{"symbol":"BJRI","url":"https://intraalpha.com/companies/BJRI","capturedAt":"2026-10-23T03:00:08.077Z","state":"ready","quote":{"symbol":"BJRI","last_price":58.79,"prev_close":56.78,"regular_close":58.79,"change":2.01,"change_pct":3.54,"regular_change":2.01,"regular_change_pct":3.54,"extended_change":0,"extended_change_pct":0,"bid":45.29,"ask":61.95,"bid_size":100,"ask_size":400,"volume":464292,"vwap":58.080966,"open":56.7,"high":58.88,"low":56.13,"close":58.79,"trade_count":10958,"last_trade_at":"2026-10-22T20:00:00.419037855Z","last_quote_at":"2026-10-22T20:00:02.317977593Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","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":"BJRI","fetched_at":"2026-10-23T03:00:07.497807+00:00","name":"BJs Restaurants Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"BJ's Restaurants, Inc. owns and operates casual restaurants in the United States. The company is headquartered in Huntington Beach, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1207924000,"ebitda":129066000,"pe_ratio":29.12,"peg_ratio":1.698,"book_value":18.76,"dividend_per_share":null,"dividend_yield":null,"eps":1.95,"revenue_ttm":1432562000,"gross_profit_ttm":222534000,"profit_margin":0.0286,"operating_margin_ttm":0.0501,"return_on_assets_ttm":0.0277,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":-0.113,"quarterly_revenue_growth":0.064,"analyst_target_price":75.43,"analyst_number":0,"beta":1.334,"fifty_two_week_high":74.6,"fifty_two_week_low":28.46,"fifty_day_ma":61.75,"two_hundred_day_ma":50.29,"shares_outstanding":21273800,"forward_pe":23.75,"price_to_sales":0.843,"price_to_book":3.295,"ev_to_revenue":1.207,"ev_to_ebitda":13.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:07.497807+00:00"},"optionObservedAt":"2026-10-22T19:55:06.008Z","bars":[{"c":60.3,"h":60.3,"l":60.3,"n":22,"o":60.3,"t":"2026-10-16T10:05:00Z","v":524,"vw":60.3},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-16T10:20:00Z","v":500,"vw":60.3},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-16T12:55:00Z","v":110,"vw":60.5},{"c":60.71,"h":60.71,"l":60.71,"n":8,"o":60.71,"t":"2026-10-16T13:10:00Z","v":787,"vw":60.71},{"c":60.61,"h":60.61,"l":60.34,"n":25,"o":60.34,"t":"2026-10-16T13:20:00Z","v":1440,"vw":60.464539},{"c":60.5,"h":60.5,"l":60.5,"n":12,"o":60.5,"t":"2026-10-16T13:25:00Z","v":217,"vw":60.5},{"c":60.505,"h":60.505,"l":60.22,"n":33,"o":60.22,"t":"2026-10-16T13:30:00Z","v":20056,"vw":60.224292},{"c":60.84,"h":60.84,"l":60.475,"n":24,"o":60.475,"t":"2026-10-16T13:35:00Z","v":1045,"vw":60.543097},{"c":60.72,"h":60.92,"l":60.475,"n":132,"o":60.475,"t":"2026-10-16T13:40:00Z","v":4807,"vw":60.797084},{"c":60.83,"h":60.83,"l":60.83,"n":23,"o":60.83,"t":"2026-10-16T13:45:00Z","v":580,"vw":60.83},{"c":61.1,"h":61.22,"l":60.91,"n":93,"o":61.21,"t":"2026-10-16T13:50:00Z","v":5258,"vw":61.182558},{"c":60.805,"h":60.805,"l":60.8,"n":13,"o":60.8,"t":"2026-10-16T13:55:00Z","v":580,"vw":60.80375},{"c":60.625,"h":60.95,"l":60.47,"n":106,"o":60.945,"t":"2026-10-16T14:00:00Z","v":3420,"vw":60.81675},{"c":60.2725,"h":60.715,"l":60.265,"n":75,"o":60.625,"t":"2026-10-16T14:05:00Z","v":4966,"vw":60.638911},{"c":60.365,"h":60.365,"l":60.29,"n":25,"o":60.29,"t":"2026-10-16T14:10:00Z","v":3293,"vw":60.299161},{"c":60.21,"h":60.295,"l":60.15,"n":52,"o":60.265,"t":"2026-10-16T14:15:00Z","v":1626,"vw":60.253522},{"c":60.07,"h":60.09,"l":60.01,"n":63,"o":60.09,"t":"2026-10-16T14:20:00Z","v":2070,"vw":60.060323},{"c":60.06,"h":60.07,"l":60.06,"n":49,"o":60.07,"t":"2026-10-16T14:25:00Z","v":1077,"vw":60.067449},{"c":60.13,"h":60.35,"l":60.01,"n":128,"o":60.01,"t":"2026-10-16T14:30:00Z","v":5503,"vw":60.153272},{"c":60.125,"h":60.13,"l":60.125,"n":11,"o":60.13,"t":"2026-10-16T14:35:00Z","v":290,"vw":60.1275},{"c":59.755,"h":59.96,"l":59.655,"n":102,"o":59.96,"t":"2026-10-16T14:40:00Z","v":3235,"vw":59.744518},{"c":59.61,"h":59.74,"l":59.455,"n":184,"o":59.74,"t":"2026-10-16T14:45:00Z","v":8571,"vw":59.579352},{"c":59.67,"h":59.67,"l":59.64,"n":38,"o":59.67,"t":"2026-10-16T14:50:00Z","v":1616,"vw":59.6585},{"c":59.67,"h":59.67,"l":59.67,"n":15,"o":59.67,"t":"2026-10-16T14:55:00Z","v":557,"vw":59.67},{"c":59.42,"h":59.67,"l":59.42,"n":114,"o":59.67,"t":"2026-10-16T15:00:00Z","v":3674,"vw":59.531364},{"c":59.565,"h":59.64,"l":59.415,"n":168,"o":59.425,"t":"2026-10-16T15:05:00Z","v":8191,"vw":59.524613},{"c":59.775,"h":59.775,"l":59.565,"n":58,"o":59.565,"t":"2026-10-16T15:10:00Z","v":1580,"vw":59.616875},{"c":59.64,"h":59.775,"l":59.61,"n":36,"o":59.775,"t":"2026-10-16T15:15:00Z","v":1220,"vw":59.651875},{"c":59.68,"h":59.73,"l":59.675,"n":53,"o":59.675,"t":"2026-10-16T15:20:00Z","v":1738,"vw":59.684445},{"c":59.61,"h":59.7,"l":59.55,"n":129,"o":59.58,"t":"2026-10-16T15:25:00Z","v":4036,"vw":59.59783},{"c":59.655,"h":59.655,"l":59.5301,"n":38,"o":59.5301,"t":"2026-10-16T15:30:00Z","v":1086,"vw":59.624554},{"c":59.665,"h":59.665,"l":59.665,"n":10,"o":59.665,"t":"2026-10-16T15:35:00Z","v":285,"vw":59.665},{"c":59.2,"h":59.6,"l":59.19,"n":185,"o":59.55,"t":"2026-10-16T15:40:00Z","v":6198,"vw":59.359264},{"c":59.14,"h":59.3,"l":59.14,"n":81,"o":59.205,"t":"2026-10-16T15:45:00Z","v":2876,"vw":59.183982},{"c":59.22,"h":59.22,"l":59.22,"n":14,"o":59.22,"t":"2026-10-16T15:50:00Z","v":337,"vw":59.22},{"c":59.085,"h":59.13,"l":59.07,"n":103,"o":59.125,"t":"2026-10-16T15:55:00Z","v":3136,"vw":59.098889},{"c":59.39,"h":59.39,"l":59.185,"n":97,"o":59.22,"t":"2026-10-16T16:00:00Z","v":3751,"vw":59.314065},{"c":59.52,"h":59.55,"l":59.43,"n":25,"o":59.43,"t":"2026-10-16T16:05:00Z","v":1077,"vw":59.5125},{"c":59.595,"h":59.595,"l":59.42,"n":105,"o":59.47,"t":"2026-10-16T16:10:00Z","v":4308,"vw":59.466395},{"c":59.585,"h":59.78,"l":59.585,"n":37,"o":59.64,"t":"2026-10-16T16:15:00Z","v":1289,"vw":59.673832},{"c":59.55,"h":59.64,"l":59.54,"n":35,"o":59.54,"t":"2026-10-16T16:20:00Z","v":1718,"vw":59.5525},{"c":59.71,"h":59.71,"l":59.545,"n":55,"o":59.545,"t":"2026-10-16T16:25:00Z","v":1708,"vw":59.588923},{"c":59.875,"h":59.875,"l":59.54,"n":196,"o":59.59,"t":"2026-10-16T16:30:00Z","v":7654,"vw":59.635961},{"c":59.6,"h":59.875,"l":59.585,"n":98,"o":59.875,"t":"2026-10-16T16:35:00Z","v":3484,"vw":59.732122},{"c":59.605,"h":59.605,"l":59.53,"n":66,"o":59.53,"t":"2026-10-16T16:40:00Z","v":2331,"vw":59.564583},{"c":59.48,"h":59.63,"l":59.47,"n":136,"o":59.605,"t":"2026-10-16T16:45:00Z","v":3946,"vw":59.557381},{"c":59.42,"h":59.42,"l":59.325,"n":100,"o":59.39,"t":"2026-10-16T16:50:00Z","v":2713,"vw":59.364397},{"c":59.365,"h":59.385,"l":59.365,"n":28,"o":59.385,"t":"2026-10-16T16:55:00Z","v":573,"vw":59.375},{"c":59.285,"h":59.42,"l":59.285,"n":82,"o":59.42,"t":"2026-10-16T17:00:00Z","v":3165,"vw":59.304099},{"c":59.24,"h":59.26,"l":59.17,"n":80,"o":59.26,"t":"2026-10-16T17:05:00Z","v":2875,"vw":59.242307},{"c":59.28,"h":59.29,"l":59.275,"n":37,"o":59.28,"t":"2026-10-16T17:10:00Z","v":1243,"vw":59.278571},{"c":59.14,"h":59.305,"l":59.135,"n":97,"o":59.305,"t":"2026-10-16T17:15:00Z","v":4097,"vw":59.201552},{"c":59.28,"h":59.28,"l":59.145,"n":92,"o":59.2,"t":"2026-10-16T17:20:00Z","v":5409,"vw":59.212256},{"c":59.32,"h":59.37,"l":59.29,"n":37,"o":59.3,"t":"2026-10-16T17:25:00Z","v":1369,"vw":59.32},{"c":59.24,"h":59.2954,"l":59.18,"n":98,"o":59.29,"t":"2026-10-16T17:30:00Z","v":4102,"vw":59.257385},{"c":59.245,"h":59.245,"l":59.24,"n":36,"o":59.24,"t":"2026-10-16T17:35:00Z","v":1048,"vw":59.240898},{"c":59.29,"h":59.38,"l":59.24,"n":124,"o":59.25,"t":"2026-10-16T17:40:00Z","v":3464,"vw":59.3425},{"c":59.45,"h":59.505,"l":59.345,"n":56,"o":59.345,"t":"2026-10-16T17:45:00Z","v":1419,"vw":59.428928},{"c":59.45,"h":59.52,"l":59.45,"n":40,"o":59.51,"t":"2026-10-16T17:50:00Z","v":1015,"vw":59.501667},{"c":59.15,"h":59.22,"l":59.15,"n":28,"o":59.22,"t":"2026-10-16T17:55:00Z","v":850,"vw":59.206},{"c":59.3,"h":59.39,"l":59.175,"n":107,"o":59.265,"t":"2026-10-16T18:00:00Z","v":4266,"vw":59.314424},{"c":59.35,"h":59.41,"l":59.29,"n":60,"o":59.3,"t":"2026-10-16T18:05:00Z","v":2449,"vw":59.360153},{"c":59.32,"h":59.37,"l":59.32,"n":26,"o":59.365,"t":"2026-10-16T18:10:00Z","v":551,"vw":59.351561},{"c":59.12,"h":59.28,"l":59.12,"n":101,"o":59.28,"t":"2026-10-16T18:15:00Z","v":2196,"vw":59.241111},{"c":59.38,"h":59.38,"l":59.18,"n":100,"o":59.18,"t":"2026-10-16T18:20:00Z","v":2459,"vw":59.257991},{"c":59.42,"h":59.43,"l":59.37,"n":101,"o":59.43,"t":"2026-10-16T18:25:00Z","v":3117,"vw":59.398413},{"c":59.23,"h":59.3,"l":59.1675,"n":134,"o":59.3,"t":"2026-10-16T18:35:00Z","v":3369,"vw":59.25292},{"c":59.15,"h":59.19,"l":59.15,"n":53,"o":59.19,"t":"2026-10-16T18:40:00Z","v":1252,"vw":59.16},{"c":59.15,"h":59.15,"l":59.07,"n":59,"o":59.07,"t":"2026-10-16T18:45:00Z","v":1727,"vw":59.115},{"c":59.22,"h":59.22,"l":59.175,"n":10,"o":59.175,"t":"2026-10-16T18:50:00Z","v":264,"vw":59.1975},{"c":58.95,"h":59.09,"l":58.95,"n":159,"o":59.09,"t":"2026-10-16T18:55:00Z","v":4750,"vw":59.033333},{"c":59.0675,"h":59.0675,"l":58.97,"n":133,"o":58.97,"t":"2026-10-16T19:00:00Z","v":3622,"vw":59.011459},{"c":59.04,"h":59.105,"l":59.01,"n":80,"o":59.105,"t":"2026-10-16T19:05:00Z","v":2739,"vw":59.050938},{"c":59.08,"h":59.11,"l":59.08,"n":51,"o":59.105,"t":"2026-10-16T19:10:00Z","v":1812,"vw":59.0865},{"c":59.025,"h":59.18,"l":58.9,"n":301,"o":59.08,"t":"2026-10-16T19:15:00Z","v":11520,"vw":59.048651},{"c":59.045,"h":59.045,"l":58.98,"n":86,"o":59.04,"t":"2026-10-16T19:20:00Z","v":4609,"vw":59.010618},{"c":59.045,"h":59.05,"l":58.95,"n":111,"o":58.96,"t":"2026-10-16T19:25:00Z","v":6013,"vw":58.991002},{"c":59.16,"h":59.17,"l":59.045,"n":230,"o":59.045,"t":"2026-10-16T19:30:00Z","v":8341,"vw":59.104781},{"c":59.13,"h":59.16,"l":59.08,"n":141,"o":59.16,"t":"2026-10-16T19:35:00Z","v":6544,"vw":59.123469},{"c":59.31,"h":59.315,"l":59.12,"n":208,"o":59.13,"t":"2026-10-16T19:40:00Z","v":8839,"vw":59.15464},{"c":59.355,"h":59.44,"l":59.295,"n":192,"o":59.295,"t":"2026-10-16T19:45:00Z","v":9025,"vw":59.374004},{"c":59.34,"h":59.58,"l":59.26,"n":489,"o":59.35,"t":"2026-10-16T19:50:00Z","v":23609,"vw":59.43433},{"c":59.43,"h":59.445,"l":59.12,"n":1215,"o":59.24,"t":"2026-10-16T19:55:00Z","v":56142,"vw":59.369747},{"c":59.38,"h":59.38,"l":59.38,"n":21,"o":59.38,"t":"2026-10-16T20:00:00Z","v":121891,"vw":59.38},{"c":59,"h":59.5,"l":59,"n":8,"o":59.5,"t":"2026-10-19T11:25:00Z","v":874,"vw":59.307125},{"c":59.5,"h":59.51,"l":59.5,"n":7,"o":59.51,"t":"2026-10-19T11:40:00Z","v":877,"vw":59.503888},{"c":59.5,"h":59.5,"l":59.38,"n":8,"o":59.38,"t":"2026-10-19T13:10:00Z","v":429,"vw":59.413253},{"c":59.065,"h":59.805,"l":58.875,"n":38,"o":59.49,"t":"2026-10-19T13:30:00Z","v":6901,"vw":59.468872},{"c":59.065,"h":59.065,"l":59.065,"n":5,"o":59.065,"t":"2026-10-19T13:45:00Z","v":740,"vw":59.065},{"c":58.645,"h":58.71,"l":58.48,"n":56,"o":58.64,"t":"2026-10-19T13:50:00Z","v":2376,"vw":58.608896},{"c":58.38,"h":58.645,"l":58.38,"n":37,"o":58.645,"t":"2026-10-19T13:55:00Z","v":1189,"vw":58.47695},{"c":58.74,"h":58.79,"l":58.53,"n":128,"o":58.53,"t":"2026-10-19T14:00:00Z","v":3905,"vw":58.715239},{"c":58.785,"h":58.825,"l":58.785,"n":27,"o":58.825,"t":"2026-10