vw":56.811226},{"c":56.68,"h":56.97,"l":56.63,"n":4897,"o":56.79,"t":"2026-10-01T19:45:00Z","v":282321,"vw":56.782304},{"c":56.67,"h":56.67,"l":56.67,"n":59,"o":56.67,"t":"2026-10-01T20:00:00Z","v":384148,"vw":56.67},{"c":56.695,"h":57.28,"l":56.695,"n":519,"o":57.21,"t":"2026-10-02T13:30:00Z","v":34516,"vw":57.047715},{"c":56.81,"h":57.11,"l":56.74,"n":661,"o":56.77,"t":"2026-10-02T13:45:00Z","v":25116,"vw":56.889119},{"c":57.08,"h":57.2114,"l":56.72,"n":697,"o":56.79,"t":"2026-10-02T14:00:00Z","v":29331,"vw":57.01361},{"c":56.7513,"h":57.1599,"l":56.7513,"n":604,"o":57.1599,"t":"2026-10-02T14:15:00Z","v":18742,"vw":56.887875},{"c":57.04,"h":57.05,"l":56.74,"n":570,"o":56.805,"t":"2026-10-02T14:30:00Z","v":16733,"vw":56.850903},{"c":57.08,"h":57.28,"l":57.04,"n":700,"o":57.04,"t":"2026-10-02T14:45:00Z","v":24595,"vw":57.127919},{"c":56.7173,"h":57.08,"l":56.71,"n":712,"o":57.031,"t":"2026-10-02T15:00:00Z","v":19670,"vw":56.917668},{"c":56.915,"h":56.915,"l":56.65,"n":828,"o":56.77,"t":"2026-10-02T15:15:00Z","v":20582,"vw":56.748898},{"c":56.84,"h":56.98,"l":56.84,"n":625,"o":56.91,"t":"2026-10-02T15:30:00Z","v":15793,"vw":56.911679},{"c":56.96,"h":56.9701,"l":56.85,"n":524,"o":56.85,"t":"2026-10-02T15:45:00Z","v":10768,"vw":56.901114},{"c":56.87,"h":57.01,"l":56.86,"n":619,"o":56.96,"t":"2026-10-02T16:00:00Z","v":15474,"vw":56.924135},{"c":56.82,"h":56.92,"l":56.775,"n":533,"o":56.87,"t":"2026-10-02T16:15:00Z","v":13985,"vw":56.838138},{"c":56.84,"h":56.89,"l":56.79,"n":456,"o":56.83,"t":"2026-10-02T16:30:00Z","v":11268,"vw":56.828311},{"c":56.88,"h":56.9599,"l":56.8601,"n":350,"o":56.87,"t":"2026-10-02T16:45:00Z","v":12085,"vw":56.886677},{"c":56.81,"h":56.94,"l":56.795,"n":484,"o":56.885,"t":"2026-10-02T17:00:00Z","v":16478,"vw":56.884999},{"c":56.615,"h":56.82,"l":56.615,"n":485,"o":56.815,"t":"2026-10-02T17:15:00Z","v":18068,"vw":56.708016},{"c":56.7,"h":56.73,"l":56.63,"n":528,"o":56.63,"t":"2026-10-02T17:30:00Z","v":19598,"vw":56.696234},{"c":56.68,"h":56.8,"l":56.68,"n":698,"o":56.73,"t":"2026-10-02T17:45:00Z","v":16241,"vw":56.733353},{"c":56.765,"h":56.8075,"l":56.675,"n":833,"o":56.68,"t":"2026-10-02T18:00:00Z","v":40824,"vw":56.725276},{"c":56.73,"h":56.8,"l":56.68,"n":675,"o":56.765,"t":"2026-10-02T18:15:00Z","v":40811,"vw":56.766207},{"c":56.78,"h":56.78,"l":56.7,"n":670,"o":56.73,"t":"2026-10-02T18:30:00Z","v":28188,"vw":56.7192},{"c":56.7408,"h":56.8,"l":56.69,"n":1006,"o":56.8,"t":"2026-10-02T18:45:00Z","v":57928,"vw":56.726321},{"c":56.69,"h":56.82,"l":56.68,"n":706,"o":56.73,"t":"2026-10-02T19:00:00Z","v":21514,"vw":56.745706},{"c":56.805,"h":56.815,"l":56.67,"n":922,"o":56.67,"t":"2026-10-02T19:15:00Z","v":30163,"vw":56.766274},{"c":56.78,"h":56.88,"l":56.75,"n":1185,"o":56.82,"t":"2026-10-02T19:30:00Z","v":36435,"vw":56.815937},{"c":56.77,"h":56.83,"l":56.65,"n":3575,"o":56.76,"t":"2026-10-02T19:45:00Z","v":180779,"vw":56.757426},{"c":56.75,"h":56.75,"l":56.75,"n":71,"o":56.75,"t":"2026-10-02T20:00:00Z","v":302366,"vw":56.75},{"c":55.74,"h":56.33,"l":55.69,"n":400,"o":56.23,"t":"2026-10-05T13:30:00Z","v":30569,"vw":56.072174},{"c":55.95,"h":56,"l":55.6,"n":518,"o":55.7475,"t":"2026-10-05T13:45:00Z","v":23979,"vw":55.765719},{"c":56.48,"h":56.53,"l":55.895,"n":601,"o":55.9,"t":"2026-10-05T14:00:00Z","v":20635,"vw":56.178986},{"c":56.725,"h":56.775,"l":56.52,"n":606,"o":56.52,"t":"2026-10-05T14:15:00Z","v":42599,"vw":56.612396},{"c":56.66,"h":56.75,"l":56.4,"n":701,"o":56.75,"t":"2026-10-05T14:30:00Z","v":24727,"vw":56.525647},{"c":56.71,"h":56.71,"l":56.575,"n":588,"o":56.665,"t":"2026-10-05T14:45:00Z","v":18322,"vw":56.653622},{"c":56.61,"h":56.715,"l":56.5,"n":654,"o":56.715,"t":"2026-10-05T15:00:00Z","v":27785,"vw":56.585065},{"c":56.67,"h":56.68,"l":56.52,"n":789,"o":56.62,"t":"2026-10-05T15:15:00Z","v":47675,"vw":56.593167},{"c":56.77,"h":56.825,"l":56.65,"n":709,"o":56.65,"t":"2026-10-05T15:30:00Z","v":40475,"vw":56.748231},{"c":56.82,"h":56.85,"l":56.72,"n":670,"o":56.7603,"t":"2026-10-05T15:45:00Z","v":24795,"vw":56.787788},{"c":56.915,"h":56.915,"l":56.81,"n":461,"o":56.85,"t":"2026-10-05T16:00:00Z","v":13447,"vw":56.858921},{"c":57.04,"h":57.05,"l":56.89,"n":792,"o":56.915,"t":"2026-10-05T16:15:00Z","v":41112,"vw":56.977817},{"c":57.06,"h":57.09,"l":56.95,"n":856,"o":57.07,"t":"2026-10-05T16:30:00Z","v":37740,"vw":56.990527},{"c":57.09,"h":57.145,"l":56.9975,"n":857,"o":57.055,"t":"2026-10-05T16:45:00Z","v":30965,"vw":57.045178},{"c":56.965,"h":57.09,"l":56.935,"n":684,"o":57.09,"t":"2026-10-05T17:00:00Z","v":25758,"vw":57.010291},{"c":56.96,"h":56.98,"l":56.89,"n":742,"o":56.97,"t":"2026-10-05T17:15:00Z","v":31154,"vw":56.926085},{"c":57.06,"h":57.065,"l":56.93,"n":817,"o":56.96,"t":"2026-10-05T17:30:00Z","v":34457,"vw":56.98669},{"c":57.145,"h":57.155,"l":57.04,"n":756,"o":57.08,"t":"2026-10-05T17:45:00Z","v":26239,"vw":57.089528},{"c":57.21,"h":57.24,"l":57.11,"n":970,"o":57.16,"t":"2026-10-05T18:00:00Z","v":44963,"vw":57.170313},{"c":57.1001,"h":57.2,"l":57.1001,"n":984,"o":57.195,"t":"2026-10-05T18:15:00Z","v":42924,"vw":57.136398},{"c":56.935,"h":57.125,"l":56.93,"n":1040,"o":57.11,"t":"2026-10-05T18:30:00Z","v":46365,"vw":57.043162},{"c":57,"h":57.01,"l":56.89,"n":965,"o":56.935,"t":"2026-10-05T18:45:00Z","v":43368,"vw":56.938939},{"c":57.155,"h":57.17,"l":56.965,"n":1030,"o":57,"t":"2026-10-05T19:00:00Z","v":46297,"vw":57.027709},{"c":56.99,"h":57.14,"l":56.98,"n":1245,"o":57.14,"t":"2026-10-05T19:15:00Z","v":48888,"vw":57.056396},{"c":56.95,"h":57.005,"l":56.82,"n":1277,"o":57,"t":"2026-10-05T19:30:00Z","v":58761,"vw":56.898029},{"c":56.97,"h":57,"l":56.79,"n":4446,"o":56.95,"t":"2026-10-05T19:45:00Z","v":242795,"vw":56.901704},{"c":56.97,"h":56.97,"l":56.97,"n":48,"o":56.97,"t":"2026-10-05T20:00:00Z","v":321726,"vw":56.97},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-05T21:15:00Z","v":100,"vw":57.04},{"c":57.225,"h":57.345,"l":57.04,"n":426,"o":57.24,"t":"2026-10-06T13:30:00Z","v":21688,"vw":57.226702},{"c":57.315,"h":57.42,"l":57.2301,"n":298,"o":57.28,"t":"2026-10-06T13:45:00Z","v":10368,"vw":57.284964},{"c":57.42,"h":57.58,"l":57.35,"n":627,"o":57.35,"t":"2026-10-06T14:00:00Z","v":29228,"vw":57.489075},{"c":57.09,"h":57.39,"l":57.02,"n":1077,"o":57.385,"t":"2026-10-06T14:15:00Z","v":97485,"vw":57.158159},{"c":57.185,"h":57.28,"l":57.08,"n":603,"o":57.1199,"t":"2026-10-06T14:30:00Z","v":21843,"vw":57.212619},{"c":57.26,"h":57.32,"l":57.23,"n":554,"o":57.23,"t":"2026-10-06T14:45:00Z","v":15369,"vw":57.263141},{"c":57.5,"h":57.5,"l":57.29,"n":692,"o":57.29,"t":"2026-10-06T15:00:00Z","v":19433,"vw":57.394414},{"c":57.61,"h":57.64,"l":57.485,"n":566,"o":57.51,"t":"2026-10-06T15:15:00Z","v":16064,"vw":57.561468},{"c":57.6,"h":57.66,"l":57.55,"n":567,"o":57.66,"t":"2026-10-06T15:30:00Z","v":21122,"vw":57.60514},{"c":57.68,"h":57.68,"l":57.5,"n":534,"o":57.58,"t":"2026-10-06T15:45:00Z","v":15822,"vw":57.586346},{"c":57.74,"h":57.88,"l":57.66,"n":838,"o":57.675,"t":"2026-10-06T16:00:00Z","v":30271,"vw":57.754503},{"c":57.685,"h":57.745,"l":57.68,"n":596,"o":57.735,"t":"2026-10-06T16:15:00Z","v":14383,"vw":57.708606},{"c":57.735,"h":57.735,"l":57.65,"n":597,"o":57.685,"t":"2026-10-06T16:30:00Z","v":19010,"vw":57.678773},{"c":57.695,"h":57.76,"l":57.65,"n":512,"o":57.74,"t":"2026-10-06T16:45:00Z","v":14411,"vw":57.697927},{"c":57.69,"h":57.735,"l":57.64,"n":512,"o":57.69,"t":"2026-10-06T17:00:00Z","v":19206,"vw":57.688003},{"c":57.615,"h":57.695,"l":57.545,"n":498,"o":57.695,"t":"2026-10-06T17:15:00Z","v":15674,"vw":57.613082},{"c":57.52,"h":57.59,"l":57.475,"n":575,"o":57.57,"t":"2026-10-06T17:30:00Z","v":18849,"vw":57.551553},{"c":57.465,"h":57.54,"l":57.44,"n":526,"o":57.49,"t":"2026-10-06T17:45:00Z","v":14776,"vw":57.48913},{"c":57.38,"h":57.48,"l":57.36,"n":566,"o":57.46,"t":"2026-10-06T18:00:00Z","v":16476,"vw":57.411739},{"c":57.075,"h":57.38,"l":57.075,"n":654,"o":57.38,"t":"2026-10-06T18:15:00Z","v":21570,"vw":57.235693},{"c":57.14,"h":57.17,"l":56.965,"n":1454,"o":57.08,"t":"2026-10-06T18:30:00Z","v":76247,"vw":57.051515},{"c":57.125,"h":57.15,"l":57.02,"n":1115,"o":57.1445,"t":"2026-10-06T18:45:00Z","v":45816,"vw":57.058579},{"c":57.1,"h":57.135,"l":57.07,"n":771,"o":57.12,"t":"2026-10-06T19:00:00Z","v":25094,"vw":57.094285},{"c":56.995,"h":57.13,"l":56.985,"n":1287,"o":57.115,"t":"2026-10-06T19:15:00Z","v":45717,"vw":57.049606},{"c":56.86,"h":56.98,"l":56.86,"n":1181,"o":56.98,"t":"2026-10-06T19:30:00Z","v":42486,"vw":56.949251},{"c":56.92,"h":56.96,"l":56.77,"n":3248,"o":56.87,"t":"2026-10-06T19:45:00Z","v":158094,"vw":56.884717},{"c":56.9,"h":56.9,"l":56.9,"n":71,"o":56.9,"t":"2026-10-06T20:00:00Z","v":260192,"vw":56.9},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-07T10:00:00Z","v":116,"vw":56.8},{"c":56.24,"h":56.34,"l":56.15,"n":413,"o":56.15,"t":"2026-10-07T13:30:00Z","v":19757,"vw":56.190204},{"c":55.59,"h":56.27,"l":55.59,"n":609,"o":56.215,"t":"2026-10-07T13:45:00Z","v":23203,"vw":56.072752},{"c":55.385,"h":55.615,"l":55.37,"n":768,"o":55.61,"t":"2026-10-07T14:00:00Z","v":39591,"vw":55.517061},{"c":55.16,"h":55.44,"l":55.05,"n":677,"o":55.41,"t":"2026-10-07T14:15:00Z","v":30681,"vw":55.200457},{"c":54.85,"h":55.16,"l":54.825,"n":1073,"o":55.12,"t":"2026-10-07T14:30:00Z","v":35473,"vw":54.988402},{"c":55.0225,"h":55.0225,"l":54.8,"n":817,"o":54.89,"t":"2026-10-07T14:45:00Z","v":22425,"vw":54.917033},{"c":54.83,"h":55.04,"l":54.815,"n":1315,"o":55.025,"t":"2026-10-07T15:00:00Z","v":124092,"vw":54.934766},{"c":54.67,"h":54.79,"l":54.55,"n":762,"o":54.79,"t":"2026-10-07T15:15:00Z","v":17881,"vw":54.659411},{"c":54.8,"h":54.83,"l":54.67,"n":592,"o":54.7,"t":"2026-10-07T15:30:00Z","v":25162,"vw":54.715912},{"c":54.97,"h":55.17,"l":54.79,"n":1052,"o":54.8,"t":"2026-10-07T15:45:00Z","v":56262,"vw":54.935254},{"c":55.045,"h":55.045,"l":54.95,"n":597,"o":54.99,"t":"2026-10-07T16:00:00Z","v":18677,"vw":55.003123},{"c":55.07,"h":55.13,"l":55.04,"n":490,"o":55.05,"t":"2026-10-07T16:15:00Z","v":14890,"vw":55.073006},{"c":55.075,"h":55.15,"l":55.05,"n":585,"o":55.06,"t":"2026-10-07T16:30:00Z","v":22050,"vw":55.100218},{"c":55.07,"h":55.17,"l":55.01,"n":932,"o":55.075,"t":"2026-10-07T16:45:00Z","v":53345,"vw":55.108615},{"c":55.0725,"h":55.17,"l":55,"n":661,"o":55.055,"t":"2026-10-07T17:00:00Z","v":37070,"vw":55.070767},{"c":55.29,"h":55.3,"l":55.06,"n":668,"o":55.08,"t":"2026-10-07T17:15:00Z","v":35052,"vw":55.151979},{"c":55.3187,"h":55.34,"l":55.15,"n":523,"o":55.25,"t":"2026-10-07T17:30:00Z","v":32528,"vw":55.233782},{"c":55.15,"h":55.37,"l":55.15,"n":635,"o":55.29,"t":"2026-10-07T17:45:00Z","v":36486,"vw":55.245102},{"c":55.2,"h":55.32,"l":55.145,"n":615,"o":55.15,"t":"2026-10-07T18:00:00Z","v":35955,"vw":55.237747},{"c":55.21,"h":55.22,"l":55.1437,"n":583,"o":55.19,"t":"2026-10-07T18:15:00Z","v":26088,"vw":55.191994},{"c":55.22,"h":55.23,"l":55.18,"n":555,"o":55.22,"t":"2026-10-07T18:30:00Z","v":24438,"vw":55.201397},{"c":55.285,"h":55.285,"l":55.21,"n":572,"o":55.215,"t":"2026-10-07T18:45:00Z","v":17129,"vw":55.252702},{"c":55.36,"h":55.41,"l":55.27,"n":806,"o":55.29,"t":"2026-10-07T19:00:00Z","v":32036,"vw":55.362447},{"c":55.42,"h":55.4299,"l":55.32,"n":860,"o":55.36,"t":"2026-10-07T19:15:00Z","v":24083,"vw":55.371837},{"c":55.51,"h":55.535,"l":55.374,"n":1458,"o":55.44,"t":"2026-10-07T19:30:00Z","v":57818,"vw":55.459881},{"c":55.32,"h":55.54,"l":55.29,"n":3033,"o":55.53,"t":"2026-10-07T19:45:00Z","v":195173,"vw":55.454681},{"c":55.34,"h":55.34,"l":55.34,"n":76,"o":55.34,"t":"2026-10-07T20:00:00Z","v":306698,"vw":55.34},{"c":55.025,"h":55.14,"l":54.84,"n":611,"o":54.85,"t":"2026-10-08T13:30:00Z","v":36598,"vw":54.907113},{"c":55.22,"h":55.335,"l":55.07,"n":748,"o":55.07,"t":"2026-10-08T13:45:00Z","v":64593,"vw":55.199752},{"c":55.425,"h":55.555,"l":55.26,"n":1029,"o":55.26,"t":"2026-10-08T14:00:00Z","v":56677,"vw":55.40669},{"c":55.22,"h":55.42,"l":55.06,"n":831,"o":55.42,"t":"2026-10-08T14:15:00Z","v":21294,"vw":55.199265},{"c":55.08,"h":55.23,"l":55.02,"n":645,"o":55.23,"t":"2026-10-08T14:30:00Z","v":20221,"vw":55.138112},{"c":55.06,"h":55.11,"l":55.03,"n":700,"o":55.07,"t":"2026-10-08T14:45:00Z","v":20689,"vw":55.067503},{"c":55.04,"h":55.2,"l":55.03,"n":964,"o":55.065,"t":"2026-10-08T15:00:00Z","v":45745,"vw":55.093875},{"c":55.165,"h":55.165,"l":55.02,"n":706,"o":55.04,"t":"2026-10-08T15:15:00Z","v":30039,"vw":55.08792},{"c":55.42,"h":55.445,"l":55.16,"n":606,"o":55.16,"t":"2026-10-08T15:30:00Z","v":19914,"vw":55.333075},{"c":55.52,"h":55.53,"l":55.43,"n":573,"o":55.46,"t":"2026-10-08T15:45:00Z","v":20126,"vw":55.476682},{"c":55.53,"h":55.6833,"l":55.51,"n":545,"o":55.545,"t":"2026-10-08T16:00:00Z","v":14517,"vw":55.595989},{"c":55.67,"h":55.915,"l":55.52,"n":983,"o":55.55,"t":"2026-10-08T16:15:00Z","v":38651,"vw":55.693057},{"c":55.81,"h":55.86,"l":55.65,"n":620,"o":55.68,"t":"2026-10-08T16:30:00Z","v":22745,"vw":55.768908},{"c":55.95,"h":56.075,"l":55.73,"n":968,"o":55.79,"t":"2026-10-08T16:45:00Z","v":38611,"vw":55.843047},{"c":55.725,"h":55.89,"l":55.67,"n":1005,"o":55.89,"t":"2026-10-08T17:00:00Z","v":30938,"vw":55.771977},{"c":56.04,"h":56.04,"l":55.67,"n":1040,"o":55.72,"t":"2026-10-08T17:15:00Z","v":34181,"vw":55.842453},{"c":56.245,"h":56.34,"l":55.975,"n":1188,"o":56.015,"t":"2026-10-08T17:30:00Z","v":38054,"vw":56.104615},{"c":56.45,"h":56.52,"l":56.245,"n":1452,"o":56.25,"t":"2026-10-08T17:45:00Z","v":66739,"vw":56.440826},{"c":56.47,"h":56.49,"l":56.34,"n":790,"o":56.445,"t":"2026-10-08T18:00:00Z","v":27550,"vw":56.443023},{"c":56.31,"h":56.5,"l":56.285,"n":982,"o":56.45,"t":"2026-10-08T18:15:00Z","v":43697,"vw":56.419811},{"c":56.4,"h":56.46,"l":56.26,"n":1166,"o":56.3,"t":"2026-10-08T18:30:00Z","v":58722,"vw":56.337812},{"c":56.41,"h":56.45,"l":56.385,"n":837,"o":56.43,"t":"2026-10-08T18:45:00Z","v":36823,"vw":56.424017},{"c":56.49,"h":56.5309,"l":56.41,"n":935,"o":56.41,"t":"2026-10-08T19:00:00Z","v":30032,"vw":56.460716},{"c":56.38,"h":56.52,"l":56.35,"n":1872,"o":56.495,"t":"2026-10-08T19:15:00Z","v":103648,"vw":56.444342},{"c":56.325,"h":56.44,"l":56.29,"n":2361,"o":56.36,"t":"2026-10-08T19:30:00Z","v":142112,"vw":56.372115},{"c":56.56,"h":56.6,"l":56.29,"n":4666,"o":56.29,"t":"2026-10-08T19:45:00Z","v":240451,"vw":56.461843},{"c":56.56,"h":56.56,"l":56.56,"n":50,"o":56.56,"t":"2026-10-08T20:00:00Z","v":304594,"vw":56.56},{"c":56.56,"h":56.57,"l":56.56,"n":4,"o":56.57,"t":"2026-10-09T11:00:00Z","v":706,"vw":56.56425},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-09T11:45:00Z","v":886,"vw":56.57},{"c":56.84,"h":56.84,"l":56.84,"n":3,"o":56.84,"t":"2026-10-09T13:00:00Z","