-19T14:05:00Z","v":490,"vw":58.811667},{"c":58.82,"h":58.82,"l":58.82,"n":7,"o":58.82,"t":"2026-10-19T14:10:00Z","v":171,"vw":58.82},{"c":58.8,"h":59.01,"l":58.8,"n":82,"o":58.93,"t":"2026-10-19T14:15:00Z","v":2741,"vw":58.892353},{"c":58.62,"h":58.62,"l":58.62,"n":7,"o":58.62,"t":"2026-10-19T14:20:00Z","v":333,"vw":58.62},{"c":58.625,"h":58.7,"l":58.625,"n":14,"o":58.7,"t":"2026-10-19T14:25:00Z","v":349,"vw":58.6625},{"c":58.945,"h":58.945,"l":58.645,"n":53,"o":58.645,"t":"2026-10-19T14:30:00Z","v":1639,"vw":58.832688},{"c":59,"h":59,"l":59,"n":17,"o":59,"t":"2026-10-19T14:35:00Z","v":641,"vw":59},{"c":58.67,"h":58.93,"l":58.61,"n":83,"o":58.93,"t":"2026-10-19T14:40:00Z","v":2611,"vw":58.709567},{"c":58.67,"h":58.67,"l":58.67,"n":15,"o":58.67,"t":"2026-10-19T14:45:00Z","v":366,"vw":58.67},{"c":58.495,"h":58.56,"l":58.495,"n":70,"o":58.51,"t":"2026-10-19T14:50:00Z","v":1476,"vw":58.521667},{"c":58.63,"h":58.63,"l":58.49,"n":98,"o":58.53,"t":"2026-10-19T14:55:00Z","v":3828,"vw":58.539542},{"c":58.695,"h":58.695,"l":58.64,"n":40,"o":58.645,"t":"2026-10-19T15:00:00Z","v":1013,"vw":58.671718},{"c":58.715,"h":58.715,"l":58.715,"n":16,"o":58.715,"t":"2026-10-19T15:05:00Z","v":391,"vw":58.715},{"c":59.1,"h":59.1,"l":58.63,"n":106,"o":58.715,"t":"2026-10-19T15:10:00Z","v":5290,"vw":58.848053},{"c":59.18,"h":59.18,"l":59.1,"n":66,"o":59.1,"t":"2026-10-19T15:15:00Z","v":1064,"vw":59.124},{"c":59.35,"h":59.36,"l":59.14,"n":74,"o":59.14,"t":"2026-10-19T15:20:00Z","v":1992,"vw":59.276993},{"c":59.41,"h":59.41,"l":59.375,"n":18,"o":59.375,"t":"2026-10-19T15:25:00Z","v":433,"vw":59.39},{"c":59.38,"h":59.38,"l":59.38,"n":11,"o":59.38,"t":"2026-10-19T15:30:00Z","v":166,"vw":59.38},{"c":59.29,"h":59.43,"l":59.24,"n":102,"o":59.43,"t":"2026-10-19T15:35:00Z","v":2656,"vw":59.2884},{"c":59.32,"h":59.36,"l":59.315,"n":62,"o":59.315,"t":"2026-10-19T15:40:00Z","v":1303,"vw":59.34},{"c":59.19,"h":59.41,"l":59.19,"n":160,"o":59.37,"t":"2026-10-19T15:45:00Z","v":4767,"vw":59.347907},{"c":59.32,"h":59.32,"l":59.2369,"n":35,"o":59.27,"t":"2026-10-19T15:50:00Z","v":788,"vw":59.275633},{"c":59.42,"h":59.42,"l":59.295,"n":55,"o":59.295,"t":"2026-10-19T15:55:00Z","v":1068,"vw":59.351836},{"c":59.18,"h":59.42,"l":59.18,"n":87,"o":59.42,"t":"2026-10-19T16:00:00Z","v":2285,"vw":59.263186},{"c":59.19,"h":59.25,"l":59.08,"n":44,"o":59.25,"t":"2026-10-19T16:05:00Z","v":957,"vw":59.173023},{"c":59.125,"h":59.215,"l":59.11,"n":63,"o":59.215,"t":"2026-10-19T16:10:00Z","v":1842,"vw":59.165},{"c":59.14,"h":59.17,"l":59.14,"n":17,"o":59.17,"t":"2026-10-19T16:15:00Z","v":569,"vw":59.150907},{"c":59.145,"h":59.145,"l":59.145,"n":20,"o":59.145,"t":"2026-10-19T16:20:00Z","v":804,"vw":59.145},{"c":59.195,"h":59.195,"l":59.16,"n":41,"o":59.17,"t":"2026-10-19T16:25:00Z","v":797,"vw":59.17875},{"c":59.1,"h":59.19,"l":59.1,"n":89,"o":59.19,"t":"2026-10-19T16:30:00Z","v":1965,"vw":59.156751},{"c":59.05,"h":59.125,"l":59.05,"n":54,"o":59.125,"t":"2026-10-19T16:35:00Z","v":1179,"vw":59.073},{"c":58.965,"h":59.03,"l":58.95,"n":81,"o":59.03,"t":"2026-10-19T16:40:00Z","v":3059,"vw":58.987353},{"c":58.985,"h":58.985,"l":58.985,"n":20,"o":58.985,"t":"2026-10-19T16:45:00Z","v":479,"vw":58.985},{"c":59.08,"h":59.08,"l":59.05,"n":47,"o":59.05,"t":"2026-10-19T16:50:00Z","v":1614,"vw":59.059989},{"c":59.15,"h":59.15,"l":59.15,"n":27,"o":59.15,"t":"2026-10-19T16:55:00Z","v":703,"vw":59.15},{"c":59.205,"h":59.205,"l":59.205,"n":43,"o":59.205,"t":"2026-10-19T17:00:00Z","v":1251,"vw":59.205},{"c":59.155,"h":59.155,"l":59.06,"n":102,"o":59.09,"t":"2026-10-19T17:05:00Z","v":2031,"vw":59.118576},{"c":59.165,"h":59.165,"l":59.16,"n":32,"o":59.16,"t":"2026-10-19T17:10:00Z","v":804,"vw":59.162},{"c":59.17,"h":59.17,"l":59.15,"n":32,"o":59.15,"t":"2026-10-19T17:15:00Z","v":614,"vw":59.16},{"c":59.175,"h":59.175,"l":59.165,"n":57,"o":59.165,"t":"2026-10-19T17:20:00Z","v":983,"vw":59.17},{"c":59.275,"h":59.295,"l":59.24,"n":110,"o":59.24,"t":"2026-10-19T17:25:00Z","v":4056,"vw":59.255373},{"c":59.115,"h":59.28,"l":59.115,"n":118,"o":59.28,"t":"2026-10-19T17:30:00Z","v":3734,"vw":59.202162},{"c":59.08,"h":59.08,"l":59.08,"n":10,"o":59.08,"t":"2026-10-19T17:35:00Z","v":221,"vw":59.08},{"c":59.07,"h":59.1,"l":59.06,"n":99,"o":59.06,"t":"2026-10-19T17:40:00Z","v":3662,"vw":59.081191},{"c":59.02,"h":59.07,"l":59.02,"n":34,"o":59.07,"t":"2026-10-19T17:45:00Z","v":1067,"vw":59.03875},{"c":58.96,"h":59.01,"l":58.85,"n":114,"o":59.01,"t":"2026-10-19T17:50:00Z","v":7504,"vw":58.961697},{"c":59.18,"h":59.18,"l":58.96,"n":72,"o":58.96,"t":"2026-10-19T17:55:00Z","v":2285,"vw":59.049069},{"c":59.25,"h":59.25,"l":59.095,"n":55,"o":59.18,"t":"2026-10-19T18:00:00Z","v":3162,"vw":59.194074},{"c":59.15,"h":59.24,"l":59.125,"n":55,"o":59.125,"t":"2026-10-19T18:05:00Z","v":1790,"vw":59.165},{"c":59.14,"h":59.155,"l":59.14,"n":27,"o":59.155,"t":"2026-10-19T18:10:00Z","v":738,"vw":59.152},{"c":59.12,"h":59.145,"l":59.05,"n":88,"o":59.145,"t":"2026-10-19T18:15:00Z","v":2525,"vw":59.115417},{"c":59.095,"h":59.14,"l":59.095,"n":134,"o":59.11,"t":"2026-10-19T18:20:00Z","v":4233,"vw":59.125617},{"c":59.08,"h":59.095,"l":59.05,"n":94,"o":59.095,"t":"2026-10-19T18:25:00Z","v":2806,"vw":59.076713},{"c":59.085,"h":59.085,"l":59.05,"n":38,"o":59.085,"t":"2026-10-19T18:30:00Z","v":794,"vw":59.07625},{"c":59.11,"h":59.175,"l":59.085,"n":67,"o":59.085,"t":"2026-10-19T18:35:00Z","v":1723,"vw":59.1325},{"c":58.96,"h":59.06,"l":58.95,"n":149,"o":59.06,"t":"2026-10-19T18:40:00Z","v":3411,"vw":58.996875},{"c":58.98,"h":59,"l":58.93,"n":102,"o":58.94,"t":"2026-10-19T18:45:00Z","v":2620,"vw":58.975556},{"c":58.925,"h":59.02,"l":58.91,"n":89,"o":59.02,"t":"2026-10-19T18:50:00Z","v":2827,"vw":58.996408},{"c":59.025,"h":59.09,"l":59,"n":75,"o":59,"t":"2026-10-19T18:55:00Z","v":1989,"vw":59.03},{"c":59.045,"h":59.045,"l":59.03,"n":30,"o":59.03,"t":"2026-10-19T19:00:00Z","v":898,"vw":59.039},{"c":58.85,"h":59.05,"l":58.785,"n":125,"o":59.05,"t":"2026-10-19T19:05:00Z","v":5732,"vw":58.936842},{"c":58.62,"h":58.785,"l":58.62,"n":136,"o":58.785,"t":"2026-10-19T19:10:00Z","v":8316,"vw":58.711724},{"c":58.7,"h":58.745,"l":58.58,"n":201,"o":58.62,"t":"2026-10-19T19:15:00Z","v":8965,"vw":58.655854},{"c":58.695,"h":58.77,"l":58.6,"n":284,"o":58.7,"t":"2026-10-19T19:20:00Z","v":15433,"vw":58.703306},{"c":58.65,"h":58.715,"l":58.569,"n":137,"o":58.715,"t":"2026-10-19T19:25:00Z","v":6717,"vw":58.656108},{"c":58.765,"h":58.81,"l":58.54,"n":212,"o":58.6,"t":"2026-10-19T19:30:00Z","v":8243,"vw":58.706081},{"c":58.7,"h":58.87,"l":58.7,"n":104,"o":58.79,"t":"2026-10-19T19:35:00Z","v":4154,"vw":58.7928},{"c":58.98,"h":58.98,"l":58.75,"n":113,"o":58.75,"t":"2026-10-19T19:40:00Z","v":4850,"vw":58.821835},{"c":58.91,"h":59.13,"l":58.85,"n":314,"o":58.905,"t":"2026-10-19T19:45:00Z","v":15828,"vw":58.977128},{"c":58.86,"h":58.96,"l":58.769,"n":331,"o":58.91,"t":"2026-10-19T19:50:00Z","v":12930,"vw":58.880032},{"c":58.83,"h":59.025,"l":58.66,"n":1533,"o":58.83,"t":"2026-10-19T19:55:00Z","v":82310,"vw":58.798858},{"c":58.85,"h":58.85,"l":58.85,"n":35,"o":58.85,"t":"2026-10-19T20:00:00Z","v":72700,"vw":58.85},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-19T20:25:00Z","v":17760,"vw":58.85},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-20T12:40:00Z","v":1000,"vw":58.8},{"c":58.85,"h":58.965,"l":58.84,"n":17,"o":58.84,"t":"2026-10-20T13:30:00Z","v":4794,"vw":58.85188},{"c":58.685,"h":58.685,"l":58.685,"n":7,"o":58.685,"t":"2026-10-20T13:35:00Z","v":152,"vw":58.685},{"c":58.975,"h":59.07,"l":58.54,"n":101,"o":58.585,"t":"2026-10-20T13:40:00Z","v":3049,"vw":58.826785},{"c":58.85,"h":58.85,"l":58.85,"n":6,"o":58.85,"t":"2026-10-20T13:45:00Z","v":132,"vw":58.85},{"c":59.44,"h":59.52,"l":59.2,"n":70,"o":59.24,"t":"2026-10-20T13:50:00Z","v":1975,"vw":59.351535},{"c":59.22,"h":59.45,"l":59.22,"n":81,"o":59.45,"t":"2026-10-20T13:55:00Z","v":2330,"vw":59.272563},{"c":59.125,"h":59.42,"l":59.04,"n":61,"o":59.42,"t":"2026-10-20T14:00:00Z","v":1511,"vw":59.212512},{"c":58.84,"h":58.9,"l":58.73,"n":67,"o":58.9,"t":"2026-10-20T14:05:00Z","v":4383,"vw":58.84},{"c":58.84,"h":58.895,"l":58.84,"n":38,"o":58.895,"t":"2026-10-20T14:10:00Z","v":435,"vw":58.8675},{"c":58.91,"h":58.91,"l":58.77,"n":57,"o":58.77,"t":"2026-10-20T14:15:00Z","v":1005,"vw":58.855153},{"c":58.945,"h":58.965,"l":58.89,"n":55,"o":58.92,"t":"2026-10-20T14:20:00Z","v":1699,"vw":58.938916},{"c":58.945,"h":58.945,"l":58.945,"n":13,"o":58.945,"t":"2026-10-20T14:25:00Z","v":1816,"vw":58.945},{"c":59.2,"h":59.2,"l":59.11,"n":26,"o":59.11,"t":"2026-10-20T14:30:00Z","v":870,"vw":59.153325},{"c":59.305,"h":59.38,"l":59.305,"n":20,"o":59.375,"t":"2026-10-20T14:35:00Z","v":754,"vw":59.354277},{"c":59.36,"h":59.36,"l":59.345,"n":29,"o":59.345,"t":"2026-10-20T14:40:00Z","v":787,"vw":59.353443},{"c":59.1,"h":59.245,"l":59.1,"n":97,"o":59.16,"t":"2026-10-20T14:45:00Z","v":1484,"vw":59.157177},{"c":59.31,"h":59.31,"l":59.19,"n":42,"o":59.245,"t":"2026-10-20T14:50:00Z","v":1218,"vw":59.255714},{"c":59.735,"h":59.7351,"l":59.22,"n":176,"o":59.22,"t":"2026-10-20T14:55:00Z","v":8834,"vw":59.521273},{"c":59.58,"h":59.685,"l":59.58,"n":33,"o":59.685,"t":"2026-10-20T15:00:00Z","v":612,"vw":59.618333},{"c":59.62,"h":59.62,"l":59.615,"n":25,"o":59.615,"t":"2026-10-20T15:05:00Z","v":780,"vw":59.617471},{"c":59.6,"h":59.62,"l":59.4525,"n":85,"o":59.62,"t":"2026-10-20T15:10:00Z","v":3502,"vw":59.577459},{"c":59.7,"h":59.78,"l":59.535,"n":99,"o":59.535,"t":"2026-10-20T15:15:00Z","v":2396,"vw":59.700372},{"c":59.76,"h":59.76,"l":59.69,"n":60,"o":59.71,"t":"2026-10-20T15:20:00Z","v":1836,"vw":59.712},{"c":59.62,"h":59.63,"l":59.62,"n":36,"o":59.63,"t":"2026-10-20T15:25:00Z","v":795,"vw":59.627831},{"c":59.69,"h":59.69,"l":59.57,"n":51,"o":59.57,"t":"2026-10-20T15:30:00Z","v":1171,"vw":59.650394},{"c":59.675,"h":59.675,"l":59.66,"n":21,"o":59.66,"t":"2026-10-20T15:35:00Z","v":333,"vw":59.6675},{"c":59.715,"h":59.715,"l":59.715,"n":16,"o":59.715,"t":"2026-10-20T15:40:00Z","v":316,"vw":59.715},{"c":59.75,"h":59.75,"l":59.715,"n":53,"o":59.715,"t":"2026-10-20T15:45:00Z","v":1518,"vw":59.73274},{"c":59.65,"h":59.65,"l":59.65,"n":121,"o":59.65,"t":"2026-10-20T15:50:00Z","v":1121,"vw":59.65},{"c":59.64,"h":59.67,"l":59.64,"n":53,"o":59.64,"t":"2026-10-20T15:55:00Z","v":1024,"vw":59.655},{"c":59.62,"h":59.62,"l":59.54,"n":52,"o":59.54,"t":"2026-10-20T16:00:00Z","v":1027,"vw":59.56716},{"c":59.58,"h":59.63,"l":59.45,"n":123,"o":59.6031,"t":"2026-10-20T16:05:00Z","v":3698,"vw":59.496679},{"c":59.36,"h":59.58,"l":59.36,"n":81,"o":59.58,"t":"2026-10-20T16:15:00Z","v":1462,"vw":59.436778},{"c":59.56,"h":59.56,"l":59.42,"n":39,"o":59.42,"t":"2026-10-20T16:20:00Z","v":1323,"vw":59.482143},{"c":59.2875,"h":59.455,"l":59.2875,"n":104,"o":59.455,"t":"2026-10-20T16:25:00Z","v":4537,"vw":59.428645},{"c":59.175,"h":59.245,"l":59.175,"n":82,"o":59.245,"t":"2026-10-20T16:30:00Z","v":4463,"vw":59.195578},{"c":59.2,"h":59.21,"l":59.15,"n":123,"o":59.15,"t":"2026-10-20T16:35:00Z","v":5947,"vw":59.169419},{"c":59.19,"h":59.2,"l":59.185,"n":101,"o":59.2,"t":"2026-10-20T16:40:00Z","v":2619,"vw":59