v":627,"vw":56.84},{"c":56.985,"h":57.27,"l":56.6201,"n":1070,"o":56.9,"t":"2026-10-09T13:30:00Z","v":101717,"vw":56.983504},{"c":56.885,"h":57.06,"l":56.81,"n":515,"o":56.97,"t":"2026-10-09T13:45:00Z","v":25938,"vw":56.91518},{"c":56.63,"h":56.93,"l":56.515,"n":1287,"o":56.885,"t":"2026-10-09T14:00:00Z","v":136151,"vw":56.769894},{"c":56.24,"h":56.67,"l":56.165,"n":1551,"o":56.595,"t":"2026-10-09T14:15:00Z","v":140167,"vw":56.400764},{"c":56.465,"h":56.51,"l":56.19,"n":1573,"o":56.26,"t":"2026-10-09T14:30:00Z","v":205580,"vw":56.355139},{"c":56.375,"h":56.56,"l":56.35,"n":779,"o":56.465,"t":"2026-10-09T14:45:00Z","v":86185,"vw":56.442688},{"c":56.8,"h":56.8,"l":56.38,"n":867,"o":56.4,"t":"2026-10-09T15:00:00Z","v":57578,"vw":56.566519},{"c":56.685,"h":56.84,"l":56.63,"n":745,"o":56.8,"t":"2026-10-09T15:15:00Z","v":32179,"vw":56.715897},{"c":56.67,"h":56.735,"l":56.645,"n":887,"o":56.675,"t":"2026-10-09T15:30:00Z","v":41468,"vw":56.700622},{"c":56.795,"h":56.895,"l":56.68,"n":1112,"o":56.7,"t":"2026-10-09T15:45:00Z","v":57160,"vw":56.769476},{"c":56.59,"h":56.83,"l":56.59,"n":820,"o":56.795,"t":"2026-10-09T16:00:00Z","v":51872,"vw":56.707948},{"c":56.48,"h":56.59,"l":56.375,"n":1069,"o":56.59,"t":"2026-10-09T16:15:00Z","v":75233,"vw":56.492038},{"c":56.585,"h":56.585,"l":56.47,"n":576,"o":56.485,"t":"2026-10-09T16:30:00Z","v":29013,"vw":56.503055},{"c":56.62,"h":56.62,"l":56.49,"n":735,"o":56.56,"t":"2026-10-09T16:45:00Z","v":34790,"vw":56.540592},{"c":56.58,"h":56.65,"l":56.56,"n":591,"o":56.6,"t":"2026-10-09T17:00:00Z","v":23301,"vw":56.609189},{"c":56.55,"h":56.65,"l":56.53,"n":671,"o":56.55,"t":"2026-10-09T17:15:00Z","v":23577,"vw":56.581846},{"c":56.585,"h":56.605,"l":56.51,"n":697,"o":56.54,"t":"2026-10-09T17:30:00Z","v":22067,"vw":56.555725},{"c":56.64,"h":56.64,"l":56.55,"n":794,"o":56.585,"t":"2026-10-09T17:45:00Z","v":26891,"vw":56.59088},{"c":56.705,"h":56.74,"l":56.61,"n":771,"o":56.625,"t":"2026-10-09T18:00:00Z","v":35823,"vw":56.683975},{"c":56.65,"h":56.73,"l":56.625,"n":827,"o":56.6947,"t":"2026-10-09T18:15:00Z","v":21788,"vw":56.682863},{"c":56.74,"h":56.74,"l":56.625,"n":883,"o":56.66,"t":"2026-10-09T18:30:00Z","v":32659,"vw":56.671946},{"c":56.755,"h":56.825,"l":56.575,"n":999,"o":56.74,"t":"2026-10-09T18:45:00Z","v":54382,"vw":56.687891},{"c":56.76,"h":56.79,"l":56.64,"n":1343,"o":56.741,"t":"2026-10-09T19:00:00Z","v":68464,"vw":56.722558},{"c":56.79,"h":56.8,"l":56.7,"n":1120,"o":56.765,"t":"2026-10-09T19:15:00Z","v":51649,"vw":56.762321},{"c":56.64,"h":56.795,"l":56.64,"n":1694,"o":56.78,"t":"2026-10-09T19:30:00Z","v":93650,"vw":56.709902},{"c":56.38,"h":56.65,"l":56.37,"n":4634,"o":56.63,"t":"2026-10-09T19:45:00Z","v":308079,"vw":56.488981},{"c":56.38,"h":56.38,"l":56.38,"n":64,"o":56.38,"t":"2026-10-09T20:00:00Z","v":384933,"vw":56.38},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-12T13:15:00Z","v":100,"vw":56.01},{"c":56.075,"h":56.585,"l":55.88,"n":408,"o":55.88,"t":"2026-10-12T13:30:00Z","v":99878,"vw":55.931388},{"c":56.11,"h":56.17,"l":55.89,"n":706,"o":56.17,"t":"2026-10-12T13:45:00Z","v":25551,"vw":56.002736},{"c":56.305,"h":56.41,"l":56.06,"n":1101,"o":56.11,"t":"2026-10-12T14:00:00Z","v":71025,"vw":56.258064},{"c":56.505,"h":56.58,"l":56.27,"n":1031,"o":56.305,"t":"2026-10-12T14:15:00Z","v":39084,"vw":56.395074},{"c":56.855,"h":56.87,"l":56.505,"n":812,"o":56.5075,"t":"2026-10-12T14:30:00Z","v":28572,"vw":56.776141},{"c":57.0021,"h":57.05,"l":56.765,"n":536,"o":56.8592,"t":"2026-10-12T14:45:00Z","v":16864,"vw":56.867959},{"c":56.925,"h":57.01,"l":56.855,"n":915,"o":57,"t":"2026-10-12T15:00:00Z","v":36346,"vw":56.957135},{"c":56.8,"h":56.95,"l":56.7691,"n":942,"o":56.925,"t":"2026-10-12T15:15:00Z","v":33660,"vw":56.861669},{"c":56.875,"h":56.95,"l":56.83,"n":702,"o":56.84,"t":"2026-10-12T15:30:00Z","v":27530,"vw":56.885829},{"c":56.685,"h":56.875,"l":56.68,"n":739,"o":56.875,"t":"2026-10-12T15:45:00Z","v":33590,"vw":56.779764},{"c":56.74,"h":56.785,"l":56.69,"n":395,"o":56.7,"t":"2026-10-12T16:00:00Z","v":10728,"vw":56.732799},{"c":56.685,"h":56.78,"l":56.6583,"n":801,"o":56.74,"t":"2026-10-12T16:15:00Z","v":40005,"vw":56.717327},{"c":56.71,"h":56.71,"l":56.64,"n":658,"o":56.68,"t":"2026-10-12T16:30:00Z","v":25802,"vw":56.682481},{"c":56.74,"h":56.765,"l":56.675,"n":715,"o":56.73,"t":"2026-10-12T16:45:00Z","v":26239,"vw":56.731712},{"c":56.8554,"h":56.8554,"l":56.715,"n":541,"o":56.76,"t":"2026-10-12T17:00:00Z","v":19812,"vw":56.751837},{"c":56.765,"h":56.85,"l":56.725,"n":795,"o":56.85,"t":"2026-10-12T17:15:00Z","v":36735,"vw":56.780199},{"c":56.855,"h":56.86,"l":56.7613,"n":880,"o":56.78,"t":"2026-10-12T17:30:00Z","v":42332,"vw":56.820904},{"c":56.875,"h":56.96,"l":56.84,"n":859,"o":56.86,"t":"2026-10-12T17:45:00Z","v":42968,"vw":56.884814},{"c":56.92,"h":56.95,"l":56.865,"n":855,"o":56.875,"t":"2026-10-12T18:00:00Z","v":33674,"vw":56.907732},{"c":56.84,"h":56.935,"l":56.8353,"n":822,"o":56.9125,"t":"2026-10-12T18:15:00Z","v":32100,"vw":56.886372},{"c":56.78,"h":56.88,"l":56.77,"n":696,"o":56.855,"t":"2026-10-12T18:30:00Z","v":29670,"vw":56.839539},{"c":56.68,"h":56.8,"l":56.62,"n":823,"o":56.78,"t":"2026-10-12T18:45:00Z","v":34360,"vw":56.69857},{"c":56.71,"h":56.73,"l":56.63,"n":724,"o":56.685,"t":"2026-10-12T19:00:00Z","v":26269,"vw":56.682504},{"c":56.63,"h":56.73,"l":56.63,"n":1037,"o":56.72,"t":"2026-10-12T19:15:00Z","v":43061,"vw":56.686323},{"c":56.62,"h":56.65,"l":56.55,"n":1093,"o":56.61,"t":"2026-10-12T19:30:00Z","v":48693,"vw":56.601004},{"c":56.61,"h":56.72,"l":56.54,"n":2651,"o":56.62,"t":"2026-10-12T19:45:00Z","v":125819,"vw":56.623615},{"c":56.65,"h":56.65,"l":56.6,"n":67,"o":56.6,"t":"2026-10-12T20:00:00Z","v":226033,"vw":56.600025},{"c":57.6,"h":57.67,"l":56.85,"n":999,"o":57.11,"t":"2026-10-13T13:30:00Z","v":98376,"vw":57.27332},{"c":57.275,"h":57.7,"l":57.26,"n":1406,"o":57.67,"t":"2026-10-13T13:45:00Z","v":86842,"vw":57.513634},{"c":57.4,"h":57.5,"l":57.17,"n":1648,"o":57.25,"t":"2026-10-13T14:00:00Z","v":92933,"vw":57.378327},{"c":57.51,"h":57.55,"l":57.29,"n":1136,"o":57.365,"t":"2026-10-13T14:15:00Z","v":92071,"vw":57.460405},{"c":57.41,"h":57.58,"l":57.37,"n":1529,"o":57.52,"t":"2026-10-13T14:30:00Z","v":94140,"vw":57.504812},{"c":57.435,"h":57.53,"l":57.3,"n":891,"o":57.37,"t":"2026-10-13T14:45:00Z","v":60614,"vw":57.400003},{"c":57.365,"h":57.48,"l":57.365,"n":720,"o":57.43,"t":"2026-10-13T15:00:00Z","v":42911,"vw":57.420524},{"c":57.375,"h":57.42,"l":57.29,"n":880,"o":57.365,"t":"2026-10-13T15:15:00Z","v":44715,"vw":57.345265},{"c":57.105,"h":57.4,"l":57.075,"n":1191,"o":57.375,"t":"2026-10-13T15:30:00Z","v":122428,"vw":57.282789},{"c":56.965,"h":57.105,"l":56.925,"n":498,"o":57.105,"t":"2026-10-13T15:45:00Z","v":12485,"vw":56.991717},{"c":57.06,"h":57.08,"l":56.93,"n":622,"o":56.98,"t":"2026-10-13T16:00:00Z","v":16634,"vw":56.98966},{"c":57.11,"h":57.11,"l":57.07,"n":498,"o":57.08,"t":"2026-10-13T16:15:00Z","v":9780,"vw":57.091171},{"c":57.33,"h":57.33,"l":57.11,"n":740,"o":57.11,"t":"2026-10-13T16:30:00Z","v":24367,"vw":57.203117},{"c":57.2504,"h":57.46,"l":57.215,"n":743,"o":57.335,"t":"2026-10-13T16:45:00Z","v":22475,"vw":57.296813},{"c":57.3,"h":57.3665,"l":57.21,"n":466,"o":57.25,"t":"2026-10-13T17:00:00Z","v":12304,"vw":57.288718},{"c":57.39,"h":57.39,"l":57