.188589},{"c":59.24,"h":59.33,"l":59.19,"n":121,"o":59.19,"t":"2026-10-20T16:45:00Z","v":4466,"vw":59.225027},{"c":59.305,"h":59.36,"l":59.23,"n":80,"o":59.34,"t":"2026-10-20T16:50:00Z","v":1999,"vw":59.298891},{"c":59.11,"h":59.24,"l":59.11,"n":119,"o":59.24,"t":"2026-10-20T16:55:00Z","v":2676,"vw":59.174102},{"c":59.32,"h":59.32,"l":59.15,"n":244,"o":59.21,"t":"2026-10-20T17:00:00Z","v":19463,"vw":59.214512},{"c":59.26,"h":59.32,"l":59.17,"n":103,"o":59.32,"t":"2026-10-20T17:05:00Z","v":4193,"vw":59.253861},{"c":59.23,"h":59.34,"l":59.16,"n":119,"o":59.34,"t":"2026-10-20T17:10:00Z","v":2294,"vw":59.241818},{"c":59.32,"h":59.32,"l":59.2125,"n":149,"o":59.2125,"t":"2026-10-20T17:15:00Z","v":3200,"vw":59.244782},{"c":59.41,"h":59.41,"l":59.34,"n":133,"o":59.34,"t":"2026-10-20T17:20:00Z","v":2612,"vw":59.3675},{"c":59.35,"h":59.46,"l":59.265,"n":154,"o":59.385,"t":"2026-10-20T17:25:00Z","v":4760,"vw":59.388218},{"c":59.42,"h":59.45,"l":59.26,"n":117,"o":59.435,"t":"2026-10-20T17:30:00Z","v":4446,"vw":59.383911},{"c":59.41,"h":59.42,"l":59.3475,"n":44,"o":59.3475,"t":"2026-10-20T17:35:00Z","v":814,"vw":59.391308},{"c":59.385,"h":59.48,"l":59.385,"n":67,"o":59.42,"t":"2026-10-20T17:40:00Z","v":6609,"vw":59.399585},{"c":59.38,"h":59.57,"l":59.38,"n":178,"o":59.5,"t":"2026-10-20T17:45:00Z","v":7088,"vw":59.487501},{"c":59.425,"h":59.425,"l":59.325,"n":84,"o":59.37,"t":"2026-10-20T17:50:00Z","v":3521,"vw":59.387826},{"c":59.53,"h":59.53,"l":59.46,"n":116,"o":59.48,"t":"2026-10-20T17:55:00Z","v":4546,"vw":59.503592},{"c":59.5401,"h":59.62,"l":59.45,"n":30,"o":59.62,"t":"2026-10-20T18:00:00Z","v":787,"vw":59.525568},{"c":59.335,"h":59.54,"l":59.335,"n":140,"o":59.54,"t":"2026-10-20T18:05:00Z","v":3035,"vw":59.473054},{"c":59.35,"h":59.35,"l":59.35,"n":14,"o":59.35,"t":"2026-10-20T18:10:00Z","v":262,"vw":59.35},{"c":59.5,"h":59.56,"l":59.385,"n":233,"o":59.42,"t":"2026-10-20T18:15:00Z","v":22618,"vw":59.440629},{"c":59.41,"h":59.525,"l":59.39,"n":163,"o":59.45,"t":"2026-10-20T18:20:00Z","v":9478,"vw":59.42056},{"c":59.35,"h":59.46,"l":59.35,"n":266,"o":59.41,"t":"2026-10-20T18:25:00Z","v":14425,"vw":59.409248},{"c":59.42,"h":59.46,"l":59.36,"n":65,"o":59.4,"t":"2026-10-20T18:30:00Z","v":1899,"vw":59.412891},{"c":59.45,"h":59.5,"l":59.42,"n":127,"o":59.42,"t":"2026-10-20T18:35:00Z","v":2830,"vw":59.458571},{"c":59.355,"h":59.5,"l":59.3,"n":153,"o":59.5,"t":"2026-10-20T18:40:00Z","v":5634,"vw":59.419737},{"c":59.48,"h":59.53,"l":59.41,"n":167,"o":59.41,"t":"2026-10-20T18:45:00Z","v":4415,"vw":59.451123},{"c":59.435,"h":59.51,"l":59.34,"n":326,"o":59.48,"t":"2026-10-20T18:50:00Z","v":14167,"vw":59.458182},{"c":59.22,"h":59.435,"l":59.22,"n":169,"o":59.435,"t":"2026-10-20T18:55:00Z","v":7510,"vw":59.371675},{"c":59.2775,"h":59.285,"l":59.19,"n":198,"o":59.285,"t":"2026-10-20T19:00:00Z","v":9981,"vw":59.24979},{"c":59.225,"h":59.28,"l":59.11,"n":213,"o":59.28,"t":"2026-10-20T19:05:00Z","v":10681,"vw":59.208371},{"c":59.17,"h":59.225,"l":59.11,"n":131,"o":59.225,"t":"2026-10-20T19:10:00Z","v":4471,"vw":59.162211},{"c":59.235,"h":59.32,"l":59.12,"n":156,"o":59.25,"t":"2026-10-20T19:15:00Z","v":8905,"vw":59.224207},{"c":59.355,"h":59.4,"l":59.28,"n":304,"o":59.31,"t":"2026-10-20T19:20:00Z","v":15270,"vw":59.336098},{"c":59.27,"h":59.37,"l":59.26,"n":188,"o":59.31,"t":"2026-10-20T19:25:00Z","v":7750,"vw":59.306096},{"c":59.16,"h":59.315,"l":59.065,"n":269,"o":59.315,"t":"2026-10-20T19:30:00Z","v":11714,"vw":59.196373},{"c":59.2,"h":59.265,"l":59.13,"n":191,"o":59.2,"t":"2026-10-20T19:35:00Z","v":6145,"vw":59.216688},{"c":59.26,"h":59.39,"l":59.21,"n":246,"o":59.22,"t":"2026-10-20T19:40:00Z","v":11553,"vw":59.293203},{"c":59.07,"h":59.36,"l":59.07,"n":437,"o":59.27,"t":"2026-10-20T19:45:00Z","v":27678,"vw":59.242003},{"c":59.085,"h":59.13,"l":58.88,"n":436,"o":59.06,"t":"2026-10-20T19:50:00Z","v":24385,"vw":59.057449},{"c":59.1,"h":59.21,"l":58.83,"n":1051,"o":59.05,"t":"2026-10-20T19:55:00Z","v":53252,"vw":59.009555},{"c":59.07,"h":59.07,"l":59.07,"n":29,"o":59.07,"t":"2026-10-20T20:00:00Z","v":119286,"vw":59.07},{"c":59.1,"h":59.1,"l":59.1,"n":3,"o":59.1,"t":"2026-10-21T09:40:00Z","v":502,"vw":59.1},{"c":59.1,"h":59.1,"l":59.1,"n":3,"o":59.1,"t":"2026-10-21T09:45:00Z","v":502,"vw":59.1},{"c":58.9,"h":58.9,"l":58.9,"n":10,"o":58.9,"t":"2026-10-21T11:10:00Z","v":326,"vw":58.9},{"c":58.0125,"h":58.76,"l":57.89,"n":52,"o":58.76,"t":"2026-10-21T13:30:00Z","v":3783,"vw":58.603671},{"c":57.905,"h":57.905,"l":57.63,"n":4,"o":57.63,"t":"2026-10-21T13:35:00Z","v":264,"vw":57.736178},{"c":57.17,"h":57.61,"l":57.11,"n":145,"o":57.58,"t":"2026-10-21T13:40:00Z","v":5338,"vw":57.335219},{"c":57.4325,"h":57.77,"l":57.195,"n":75,"o":57.21,"t":"2026-10-21T13:45:00Z","v":2937,"vw":57.32276},{"c":57.29,"h":57.29,"l":57.11,"n":43,"o":57.12,"t":"2026-10-21T13:50:00Z","v":3773,"vw":57.134671},{"c":57.185,"h":57.32,"l":57.13,"n":77,"o":57.13,"t":"2026-10-21T13:55:00Z","v":2547,"vw":57.252667},{"c":56.87,"h":57.175,"l":56.87,"n":100,"o":57.175,"t":"2026-10-21T14:00:00Z","v":2679,"vw":56.996666},{"c":56.86,"h":56.925,"l":56.585,"n":144,"o":56.87,"t":"2026-10-21T14:05:00Z","v":3478,"vw":56.825725},{"c":57.28,"h":57.295,"l":56.88,"n":60,"o":56.88,"t":"2026-10-21T14:10:00Z","v":3064,"vw":57.224375},{"c":57.71,"h":57.71,"l":57.28,"n":223,"o":57.28,"t":"2026-10-21T14:15:00Z","v":8698,"vw":57.541796},{"c":57.74,"h":57.77,"l":57.64,"n":105,"o":57.76,"t":"2026-10-21T14:20:00Z","v":7057,"vw":57.732274},{"c":57.365,"h":57.83,"l":57.31,"n":117,"o":57.8,"t":"2026-10-21T14:25:00Z","v":5232,"vw":57.510269},{"c":57.475,"h":57.54,"l":57.46,"n":47,"o":57.46,"t":"2026-10-21T14:30:00Z","v":1845,"vw":57.49467},{"c":57.66,"h":57.67,"l":57.485,"n":61,"o":57.485,"t":"2026-10-21T14:35:00Z","v":1323,"vw":57.602342},{"c":57.665,"h":57.675,"l":57.65,"n":49,"o":57.675,"t":"2026-10-21T14:40:00Z","v":1966,"vw":57.663137},{"c":57.715,"h":57.76,"l":57.56,"n":147,"o":57.57,"t":"2026-10-21T14:45:00Z","v":4880,"vw":57.662619},{"c":57.69,"h":57.81,"l":57.53,"n":294,"o":57.725,"t":"2026-10-21T14:50:00Z","v":26085,"vw":57.75542},{"c":57.805,"h":57.92,"l":57.73,"n":250,"o":57.8,"t":"2026-10-21T14:55:00Z","v":28208,"vw":57.824172},{"c":57.855,"h":57.855,"l":57.74,"n":109,"o":57.81,"t":"2026-10-21T15:00:00Z","v":13554,"vw":57.810386},{"c":57.81,"h":57.815,"l":57.7,"n":126,"o":57.78,"t":"2026-10-21T15:05:00Z","v":5912,"vw":57.792506},{"c":57.7,"h":57.815,"l":57.69,"n":70,"o":57.815,"t":"2026-10-21T15:10:00Z","v":1500,"vw":57.76537},{"c":57.72,"h":57.72,"l":57.665,"n":49,"o":57.7,"t":"2026-10-21T15:15:00Z","v":1609,"vw":57.689605},{"c":57.9,"h":57.9,"l":57.675,"n":95,"o":57.675,"t":"2026-10-21T15:20:00Z","v":6906,"vw":57.826353},{"c":58.05,"h":58.135,"l":57.8,"n":251,"o":57.82,"t":"2026-10-21T15:25:00Z","v":23970,"vw":57.936692},{"c":57.95,"h":58.055,"l":57.92,"n":127,"o":58.055,"t":"2026-10-21T15:30:00Z","v":5562,"vw":57.987716},{"c":57.95,"h":57.96,"l":57.95,"n":19,"o":57.96,"t":"2026-10-21T15:35:00Z","v":1634,"vw":57.950725},{"c":57.92,"h":57.92,"l":57.85,"n":65,"o":57.915,"t":"2026-10-21T15:40:00Z","v":2523,"vw":57.883752},{"c":57.955,"h":57.96,"l":57.8501,"n":89,"o":57.92,"t":"2026-10-21T15:45:00Z","v":4744,"vw":57.934571},{"c":57.975,"h":58.02,"l":57.96,"n":226,"o":57.975,"t":"2026-10-21T15:50:00Z","v":22335,"vw":57.973316},{"c":58,"h":58.04,"l":57.975,"n":146,"o":57.975,"t":"2026-10-21T15:55:00Z","v":10387,"vw":58.004602},{"c":57.93,"h":58.065,"l":57.93,"n":183,"o":58,"t":"2026-10-21T16:00:00Z","v":6185,"vw":57.990392},{"c":57.88,"h":57.95,"l":57.88,"n":22,"o":57.95,"t":"2026-10-21T16:05:00Z","v":755,"vw":57.932369},{"c":58.09,"h":58.09,"l":57.9575,"n":58,"o":57.9575,"t":"2026-10-21T16:10:00Z","v":1418,"vw":58.03375},{"c":58.2,"h":58.2,"l":58.1,"n":100,"o":58.1,"t":"2026-10-21T16:15:00Z","v":2554,"vw":58.148977},{"c":58.24,"h":58.32,"l":58.2,"n":102,"o":58.2,"t":"2026-10-21T16:20:00Z","v":2583,"vw":58.27425},{"c":58.24,"h":58.24,"l":58.21,"n":31,"o":58.23,"t":"2026-10-21T16:25:00Z","v":872,"vw":58.223333},{"c":58.215,"h":58.25,"l":58.215,"n":35,"o":58.25,"t":"2026-10-21T16:30:00Z","v":545,"vw":58.237654},{"c":58.4775,"h":58.4775,"l":58.21,"n":180,"o":58.21,"t":"2026-10-21T16:35:00Z","v":5366,"vw":58.309484},{"c":58.32,"h":58.33,"l":58.3,"n":64,"o":58.3,"t":"2026-10-21T16:40:00Z","v":1364,"vw":58.32038},{"c":58.31,"h":58.325,"l":58.24,"n":138,"o":58.31,"t":"2026-10-21T16:45:00Z","v":3128,"vw":58.302607},{"c":58.39,"h":58.455,"l":58.37,"n":64,"o":58.37,"t":"2026-10-21T16:50:00Z","v":1324,"vw":58.404167},{"c":58.35,"h":58.405,"l":58.35,"n":95,"o":58.37,"t":"2026-10-21T16:55:00Z","v":1769,"vw":58.38609},{"c":58.3175,"h":58.355,"l":58.3,"n":119,"o":58.355,"t":"2026-10-21T17:00:00Z","v":1931,"vw":58.331498},{"c":58.41,"h":58.41,"l":58.31,"n":64,"o":58.31,"t":"2026-10-21T17:05:00Z","v":644,"vw":58.36},{"c":58.37,"h":58.37,"l":58.365,"n":45,"o":58.365,"t":"2026-10-21T17:10:00Z","v":1009,"vw":58.366},{"c":58.27,"h":58.405,"l":58.27,"n":148,"o":58.38,"t":"2026-10-21T17:15:00Z","v":2996,"vw":58.343824},{"c":58.25,"h":58.285,"l":58.25,"n":33,"o":58.255,"t":"2026-10-21T17:20:00Z","v":922,"vw":58.259684},{"c":58.1825,"h":58.21,"l":58.17,"n":82,"o":58.21,"t":"2026-10-21T17:25:00Z","v":1462,"vw":58.190936},{"c":58.23,"h":58.23,"l":58.175,"n":68,"o":58.1775,"t":"2026-10-21T17:30:00Z","v":1234,"vw":58.193807},{"c":58.145,"h":58.195,"l":58.08,"n":81,"o":58.195,"t":"2026-10-21T17:35:00Z","v":1795,"vw":58.146818},{"c":58.24,"h":58.25,"l":58.15,"n":139,"o":58.15,"t":"2026-10-21T17:40:00Z","v":2503,"vw":58.189667},{"c":58.265,"h":58.265,"l":58.1911,"n":79,"o":58.24,"t":"2026-10-21T17:45:00Z","v":2044,"vw":58.22817},{"c":58.19,"h":58.275,"l":58.19,"n":125,"o":58.27,"t":"2026-10-21T17:50:00Z","v":3137,"vw":58.249276},{"c":58.21,"h":58.21,"l":58.06,"n":186,"o":58.155,"t":"2026-10-21T17:55:00Z","v":4510,"vw":58.140379},{"c":57.98,"h":58.045,"l":57.98,"n":68,"o":58.04,"t":"2026-10-21T18:00:00Z","v":1603,"vw":58.0225},{"c":58.035,"h":58.035,"l":58.005,"n":100,"o":58.01,"t":"2026-10-21T18:05:00Z","v":1926,"vw":58.011923},{"c":57.855,"h":58.01,"l":57.795,"n":162,"o":58.01,"t":"2026-10-21T18:10:00Z","v":5684,"vw":57.944407},{"c":57.885,"h":57.885,"l":57.76,"n":56,"o":57.86,"t":"2026-10-21T18:15:00Z","v":1023,"vw":57.843333},{"c":58.13,"h":58.13,"l":57.89,"n":151,"o":57.89,"t":"2026-10-21T18:20:00Z","v":3751,"vw":58.018958},{"c":58.035,"h":58.05,"l":58,"n":88,"o":58.05,"t":"2026-10-21T18:25:00Z","v":2092,"vw":58.032778},{"c":58,"h":58.02,"l":57.94,"n":142,"o":58.02,"t":"2026-10-21T18:30:00Z","v":3131,"vw":57.979372},{"c":58,"h":58.05,"l":57.95,"n":148,"o":58.005,"t":"2026-10-21T18:35:00Z","v":3882,"vw":57.996457},{"c":57.985,"h":58.045,"l":57.97,"n":166,"o":58.03,"t":"2026-10-21T18:40:00Z","v":4086,"vw":58.010803},{"c":58,"h":58,"l":57.87,"n":182,"o":57.995,"t":"2026-10-21T18:45:00Z","v":4262,"vw":57.92},{"c":57.82,"h":57.945,"l":57.81,"n":130,"o":57.94,"t":"2026-10-21T18:50:00Z","v":2723,"vw":57.885},{"c":57.285,"h":57.595,"l":57.16,"n":236,"o":57.595,"t":"2026-10-21T18:55:00Z","v":9290,"vw":57.29272},{"c":57.09,"h":57.27,"l":57.05,"n":225,"o":57.18,"t":"2026-10-21