.24,"n":658,"o":57.3,"t":"2026-10-13T17:15:00Z","v":19134,"vw":57.317359},{"c":57.52,"h":57.52,"l":57.38,"n":1217,"o":57.385,"t":"2026-10-13T17:30:00Z","v":45476,"vw":57.457743},{"c":57.47,"h":57.54,"l":57.47,"n":690,"o":57.53,"t":"2026-10-13T17:45:00Z","v":19017,"vw":57.50102},{"c":57.435,"h":57.575,"l":57.4,"n":863,"o":57.46,"t":"2026-10-13T18:00:00Z","v":30347,"vw":57.474032},{"c":57.54,"h":57.58,"l":57.45,"n":955,"o":57.45,"t":"2026-10-13T18:15:00Z","v":50693,"vw":57.506828},{"c":57.64,"h":57.65,"l":57.535,"n":912,"o":57.535,"t":"2026-10-13T18:30:00Z","v":27311,"vw":57.597139},{"c":57.63,"h":57.67,"l":57.55,"n":910,"o":57.61,"t":"2026-10-13T18:45:00Z","v":39325,"vw":57.619706},{"c":57.74,"h":57.77,"l":57.59,"n":1370,"o":57.63,"t":"2026-10-13T19:00:00Z","v":92940,"vw":57.679576},{"c":57.625,"h":57.77,"l":57.535,"n":1333,"o":57.745,"t":"2026-10-13T19:15:00Z","v":45702,"vw":57.630129},{"c":57.64,"h":57.75,"l":57.61,"n":1633,"o":57.635,"t":"2026-10-13T19:30:00Z","v":66341,"vw":57.644327},{"c":57.9,"h":57.95,"l":57.56,"n":3817,"o":57.64,"t":"2026-10-13T19:45:00Z","v":164217,"vw":57.817153},{"c":57.89,"h":57.89,"l":57.89,"n":64,"o":57.89,"t":"2026-10-13T20:00:00Z","v":261819,"vw":57.89},{"c":57.27,"h":57.66,"l":57.215,"n":292,"o":57.66,"t":"2026-10-14T13:30:00Z","v":26447,"vw":57.569267},{"c":57.34,"h":57.405,"l":57.15,"n":428,"o":57.245,"t":"2026-10-14T13:45:00Z","v":16463,"vw":57.307273},{"c":57.035,"h":57.37,"l":57.035,"n":706,"o":57.34,"t":"2026-10-14T14:00:00Z","v":22330,"vw":57.235044},{"c":57.27,"h":57.27,"l":57.005,"n":690,"o":57.035,"t":"2026-10-14T14:15:00Z","v":24864,"vw":57.164956},{"c":57.275,"h":57.43,"l":57.25,"n":685,"o":57.29,"t":"2026-10-14T14:30:00Z","v":19841,"vw":57.321274},{"c":57.115,"h":57.2699,"l":56.99,"n":735,"o":57.2699,"t":"2026-10-14T14:45:00Z","v":20250,"vw":57.109227},{"c":57.21,"h":57.266,"l":57.07,"n":578,"o":57.09,"t":"2026-10-14T15:00:00Z","v":23248,"vw":57.206129},{"c":57.16,"h":57.19,"l":57.06,"n":671,"o":57.18,"t":"2026-10-14T15:15:00Z","v":33369,"vw":57.153854},{"c":56.93,"h":57.2,"l":56.93,"n":547,"o":57.1799,"t":"2026-10-14T15:30:00Z","v":14875,"vw":57.115525},{"c":56.96,"h":57.06,"l":56.91,"n":565,"o":56.93,"t":"2026-10-14T15:45:00Z","v":14990,"vw":56.974676},{"c":57.31,"h":57.365,"l":56.97,"n":854,"o":56.97,"t":"2026-10-14T16:00:00Z","v":33649,"vw":57.145925},{"c":57.32,"h":57.47,"l":57.175,"n":722,"o":57.245,"t":"2026-10-14T16:15:00Z","v":34106,"vw":57.313763},{"c":57.45,"h":57.46,"l":57.32,"n":748,"o":57.32,"t":"2026-10-14T16:30:00Z","v":32375,"vw":57.388087},{"c":57.51,"h":57.54,"l":57.38,"n":882,"o":57.45,"t":"2026-10-14T16:45:00Z","v":35948,"vw":57.455049},{"c":57.575,"h":57.605,"l":57.45,"n":681,"o":57.54,"t":"2026-10-14T17:00:00Z","v":30368,"vw":57.542933},{"c":57.595,"h":57.61,"l":57.51,"n":694,"o":57.54,"t":"2026-10-14T17:15:00Z","v":31954,"vw":57.567873},{"c":57.5,"h":57.59,"l":57.475,"n":865,"o":57.57,"t":"2026-10-14T17:30:00Z","v":36853,"vw":57.531458},{"c":57.425,"h":57.5,"l":57.37,"n":1083,"o":57.475,"t":"2026-10-14T17:45:00Z","v":51632,"vw":57.452063},{"c":57.53,"h":57.53,"l":57.35,"n":861,"o":57.46,"t":"2026-10-14T18:00:00Z","v":46994,"vw":57.422562},{"c":57.6,"h":57.74,"l":57.53,"n":877,"o":57.54,"t":"2026-10-14T18:15:00Z","v":41162,"vw":57.655309},{"c":57.69,"h":57.75,"l":57.6126,"n":1032,"o":57.615,"t":"2026-10-14T18:30:00Z","v":54861,"vw":57.675874},{"c":57.61,"h":57.69,"l":57.59,"n":813,"o":57.65,"t":"2026-10-14T18:45:00Z","v":33354,"vw":57.646415},{"c":57.73,"h":57.745,"l":57.58,"n":993,"o":57.61,"t":"2026-10-14T19:00:00Z","v":36995,"vw":57.677113},{"c":57.75,"h":57.84,"l":57.72,"n":1357,"o":57.7285,"t":"2026-10-14T19:15:00Z","v":71860,"vw":57.780702},{"c":57.745,"h":57.775,"l":57.58,"n":2047,"o":57.735,"t":"2026-10-14T19:30:00Z","v":91840,"vw":57.6593},{"c":57.84,"h":57.87,"l":57.57,"n":4822,"o":57.745,"t":"2026-10-14T19:45:00Z","v":272570,"vw":57.743517},{"c":57.83,"h":57.83,"l":57.83,"n":52,"o":57.83,"t":"2026-10-14T20:00:00Z","v":440774,"vw":57.83},{"c":57.83,"h":57.83,"l":57.83,"n":1,"o":57.83,"t":"2026-10-14T20:45:00Z","v":1300,"vw":57.83},{"c":58.05,"h":58.05,"l":58.05,"n":5,"o":58.05,"t":"2026-10-15T11:00:00Z","v":385,"vw":58.05},{"c":58.47,"h":58.47,"l":58.42,"n":4,"o":58.42,"t":"2026-10-15T13:15:00Z","v":1062,"vw":58.458776},{"c":59.315,"h":59.835,"l":58.64,"n":1060,"o":58.71,"t":"2026-10-15T13:30:00Z","v":93222,"vw":59.1373},{"c":59.44,"h":59.67,"l":59.18,"n":1047,"o":59.235,"t":"2026-10-15T13:45:00Z","v":61529,"vw":59.371888},{"c":59.59,"h":59.77,"l":59.33,"n":1334,"o":59.36,"t":"2026-10-15T14:00:00Z","v":94233,"vw":59.520903},{"c":59.65,"h":59.78,"l":59.56,"n":848,"o":59.66,"t":"2026-10-15T14:15:00Z","v":42507,"vw":59.709734},{"c":59.77,"h":59.8,"l":59.59,"n":933,"o":59.59,"t":"2026-10-15T14:30:00Z","v":28315,"vw":59.715118},{"c":59.66,"h":59.745,"l":59.56,"n":611,"o":59.74,"t":"2026-10-15T14:45:00Z","v":17496,"vw":59.651731},{"c":59.78,"h":59.78,"l":59.61,"n":730,"o":59.66,"t":"2026-10-15T15:00:00Z","v":29596,"vw":59.68712},{"c":59.68,"h":59.85,"l":59.58,"n":679,"o":59.85,"t":"2026-10-15T15:15:00Z","v":32788,"vw":59.713326},{"c":59.52,"h":59.66,"l":59.41,"n":752,"o":59.645,"t":"2026-10-15T15:30:00Z","v":27629,"vw":59.586917},{"c":59.345,"h":59.55,"l":59.285,"n":692,"o":59.52,"t":"2026-10-15T15:45:00Z","v":30270,"vw":59.398588},{"c":59.265,"h":59.4,"l":59.195,"n":908,"o":59.37,"t":"2026-10-15T16:00:00Z","v":49434,"vw":59.319325},{"c":59.45,"h":59.48,"l":59.29,"n":631,"o":59.29,"t":"2026-10-15T16:15:00Z","v":24165,"vw":59.354193},{"c":59.28,"h":59.45,"l":59.265,"n":745,"o":59.44,"t":"2026-10-15T16:30:00Z","v":33781,"vw":59.386712},{"c":59.24,"h":59.31,"l":59.1,"n":730,"o":59.28,"t":"2026-10-15T16:45:00Z","v":25007,"vw":59.191845},{"c":59.18,"h":59.26,"l":59.165,"n":643,"o":59.245,"t":"2026-10-15T17:00:00Z","v":25750,"vw":59.200447},{"c":59.23,"h":59.23,"l":59.15,"n":734,"o":59.18,"t":"2026-10-15T17:15:00Z","v":28756,"vw":59.177741},{"c":59.3,"h":59.39,"l":59.25,"n":1029,"o":59.26,"t":"2026-10-15T17:30:00Z","v":56815,"vw":59.335652},{"c":59.31,"h":59.33,"l":59.145,"n":1205,"o":59.305,"t":"2026-10-15T17:45:00Z","v":64460,"vw":59.237228},{"c":59.2,"h":59.37,"l":59.1801,"n":988,"o":59.32,"t":"2026-10-15T18:00:00Z","v":59943,"vw":59.2632},{"c":59.1,"h":59.29,"l":59.06,"n":1272,"o":59.21,"t":"2026-10-15T18:15:00Z","v":76828,"vw":59.177033},{"c":59.05,"h":59.18,"l":59.04,"n":959,"o":59.1,"t":"2026-10-15T18:30:00Z","v":50437,"vw":59.098817},{"c":59.175,"h":59.175,"l":59.03,"n":793,"o":59.045,"t":"2026-10-15T18:45:00Z","v":40306,"vw":59.085087},{"c":59.085,"h":59.31,"l":59.07,"n":1471,"o":59.175,"t":"2026-10-15T19:00:00Z","v":100203,"vw":59.158968},{"c":59.08,"h":59.08,"l":58.88,"n":1252,"o":59.06,"t":"2026-10-15T19:15:00Z","v":78435,"vw":58.967754},{"c":59.15,"h":59.215,"l":59.05,"n":1566,"o":59.075,"t":"2026-10-15T19:30:00Z","v":90802,"vw":59.136442},{"c":59.46,"h":59.48,"l":58.995,"n":4415,"o":59.15,"t":"2026-10-15T19:45:00Z","v":216059,"vw":59.309168},{"c":59.47,"h":59.47,"l":59.47,"n":69,"o":59.47,"t":"2026-10-15T20:00:00Z","v":319909,"vw":59.47},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-10-15T20:30:00Z","v":1500,"vw":59.47},{"c":60.69,"h":60.75,"l":59.569,"n":917,"o":59.75,"t":"2026-10-16T13:30:00Z","v":92401,"vw":60.009635},{"c":60.67,"h":60.7913,"l