T19:00:00Z","v":8098,"vw":57.187156},{"c":56.96,"h":57.155,"l":56.93,"n":233,"o":57.155,"t":"2026-10-21T19:05:00Z","v":5369,"vw":57.027854},{"c":56.875,"h":56.98,"l":56.62,"n":231,"o":56.96,"t":"2026-10-21T19:10:00Z","v":7085,"vw":56.871716},{"c":57.055,"h":57.055,"l":56.86,"n":248,"o":56.86,"t":"2026-10-21T19:15:00Z","v":5938,"vw":56.973037},{"c":56.84,"h":57.09,"l":56.81,"n":245,"o":56.99,"t":"2026-10-21T19:20:00Z","v":6491,"vw":56.94236},{"c":56.93,"h":56.96,"l":56.835,"n":230,"o":56.835,"t":"2026-10-21T19:25:00Z","v":5918,"vw":56.899553},{"c":56.76,"h":56.915,"l":56.755,"n":288,"o":56.915,"t":"2026-10-21T19:30:00Z","v":8203,"vw":56.825775},{"c":56.77,"h":56.955,"l":56.77,"n":314,"o":56.81,"t":"2026-10-21T19:35:00Z","v":11833,"vw":56.882152},{"c":56.77,"h":56.77,"l":56.56,"n":297,"o":56.7,"t":"2026-10-21T19:40:00Z","v":9740,"vw":56.68556},{"c":56.68,"h":56.775,"l":56.47,"n":519,"o":56.775,"t":"2026-10-21T19:45:00Z","v":27814,"vw":56.630469},{"c":56.725,"h":56.895,"l":56.35,"n":559,"o":56.78,"t":"2026-10-21T19:50:00Z","v":27766,"vw":56.734953},{"c":56.75,"h":56.985,"l":56.57,"n":1762,"o":56.705,"t":"2026-10-21T19:55:00Z","v":112203,"vw":56.789846},{"c":56.78,"h":56.78,"l":56.78,"n":17,"o":56.78,"t":"2026-10-21T20:00:00Z","v":97515,"vw":56.78},{"c":56.6,"h":56.6,"l":56.2,"n":12,"o":56.6,"t":"2026-10-22T08:50:00Z","v":1446,"vw":56.490909},{"c":56.36,"h":56.41,"l":56.36,"n":15,"o":56.41,"t":"2026-10-22T08:55:00Z","v":431,"vw":56.393333},{"c":56.06,"h":56.06,"l":56.06,"n":12,"o":56.06,"t":"2026-10-22T09:00:00Z","v":341,"vw":56.06},{"c":56.01,"h":56.5,"l":55.2,"n":21,"o":56.5,"t":"2026-10-22T09:55:00Z","v":2449,"vw":55.895434},{"c":56.01,"h":56.01,"l":56.01,"n":4,"o":56.01,"t":"2026-10-22T10:00:00Z","v":306,"vw":56.01},{"c":56.76,"h":56.76,"l":56.13,"n":79,"o":56.7,"t":"2026-10-22T13:30:00Z","v":4781,"vw":56.629622},{"c":56.945,"h":57.25,"l":56.71,"n":18,"o":56.71,"t":"2026-10-22T13:35:00Z","v":578,"vw":56.968333},{"c":56.67,"h":56.71,"l":56.47,"n":101,"o":56.57,"t":"2026-10-22T13:40:00Z","v":2112,"vw":56.614167},{"c":57.15,"h":57.15,"l":57.15,"n":23,"o":57.15,"t":"2026-10-22T13:45:00Z","v":445,"vw":57.15},{"c":57.335,"h":57.355,"l":57.335,"n":64,"o":57.355,"t":"2026-10-22T13:50:00Z","v":11414,"vw":57.336748},{"c":57,"h":57.345,"l":57,"n":27,"o":57.345,"t":"2026-10-22T13:55:00Z","v":1637,"vw":57.150839},{"c":57.215,"h":57.39,"l":57.175,"n":77,"o":57.315,"t":"2026-10-22T14:00:00Z","v":3113,"vw":57.255933},{"c":57.68,"h":57.68,"l":57.1301,"n":124,"o":57.26,"t":"2026-10-22T14:05:00Z","v":11091,"vw":57.203724},{"c":57.79,"h":57.79,"l":57.665,"n":38,"o":57.78,"t":"2026-10-22T14:10:00Z","v":876,"vw":57.761},{"c":57.825,"h":57.99,"l":57.755,"n":73,"o":57.89,"t":"2026-10-22T14:15:00Z","v":2758,"vw":57.869877},{"c":57.83,"h":58.01,"l":57.825,"n":60,"o":57.825,"t":"2026-10-22T14:20:00Z","v":1452,"vw":57.879167},{"c":57.74,"h":57.835,"l":57.63,"n":55,"o":57.835,"t":"2026-10-22T14:25:00Z","v":1368,"vw":57.729375},{"c":57.3125,"h":57.73,"l":57.3125,"n":114,"o":57.725,"t":"2026-10-22T14:30:00Z","v":4089,"vw":57.56902},{"c":57.29,"h":57.49,"l":57.275,"n":72,"o":57.49,"t":"2026-10-22T14:35:00Z","v":2503,"vw":57.313209},{"c":57.28,"h":57.285,"l":57.28,"n":44,"o":57.285,"t":"2026-10-22T14:40:00Z","v":765,"vw":57.28125},{"c":57.315,"h":57.46,"l":57.28,"n":46,"o":57.28,"t":"2026-10-22T14:45:00Z","v":772,"vw":57.3425},{"c":57.34,"h":57.34,"l":57.14,"n":56,"o":57.315,"t":"2026-10-22T14:50:00Z","v":1171,"vw":57.288276},{"c":57.405,"h":57.45,"l":57.34,"n":126,"o":57.45,"t":"2026-10-22T14:55:00Z","v":2773,"vw":57.387204},{"c":57.44,"h":57.44,"l":57.3975,"n":38,"o":57.41,"t":"2026-10-22T15:00:00Z","v":910,"vw":57.4115},{"c":57.38,"h":57.5,"l":57.27,"n":76,"o":57.44,"t":"2026-10-22T15:05:00Z","v":2652,"vw":57.390803},{"c":57.675,"h":57.675,"l":57.3525,"n":100,"o":57.3525,"t":"2026-10-22T15:10:00Z","v":3417,"vw":57.455641},{"c":57.585,"h":57.68,"l":57.38,"n":115,"o":57.68,"t":"2026-10-22T15:15:00Z","v":4675,"vw":57.496072},{"c":57.75,"h":57.75,"l":57.595,"n":80,"o":57.595,"t":"2026-10-22T15:20:00Z","v":1887,"vw":57.665833},{"c":57.775,"h":57.84,"l":57.73,"n":57,"o":57.82,"t":"2026-10-22T15:25:00Z","v":1263,"vw":57.779696},{"c":57.705,"h":57.795,"l":57.7,"n":148,"o":57.78,"t":"2026-10-22T15:30:00Z","v":4276,"vw":57.753704},{"c":57.7,"h":57.705,"l":57.62,"n":111,"o":57.705,"t":"2026-10-22T15:35:00Z","v":3655,"vw":57.680493},{"c":57.715,"h":57.715,"l":57.715,"n":19,"o":57.715,"t":"2026-10-22T15:40:00Z","v":380,"vw":57.715},{"c":57.75,"h":57.76,"l":57.695,"n":49,"o":57.76,"t":"2026-10-22T15:45:00Z","v":1021,"vw":57.715725},{"c":57.81,"h":57.9,"l":57.68,"n":101,"o":57.68,"t":"2026-10-22T15:50:00Z","v":2076,"vw":57.770547},{"c":57.915,"h":57.985,"l":57.83,"n":94,"o":57.83,"t":"2026-10-22T15:55:00Z","v":2389,"vw":57.889545},{"c":57.78,"h":57.915,"l":57.78,"n":82,"o":57.915,"t":"2026-10-22T16:00:00Z","v":1928,"vw":57.88},{"c":57.72,"h":57.72,"l":57.7,"n":61,"o":57.72,"t":"2026-10-22T16:05:00Z","v":1240,"vw":57.715212},{"c":57.61,"h":57.71,"l":57.55,"n":149,"o":57.705,"t":"2026-10-22T16:10:00Z","v":3968,"vw":57.646058},{"c":57.55,"h":57.585,"l":57.55,"n":24,"o":57.585,"t":"2026-10-22T16:15:00Z","v":561,"vw":57.56875},{"c":57.56,"h":57.62,"l":57.55,"n":112,"o":57.56,"t":"2026-10-22T16:20:00Z","v":6146,"vw":57.568985},{"c":57.51,"h":57.56,"l":57.51,"n":45,"o":57.56,"t":"2026-10-22T16:25:00Z","v":1657,"vw":57.544773},{"c":57.55,"h":57.55,"l":57.4,"n":136,"o":57.51,"t":"2026-10-22T16:30:00Z","v":3294,"vw":57.458646},{"c":57.62,"h":57.62,"l":57.58,"n":68,"o":57.58,"t":"2026-10-22T16:35:00Z","v":1237,"vw":57.591667},{"c":57.46,"h":57.615,"l":57.445,"n":143,"o":57.585,"t":"2026-10-22T16:40:00Z","v":3456,"vw":57.562222},{"c":57.46,"h":57.4625,"l":57.46,"n":20,"o":57.4625,"t":"2026-10-22T16:45:00Z","v":446,"vw":57.460883},{"c":57.565,"h":57.585,"l":57.55,"n":75,"o":57.55,"t":"2026-10-22T16:50:00Z","v":1837,"vw":57.571364},{"c":57.485,"h":57.55,"l":57.485,"n":70,"o":57.55,"t":"2026-10-22T16:55:00Z","v":1518,"vw":57.526875},{"c":57.225,"h":57.49,"l":57.225,"n":168,"o":57.49,"t":"2026-10-22T17:00:00Z","v":4098,"vw":57.382059},{"c":57.29,"h":57.29,"l":57.23,"n":67,"o":57.28,"t":"2026-10-22T17:05:00Z","v":2071,"vw":57.2725},{"c":57.25,"h":57.26,"l":57.18,"n":88,"o":57.22,"t":"2026-10-22T17:10:00Z","v":7656,"vw":57.226833},{"c":57.33,"h":57.36,"l":57.255,"n":77,"o":57.32,"t":"2026-10-22T17:15:00Z","v":2060,"vw":57.312492},{"c":57.18,"h":57.33,"l":57.09,"n":149,"o":57.33,"t":"2026-10-22T17:20:00Z","v":3933,"vw":57.249781},{"c":57.39,"h":57.39,"l":57.18,"n":74,"o":57.18,"t":"2026-10-22T17:25:00Z","v":1959,"vw":57.23155},{"c":57.325,"h":57.36,"l":57.325,"n":50,"o":57.355,"t":"2026-10-22T17:30:00Z","v":878,"vw":57.338},{"c":57.33,"h":57.33,"l":57.33,"n":14,"o":57.33,"t":"2026-10-22T17:35:00Z","v":355,"vw":57.33},{"c":57.26,"h":57.33,"l":57.15,"n":107,"o":57.33,"t":"2026-10-22T17:40:00Z","v":2235,"vw":57.245455},{"c":57.24,"h":57.265,"l":57.24,"n":32,"o":57.265,"t":"2026-10-22T17:45:00Z","v":608,"vw":57.2525},{"c":57.29,"h":57.37,"l":57.24,"n":95,"o":57.24,"t":"2026-10-22T17:50:00Z","v":2837,"vw":57.273282},{"c":57.535,"h":57.535,"l":57.41,"n":106,"o":57.41,"t":"2026-10-22T17:55:00Z","v":2669,"vw":57.442857},{"c":57.35,"h":57.46,"l":57.32,"n":142,"o":57.46,"t":"2026-10-22T18:00:00Z","v":4773,"vw":57.397981},{"c":57.36,"h":57.415,"l":57.345,"n":67,"o":57.345,"t":"2026-10-22T18:05:00Z","v":2484,"vw":57.359182},{"c":57.195,"h":57.29,"l":57.14,"n":141,"o":57.29,"t":"2026-10-22T18:10:00Z","v":3305,"vw":57.211767},{"c":57.345,"h":57.35,"l":57.3,"n":129,"o":57.3,"t":"2026-10-22T18:15:00Z","v":3881,"vw":57.325},{"c":57.5,"h":57.545,"l":57.305,"n":96,"o":57.345,"t":"2026-10-22T18:20:00Z","v":2751,"vw":57.441799},{"c":57.57,"h":57.57,"l":57.37,"n":125,"o":57.485,"t":"2026-10-22T18:25:00Z","v":7144,"vw":57.482169},{"c":57.55,"h":57.665,"l":57.485,"n":252,"o":57.485,"t":"2026-10-22T18:30:00Z","v":5787,"vw":57.578171},{"c":57.62,"h":57.62,"l":57.53,"n":89,"o":57.55,"t":"2026-10-22T18:35:00Z","v":3052,"vw":57.564737},{"c":57.575,"h":57.61,"l":57.52,"n":137,"o":57.54,"t":"2026-10-22T18:40:00Z","v":3935,"vw":57.574657},{"c":57.585,"h":57.59,"l":57.54,"n":142,"o":57.56,"t":"2026-10-22T18:45:00Z","v":3953,"vw":57.565261},{"c":57.59,"h":57.63,"l":57.58,"n":131,"o":57.63,"t":"2026-10-22T18:50:00Z","v":2639,"vw":57.61},{"c":57.52,"h":57.62,"l":57.51,"n":249,"o":57.62,"t":"2026-10-22T18:55:00Z","v":9442,"vw":57.550209},{"c":57.78,"h":57.8,"l":57.535,"n":163,"o":57.59,"t":"2026-10-22T19:00:00Z","v":5160,"vw":57.704948},{"c":57.765,"h":57.85,"l":57.75,"n":112,"o":57.84,"t":"2026-10-22T19:05:00Z","v":2572,"vw":57.824375},{"c":57.78,"h":57.82,"l":57.71,"n":191,"o":57.765,"t":"2026-10-22T19:10:00Z","v":4432,"vw":57.750111},{"c":57.885,"h":57.92,"l":57.79,"n":196,"o":57.79,"t":"2026-10-22T19:15:00Z","v":6062,"vw":57.853525},{"c":57.915,"h":58,"l":57.91,"n":151,"o":57.94,"t":"2026-10-22T19:20:00Z","v":5382,"vw":57.957105},{"c":57.96,"h":57.975,"l":57.84,"n":195,"o":57.9225,"t":"2026-10-22T19:25:00Z","v":5597,"vw":57.899727},{"c":57.81,"h":57.965,"l":57.72,"n":225,"o":57.965,"t":"2026-10-22T19:30:00Z","v":8463,"vw":57.855044},{"c":57.97,"h":58.01,"l":57.77,"n":256,"o":57.81,"t":"2026-10-22T19:35:00Z","v":11550,"vw":57.917308},{"c":57.98,"h":57.995,"l":57.925,"n":149,"o":57.985,"t":"2026-10-22T19:40:00Z","v":5235,"vw":57.970781},{"c":58.32,"h":58.32,"l":57.98,"n":282,"o":57.985,"t":"2026-10-22T19:45:00Z","v":10293,"vw":58.10452},{"c":58.71,"h":58.71,"l":58.25,"n":363,"o":58.285,"t":"2026-10-22T19:50:00Z","v":15310,"vw":58.369428},{"c":58.78,"h":58.88,"l":58.58,"n":1139,"o":58.75,"t":"2026-10-22T19:55:00Z","v":54194,"vw":58.791373},{"c":58.79,"h":58.79,"l":58.765,"n":24,"o":58.765,"t":"2026-10-22T20:00:00Z","v":96975,"vw":58.789971}],"history":[{"c":35.68,"h":36.45,"l":35.47,"n":5704,"o":36.45,"t":"2024-10-21T04:00:00Z","v":281994,"vw":35.739569},{"c":35.13,"h":35.88,"l":35.05,"n":5241,"o":35.88,"t":"2024-10-22T04:00:00Z","v":273512,"vw":35.196809},{"c":35.11,"h":35.4,"l":34.685,"n":4989,"o":34.77,"t":"2024-10-23T04:00:00Z","v":179603,"vw":35.126697},{"c":35.77,"h":35.795,"l":35.2,"n":5703,"o":35.31,"t":"2024-10-24T04:00:00Z","v":203584,"vw":35.617643},{"c":35.87,"h":36.805,"l":35.85,"n":7474,"o":36.06,"t":"2024-10-25T04:00:00Z","v":259360,"vw":36.178745},{"c":37.3,"h":37.5,"l":36.33,"n":6790,"o":36.33,"t":"2024-10-28T04:00:00Z","v":279817,"vw":37.183332},{"c":37.64,"h":37.85,"l":37.02,"n":6787,"o":37.11,"t":"2024-10-29T04:00:00Z","v":286071,"vw":37.656697},{"c":37.44,"h":38.61,"l":37.21,"n":9364,"o":37.21,"t":"2024-10-30T04:00:00Z","v":492203,"vw":37.901271},{"c":37.09,"h":37.85,"l":36.97,"n":11416,"o":37.44,"t":"2024-10-31T04:00:00Z","v":529053,"vw":37.210335},{"c":33.99,"h":35.76,"l":33.33,"n":21301,"o":35.07,"t":"2024-11-01T04:00:00Z","v":1044615,"vw":34.510587},{"c":33.44,"h":34.11,"l":33.13,"n":9421,"o":33.13,"t":"2024-11-04T05:00:00Z","v":354113,"vw":33.453651},{"c":34.36,"h":34.46,"l":33.11,"n":8735,"o":33.11,"t":"2024-11-05T05:00:00Z","v":333325,"vw":34.185422},{"c":36.58,"h":37.565,"l":36.14,"n":11781,"o":36.14,"t":"2024-11-06T05:00:00