":60.59,"n":551,"o":60.69,"t":"2026-10-16T13:45:00Z","v":34822,"vw":60.695828},{"c":60.15,"h":60.7699,"l":60.07,"n":797,"o":60.685,"t":"2026-10-16T14:00:00Z","v":52817,"vw":60.372354},{"c":60.185,"h":60.21,"l":59.95,"n":684,"o":60.145,"t":"2026-10-16T14:15:00Z","v":30012,"vw":60.122146},{"c":59.905,"h":60.2,"l":59.8833,"n":865,"o":60.13,"t":"2026-10-16T14:30:00Z","v":27797,"vw":60.100217},{"c":59.8659,"h":59.945,"l":59.705,"n":731,"o":59.88,"t":"2026-10-16T14:45:00Z","v":42547,"vw":59.836569},{"c":59.92,"h":59.97,"l":59.79,"n":795,"o":59.875,"t":"2026-10-16T15:00:00Z","v":17442,"vw":59.881569},{"c":59.77,"h":59.93,"l":59.77,"n":539,"o":59.93,"t":"2026-10-16T15:15:00Z","v":14262,"vw":59.875482},{"c":59.52,"h":59.9,"l":59.52,"n":694,"o":59.795,"t":"2026-10-16T15:30:00Z","v":21025,"vw":59.783843},{"c":59.43,"h":59.56,"l":59.38,"n":937,"o":59.51,"t":"2026-10-16T15:45:00Z","v":41517,"vw":59.439378},{"c":59.72,"h":59.73,"l":59.4,"n":1285,"o":59.43,"t":"2026-10-16T16:00:00Z","v":70717,"vw":59.578344},{"c":59.7,"h":59.82,"l":59.66,"n":1030,"o":59.735,"t":"2026-10-16T16:15:00Z","v":72571,"vw":59.72448},{"c":59.51,"h":59.695,"l":59.485,"n":745,"o":59.68,"t":"2026-10-16T16:30:00Z","v":29634,"vw":59.612566},{"c":59.405,"h":59.49,"l":59.32,"n":610,"o":59.49,"t":"2026-10-16T16:45:00Z","v":30726,"vw":59.452452},{"c":59.25,"h":59.465,"l":59.195,"n":713,"o":59.43,"t":"2026-10-16T17:00:00Z","v":22314,"vw":59.324122},{"c":59.36,"h":59.36,"l":59.22,"n":665,"o":59.27,"t":"2026-10-16T17:15:00Z","v":20217,"vw":59.285878},{"c":59.37,"h":59.375,"l":59.18,"n":1465,"o":59.37,"t":"2026-10-16T17:30:00Z","v":66956,"vw":59.260862},{"c":59.075,"h":59.34,"l":59.01,"n":875,"o":59.34,"t":"2026-10-16T17:45:00Z","v":24714,"vw":59.13938},{"c":59.005,"h":59.06,"l":58.8059,"n":1120,"o":59.05,"t":"2026-10-16T18:00:00Z","v":48467,"vw":58.892693},{"c":58.845,"h":59.075,"l":58.805,"n":966,"o":59.01,"t":"2026-10-16T18:15:00Z","v":47271,"vw":58.910368},{"c":58.88,"h":58.945,"l":58.82,"n":687,"o":58.87,"t":"2026-10-16T18:30:00Z","v":19645,"vw":58.877539},{"c":59.05,"h":59.055,"l":58.88,"n":1044,"o":58.88,"t":"2026-10-16T18:45:00Z","v":28898,"vw":58.95965},{"c":59.02,"h":59.09,"l":58.95,"n":1073,"o":59.045,"t":"2026-10-16T19:00:00Z","v":35387,"vw":59.003488},{"c":59.075,"h":59.135,"l":59.01,"n":1250,"o":59.07,"t":"2026-10-16T19:15:00Z","v":38289,"vw":59.071086},{"c":59.17,"h":59.21,"l":59.02,"n":1788,"o":59.06,"t":"2026-10-16T19:30:00Z","v":64089,"vw":59.12442},{"c":59.215,"h":59.33,"l":59.11,"n":4297,"o":59.185,"t":"2026-10-16T19:45:00Z","v":203503,"vw":59.193921},{"c":59.22,"h":59.22,"l":59.22,"n":68,"o":59.22,"t":"2026-10-16T20:00:00Z","v":529709,"vw":59.22},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-19T08:00:00Z","v":1164,"vw":59},{"c":58.5,"h":59,"l":58.49,"n":12,"o":59,"t":"2026-10-19T08:15:00Z","v":706,"vw":58.714592},{"c":58.65,"h":58.95,"l":58.31,"n":26,"o":58.31,"t":"2026-10-19T11:15:00Z","v":1549,"vw":58.640444},{"c":58.84,"h":58.91,"l":58.69,"n":18,"o":58.69,"t":"2026-10-19T11:30:00Z","v":1257,"vw":58.851252},{"c":58,"h":58.67,"l":58,"n":702,"o":58.25,"t":"2026-10-19T13:30:00Z","v":70136,"vw":58.243647},{"c":58.14,"h":58.27,"l":58.035,"n":678,"o":58.04,"t":"2026-10-19T13:45:00Z","v":39990,"vw":58.103093},{"c":58.45,"h":58.509,"l":58.17,"n":874,"o":58.17,"t":"2026-10-19T14:00:00Z","v":39273,"vw":58.40033},{"c":58.55,"h":58.62,"l":58.4625,"n":1003,"o":58.4625,"t":"2026-10-19T14:15:00Z","v":30201,"vw":58.529239},{"c":58.5,"h":58.58,"l":58.43,"n":1100,"o":58.55,"t":"2026-10-19T14:30:00Z","v":35870,"vw":58.50959},{"c":58.74,"h":58.74,"l":58.515,"n":1104,"o":58.515,"t":"2026-10-19T14:45:00Z","v":27762,"vw":58.641586},{"c":58.96,"h":58.96,"l":58.71,"n":1165,"o":58.745,"t":"2026-10-19T15:00:00Z","v":56881,"vw":58.863289},{"c":59.02,"h":59.035,"l":58.91,"n":1003,"o":58.975,"t":"2026-10-19T15:15:00Z","v":31167,"vw":58.979001},{"c":58.93,"h":59.04,"l":58.9011,"n":1005,"o":59.01,"t":"2026-10-19T15:30:00Z","v":28836,"vw":58.969773},{"c":58.91,"h":58.96,"l":58.84,"n":921,"o":58.94,"t":"2026-10-19T15:45:00Z","v":34950,"vw":58.90393},{"c":58.91,"h":58.92,"l":58.72,"n":726,"o":58.9,"t":"2026-10-19T16:00:00Z","v":15891,"vw":58.825104},{"c":58.9,"h":58.91,"l":58.8,"n":841,"o":58.9,"t":"2026-10-19T16:15:00Z","v":28236,"vw":58.860904},{"c":58.83,"h":58.93,"l":58.72,"n":894,"o":58.88,"t":"2026-10-19T16:30:00Z","v":42350,"vw":58.820908},{"c":58.84,"h":58.8725,"l":58.82,"n":474,"o":58.82,"t":"2026-10-19T16:45:00Z","v":13117,"vw":58.839251},{"c":58.7606,"h":58.83,"l":58.74,"n":550,"o":58.83,"t":"2026-10-19T17:00:00Z","v":12094,"vw":58.781174},{"c":58.85,"h":58.85,"l":58.79,"n":463,"o":58.7989,"t":"2026-10-19T17:15:00Z","v":12748,"vw":58.816547},{"c":58.96,"h":59.015,"l":58.835,"n":1063,"o":58.85,"t":"2026-10-19T17:30:00Z","v":42527,"vw":58.906241},{"c":58.96,"h":58.9999,"l":58.91,"n":663,"o":58.96,"t":"2026-10-19T17:45:00Z","v":18136,"vw":58.957328},{"c":58.91,"h":59.01,"l":58.875,"n":748,"o":58.97,"t":"2026-10-19T18:00:00Z","v":28384,"vw":58.93908},{"c":58.99,"h":58.99,"l":58.925,"n":630,"o":58.94,"t":"2026-10-19T18:15:00Z","v":16695,"vw":58.966256},{"c":59.05,"h":59.095,"l":58.93,"n":959,"o":58.985,"t":"2026-10-19T18:30:00Z","v":38692,"vw":59.035884},{"c":58.97,"h":59.12,"l":58.96,"n":974,"o":59.09,"t":"2026-10-19T18:45:00Z","v":36831,"vw":59.06117},{"c":58.865,"h":59,"l":58.86,"n":989,"o":58.98,"t":"2026-10-19T19:00:00Z","v":34261,"vw":58.927119},{"c":58.81,"h":58.89,"l":58.785,"n":1158,"o":58.86,"t":"2026-10-19T19:15:00Z","v":38784,"vw":58.838899},{"c":58.8,"h":58.82,"l":58.74,"n":1584,"o":58.81,"t":"2026-10-19T19:30:00Z","v":48638,"vw":58.779469},{"c":58.68,"h":58.83,"l":58.57,"n":3846,"o":58.82,"t":"2026-10-19T19:45:00Z","v":172714,"vw":58.690345},{"c":58.62,"h":58.68,"l":58.62,"n":56,"o":58.68,"t":"2026-10-19T20:00:00Z","v":265809,"vw":58.679977},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-19T20:45:00Z","v":113,"vw":57.86},{"c":59,"h":59.23,"l":58.6466,"n":310,"o":58.74,"t":"2026-10-20T13:30:00Z","v":37586,"vw":58.910717},{"c":59.145,"h":59.22,"l":58.92,"n":762,"o":59.02,"t":"2026-10-20T13:45:00Z","v":37363,"vw":59.095864},{"c":58.605,"h":59.22,"l":58.485,"n":760,"o":59.21,"t":"2026-10-20T14:00:00Z","v":35550,"vw":58.771485},{"c":59.33,"h":59.33,"l":58.58,"n":869,"o":58.62,"t":"2026-10-20T14:15:00Z","v":33280,"vw":58.885515},{"c":59.42,"h":59.43,"l":59.2,"n":860,"o":59.345,"t":"2026-10-20T14:30:00Z","v":28427,"vw":59.326524},{"c":59.39,"h":59.54,"l":59.34,"n":1508,"o":59.45,"t":"2026-10-20T14:45:00Z","v":71139,"vw":59.464006},{"c":59.1225,"h":59.42,"l":59.05,"n":1109,"o":59.28,"t":"2026-10-20T15:00:00Z","v":43181,"vw":59.24063},{"c":59.235,"h":59.32,"l":59.15,"n":863,"o":59.175,"t":"2026-10-20T15:15:00Z","v":35443,"vw":59.231937},{"c":59.355,"h":59.38,"l":59.18,"n":759,"o":59.23,"t":"2026-10-20T15:30:00Z","v":25309,"vw":59.280911},{"c":59.185,"h":59.34,"l":59.16,"n":703,"o":59.34,"t":"2026-10-20T15:45:00Z","v":23497,"vw":59.253589},{"c":59.12,"h":59.19,"l":59.07,"n":601,"o":59.165,"t":"2026-10-20T16:00:00Z","v":21151,"vw":59.137019},{"c":59.13,"h":59.13,"l":58.99,"n":747,"o":59.13,"t":"2026-10-20T16:15:00Z","v":36713,"vw":59.056154},{"c":59.1,"h":59.18,"l":59.1,"n":658,"o":59.11,"t":"2026-10-20T16:30:00Z","v":19806,"vw":59.135143},{"c":58.9825,"h":59.2,"l":58.96,"n":680,"o":59.125,"t":"2026-10-20T16:45:00Z","v":26358,"vw":59.136792},{"c":59.06,"h":59.1,"l":58.985,"n":659,"o":58.985,"t":"2026-10-20T17:00:00Z","v":26303,"vw":59.033474},{"c":59.14,"h":59.14,"l":59.03,"n":634,"o":59.07,"t":"2026-10-20T17:15:00Z","v":29293,"vw":59.083157},{"c":59.3,"h":59.31,"l":59.1498,"n":607,"o":59.1498,"t":"2026-10-20T17:30:00Z","v":19291,"vw":59.219151},{"c":59.315,"h":59.405,"l":59.3,"n":684,"o":59.3,"t":"2026-10-20T17:45:00Z","v":24422,"vw":59.34683},{"c":59.385,"h":59.39,"l":59.29,"n":733,"o":59.315,"t":"2026-10-20T18:00:00Z","v":30101,"vw":59.344777},{"c":59.355,"h":59.41,"l":59.28,"n":705,"o":59.385,"t":"2026-10-20T18:15:00Z","v":23840,"vw":59.356287},{"c":59.305,"h":59.4,"l":59.28,"n":775,"o":59.355,"t":"2026-10-20T18:30:00Z","v":26596,"vw":59.34655},{"c":59.2601,"h":59.36,"l":59.2601,"n":788,"o":59.305,"t":"2026-10-20T18:45:00Z","v":27425,"vw":59.326815},{"c":59.365,"h":59.39,"l":59.28,"n":976,"o":59.28,"t":"2026-10-20T19:00:00Z","v":41307,"vw":59.348291},{"c":59.46,"h":59.47,"l":59.36,"n":1049,"o":59.37,"t":"2026-10-20T19:15:00Z","v":41706,"vw":59.40612},{"c":59.45,"h":59.48,"l":59.345,"n":1411,"o":59.46,"t":"2026-10-20T19:30:00Z","v":65192,"vw":59.409469},{"c":59.53,"h":59.57,"l":59.43,"n":3531,"o":59.455,"t":"2026-10-20T19:45:00Z","v":188465,"vw":59.514092},{"c":59.54,"h":59.54,"l":59.54,"n":39,"o":59.54,"t":"2026-10-20T20:00:00Z","v":286658,"vw":59.54},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-21T12:15:00Z","v":339,"vw":59.54},{"c":59.64,"h":59.79,"l":59.11,"n":495,"o":59.11,"t":"2026-10-21T13:30:00Z","v":30020,"vw":59.562658},{"c":59.85,"h":59.89,"l":59.595,"n":389,"o":59.63,"t":"2026-10-21T13:45:00Z","v":13550,"vw":59.767838},{"c":59.51,"h":59.83,"l":59.35,"n":880,"o":59.83,"t":"2026-10-21T14:00:00Z","v":46755,"vw":59.465487},{"c":59.325,"h":59.5,"l":59.31,"n":762,"o":59.5,"t":"2026-10-21T14:15:00Z","v":32307,"vw":59.404894},{"c":59.475,"h":59.5,"l":59.36,"n":627,"o":59.36,"t":"2026-10-21T14:30:00Z","v":11441,"vw":59.440269},{"c":59.37,"h":59.59,"l":59.37,"n":442,"o":59.485,"t":"2026-10-21T14:45:00Z","v":16895,"vw":59.524235},{"c":59.2,"h":59.4,"l":59.2,"n":577,"o":59.395,"t":"2026-10-21T15:00:00Z","v":23294,"vw":59.318963},{"c":59.43,"h":59.43,"l":59.195,"n":482,"o":59.195,"t":"2026-10-21T15:15:00Z","v":14073,"vw":59.299387},{"c":59.41,"h":59.51,"l":59.38,"n":457,"o":59.43,"t":"2026-10-21T15:30:00Z","v":11587,"vw":59.457777},{"c":59.41,"h":59.415,"l":59.32,"n":529,"o":59.415,"t":"2026-10-21T15:45:00Z","v":26732,"vw":59.368441},{"c":59.41,"h":59.43,"l":59.3775,"n":392,"o":59.39,"t":"2026-10-21T16:00:00Z","v":11867,"vw":59.405727},{"c":59.395,"h":59.46,"l":59.39,"n":524,"o":59.455,"t":"2026-10-21T16:15:00Z","v":14554,"vw":59.432763},{"c":59.5551,"h":59.73,"l":59.41,"n":856,"o":59.42,"t":"2026-10-21T16:30:00Z","v":34550,"vw":59.557636},{"c":59.43,"h":59.51,"l":59.39,"n":459,"o":59.51,"t":"2026-10-21T16:45:00Z","v":16467,"vw":59.427072},{"c":59.42,"h":59.48,"l":59.38,"n":677,"o":59.435,"t":"2026-10-21T17:00:00Z","v":22808,"vw":59.433762},{"c":59.5,"h":59.515,"l":59.3606,"n":520,"o":59.4,"t":"2026-10-21T17:15:00Z","v":14896,"vw":59.422596},{"c":59.53,"h":59.53,"l":59.43,"n":603,"o":59.5,"t":"2026-10-21T17:30:00Z","v":13810,"vw":59.476578},{"c":59.59,"h":59.63,"l":59.53,"n":567,"o":59.53,"t":"2026-10-21T17:45:00Z","v":16306,"vw":59.583201},{"c":59.55,"h":59.58,"l":59.52,"n":649,"o":59.58,"t":"2026-10-21T18:00:00Z","v":15483,"vw":59.550411},{"c":59.51,"h":59.54,"l":59.47,"n":725,"o":59.54,"t":"2026-10-21T18:15:00Z","v":18225,"vw":59.505703},{"c":59.49,"h":59.55,"l":59.47,"n":747,"o":59.51,"t":"2026-10-21T18:30:00Z","v":19385,"vw":59.508213},{"c":59.145,"h":59.515,"l":59.14,"n":1162,"o":59.5,"t":"2026-10-21T18:45:00Z","v":42620,"vw":59.346277},{"c":59.01,"h":59.13,"l":58.88,"n":1322,"o":59.13,"t":"2026-10-21T19:00:00Z","v":46842,"vw":58.983157},{"c":59.36,"h":59.38,"l":59,"n":1132,"o":59.01,"t":"2026-10-21T19:15:00Z","v":39464,"vw":59.244818},{"c":59.5,"h":59.5,"l":59.36,"n":1189,"o":59.39,"t":"2026-10-21T19:30:00Z","v":47975,"vw":59.416999},{"c":59.645,"h":59.68,"l":59.5,"n":3391,"o":59.5,"t":"2026-10-21T19:45:00Z","v":161908,"vw":59.592293},{"c":59.65,"h":59.65,"l":59.65,"n":41,"o":59.65,"t":"2026-10-21T20:00:00Z","v":327923,"vw":59.65},{"c":59.65,"h":59.65,"l":59.65,"n":1,"o":59.65,"t":"2026-10-21T20:30:00Z","v":100,"vw":59.65},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-22T12:00:00Z","v":200,"vw":59.55},{"c":59.45,"h":59.45,"l":59.44,"n":4,"o":59.45,"t":"2026-10-22T13:15:00Z","v":673,"vw":59.448514},{"c":59.33,"h":59.77,"l":59.27,"n":408,"o":59.27,"t":"2026-10-22T13:30:00Z","v":34655,"vw":59.370903},{"c":60.28,"h":60.28,"l":59.235,"n":899,"o":59.235,"t":"2026-10-22T13:45:00Z","v":64895,"vw":59.940231},{"c":60.715,"h":60.715,"l":60.17,"n":987,"o":60.28,"t":"2026-10-22T14:00:00Z","v":72079,"vw":60.294527},{"c":60.615,"h":60.89,"l":60.525,"n":865,"o":60.71,"t":"2026-10-22T14:15:00Z","v":28963,"vw":60.748348},{"c":60.905,"h":60.98,"l":60.585,"n":899,"o":60.7,"t":"2026-10-22T14:30:00Z","v":32374,"vw":60.773688},{"c":61.42,"h":61.42,"l":60.915,"n":1008,"o":60.915,"t":"2026-10-22T14:45:00Z","v":51807,"vw":61.167908},{"c":61.53,"h":61.605,"l":61.29,"n":814,"o":61.425,"t":"2026-10-22T15:00:00Z","v":71475,"vw":61.428762},{"c":61.76,"h":61.9899,"l":61.47,"n":1006,"o":61.49,"t":"2026-10-22T15:15:00Z","v":39679,"vw":61.832475},{"c":61.915,"h":61.93,"l":61.73,"n":1103,"o":61.75,"t":"2026-10-22T15:30:00Z","v":59546,"vw":61.856539},{"c":61.95,"h":62.15,"l":61.91,"n":1251,"o":61.915,"t":"2026-10-22T15:45:00Z","v":48336,"vw":62.03001},{"c":62.055,"h":62.19,"l":61.91,"n":894,"o":62.01,"t":"2026-10-22T16:00:00Z","v":32508,"vw":62.029064},{"c":62.13,"h":62.15,"l":62,"n":905,"o":62.1,"t":"2026-10-22T16:15:00Z","v":46791,"vw":62.088025},{"c":61.865,"h":62.265,"l":61.865,"n":1000,"o":62.16,"t":"2026-10-22T16:30:00Z","v":54976,"vw":62.0412},{"c":61.91,"h":61.99,"l":61.78,"n":807,"o":61.865,"t":"2026-10-22T16:45:00Z","v":33908,"vw":61.890597},{"c":61.895,"h":62.08,"l":61.8,"n":911,"o":61.91,"t":"2026-10-22T17:00:00Z","v":59552,"vw":61.920168},{"c":61.95,"h":61.98,"l":61.8001,"n":851,"o":61.895,"t":"2026-10-22T17:15:00Z","v":33707,"vw":61.894426},{"c":61.97,"h":61.975,"l":61.865,"n":889,"o":61.95,"t":"2026-10-22T17:30:00Z","v":33468,"vw":61.930911},{"c":61.995,"h":62.01,"l":61.73,"n":1049,"o":61.99,"t":"2026-10-22T17:45:00Z","v":38116,"vw":61.898705},{"c":61.95,"h":61.995,"l":61.695,"n":1049,"o":61.995,"t":"2026-10-22T18:00:00Z","v":44132,"vw":61.869382},{"c":61.93,"h":62.03,"l":61.82,"n":945,"o":61.94,"t":"2026-10-22T18:15:00Z","v":41462,"vw":61.953167},{"c":61.825,"h":61.935,"l":61.735,"n":781,"o":61.895,"t":"2026-10-22T18:30:00Z","v":39603,"vw":61.828515},{"c":61.905,"h":61.92,"l":61.7806,"n":1053,"o":61.84,"t":"2026-10-22T18:45:00Z","v":50789,"vw":61.843465},{"c":62.19,"h":62.3,"l":61.895,"n":1440,"o":61.895,"t":"2026-10-22T19:00:00Z","v":59448,"vw":62.123484},{"c":62.175,"h":62.34,"l":62.13,"n":1685,"o":62.185,"t":"2026-10-22T19:15:00Z","v":71375,"vw":62.215145},{"c":62.22,"h":62.36,"l":62.13,"n":1832,"o":62.175,"t":"2026-10-22T19:30:00Z","v":84707,"vw":62.254873},{"c":62.475,"h":62.61,"l":62.16,"n":5365,"o":62.22,"t":"2026-10-22T19:45:00Z","v":327635,"vw":62.468538},{"c":62.47,"h":62.47,"l":62.47,"n":54,"o":62.47,"t":"2026-10-22T20:00:00Z","v":340453,"vw":62.