Z","v":472591,"vw":36.698826},{"c":35.7,"h":37.5,"l":35.5531,"n":8367,"o":36.43,"t":"2024-11-07T05:00:00Z","v":266139,"vw":36.076245},{"c":35.53,"h":35.93,"l":35.23,"n":6067,"o":35.48,"t":"2024-11-08T05:00:00Z","v":228512,"vw":35.540806},{"c":35.22,"h":36.055,"l":34.785,"n":6846,"o":35.76,"t":"2024-11-11T05:00:00Z","v":245115,"vw":35.186762},{"c":35.53,"h":35.53,"l":34.785,"n":5531,"o":35.26,"t":"2024-11-12T05:00:00Z","v":221918,"vw":35.306578},{"c":36.97,"h":37.505,"l":35.47,"n":8238,"o":35.87,"t":"2024-11-13T05:00:00Z","v":400619,"vw":36.957035},{"c":36.37,"h":37.47,"l":36.02,"n":5071,"o":37.21,"t":"2024-11-14T05:00:00Z","v":175532,"vw":36.54355},{"c":35.81,"h":36.77,"l":35.385,"n":7141,"o":36.72,"t":"2024-11-15T05:00:00Z","v":330240,"vw":35.900126},{"c":34.93,"h":35.81,"l":34.685,"n":6498,"o":35.81,"t":"2024-11-18T05:00:00Z","v":252449,"vw":35.039195},{"c":34.19,"h":34.83,"l":34.01,"n":5578,"o":34.41,"t":"2024-11-19T05:00:00Z","v":201198,"vw":34.318378},{"c":34.13,"h":34.31,"l":33.63,"n":5536,"o":34.02,"t":"2024-11-20T05:00:00Z","v":221812,"vw":34.03217},{"c":34.52,"h":34.92,"l":33.98,"n":5548,"o":34.12,"t":"2024-11-21T05:00:00Z","v":210751,"vw":34.520454},{"c":35.34,"h":35.38,"l":34.73,"n":5128,"o":34.73,"t":"2024-11-22T05:00:00Z","v":175311,"vw":35.237543},{"c":37.21,"h":37.6313,"l":35.83,"n":7096,"o":35.83,"t":"2024-11-25T05:00:00Z","v":368295,"vw":37.073255},{"c":37.06,"h":37.4643,"l":36.49,"n":5694,"o":37.05,"t":"2024-11-26T05:00:00Z","v":214364,"vw":37.05514},{"c":37.84,"h":38.06,"l":37.12,"n":5584,"o":37.16,"t":"2024-11-27T05:00:00Z","v":220969,"vw":37.712494},{"c":38.44,"h":38.865,"l":37.99,"n":4400,"o":37.99,"t":"2024-11-29T05:00:00Z","v":190550,"vw":38.441885},{"c":37.33,"h":38.16,"l":36.9,"n":8179,"o":38.16,"t":"2024-12-02T05:00:00Z","v":257596,"vw":37.406132},{"c":36.42,"h":37.3,"l":36.42,"n":4946,"o":36.99,"t":"2024-12-03T05:00:00Z","v":162949,"vw":36.568935},{"c":37.34,"h":38.08,"l":36.18,"n":7043,"o":36.42,"t":"2024-12-04T05:00:00Z","v":254449,"vw":37.387034},{"c":36.55,"h":37.88,"l":36.41,"n":6044,"o":37.32,"t":"2024-12-05T05:00:00Z","v":220184,"vw":36.75617},{"c":36.68,"h":37.41,"l":36.4,"n":6026,"o":36.9,"t":"2024-12-06T05:00:00Z","v":224546,"vw":36.740318},{"c":35.48,"h":36.84,"l":35.41,"n":7802,"o":36.74,"t":"2024-12-09T05:00:00Z","v":271398,"vw":35.778671},{"c":36.7,"h":37.28,"l":34.99,"n":6500,"o":35.6,"t":"2024-12-10T05:00:00Z","v":242938,"vw":36.654993},{"c":36.38,"h":37.33,"l":36.25,"n":5166,"o":36.9,"t":"2024-12-11T05:00:00Z","v":202126,"vw":36.570895},{"c":35.82,"h":36.48,"l":35.79,"n":5309,"o":36.31,"t":"2024-12-12T05:00:00Z","v":205837,"vw":35.959601},{"c":35.88,"h":36.41,"l":35.43,"n":6784,"o":35.9,"t":"2024-12-13T05:00:00Z","v":182882,"vw":35.910028},{"c":37.24,"h":38.27,"l":35.94,"n":9676,"o":35.95,"t":"2024-12-16T05:00:00Z","v":405614,"vw":37.42285},{"c":37.33,"h":37.89,"l":36.81,"n":8104,"o":37.01,"t":"2024-12-17T05:00:00Z","v":313160,"vw":37.270282},{"c":34.87,"h":37.99,"l":34.845,"n":7572,"o":37.58,"t":"2024-12-18T05:00:00Z","v":244333,"vw":35.76912},{"c":35.12,"h":36.25,"l":35,"n":10759,"o":35.44,"t":"2024-12-19T05:00:00Z","v":372843,"vw":35.297205},{"c":34.75,"h":35.72,"l":34.52,"n":9275,"o":34.55,"t":"2024-12-20T05:00:00Z","v":854592,"vw":34.857608},{"c":34.85,"h":35.01,"l":34.005,"n":7355,"o":34.73,"t":"2024-12-23T05:00:00Z","v":252661,"vw":34.685658},{"c":35.285,"h":36.415,"l":34.99,"n":3288,"o":35.07,"t":"2024-12-24T05:00:00Z","v":117398,"vw":35.269537},{"c":35.62,"h":35.715,"l":34.43,"n":5091,"o":35.1,"t":"2024-12-26T05:00:00Z","v":181220,"vw":35.494958},{"c":34.74,"h":35.48,"l":34.63,"n":4894,"o":35.34,"t":"2024-12-27T05:00:00Z","v":180146,"vw":34.799607},{"c":34.82,"h":35.28,"l":34.09,"n":6352,"o":34.38,"t":"2024-12-30T05:00:00Z","v":257725,"vw":34.80513},{"c":35.135,"h":35.26,"l":34.535,"n":6855,"o":35.2,"t":"2024-12-31T05:00:00Z","v":309885,"vw":34.960581},{"c":35.9,"h":36.5,"l":35.495,"n":6810,"o":35.7,"t":"2025-01-02T05:00:00Z","v":291992,"vw":36.053388},{"c":36.67,"h":36.68,"l":35.315,"n":5253,"o":35.89,"t":"2025-01-03T05:00:00Z","v":186666,"vw":36.319069},{"c":36.65,"h":37.31,"l":36.505,"n":5365,"o":36.67,"t":"2025-01-06T05:00:00Z","v":188743,"vw":36.687822},{"c":35.24,"h":36.53,"l":35,"n":6085,"o":35.36,"t":"2025-01-07T05:00:00Z","v":239332,"vw":35.330642},{"c":35.31,"h":35.79,"l":34.935,"n":5644,"o":35.79,"t":"2025-01-08T05:00:00Z","v":177271,"vw":35.32111},{"c":34.42,"h":34.86,"l":33.89,"n":6449,"o":34.66,"t":"2025-01-10T05:00:00Z","v":234855,"vw":34.360846},{"c":34.52,"h":34.63,"l":33.53,"n":5540,"o":34.02,"t":"2025-01-13T05:00:00Z","v":174100,"vw":34.371237},{"c":34.51,"h":36.54,"l":34.38,"n":6541,"o":36.54,"t":"2025-01-14T05:00:00Z","v":197635,"vw":34.837993},{"c":34.28,"h":35.375,"l":34.22,"n":6807,"o":35.28,"t":"2025-01-15T05:00:00Z","v":200095,"vw":34.480945},{"c":34.02,"h":34.575,"l":33.9,"n":7720,"o":34.19,"t":"2025-01-16T05:00:00Z","v":236265,"vw":34.189766},{"c":34.3,"h":34.49,"l":33.97,"n":4461,"o":34.33,"t":"2025-01-17T05:00:00Z","v":182835,"vw":34.211655},{"c":35.41,"h":35.55,"l":34.56,"n":6968,"o":34.56,"t":"2025-01-21T05:00:00Z","v":248675,"vw":35.254399},{"c":35.13,"h":35.51,"l":34.88,"n":6936,"o":35.27,"t":"2025-01-22T05:00:00Z","v":233655,"vw":35.134075},{"c":35.87,"h":35.955,"l":34.69,"n":6878,"o":34.99,"t":"2025-01-23T05:00:00Z","v":241724,"vw":35.608711},{"c":35.48,"h":35.83,"l":35.21,"n":4746,"o":35.83,"t":"2025-01-24T05:00:00Z","v":141933,"vw":35.478609},{"c":36.48,"h":36.75,"l":35.32,"n":5745,"o":35.32,"t":"2025-01-27T05:00:00Z","v":185972,"vw":36.32695},{"c":36.06,"h":36.595,"l":35.99,"n":6421,"o":36.34,"t":"2025-01-28T05:00:00Z","v":224472,"vw":36.175313},{"c":36.53,"h":37.08,"l":36.15,"n":7103,"o":36.24,"t":"2025-01-29T05:00:00Z","v":252215,"vw":36.623487},{"c":36.84,"h":37.2,"l":36.645,"n":3852,"o":36.79,"t":"2025-01-30T05:00:00Z","v":125936,"vw":36.924335},{"c":36.19,"h":36.95,"l":36.13,"n":5738,"o":36.67,"t":"2025-01-31T05:00:00Z","v":206305,"vw":36.310301},{"c":36.99,"h":37.02,"l":35.2,"n":7273,"o":35.74,"t":"2025-02-03T05:00:00Z","v":223475,"vw":36.746862},{"c":36.85,"h":37.04,"l":36.37,"n":5414,"o":36.82,"t":"2025-02-04T05:00:00Z","v":188572,"vw":36.83771},{"c":36.77,"h":36.87,"l":36.125,"n":5192,"o":36.87,"t":"2025-02-05T05:00:00Z","v":204000,"vw":36.552069},{"c":36.75,"h":37.24,"l":36.64,"n":5297,"o":36.88,"t":"2025-02-06T05:00:00Z","v":194505,"vw":36.845984},{"c":36.05,"h":37.36,"l":35.95,"n":6568,"o":36.55,"t":"2025-02-07T05:00:00Z","v":379182,"vw":36.194146},{"c":35.42,"h":36.43,"l":35.185,"n":5776,"o":36.02,"t":"2025-02-10T05:00:00Z","v":258591,"vw":35.470588},{"c":34.97,"h":35.39,"l":34.69,"n":6110,"o":35.17,"t":"2025-02-11T05:00:00Z","v":248240,"vw":34.998001},{"c":34.63,"h":34.92,"l":33.785,"n":7429,"o":34.37,"t":"2025-02-12T05:00:00Z","v":316804,"vw":34.389645},{"c":34.82,"h":35.205,"l":34.37,"n":7903,"o":34.8,"t":"2025-02-13T05:00:00Z","v":299146,"vw":34.75255},{"c":34.96,"h":35.29,"l":34.26,"n":7047,"o":34.95,"t":"2025-02-14T05:00:00Z","v":244077,"vw":34.815271},{"c":36.13,"h":36.72,"l":34.61,"n":9023,"o":35,"t":"2025-02-18T05:00:00Z","v":404243,"vw":36.033394},{"c":35.87,"h":36.48,"l":35.34,"n":7058,"o":35.34,"t":"2025-02-19T05:00:00Z","v":288594,"vw":35.96249},{"c":35.74,"h":36.39,"l":34.965,"n":7703,"o":35.56,"t":"2025-02-20T05:00:00Z","v":370810,"vw":35.636876},{"c":38.05,"h":41.72,"l":37.43,"n":12498,"o":41.22,"t":"2025-02-21T05:00:00Z","v":794145,"vw":38.615366},{"c":37.99,"h":38.86,"l":37.6,"n":9005,"o":37.97,"t":"2025-02-24T05:00:00Z","v":408434,"vw":38.176326},{"c":38.63,"h":39.97,"l":37.86,"n":10484,"o":38.2,"t":"2025-02-25T05:00:00Z","v":573823,"vw":38.974234},{"c":37.12,"h":38.73,"l":37.09,"n":8038,"o":38.56,"t":"2025-02-26T05:00:00Z","v":420292,"vw":37.473847},{"c":37.41,"h":37.51,"l":36.31,"n":8972,"o":37,"t":"2025-02-27T05:00:00Z","v":467274,"vw":37.227781},{"c":38.13,"h":38.18,"l":37.39,"n":7292,"o":37.39,"t":"2025-02-28T05:00:00Z","v":296238,"vw":37.962655},{"c":36.92,"h":38.6003,"l":36.5,"n":8024,"o":38.13,"t":"2025-03-03T05:00:00Z","v":362802,"vw":37.139821},{"c":36.48,"h":36.995,"l":35.93,"n":10436,"o":36.535,"t":"2025-03-04T05:00:00Z","v":328234,"vw":36.523504},{"c":36.1,"h":36.905,"l":35.84,"n":6962,"o":36.47,"t":"2025-03-05T05:00:00Z","v":294276,"vw":36.125389},{"c":35.83,"h":36.835,"l":35.335,"n":7302,"o":35.67,"t":"2025-03-06T05:00:00Z","v":298938,"vw":36.129421},{"c":35.93,"h":36.49,"l":35.06,"n":6323,"o":35.86,"t":"2025-03-07T05:00:00Z","v":252602,"vw":35.812041},{"c":35.55,"h":35.92,"l":35.335,"n":8336,"o":35.73,"t":"2025-03-10T04:00:00Z","v":412014,"vw":35.579118},{"c":33.75,"h":36.3756,"l":33.71,"n":9427,"o":35.55,"t":"2025-03-11T04:00:00Z","v":442357,"vw":34.307107},{"c":33.85,"h":34.44,"l":33.77,"n":8295,"o":33.92,"t":"2025-03-12T04:00:00Z","v":325283,"vw":33.988983},{"c":31.53,"h":34.31,"l":31.44,"n":9506,"o":33.88,"t":"2025-03-13T04:00:00Z","v":492974,"vw":32.12523},{"c":32.36,"h":32.62,"l":31.66,"n":9496,"o":31.66,"t":"2025-03-14T04:00:00Z","v":350563,"vw":32.293501},{"c":32.62,"h":32.78,"l":32.1406,"n":6589,"o":32.43,"t":"2025-03-17T04:00:00Z","v":298164,"vw":32.53345},{"c":32,"h":33.7,"l":31.84,"n":8066,"o":32.44,"t":"2025-03-18T04:00:00Z","v":323791,"vw":32.084164},{"c":32.47,"h":32.605,"l":31.84,"n":7809,"o":31.84,"t":"2025-03-19T04:00:00Z","v":307296,"vw":32.371251},{"c":33.91,"h":34.02,"l":32.245,"n":9185,"o":32.42,"t":"2025-03-20T04:00:00Z","v":350853,"vw":33.635063},{"c":34.05,"h":34.26,"l":33.15,"n":6933,"o":33.49,"t":"2025-03-21T04:00:00Z","v":485515,"vw":33.940186},{"c":36.16,"h":36.2,"l":34.46,"n":9370,"o":34.64,"t":"2025-03-24T04:00:00Z","v":398546,"vw":35.78098},{"c":35.59,"h":36.56,"l":35.54,"n":6365,"o":36.18,"t":"2025-03-25T04:00:00Z","v":260561,"vw":35.762749},{"c":35.72,"h":36.12,"l":35.43,"n":5735,"o":35.69,"t":"2025-03-26T04:00:00Z","v":230390,"vw":35.682311},{"c":36.45,"h":36.755,"l":35.591,"n":5463,"o":35.74,"t":"2025-03-27T04:00:00Z","v":231366,"vw":36.42956},{"c":35.06,"h":36.465,"l":34.73,"n":7089,"o":36.45,"t":"2025-03-28T04:00:00Z","v":249530,"vw":35.209669},{"c":34.26,"h":35.07,"l":34.08,"n":7771,"o":34.48,"t":"2025-03-31T04:00:00Z","v":407003,"vw":34.34894},{"c":35.73,"h":35.86,"l":34.15,"n":7756,"o":34.15,"t":"2025-04-01T04:00:00Z","v":327224,"vw":35.400119},{"c":35.82,"h":36.13,"l":35.03,"n":6928,"o":35.03,"t":"2025-04-02T04:00:00Z","v":303248,"vw":35.714304},{"c":32.64,"h":34.12,"l":32.565,"n":7401,"o":33.61,"t":"2025-04-03T04:00:00Z","v":311929,"vw":33.012488},{"c":31.55,"h":32.58,"l":30.315,"n":9220,"o":31.46,"t":"2025-04-04T04:00:00Z","v":436585,"vw":31.471602},{"c":30.43,"h":33.2,"l":29.705,"n":10261,"o":30.14,"t":"2025-04-07T04:00:00Z","v":462181,"vw":30.508618},{"c":29.82,"h":31.965,"l":29.8,"n":8791,"o":31.88,"t":"2025-04-08T04:00:00Z","v":376395,"vw":30.452225},{"c":32.55,"h":33.26,"l":28.92,"n":9573,"o":29.25,"t":"2025-04-09T04:00:00Z","v":433798,"vw":31.1346},{"c":31.78,"h":32.495,"l":31.165,"n":9839,"o":31.92,"t":"2025-04-10T04:00:00Z","v":316192,"vw":31.798522},{"c":31.91,"h":32.37,"l":30.965,"n":7278,"o":31.87,"t":"2025-04-11T04:00:00Z","v":274817,"vw":31.626595},{"c":31.94,"h":32.34,"l":31.28,"n":6897,"o":32,"t":"2025-04-14T04:00:00Z","v":222829,"vw":31.924944},{"c":31.77,"h":32.445,"l":31.75,"n":6989,"o":31.87,"t":"2025-04-15T04:00:00Z","v":233661,"vw":31.965207},{"c":31.44,"h":32.3,"l":31.15,"n":7691,"o":31.59,"t":"2025-04-16T04:00:00Z","v":262993,"vw":31.604487},{"c":32.4,"h":32.5,"l":31.41,"n":7034,"o":31.41,"t":"2025-04-17T04:00:00Z","v":223135,"vw":32.120853},{"c":32.8,"h":33.04,"l":31.74,"n":7155,"o":32.15,"t":"2025-04-21T04:00:00Z","v":1528131,"vw":32.78574},{"c":33.44,"h":33.68,"l":32.335,"n":7275,"o":32.93,"t":"2025-04-22T04:00:00Z","v":280099,"vw":33.250709},{"c":33.7,"h":34.53,"l":33.2775,"n":7609,"o":34.11,"t":"2025-04-23T04:00:00Z","v":241883,"vw":33.699919},{"c":33.02,"h":33.55,"l":32.56,"n":5660,"o":33.53,"t":"2025-04-24T04:00:00Z","v":161847,"vw":32.967938},{"c":33.35,"h":33.46,"l":32.735,"n":7213,"o":32.84,"t":"2025-04-25T04:00:00Z","v":235103,"vw":33.165423},{"c":33.49,"h":33.82,"l":32.385,"n":6835,"o":33.34,"t":"2025-04-28T04:00:00Z","v":1455917,"vw":33.271504},{"c":33.21,"h":33.36,"l":32.6,"n":7271,"o":33.25,"t":"2025-04-29T04:00:00Z","v":279472,"vw":33.123134},{"c":33.29,"h":33.38,"l":32.19,"n":6054,"o":32.68,"t":"2025-04-30T04:00:00Z","v":277535,"vw":33.078287},{"c":33.49,"h":33.62,"l":32.68,"n":8838,"o":33.5,"t":"2025-05-01T04:00:00Z","v":406884,"vw":33.294608},{"c":37.91,"h":38.36,"l":34.97,"n":27669,"o":35.58,"t":"2025-05-02T04:00:00Z","v":1996842,"vw":37.436032},{"c":38.71,"h":39.35,"l":37.38,"n":11554,"o":37.48,"t":"2025-05-05T04:00:00Z","v":636515,"vw":38.659049},{"c":37.26,"h":37.96,"l":37.05,"n":10078,"o":37.95,"t":"2025-05-06T04:00:00Z","v":520319,"vw":37.37009},{"c":37.49,"h":38.29,"l":37.17,"n":10556,"o":37.55,"t":"2025-05-07T04:00:00Z","v":1120200,"vw":37.574902},{"c":38.82,"h":39.1,"l":37.74,"n":10547,"o":37.74,"t":"2025-05-08T04:00:00Z","v":498102,"vw":38.696943},{"c":39.1,"h":39.3,"l":38.225,"n":9748,"o":38.82,"t":"2025-05-09T04:00:00Z","v":381872,"vw":38.968095},{"c":41.55,"h":41.76,"l":40.1,"n":13560,"o":40.64,"t":"2025-05-12T04:00:00Z","v":680692,"vw":41.212715},{"c":42.84,"h":43.24,"l":41.41,"n":11420,"o":41.82,"t":"2025-05-13T04:00:00Z","v":512477,"vw":42.774838},{"c":43.58,"h":44.13,"l":42.16,"n":12747,"o":42.91,"t":"2025-05-14T04:00:00Z","v":549963,"vw":43.607434},{"c":44.82,"h":45.22,"l":43.43,"n":14768,"o":43.72,"t":"2025-05-15T04:00:00Z","v":842666,"vw":44.641251},{"c":44.83,"h":45,"l":43.6,"n":16811,"o":44.48,"t":"2025-05-16T04:00:00Z","v":843666,"vw":44.635673},{"c":42.82,"h":44.385,"l":42.22,"n":12768,"o":43.98,"t":"2025-05-19T04:00:00Z","v":411717,"vw":42.85627},{"c":42.09,"h":43.105,"l":42.0277,"n":9578,"o":42.6,"t":"2025-05-20T04:00:00Z","v":382600,"vw":42.343862},{"c":41.57,"h":42.46,"l":41.5,"n":8302,"o":41.59,"t":"2025-05-21T04:00:00Z","v":303380,"vw":41.838518},{"c":41.5,"h":42.21,"l":41.15,"n":6696,"o":41.63,"t":"2025-05-22T04:00:00Z","v":225645,"vw":41.646304},{"c":42.445,"h":42.75,"l":40.71,"n":8230,"o":40.88,"t":"2025-05-23T04:00:00Z","v":260393,"vw":42.292363},{"c":44.45,"h":45.06,"l":43.19,"n":12707,"o":43.25,"t":"2025-05-27T04:00:00Z","v":616953,"vw":44.567758},{"c":44.48,"h":44.62,"l":43.32,"n":10152,"o":44.62,"t":"2025-05-28T04:00:00Z","v":471404,"vw":44.293391},{"c":44.82,"h":45.315,"l":44.45,"n":8668,"o":44.45,"t":"2025-05-29T04:00:00Z","v":554332,"vw":44.863345},{"c":44.61,"h":45.62,"l":44.315,"n":8794,"o":44.71,"t":"2025-05-30T04:00:00Z","v":505479,"vw":44.718681},{"c":45.51,"h":45.575,"l":44,"n":10304,"o":44.24,"t":"2025-06-02T04:00:00Z","v":302200,"vw":45.279566},{"c":44.97,"h":45.8,"l":44.79,"n":9202,"o":45.46,"t":"2025-06-03T04:00:00Z","v":745668,"vw":45.062547},{"c":44.94,"h":45.56,"l":44.595,"n":10220,"o":44.66,"t":"2025-06-04T04:00:00Z","v":490610,"vw":45.085},{"c":43.78,"h":44.8,"l":43.38,"n":9584,"o":44.75,"t":"2025-06-05T04:00:00Z","v":516718,"vw":43.985617},{"c":44.1,"h":44.19,"l":42.305,"n":10665,"o":43.24,"t":"2025-06-06T04:00:00Z","v":507873,"vw":43.950835},{"c":44.26,"h":45.04,"l":44.25,"n":10174,"o":44.45,"t":"2025-06-09T04:00:00Z","v":315368,"vw":44.473121},{"c":43.23,"h":44.49,"l":43.07,"n":9805,"o":44.49,"t":"2025-06-10T04:00:00Z","v":814349,"vw":43.491036},{"c":43.8,"h":44.165,"l":43.31,"n":8848,"o":43.45,"t":"2025-06-11T04:00:00Z","v":484549,"vw":43.737443},{"c":43.93,"h":44.05,"l":43,"n":7710,"o":43.39,"t":"2025-06-12T04:00:00Z","v":288078,"vw":43.757554},{"c":43.24,"h":44.2,"l":43.05,"n":8025,"o":43.49,"t":"2025-06-13T04:00:00Z","v":301486,"vw":43.409018},{"c":45.21,"h":45.755,"l":43.525,"n":9011,"o":43.8,"t":"2025-06-16T04:00:00Z","v":377457,"vw":45.115792},{"c":45.31,"h":46.165,"l":44.38,"n":8168,"o":44.79,"t":"2025-06-17T04:00:00Z","v":314196,"vw":45.416117},{"c":45.52,"h":45.885,"l":44.94,"n":10610,"o":45.4,"t":"2025-06-18T04:00:00Z","v":541559,"vw":45.518014},{"c":45.99,"h":46.26,"l":45.2,"n":10590,"o":46.26,"t":"2025-06-20T04:00:00Z","v":876373,"vw":45.914181},{"c":44.41,"h":45.61,"l":42.9423,"n":11261,"o":45.61,"t":"2025-06-23T04:00:00Z","v":344553,"vw":44.126732},{"c":44.8,"h":45.585,"l":44.47,"n":10836,"o":44.72,"t":"2025-06-24T04:00:00Z","v":470797,"vw":44.977633},{"c":43.9,"h":45.05,"l":43.84,"n":6717,"o":44.87,"t":"2025-06-25T04:00:00Z","v":190237,"vw":44.051961},{"c":44.93,"h":45.0725,"l":43.94,"n":7551,"o":44.38,"t":"2025-06-26T04:00:00Z","v":197300,"vw":44.783203},{"c":44.67,"h":45.28,"l":44.34,"n":8337,"o":45.06,"t":"2025-06-27T04:00:00Z","v":907272,"vw":44.697182},{"c":44.6,"h":45.16,"l":44.325,"n":9698,"o":44.86,"t":"2025-06-30T04:00:00Z","v":415021,"vw":44.641868},{"c":45.85,"h":46.85,"l":44.74,"n":13849,"o":44.74,"t":"2025-07-01T04:00:00Z","v":867190,"vw":46.268781},{"c":46.78,"h":47.02,"l":45.53,"n":11779,"o":45.77,"t":"2025-07-02T04:00:00Z","v":636839,"vw":46.617783},{"c":46.09,"h":46.94,"l":46.01,"n":6887,"o":46.94,"t":"2025-07-03T04:00:00Z","v":268898,"vw":46.325914},{"c":44.53,"h":45.6,"l":43.97,"n":11128,"o":45.6,"t":"2025-07-07T04:00:00Z","v":471761,"vw":44.561957},{"c":44.45,"h":45.15,"l":44.25,"n":8626,"o":44.7,"t":"2025-07-08T04:00:00Z","v":480007,"vw":44.730909},{"c":43.315,"h":44.465,"l":42.01,"n":10683,"o":44.45,"t":"2025-07-09T04:00:00Z","v":392443,"vw":43.039812},{"c":43.09,"h":44.085,"l":42.97,"n":8663,"o":43.52,"t":"2025-07-10T04:00:00Z","v":303824,"vw":43.258718},{"c":41.66,"h":43.28,"l":41.515,"n":7844,"o":43.08,"t":"2025-07-11T04:00:00Z","v":306493,"vw":41.917704},{"c":41,"h":41.89,"l":40.84,"n":8567,"o":41.89,"t":"2025-07-14T04:00:00Z","v":384995,"vw":41.161697},{"c":39.7,"h":41.31,"l":39.62,"n":8629,"o":41.03,"t":"2025-07-15T04:00:00Z","v":346456,"vw":40.021737},{"c":39.36,"h":40.14,"l":39.03,"n":10347,"o":39.64,"t":"2025-07-16T04:00:00Z","v":461695,"vw":39.460235},{"c":38.9,"h":39.765,"l":38.45,"n":12024,"o":39.47,"t":"2025-07-17T04:00:00Z","v":453568,"vw":38.814452},{"c":40.04,"h":40.49,"l":39.14,"n":11562,"o":39.29,"t":"2025-07-18T04:00:00Z","v":470914,"vw":39.982918},{"c":40.32,"h":40.845,"l":39.99,"n":9345,"o":40.1,"t":"2025-07-21T04:00:00Z","v":485699,"vw":40.324878},{"c":40.86,"h":41.04,"l":40.21,"n":10517,"o":40.64,"t":"2025-07-22T04:00:00Z","v":476071,"vw":40.728311},{"c":40.69,"h":41.31,"l":40.465,"n":8524,"o":41,"t":"2025-07-23T04:00:00Z","v":442402,"vw":40.708584},{"c":39.15,"h":40.47,"l":38.91,"n":11675,"o":40.23,"t":"2025-07-24T04:00:00Z","v":845310,"vw":39.312093},{"c":38.96,"h":39.15,"l":38.225,"n":13684,"o":39.15,"t":"2025-07-25T04:00:00Z","v":624093,"vw":38.695358},{"c":37.95,"h":39.235,"l":37.64,"n":13711,"o":39.07,"t":"2025-07-28T04:00:00Z","v":683473,"vw":38.06773},{"c":36.32,"h":38.195,"l":35.99,"n":17235,"o":38.03,"t":"2025-07-29T04:00:00Z","v":917341,"vw":36.748151},{"c":36.72,"h":37.81,"l":36.42,"n":16561,"o":37.4,"t":"2025-07-30T04:00:00Z","v":826801,"vw":36.934836},{"c":35.43,"h":36.61,"l":35,"n":22171,"o":36.61,"t":"2025-07-31T04:00:00Z","v":1054258,"vw":35.436677},{"c":34.17,"h":37.99,"l":34.15,"n":22475,"o":37.91,"t":"2025-08-01T04:00:00Z","v":1166178,"vw":34.72946},{"c":34.24,"h":35.26,"l":33.76,"n":17717,"o":35.26,"t":"2025-08-04T04:00:00Z","v":857839,"vw":34.270064},{"c":34.44,"h":35.11,"l":34.03,"n":13303,"o":34.3,"t":"2025-08-05T04:00:00Z","v":594347,"vw":34.57984},{"c":34.17,"h":34.66,"l":33.8226,"n":11203,"o":34.44,"t":"2025-08-06T04:00:00Z","v":572930,"vw":34.248607},{"c":34.16,"h":34.735,"l":33.72,"n":10550,"o":34.66,"t":"2025-08-07T04:00:00Z","v":408227,"vw":34.092603},{"c":33.64,"h":34.01,"l":33.29,"n":11450,"o":33.99,"t":"2025-08-08T04:00:00Z","v":599430,"vw":33.517167},{"c":33.7,"h":34.095,"l":33.08,"n":11118,"o":33.64,"t":"2025-08-11T04:00:00Z","v":504611,"vw":33.577251},{"c":34.33,"h":34.73,"l":33.935,"n":10666,"o":34.17,"t":"2025-08-12T04:00:00Z","v":504685,"vw":34.267999},{"c":36.06,"h":36.13,"l":34.05,"n":18330,"o":34.32,"t":"2025-08-13T04:00:00Z","v":820179,"vw":35.615303},{"c":35.46,"h":35.94,"l":34.83,"n":12444,"o":35.57,"t":"2025-08-14T04:00:00Z","v":547648,"vw":35.526658},{"c":35.11,"h":36.175,"l":34.96,"n":9144,"o":35.56,"t":"2025-08-15T04:00:00Z","v":472838,"vw":35.139262},{"c":34.83,"h":35.215,"l":34.5201,"n":11282,"o":35.07,"t":"2025-08-18T04:00:00Z","v":453497,"vw":34.820905},{"c":35.4,"h":35.885,"l":34.6,"n":11108,"o":35.03,"t":"2025-08-19T04:00:00Z","v":920074,"vw":35.445902},{"c":35.03,"h":35.45,"l":34.785,"n":10666,"o":35.11,"t":"2025-08-20T04:00:00Z","v":440095,"vw":35.082541},{"c":34.34,"h":35.37,"l":33.98,"n":12337,"o":34.91,"t":"2025-08-21T04:00:00Z","v":518240,"vw":34.326678},{"c":35.09,"h":35.96,"l":34.6,"n":16508,"o":34.74,"t":"2025-08-22T04:00:00Z","v":796939,"vw":35.315089},{"c":33.65,"h":35.06,"l":33.59,"n":13374,"o":35.06,"t":"2025-08-25T04:00:00Z","v":683382,"vw":33.966836},{"c":34.27,"h":34.43,"l":33.72,"n":11394,"o":33.77,"t":"2025-08-26T04:00:00Z","v":529116,"vw":34.198341},{"c":34.22,"h":34.5,"l":33.92,"n":10259,"o":33.92,"t":"2025-08-27T04:00:00Z","v":573178,"vw":34.197045},{"c":33.69,"h":34.37,"l":33.3323,"n":11850,"o":34.23,"t":"2025-08-28T04:00:00Z","v":518492,"vw":33.659808},{"c":33.56,"h":33.885,"l":33.17,"n":8485,"o":33.84,"t":"2025-08-29T04:00:00Z","v":467179,"vw":33.50149},{"c":33.16,"h":33.59,"l":32.946,"n":9931,"o":33.19,"t":"2025-09-02T04:00:00Z","v":426441,"vw":33.160765},{"c":33.85,"h":34.075,"l":33.01,"n":10938,"o":33.01,"t":"2025-09-03T04:00:00Z","v":802311,"vw":33.783451},{"c":33.9,"h":34.1138,"l":33.59,"n":11075,"o":33.85,"t":"2025-09-04T04:00:00Z","v":513452,"vw":33.92076},{"c":33.56,"h":34.56,"l":33.395,"n":11514,"o":34.06,"t":"2025-09-05T04:00:00Z","v":488529,"vw":33.723815},{"c":33.55,"h":34.09,"l":33.095,"n":11069,"o":33.68,"t":"2025-09-08T04:00:00Z","v":550513,"vw":33.634132},{"c":32.81,"h":33.48,"l":32.61,"n":10313,"o":33.33,"t":"2025-09-09T04:00:00Z","v":500496,"vw":32.894658},{"c":31.25,"h":32.62,"l":31.17,"n":11592,"o":32.62,"t":"2025-09-10T04:00:00Z","v":526248,"vw":31.536725},{"c":32.36,"h":32.37,"l":30.9235,"n":12829,"o":31.42,"t":"2025-09-11T04:00:00Z","v":552535,"vw":31.987803},{"c":30.93,"h":32.15,"l":30.89,"n":10566,"o":32.04,"t":"2025-09-12T04:00:00Z","v":466654,"vw":31.232658},{"c":31.07,"h":31.43,"l":30.97,"n":10690,"o":31.17,"t":"2025-09-15T04:00:00Z","v":450610,"vw":31.165049