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7784748348735973,"strike":94.40981553119991,"iv":1.0096899342199133,"gamma":0.011039487303574293,"theta":-0.056575989433579624,"vega":0.03061035223238914,"rho":0.004179873357109148,"breakevenPct":52.3744042997815},{"delta":0.15,"premium":1.0948133920759298,"strike":88.19878253855184,"iv":0.9793006191401168,"gamma":0.015798881847915683,"theta":-0.0666694383098833,"vega":0.039662380049900296,"rho":0.006348557340650176,"breakevenPct":42.93836390367821},{"delta":0.2,"premium":1.154970536801076,"strike":82.72995119990219,"iv":0.8267309305167982,"gamma":0.02744459569800628,"theta":-0.06054745851028799,"vega":0.04561184255581725,"rho":0.008670720702073368,"breakevenPct":34.280329336806886},{"delta":0.25,"premium":1.2151276815262222,"strike":77.26111986125252,"iv":0.6741612418934799,"gamma":0.03909030954809688,"theta":-0.054425478710692685,"vega":0.0515613050617342,"rho":0.01099288406349656,"breakevenPct":25.622294769935568},{"delta":0.3,"premium":1.2752848262513685,"strike":71.79228852260287,"iv":0.5215915532701615,"gamma":0.050736023398187474,"theta":-0.04830349891109738,"vega":0.05751076756765115,"rho":0.013315047424919749,"breakevenPct":16.964260203064253},{"delta":0.35,"premium":1.3354419709765146,"strike":66.32345718395322,"iv":0.36902186464684317,"gamma":0.06238173724827807,"theta":-0.042181519111502065,"vega":0.0634602300735681,"rho":0.01563721078634294,"breakevenPct":8.306225636192934},{"delta":0.4,"premium":1.6086842869590476,"strike":64.44960790008713,"iv":0.33004153354632587,"gamma":0.06501286668602962,"theta":-0.04036976474005228,"vega":0.06431658437409236,"rho":0.017839423343765405,"breakevenPct":5.74402463109681},{"delta":0.45,"premium":1.949956433343015,"strike":63.72349695033401,"iv":0.3273258785942492,"gamma":0.06476598896311356,"theta":-0.039934098170200404,"vega":0.06354690676735406,"rho":0.020003340261915872,"breakevenPct":5.127986847570071},{"delta":0.5,"premium":2.2912285797269822,"strike":62.99738600058089,"iv":0.3246102236421725,"gamma":0.0645191112401975,"theta":-0.039498431600348535,"vega":0.06277722916061575,"rho":0.022167257180066336,"breakevenPct":4.511949064043333},{"delta":0.55,"premium":2.6325007261109503,"strike":62.27127505082777,"iv":0.32189456869009586,"gamma":0.06427223351728144,"theta":-0.03906276503049666,"vega":0.06200755155387743,"rho":0.024331174098216803,"breakevenPct":3.895911280516594},{"delta":0.6,"premium":2.973772872494917,"strike":61.54516410107465,"iv":0.3191789137380192,"gamma":0.06402535579436539,"theta":-0.038627098460644785,"vega":0.06123787394713912,"rho":0.026495091016367267,"breakevenPct":3.279873496989856},{"delta":0.65,"premium":3.3150450188788847,"strike":60.81905315132152,"iv":0.3164632587859425,"gamma":0.06377847807144932,"theta":-0.03819143189079291,"vega":0.060468196340400814,"rho":0.028659007934517734,"breakevenPct":2.6638357134631176},{"delta":0.7,"premium":3.656317165262852,"strike":60.0929422015684,"iv":0.31374760383386585,"gamma":0.06353160034853325,"theta":-0.037755765320941034,"vega":0.059698518733662505,"rho":0.030822924852668195,"breakevenPct":2.0477979299363795}],"put":[{"delta":0.1,"premium":0.5875625384141276,"strike":49.442591454396215,"iv":0.7549761728957948,"gamma":0.020835678681036855,"theta":-0.035200539798081375,"vega":0.03027255380387225,"rho":-0.0056592382100518045,"breakevenPct":21.79441505365441},{"delta":0.15,"premium":0.6073850441244775,"strike":55.88248954946586,"iv":0.40463511379470507,"gamma":0.03154774732930794,"theta":-0.02647111007895959,"vega":0.03820668834184859,"rho":-0.00825518954420537,"breakevenPct":11.517361124793684},{"delta":0.2,"premium":0.8802601021830007,"strike":57.04366000928936,"iv":0.40310236878773803,"gamma":0.037400046446818394,"theta":-0.03090678123548537,"vega":0.04505759405480725,"rho":-0.010969291200332298,"breakevenPct":10.095405943482689},{"delta":0.25,"premium":1.1531351602415238,"strike":58.20483046911286,"iv":0.401569623780771,"gamma":0.043252345564328845,"theta":-0.03534245239201115,"vega":0.05190849976776591,"rho":-0.013683392856459229,"breakevenPct":8.673450762171694},{"delta":0.3,"premium":1.4260102183000467,"strike":59.366000928936366,"iv":0.400036878773804,"gamma":0.049104644681839296,"theta":-0.03977812354853692,"vega":0.05875940548072457,"rho":-0.01639749451258616,"breakevenPct":7.251495580860699},{"delta":0.35,"premium":1.8606619104240985,"strike":60.449861276258424,"iv":0.40756741973840666,"gamma":0.051724177566389216,"theta":-0.04336064209274673,"vega":0.0629588585017836,"rho":-0.019202102112998606,"breakevenPct":6.212262900857494},{"delta":0.4,"premium":2.489873166864844,"strike":61.440745144669044,"iv":0.42599785969084425,"gamma":0.05045584621482362,"theta":-0.04591712247324614,"vega":0.06396956004756242,"rho":-0.02211555606931391,"breakevenPct":5.633308823748678},{"delta":0.45,"premium":3.1190844233055888,"strike":62.431629013079665,"iv":0.44442829964328184,"gamma":0.04918751486325803,"theta":-0.048473602853745544,"vega":0.06498026159334126,"rho":-0.02502901002562921,"breakevenPct":5.054354746639861},{"delta":0.5,"premium":3.748295679746334,"strike":63.42251288149029,"iv":0.4628587395957194,"gamma":0.04791918351169243,"theta":-0.05103008323424495,"vega":0.06599096313912009,"rho":-0.027942463981944513,"breakevenPct":4.475400669531045},{"delta":0.55,"premium":4.377506936187079,"strike":64.41339674990091,"iv":0.481289179548157,"gamma":0.046650852160126835,"theta":-0.053586563614744356,"vega":0.06700166468489893,"rho":-0.030855917938259817,"breakevenPct":3.8964465924222282},{"delta":0.6,"premium":5.398337028824833,"strike":65.75388026607538,"iv":0.5103986696230599,"gamma":0.04380421286031043,"theta":-0.05561263858093127,"vega":0.06625809312638581,"rho":-0.034064074297343594,"breakevenPct":3.38475550304057},{"delta":0.65,"premium":6.9873983739837415,"strike":67.60162601626017,"iv":0.5550032520325203,"gamma":0.038667479674796744,"theta":-0.056869105691056916,"vega":0.0629691056910569,"rho":-0.037699838064365956,"breakevenPct":2.970661689968904},{"delta":0.7,"premium":8.576459719142646,"strike":69.44937176644494,"iv":0.5996078344419807,"gamma":0.03353074648928308,"theta":-0.05812557280118256,"vega":0.05968011825572801,"rho":-0.04133560183138832,"breakevenPct":2.556567876897239},{"delta":0.75,"premium":10.726872964169381,"strike":71.9055374592834,"iv":0.636871661237785,"gamma":0.028722475570032574,"theta":-0.05537491856677525,"vega":0.05439348534201954,"rho":-0.04542258508340091,"breakevenPct":2.0671290297518676},{"delta":0.8,"premium":13.11558089033659,"strike":74.6199782844734,"iv":0.6710193268186753,"gamma":0.024053637350705755,"theta":-0.050923235613463624,"vega":0.04825884907709012,"rho":-0.049701111649554666,"breakevenPct":1.5457061083130998},{"delta":0.85,"premium":18.55624999999999,"strike":80.31249999999999,"iv":0.7808968749999998,"gamma":0.017306250000000006,"theta":-0.04844375,"vega":0.040346875000000004,"rho":-0.05636681946728797,"breakevenPct":1.142548423243155},{"delta":0.9,"premium":31.871938775510216,"strike":93.87755102040818,"iv":1.022571428571429,"gamma":0.010004081632653055,"theta":-0.04587959183673471,"vega":0.030346938775510198,"rho":-0.06923565347608585,"breakevenPct":0.7433772292332