},{"c":30.18,"h":31.25,"l":30.11,"n":11004,"o":31.12,"t":"2025-09-16T04:00:00Z","v":505958,"vw":30.303154},{"c":29.95,"h":30.705,"l":29.865,"n":11898,"o":30.32,"t":"2025-09-17T04:00:00Z","v":487478,"vw":30.079735},{"c":30.03,"h":30.16,"l":29.37,"n":12419,"o":29.84,"t":"2025-09-18T04:00:00Z","v":611232,"vw":29.895266},{"c":29.75,"h":30.245,"l":29.61,"n":8501,"o":30,"t":"2025-09-19T04:00:00Z","v":774247,"vw":29.778708},{"c":30.11,"h":30.12,"l":29.52,"n":10416,"o":29.58,"t":"2025-09-22T04:00:00Z","v":469483,"vw":29.961897},{"c":30.65,"h":30.73,"l":29.795,"n":10291,"o":30.23,"t":"2025-09-23T04:00:00Z","v":444860,"vw":30.470212},{"c":30.63,"h":31.1399,"l":30.295,"n":14424,"o":30.46,"t":"2025-09-24T04:00:00Z","v":761791,"vw":30.638632},{"c":30.01,"h":30.855,"l":29.54,"n":12344,"o":30.65,"t":"2025-09-25T04:00:00Z","v":577954,"vw":29.994533},{"c":30.27,"h":30.29,"l":29.86,"n":10703,"o":29.86,"t":"2025-09-26T04:00:00Z","v":400624,"vw":30.145975},{"c":30.33,"h":30.47,"l":29.935,"n":8798,"o":30.47,"t":"2025-09-29T04:00:00Z","v":426795,"vw":30.249348},{"c":30.53,"h":30.58,"l":29.99,"n":9713,"o":30.07,"t":"2025-09-30T04:00:00Z","v":422292,"vw":30.372708},{"c":30.57,"h":30.81,"l":30.025,"n":10398,"o":30.3,"t":"2025-10-01T04:00:00Z","v":464856,"vw":30.416773},{"c":31.94,"h":32.06,"l":30.47,"n":11359,"o":30.47,"t":"2025-10-02T04:00:00Z","v":581888,"vw":31.515002},{"c":31.52,"h":32.145,"l":31.225,"n":13185,"o":31.86,"t":"2025-10-03T04:00:00Z","v":635366,"vw":31.603747},{"c":31.2,"h":32.05,"l":31.16,"n":10470,"o":31.52,"t":"2025-10-06T04:00:00Z","v":516503,"vw":31.445638},{"c":30.79,"h":31.13,"l":30.48,"n":8395,"o":31.13,"t":"2025-10-07T04:00:00Z","v":299766,"vw":30.796719},{"c":31.1,"h":31.21,"l":30.65,"n":8911,"o":31.05,"t":"2025-10-08T04:00:00Z","v":250697,"vw":31.091199},{"c":31.11,"h":31.55,"l":31.02,"n":8665,"o":31.25,"t":"2025-10-09T04:00:00Z","v":328950,"vw":31.167919},{"c":29.54,"h":31.14,"l":29.45,"n":8737,"o":31.13,"t":"2025-10-10T04:00:00Z","v":364744,"vw":29.824999},{"c":31.19,"h":31.29,"l":29.83,"n":10037,"o":29.83,"t":"2025-10-13T04:00:00Z","v":463867,"vw":31.021635},{"c":31.98,"h":32.145,"l":30.53,"n":7636,"o":30.84,"t":"2025-10-14T04:00:00Z","v":316835,"vw":31.762505},{"c":32.18,"h":32.86,"l":32.01,"n":10123,"o":32.2,"t":"2025-10-15T04:00:00Z","v":490865,"vw":32.273653},{"c":31.19,"h":32.5,"l":31.14,"n":7468,"o":32.03,"t":"2025-10-16T04:00:00Z","v":467741,"vw":31.443419},{"c":30.66,"h":31.215,"l":30.425,"n":8736,"o":30.65,"t":"2025-10-17T04:00:00Z","v":381534,"vw":30.6517},{"c":31.1,"h":31.445,"l":30.785,"n":8624,"o":30.82,"t":"2025-10-20T04:00:00Z","v":440078,"vw":31.125856},{"c":31.94,"h":32.01,"l":30.98,"n":8891,"o":31.07,"t":"2025-10-21T04:00:00Z","v":412391,"vw":31.731247},{"c":32.49,"h":32.54,"l":31.34,"n":10665,"o":31.38,"t":"2025-10-22T04:00:00Z","v":541427,"vw":32.324347},{"c":32.69,"h":32.8,"l":31.595,"n":10401,"o":32.42,"t":"2025-10-23T04:00:00Z","v":440769,"vw":32.539861},{"c":32.97,"h":33.2,"l":32.42,"n":11960,"o":32.98,"t":"2025-10-24T04:00:00Z","v":413997,"vw":32.840291},{"c":31.5,"h":33.245,"l":31.19,"n":14710,"o":33.1,"t":"2025-10-27T04:00:00Z","v":753445,"vw":31.631682},{"c":30.92,"h":31.28,"l":30.695,"n":8571,"o":31.01,"t":"2025-10-28T04:00:00Z","v":322974,"vw":30.952655},{"c":30.08,"h":30.77,"l":29.7,"n":9098,"o":30.65,"t":"2025-10-29T04:00:00Z","v":359478,"vw":30.131168},{"c":28.69,"h":29.755,"l":28.46,"n":14723,"o":29.62,"t":"2025-10-30T04:00:00Z","v":809163,"vw":28.901219},{"c":33.96,"h":35,"l":32.3,"n":24021,"o":34.57,"t":"2025-10-31T04:00:00Z","v":1514322,"vw":34.084971},{"c":33.96,"h":34.15,"l":32.39,"n":17638,"o":33.59,"t":"2025-11-03T05:00:00Z","v":882983,"vw":33.659215},{"c":34.54,"h":34.99,"l":33.4,"n":10790,"o":33.84,"t":"2025-11-04T05:00:00Z","v":504722,"vw":34.431991},{"c":35.79,"h":36.15,"l":34.31,"n":10811,"o":34.43,"t":"2025-11-05T05:00:00Z","v":418108,"vw":35.666221},{"c":34.69,"h":35.58,"l":34.51,"n":10093,"o":35.58,"t":"2025-11-06T05:00:00Z","v":379571,"vw":34.828251},{"c":34.97,"h":35.4,"l":34.35,"n":9333,"o":34.35,"t":"2025-11-07T05:00:00Z","v":332518,"vw":34.958111},{"c":36.24,"h":36.91,"l":35.13,"n":11402,"o":35.5,"t":"2025-11-10T05:00:00Z","v":569681,"vw":36.136876},{"c":36.22,"h":36.495,"l":35.96,"n":8591,"o":36.2,"t":"2025-11-11T05:00:00Z","v":321706,"vw":36.246134},{"c":36.8,"h":37.36,"l":36.25,"n":11948,"o":36.43,"t":"2025-11-12T05:00:00Z","v":524537,"vw":36.956809},{"c":37.2,"h":38.15,"l":36.75,"n":9668,"o":36.75,"t":"2025-11-13T05:00:00Z","v":423379,"vw":37.364403},{"c":36.5,"h":37.24,"l":36.16,"n":11812,"o":36.56,"t":"2025-11-14T05:00:00Z","v":451269,"vw":36.497736},{"c":36.25,"h":37.08,"l":36.01,"n":10962,"o":36.5,"t":"2025-11-17T05:00:00Z","v":501251,"vw":36.352726},{"c":35.79,"h":36.81,"l":35.38,"n":10284,"o":36.05,"t":"2025-11-18T05:00:00Z","v":398994,"vw":35.754814},{"c":34.82,"h":35.855,"l":34.115,"n":9935,"o":35.76,"t":"2025-11-19T05:00:00Z","v":522252,"vw":34.767768},{"c":33.84,"h":35.57,"l":33.81,"n":11481,"o":35.04,"t":"2025-11-20T05:00:00Z","v":493508,"vw":34.370779},{"c":35.98,"h":36.18,"l":34.14,"n":13714,"o":34.14,"t":"2025-11-21T05:00:00Z","v":697823,"vw":35.524063},{"c":35.38,"h":36.55,"l":35.04,"n":12909,"o":36.55,"t":"2025-11-24T05:00:00Z","v":519737,"vw":35.458428},{"c":38.22,"h":38.38,"l":35.75,"n":14295,"o":35.75,"t":"2025-11-25T05:00:00Z","v":641013,"vw":37.864451},{"c":38.62,"h":38.97,"l":37.97,"n":11144,"o":37.97,"t":"2025-11-26T05:00:00Z","v":524495,"vw":38.560369},{"c":38.35,"h":38.72,"l":38.01,"n":5732,"o":38.72,"t":"2025-11-28T05:00:00Z","v":243613,"vw":38.324655},{"c":37.22,"h":37.99,"l":36.99,"n":9975,"o":37.8,"t":"2025-12-01T05:00:00Z","v":429395,"vw":37.366905},{"c":37.11,"h":37.42,"l":36.54,"n":8412,"o":37.3,"t":"2025-12-02T05:00:00Z","v":432951,"vw":37.004631},{"c":37.815,"h":37.91,"l":36.5,"n":9328,"o":37.21,"t":"2025-12-03T05:00:00Z","v":587510,"vw":37.511476},{"c":37.55,"h":38.26,"l":37.37,"n":9533,"o":37.8,"t":"2025-12-04T05:00:00Z","v":349673,"vw":37.715328},{"c":37.21,"h":37.55,"l":36.72,"n":7933,"o":37.55,"t":"2025-12-05T05:00:00Z","v":342465,"vw":37.108612},{"c":37.5,"h":38.1,"l":36.895,"n":9691,"o":37.61,"t":"2025-12-08T05:00:00Z","v":379527,"vw":37.602423},{"c":38.28,"h":38.46,"l":36.93,"n":9391,"o":37.29,"t":"2025-12-09T05:00:00Z","v":605705,"vw":37.933152},{"c":38.38,"h":38.78,"l":37.55,"n":7902,"o":38.06,"t":"2025-12-10T05:00:00Z","v":407237,"vw":38.307445},{"c":39.47,"h":39.78,"l":38.475,"n":9964,"o":38.64,"t":"2025-12-11T05:00:00Z","v":476286,"vw":39.427302},{"c":40,"h":40.75,"l":39.76,"n":10177,"o":39.76,"t":"2025-12-12T05:00:00Z","v":550410,"vw":40.134947},{"c":40.36,"h":40.69,"l":39.33,"n":9896,"o":40.25,"t":"2025-12-15T05:00:00Z","v":487939,"vw":40.192479},{"c":40.27,"h":40.66,"l":39.4947,"n":9448,"o":40.03,"t":"2025-12-16T05:00:00Z","v":441573,"vw":40.240523},{"c":41.19,"h":42.205,"l":40.22,"n":14384,"o":40.22,"t":"2025-12-17T05:00:00Z","v":638078,"vw":41.463987},{"c":41.26,"h":41.94,"l":41.0503,"n":8567,"o":41.46,"t":"2025-12-18T05:00:00Z","v":345743,"vw":41.357901},{"c":41.38,"h":41.75,"l":40.825,"n":9698,"o":40.98,"t":"2025-12-19T05:00:00Z","v":1069883,"vw":41.352077},{"c":41.15,"h":41.885,"l":40.97,"n":9212,"o":41.76,"t":"2025-12-22T05:00:00Z","v":734239,"vw":41.209231},{"c":41.04,"h":41.65,"l":40.5772,"n":8767,"o":40.97,"t":"2025-12-23T05:00:00Z","v":499991,"vw":40.984512},{"c":41.13,"h":41.18,"l":40.47,"n":5068,"o":40.94,"t":"2025-12-24T05:00:00Z","v":203619,"vw":41.014105},{"c":41.22,"h":41.325,"l":40.78,"n":4677,"o":41.08,"t":"2025-12-26T05:00:00Z","v":182079,"vw":41.117018},{"c":39.77,"h":40.81,"l":38.91,"n":8660,"o":40.81,"t":"2025-12-29T05:00:00Z","v":469983,"vw":39.500745},{"c":39.29,"h":40.05,"l":39.25,"n":6896,"o":39.75,"t":"2025-12-30T05:00:00Z","v":278068,"vw":39.532779},{"c":39.4,"h":39.68,"l":39.19,"n":6262,"o":39.3,"t":"2025-12-31T05:00:00Z","v":219006,"vw":39.385335},{"c":41.09,"h":41.16,"l":39.57,"n":7004,"o":39.66,"t":"2026-01-02T05:00:00Z","v":301250,"vw":40.811378},{"c":41.55,"h":42.28,"l":40.74,"n":11403,"o":40.99,"t":"2026-01-05T05:00:00Z","v":547242,"vw":41.685515},{"c":43.25,"h":43.49,"l":40.815,"n":9190,"o":41.43,"t":"2026-01-06T05:00:00Z","v":384691,"vw":43.058689},{"c":42.56,"h":43.99,"l":42.53,"n":8299,"o":43.61,"t":"2026-01-07T05:00:00Z","v":322965,"vw":42.824949},{"c":42.82,"h":43.41,"l":42.19,"n":7792,"o":42.19,"t":"2026-01-08T05:00:00Z","v":254639,"vw":42.861976},{"c":43.46,"h":43.57,"l":42.18,"n":5972,"o":42.79,"t":"2026-01-09T05:00:00Z","v":228941,"vw":43.190871},{"c":45.08,"h":45.33,"l":42.98,"n":8645,"o":43.36,"t":"2026-01-12T05:00:00Z","v":423190,"vw":44.695944},{"c":45.27,"h":45.61,"l":44.6,"n":8994,"o":45,"t":"2026-01-13T05:00:00Z","v":427455,"vw":45.004235},{"c":45.22,"h":45.99,"l":44.92,"n":7297,"o":45.04,"t":"2026-01-14T05:00:00Z","v":278102,"vw":45.255129},{"c":45.5,"h":45.835,"l":45.01,"n":9574,"o":45.34,"t":"2026-01-15T05:00:00Z","v":424123,"vw":45.365458},{"c":44.26,"h":45.22,"l":42.445,"n":7086,"o":45.22,"t":"2026-01-16T05:00:00Z","v":283026,"vw":44.497366},{"c":44.29,"h":44.875,"l":43.34,"n":6760,"o":44.04,"t":"2026-01-20T05:00:00Z","v":208402,"vw":44.327632},{"c":44.73,"h":45.34,"l":43.97,"n":5845,"o":44.64,"t":"2026-01-21T05:00:00Z","v":647660,"vw":44.608452},{"c":43.8,"h":45.94,"l":43.72,"n":5541,"o":45.28,"t":"2026-01-22T05:00:00Z","v":224840,"vw":44.40076},{"c":43.08,"h":43.93,"l":42.63,"n":7538,"o":43.52,"t":"2026-01-23T05:00:00Z","v":242305,"vw":43.101032},{"c":42.12,"h":42.99,"l":41.45,"n":8485,"o":42.99,"t":"2026-01-26T05:00:00Z","v":611533,"vw":42.072335},{"c":42.07,"h":42.3125,"l":41,"n":7028,"o":41.99,"t":"2026-01-27T05:00:00Z","v":276262,"vw":41.980005},{"c":41.34,"h":42.87,"l":41.245,"n":7242,"o":42.67,"t":"2026-01-28T05:00:00Z","v":258254,"vw":41.702051},{"c":41.69,"h":42.14,"l":41.3,"n":7526,"o":41.59,"t":"2026-01-29T05:00:00Z","v":250513,"vw":41.706707},{"c":41.82,"h":42.2085,"l":40.92,"n":6482,"o":41.19,"t":"2026-01-30T05:00:00Z","v":329177,"vw":41.592905},{"c":42.97,"h":43.17,"l":41.81,"n":7239,"o":42.07,"t":"2026-02-02T05:00:00Z","v":227727,"vw":42.787552},{"c":43.84,"h":43.93,"l":42.775,"n":8447,"o":42.82,"t":"2026-02-03T05:00:00Z","v":286187,"vw":43.555846},{"c":44.59,"h":45.12,"l":44.185,"n":7320,"o":44.29,"t":"2026-02-04T05:00:00Z","v":234186,"vw":44.585415},{"c":43.81,"h":45.15,"l":43.24,"n":7235,"o":44.41,"t":"2026-02-05T05:00:00Z","v":254471,"vw":43.731697},{"c":44.03,"h":45,"l":43.78,"n":8292,"o":43.78,"t":"2026-02-06T05:00:00Z","v":404741,"vw":44.139837},{"c":43.81,"h":44.535,"l":43.43,"n":5606,"o":44.4,"t":"2026-02-09T05:00:00Z","v":155911,"vw":43.795556},{"c":42.65,"h":43.975,"l":42.65,"n":5736,"o":43.66,"t":"2026-02-10T05:00:00Z","v":217368,"vw":43.109346},{"c":42.55,"h":43.145,"l":42.16,"n":5205,"o":42.59,"t":"2026-02-11T05:00:00Z","v":195496,"vw":42.570542},{"c":40.32,"h":43.05,"l":40.06,"n":7797,"o":43.03,"t":"2026-02-12T05:00:00Z","v":443283,"vw":40.817893},{"c":40.54,"h":41.3,"l":40.02,"n":8712,"o":40.36,"t":"2026-02-13T05:00:00Z","v":318963,"vw":40.674917},{"c":42.17,"h":42.3,"l":40.54,"n":8128,"o":40.98,"t":"2026-02-17T05:00:00Z","v":335400,"vw":41.829718},{"c":42