961}]},"raw":{"call":[{"delta":0.1,"premium":0.7784748348735973,"strike":94.40981553119991,"iv":1.0096899342199133,"gamma":0.011039487303574293,"theta":-0.056575989433579624,"vega":0.03061035223238914,"rho":0.004179873357109148,"breakevenPct":52.3744042997815},{"delta":0.15,"premium":1.0948133920759298,"strike":88.19878253855184,"iv":0.9793006191401168,"gamma":0.015798881847915683,"theta":-0.0666694383098833,"vega":0.039662380049900296,"rho":0.006348557340650176,"breakevenPct":42.93836390367821},{"delta":0.2,"premium":1.154970536801076,"strike":82.72995119990219,"iv":0.8267309305167982,"gamma":0.02744459569800628,"theta":-0.06054745851028799,"vega":0.04561184255581725,"rho":0.008670720702073368,"breakevenPct":34.280329336806886},{"delta":0.25,"premium":1.2151276815262222,"strike":77.26111986125252,"iv":0.6741612418934799,"gamma":0.03909030954809688,"theta":-0.054425478710692685,"vega":0.0515613050617342,"rho":0.01099288406349656,"breakevenPct":25.622294769935568},{"delta":0.3,"premium":1.2752848262513685,"strike":71.79228852260287,"iv":0.5215915532701615,"gamma":0.050736023398187474,"theta":-0.04830349891109738,"vega":0.05751076756765115,"rho":0.013315047424919749,"breakevenPct":16.964260203064253},{"delta":0.35,"premium":1.3354419709765146,"strike":66.32345718395322,"iv":0.36902186464684317,"gamma":0.06238173724827807,"theta":-0.042181519111502065,"vega":0.0634602300735681,"rho":0.01563721078634294,"breakevenPct":8.306225636192934},{"delta":0.4,"premium":1.6086842869590476,"strike":64.44960790008713,"iv":0.33004153354632587,"gamma":0.06501286668602962,"theta":-0.04036976474005228,"vega":0.06431658437409236,"rho":0.017839423343765405,"breakevenPct":5.74402463109681},{"delta":0.45,"premium":1.949956433343015,"strike":63.72349695033401,"iv":0.3273258785942492,"gamma":0.06476598896311356,"theta":-0.039934098170200404,"vega":0.06354690676735406,"rho":0.020003340261915872,"breakevenPct":5.127986847570071},{"delta":0.5,"premium":2.2912285797269822,"strike":62.99738600058089,"iv":0.3246102236421725,"gamma":0.0645191112401975,"theta":-0.039498431600348535,"vega":0.06277722916061575,"rho":0.022167257180066336,"breakevenPct":4.511949064043333},{"delta":0.55,"premium":2.6325007261109503,"strike":62.27127505082777,"iv":0.32189456869009586,"gamma":0.06427223351728144,"theta":-0.03906276503049666,"vega":0.06200755155387743,"rho":0.024331174098216803,"breakevenPct":3.895911280516594},{"delta":0.6,"premium":2.973772872494917,"strike":61.54516410107465,"iv":0.3191789137380192,"gamma":0.06402535579436539,"theta":-0.038627098460644785,"vega":0.06123787394713912,"rho":0.026495091016367267,"breakevenPct":3.279873496989856},{"delta":0.65,"premium":3.3150450188788847,"strike":60.81905315132152,"iv":0.3164632587859425,"gamma":0.06377847807144932,"theta":-0.03819143189079291,"vega":0.060468196340400814,"rho":0.028659007934517734,"breakevenPct":2.6638357134631176},{"delta":0.7,"premium":3.656317165262852,"strike":60.0929422015684,"iv":0.31374760383386585,"gamma":0.06353160034853325,"theta":-0.037755765320941034,"vega":0.059698518733662505,"rho":0.030822924852668195,"breakevenPct":2.0477979299363795}],"put":[{"delta":0.1,"premium":0.5875625384141276,"strike":49.442591454396215,"iv":0.7549761728957948,"gamma":0.020835678681036855,"theta":-0.035200539798081375,"vega":0.03027255380387225,"rho":-0.0056592382100518045,"breakevenPct":21.79441505365441},{"delta":0.15,"premium":0.6073850441244775,"strike":55.88248954946586,"iv":0.40463511379470507,"gamma":0.03154774732930794,"theta":-0.02647111007895959,"vega":0.03820668834184859,"rho":-0.00825518954420537,"breakevenPct":11.517361124793684},{"delta":0.2,"premium":0.8802601021830007,"strike":57.04366000928936,"iv":0.40310236878773803,"gamma":0.037400046446818394,"theta":-0.03090678123548537,"vega":0.04505759405480725,"rho":-0.010969291200332298,"breakevenPct":10.095405943482689},{"delta":0.25,"premium":1.1531351602415238,"strike":58.20483046911286,"iv":0.401569623780771,"gamma":0.043252345564328845,"theta":-0.03534245239201115,"vega":0.05190849976776591,"rho":-0.013683392856459229,"breakevenPct":8.673450762171694},{"delta":0.3,"premium":1.4260102183000467,"strike":59.366000928936366,"iv":0.400036878773804,"gamma":0.049104644681839296,"theta":-0.03977812354853692,"vega":0.05875940548072457,"rho":-0.01639749451258616,"breakevenPct":7.251495580860699},{"delta":0.35,"premium":1.8606619104240985,"strike":60.449861276258424,"iv":0.40756741973840666,"gamma":0.051724177566389216,"theta":-0.04336064209274673,"vega":0.0629588585017836,"rho":-0.019202102112998606,"breakevenPct":6.212262900857494},{"delta":0.4,"premium":2.489873166864844,"strike":61.440745144669044,"iv":0.42599785969084425,"gamma":0.05045584621482362,"theta":-0.04591712247324614,"vega":0.06396956004756242,"rho":-0.02211555606931391,"breakevenPct":5.633308823748678},{"delta":0.45,"premium":3.1190844233055888,"strike":62.431629013079665,"iv":0.44442829964328184,"gamma":0.04918751486325803,"theta":-0.048473602853745544,"vega":0.06498026159334126,"rho":-0.02502901002562921,"breakevenPct":5.054354746639861},{"delta":0.5,"premium":3.748295679746334,"strike":63.42251288149029,"iv":0.4628587395957194,"gamma":0.04791918351169243,"theta":-0.05103008323424495,"vega":0.06599096313912009,"rho":-0.027942463981944513,"breakevenPct":4.475400669531045},{"delta":0.55,"premium":4.377506936187079,"strike":64.41339674990091,"iv":0.481289179548157,"gamma":0.046650852160126835,"theta":-0.053586563614744356,"vega":0.06700166468489893,"rho":-0.030855917938259817,"breakevenPct":3.8964465924222282},{"delta":0.6,"premium":5.398337028824833,"strike":65.75388026607538,"iv":0.5103986696230599,"gamma":0.04380421286031043,"theta":-0.05561263858093127,"vega":0.06625809312638581,"rho":-0.034064074297343594,"breakevenPct":3.38475550304057},{"delta":0.65,"premium":6.9873983739837415,"strike":67.60162601626017,"iv":0.5550032520325203,"gamma":0.038667479674796744,"theta":-0.056869105691056916,"vega":0.0629691056910569,"rho":-0.037699838064365956,"breakevenPct":2.970661689968904},{"delta":0.7,"premium":8.576459719142646,"strike":69.44937176644494,"iv":0.5996078344419807,"gamma":0.03353074648928308,"theta":-0.05812557280118256,"vega":0.05968011825572801,"rho":-0.04133560183138832,"breakevenPct":2.556567876897239},{"delta":0.75,"premium":10.726872964169381,"strike":71.9055374592834,"iv":0.636871661237785,"gamma":0.028722475570032574,"theta":-0.05537491856677525,"vega":0.05439348534201954,"rho":-0.04542258508340091,"breakevenPct":2.0671290297518676},{"delta":0.8,"premium":13.11558089033659,"strike":74.6199782844734,"iv":0.6710193268186753,"gamma":0.024053637350705755,"theta":-0.050923235613463624,"vega":0.04825884907709012,"rho":-0.049701111649554666,"breakevenPct":1.5457061083130998},{"delta":0.85,"premium":18.55624999999999,"strike":80.31249999999999,"iv":0.7808968749999998,"gamma":0.017306250000000006,"theta":-0.04844375,"vega":0.040346875000000004,"rho":-0.05636681946728797,"breakevenPct":1.142548423243155},{"delta":0.9,"premium":31.871938775510216,"strike":93.87755102040818,"iv":1.022571428571429,"gamma":0.010004081632653055,"theta":-0.04587959183673471,"vega":0.030346938775510198,"rho":-0.06923565347608585,"breakevenPct":0.7433772292332961}]}},"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"}}