.71,"h":44.055,"l":42.04,"n":8387,"o":42.04,"t":"2026-02-18T05:00:00Z","v":389262,"vw":42.852329},{"c":41.92,"h":43.2,"l":41.48,"n":8272,"o":42.56,"t":"2026-02-19T05:00:00Z","v":339073,"vw":41.952204},{"c":41.2,"h":42.885,"l":40.59,"n":8890,"o":41.99,"t":"2026-02-20T05:00:00Z","v":317093,"vw":41.216114},{"c":40.71,"h":41.775,"l":39.51,"n":7829,"o":41.19,"t":"2026-02-23T05:00:00Z","v":319057,"vw":40.646768},{"c":40.38,"h":41.105,"l":39.82,"n":6539,"o":41.05,"t":"2026-02-24T05:00:00Z","v":342629,"vw":40.319333},{"c":40.88,"h":41.11,"l":38.61,"n":11671,"o":40.46,"t":"2026-02-25T05:00:00Z","v":615393,"vw":40.735024},{"c":40.03,"h":42.25,"l":39.1,"n":14131,"o":40.88,"t":"2026-02-26T05:00:00Z","v":669783,"vw":40.189955},{"c":37.99,"h":39.5,"l":37.43,"n":9846,"o":39.28,"t":"2026-02-27T05:00:00Z","v":465537,"vw":38.168259},{"c":36.61,"h":37.82,"l":36.53,"n":9640,"o":37.57,"t":"2026-03-02T05:00:00Z","v":454338,"vw":37.059137},{"c":35.88,"h":36.29,"l":35.05,"n":9493,"o":35.71,"t":"2026-03-03T05:00:00Z","v":412825,"vw":35.80413},{"c":35.16,"h":36.3,"l":35.11,"n":10901,"o":36.28,"t":"2026-03-04T05:00:00Z","v":414879,"vw":35.423531},{"c":35.83,"h":35.89,"l":34.507,"n":12334,"o":34.78,"t":"2026-03-05T05:00:00Z","v":446972,"vw":35.479147},{"c":35.18,"h":35.97,"l":34.06,"n":12746,"o":35.29,"t":"2026-03-06T05:00:00Z","v":648340,"vw":35.258502},{"c":36.11,"h":36.2,"l":33.96,"n":12222,"o":35,"t":"2026-03-09T04:00:00Z","v":501928,"vw":35.077424},{"c":36.48,"h":37.08,"l":35.47,"n":11083,"o":35.66,"t":"2026-03-10T04:00:00Z","v":477934,"vw":36.597186},{"c":35.32,"h":36.576,"l":34.82,"n":8189,"o":36.12,"t":"2026-03-11T04:00:00Z","v":314935,"vw":35.257298},{"c":33.73,"h":34.97,"l":33.68,"n":10288,"o":34.63,"t":"2026-03-12T04:00:00Z","v":530612,"vw":34.07196},{"c":33.42,"h":34.37,"l":33.36,"n":9771,"o":34.22,"t":"2026-03-13T04:00:00Z","v":475405,"vw":33.745334},{"c":34.07,"h":34.56,"l":33.69,"n":8994,"o":33.69,"t":"2026-03-16T04:00:00Z","v":414623,"vw":34.045586},{"c":35.04,"h":35.27,"l":34.38,"n":7525,"o":34.39,"t":"2026-03-17T04:00:00Z","v":324652,"vw":34.985939},{"c":34.58,"h":35.385,"l":34.325,"n":9620,"o":34.68,"t":"2026-03-18T04:00:00Z","v":513986,"vw":34.720924},{"c":35.14,"h":35.53,"l":34.06,"n":10260,"o":34.1,"t":"2026-03-19T04:00:00Z","v":397203,"vw":34.941017},{"c":35.06,"h":35.38,"l":34.695,"n":8577,"o":35.13,"t":"2026-03-20T04:00:00Z","v":633920,"vw":35.025013},{"c":35.38,"h":36.53,"l":35.33,"n":6379,"o":36.29,"t":"2026-03-23T04:00:00Z","v":255093,"vw":35.66239},{"c":36.16,"h":36.3,"l":34.695,"n":9238,"o":34.95,"t":"2026-03-24T04:00:00Z","v":307116,"vw":35.955877},{"c":37.17,"h":37.198,"l":36,"n":12581,"o":36.49,"t":"2026-03-25T04:00:00Z","v":552902,"vw":36.88628},{"c":36.89,"h":37.515,"l":36.6666,"n":10332,"o":36.75,"t":"2026-03-26T04:00:00Z","v":410255,"vw":37.020111},{"c":34.74,"h":36.725,"l":34.67,"n":10966,"o":36.38,"t":"2026-03-27T04:00:00Z","v":455418,"vw":34.99603},{"c":34.83,"h":35.48,"l":34.38,"n":8949,"o":34.93,"t":"2026-03-30T04:00:00Z","v":293681,"vw":34.841667},{"c":35.1,"h":35.64,"l":34.33,"n":8128,"o":35.54,"t":"2026-03-31T04:00:00Z","v":353270,"vw":35.038594},{"c":35.64,"h":35.885,"l":35.06,"n":8500,"o":35.3,"t":"2026-04-01T04:00:00Z","v":250594,"vw":35.650938},{"c":35.84,"h":35.98,"l":34.13,"n":10176,"o":34.13,"t":"2026-04-02T04:00:00Z","v":367877,"vw":35.583513},{"c":36.89,"h":37.02,"l":35.69,"n":7812,"o":35.69,"t":"2026-04-06T04:00:00Z","v":290118,"vw":36.773819},{"c":36.96,"h":37.4,"l":36.64,"n":9460,"o":36.64,"t":"2026-04-07T04:00:00Z","v":424224,"vw":37.014933},{"c":38.24,"h":39.68,"l":37.875,"n":8783,"o":38.55,"t":"2026-04-08T04:00:00Z","v":368026,"vw":38.347116},{"c":38.62,"h":39.17,"l":37.9,"n":6862,"o":37.9,"t":"2026-04-09T04:00:00Z","v":305093,"vw":38.587993},{"c":37.4,"h":39.15,"l":37.31,"n":6685,"o":38.71,"t":"2026-04-10T04:00:00Z","v":302891,"vw":37.62761},{"c":36.9,"h":37.7,"l":36.25,"n":9963,"o":37.32,"t":"2026-04-13T04:00:00Z","v":330343,"vw":36.753441},{"c":38.4,"h":38.65,"l":36.78,"n":7096,"o":36.78,"t":"2026-04-14T04:00:00Z","v":302717,"vw":38.181471},{"c":38.07,"h":38.76,"l":37.9,"n":6218,"o":38.46,"t":"2026-04-15T04:00:00Z","v":184618,"vw":38.186366},{"c":37.3,"h":37.995,"l":36.655,"n":10638,"o":37.53,"t":"2026-04-16T04:00:00Z","v":370906,"vw":37.144073},{"c":39.19,"h":39.65,"l":38.03,"n":9199,"o":38.04,"t":"2026-04-17T04:00:00Z","v":392453,"vw":39.171971},{"c":39.22,"h":39.42,"l":38.48,"n":6954,"o":39.01,"t":"2026-04-20T04:00:00Z","v":317679,"vw":39.180512},{"c":37.92,"h":39.75,"l":37.39,"n":9040,"o":39.3,"t":"2026-04-21T04:00:00Z","v":363289,"vw":38.022833},{"c":38.74,"h":39.15,"l":38.09,"n":7733,"o":38.37,"t":"2026-04-22T04:00:00Z","v":360459,"vw":38.611091},{"c":38.31,"h":39.12,"l":38.19,"n":6257,"o":38.87,"t":"2026-04-23T04:00:00Z","v":185759,"vw":38.535047},{"c":38.17,"h":38.41,"l":37.66,"n":5992,"o":38.11,"t":"2026-04-24T04:00:00Z","v":263411,"vw":38.162958},{"c":37.49,"h":38.185,"l":37.25,"n":7626,"o":37.81,"t":"2026-04-27T04:00:00Z","v":253695,"vw":37.587198},{"c":37.31,"h":37.81,"l":37.235,"n":8244,"o":37.75,"t":"2026-04-28T04:00:00Z","v":202470,"vw":37.411003},{"c":37.41,"h":37.93,"l":37.16,"n":7722,"o":37.29,"t":"2026-04-29T04:00:00Z","v":223444,"vw":37.515751},{"c":38.4,"h":38.64,"l":37.62,"n":6761,"o":37.73,"t":"2026-04-30T04:00:00Z","v":234540,"vw":38.336455},{"c":37.37,"h":38.595,"l":36.935,"n":8479,"o":38.36,"t":"2026-05-01T04:00:00Z","v":252699,"vw":37.424789},{"c":36.96,"h":37.695,"l":36.29,"n":7878,"o":37.23,"t":"2026-05-04T04:00:00Z","v":236902,"vw":36.972992},{"c":38.28,"h":38.775,"l":36.93,"n":10668,"o":37.16,"t":"2026-05-05T04:00:00Z","v":375475,"vw":38.166433},{"c":40.05,"h":40.84,"l":36.75,"n":18718,"o":36.75,"t":"2026-05-06T04:00:00Z","v":1004363,"vw":39.931798},{"c":40.88,"h":41.095,"l":38.7,"n":13034,"o":39.72,"t":"2026-05-07T04:00:00Z","v":557088,"vw":40.483713},{"c":42.7,"h":43.01,"l":41.01,"n":10877,"o":41.47,"t":"2026-05-08T04:00:00Z","v":555182,"vw":42.470282},{"c":42.11,"h":43.81,"l":41.88,"n":12945,"o":42.7,"t":"2026-05-11T04:00:00Z","v":483992,"vw":42.343302},{"c":41.42,"h":42.38,"l":41.2,"n":8938,"o":42.15,"t":"2026-05-12T04:00:00Z","v":286559,"vw":41.497551},{"c":41.34,"h":41.93,"l":40.76,"n":9938,"o":41.45,"t":"2026-05-13T04:00:00Z","v":395253,"vw":41.232366},{"c":41.72,"h":42.625,"l":41.64,"n":7933,"o":41.65,"t":"2026-05-14T04:00:00Z","v":276380,"vw":41.916888},{"c":42.06,"h":42.51,"l":40.95,"n":6901,"o":41.27,"t":"2026-05-15T04:00:00Z","v":271617,"vw":41.960207},{"c":42.64,"h":42.91,"l":41.64,"n":7431,"o":42.1,"t":"2026-05-18T04:00:00Z","v":380113,"vw":42.58064},{"c":42.12,"h":42.98,"l":41.6101,"n":7966,"o":42.46,"t":"2026-05-19T04:00:00Z","v":316806,"vw":42.333565},{"c":43.87,"h":43.994,"l":40.995,"n":8457,"o":42.12,"t":"2026-05-20T04:00:00Z","v":346894,"vw":43.330278},{"c":44.4,"h":44.555,"l":43.21,"n":6215,"o":43.22,"t":"2026-05-21T04:00:00Z","v":263517,"vw":44.043354},{"c":44.56,"h":45.47,"l":44.22,"n":4586,"o":44.5,"t":"2026-05-22T04:00:00Z","v":182689,"vw":44.610201},{"c":45,"h":45.25,"l":44.095,"n":5334,"o":44.63,"t":"2026-05-26T04:00:00Z","v":245426,"vw":44.84627},{"c":46.26,"h":46.66,"l":45.56,"n":10374,"o":45.57,"t":"2026-05-27T04:00:00Z","v":518259,"vw":46.208785},{"c":46.5,"h":47.07,"l":45.6,"n":12080,"o":46.05,"t":"2026-05-28T04:00:00Z","v":615010,"vw":46.578316},{"c":47.05,"h":47.9899,"l":45.88,"n":9707,"o":46.53,"t":"2026-05-29T04:00:00Z","v":403000,"vw":47.279666},{"c":46.72,"h":47.535,"l":45.53,"n":8123,"o":46.76,"t":"2026-06-01T04:00:00Z","v":259773,"vw":46.552091},{"c":44.35,"h":46.465,"l":44.3,"n":10413,"o":46.15,"t":"2026-06-02T04:00:00Z","v":321745,"vw":44.652737},{"c":43.85,"h":44.87,"l":43.725,"n":8092,"o":44.48,"t":"2026-06-03T04:00:00Z","v":323192,"vw":44.017903},{"c":42.9,"h":44.9569,"l":42.645,"n":10801,"o":44.31,"t":"2026-06-04T04:00:00Z","v":422779,"vw":43.060058},{"c":43.04,"h":43.99,"l":42.34,"n":8542,"o":42.85,"t":"2026-06-05T04:00:00Z","v":327348,"vw":42.933284},{"c":44.17,"h":45.055,"l":43.01,"n":8307,"o":43.32,"t":"2026-06-08T04:00:00Z","v":405545,"vw":44.346962},{"c":45.63,"h":45.78,"l":44.3,"n":10137,"o":44.49,"t":"2026-06-09T04:00:00Z","v":344562,"vw":45.3493},{"c":48.41,"h":48.78,"l":45.97,"n":11690,"o":45.97,"t":"2026-06-10T04:00:00Z","v":599969,"vw":48.095361},{"c":51.82,"h":51.95,"l":48.19,"n":10823,"o":48.43,"t":"2026-06-11T04:00:00Z","v":533073,"vw":51.064059},{"c":52.62,"h":53.53,"l":50.99,"n":9281,"o":51.98,"t":"2026-06-12T04:00:00Z","v":446104,"vw":52.676891},{"c":51.61,"h":52.34,"l":50.77,"n":11683,"o":52.29,"t":"2026-06-15T04:00:00Z","v":498564,"vw":51.609929},{"c":51.78,"h":52.08,"l":50.7235,"n":9043,"o":51.44,"t":"2026-06-16T04:00:00Z","v":320928,"vw":51.602888},{"c":52.4,"h":54.4,"l":51.4825,"n":10352,"o":51.57,"t":"2026-06-17T04:00:00Z","v":426448,"vw":53.00542},{"c":54.55,"h":56.2099,"l":53.01,"n":14755,"o":53.5,"t":"2026-06-18T04:00:00Z","v":1005537,"vw":55.02862},{"c":54.72,"h":56,"l":53.91,"n":16322,"o":54.55,"t":"2026-06-22T04:00:00Z","v":1234824,"vw":54.725482},{"c":53.16,"h":55.23,"l":53.105,"n":14624,"o":54.69,"t":"2026-06-23T04:00:00Z","v":950154,"vw":54.038975},{"c":54.62,"h":54.82,"l":53,"n":15670,"o":53.66,"t":"2026-06-24T04:00:00Z","v":1103200,"vw":54.094742},{"c":56.33,"h":56.4,"l":54.5,"n":8271,"o":55,"t":"2026-06-25T04:00:00Z","v":338456,"vw":55.737331},{"c":59.86,"h":60.77,"l":55.75,"n":11416,"o":55.75,"t":"2026-06-26T04:00:00Z","v":1391804,"vw":59.52702},{"c":59.38,"h":59.74,"l":57.64,"n":11378,"o":58.78,"t":"2026-06-29T04:00:00Z","v":474788,"vw":59.226486},{"c":60.735,"h":60.77,"l":58.425,"n":9721,"o":59.51,"t":"2026-06-30T04:00:00Z","v":458085,"vw":60.03808},{"c":60.69,"h":62.07,"l":60.1086,"n":11147,"o":60.73,"t":"2026-07-01T04:00:00Z","v":429033,"vw":61.033305},{"c":58.75,"h":61.1,"l":57.73,"n":9185,"o":60.91,"t":"2026-07-02T04:00:00Z","v":381109,"vw":58.509985},{"c":59.19,"h":59.58,"l":58.47,"n":8789,"o":59.32,"t":"2026-07-06T04:00:00Z","v":326230,"vw":59.088621},{"c":60.255,"h":61.015,"l":58.99,"n":10642,"o":58.99,"t":"2026-07-07T04:00:00Z","v":370464,"vw":60.362567},{"c":59.37,"h":59.65,"l":58.07,"n":6818,"o":59.61,"t":"2026-07-08T04:00:00Z","v":266423,"vw":59.116155},{"c":60.23,"h":60.6,"l":59.41,"n":7093,"o":59.41,"t":"2026-07-09T04:00:00Z","v":248871,"vw":60.198662},{"c":62.26,"h":62.68,"l":59.98,"n":8917,"o":59.98,"t":"2026-07-10T04:00:00Z","v":520110,"vw":61.841724},{"c":62.39,"h":63.67,"l":61.93,"n":7786,"o":62.28,"t":"2026-07-13T04:00:00Z","v":406428,"vw":62.591056},{"c":61.63,"h":62.54,"l":61.26,"n":5791,"o":62.51,"t":"2026-07-14T04:00:00Z","v":209987,"vw":61.683333},{"c":60.6,"h":63.91,"l":60.44,"n":8249,"o":61.6,"t":"2026-07-15T04:00:00Z","v":326370,"vw":61.715199},{"c":62.47,"h":62.5,"l":60.14,"n":8858,"o":60.14,"t":"2026-07-16T04:00:00Z","v":428124,"vw":61.841924},{"c":67.49,"h":68.02,"l":63.335,"n":17859,"o":63.475,"t":"2026-07-17T04:00:00Z","v":1127647,"vw":66.373383},{"c":68.84,"h":70.4,"l":68.09,"n":12667,"o":69.31,"t":"2026-07-20T04:00:00Z","v":533324,"vw":68.817371},{"c":67.9,"h":69.1125,"l":67.52,"n":11337,"o":68.84,"t":"2026-07-21T04:00:00Z","v":450003,"vw":67.979297},{"c":67.52,"h":68.74,"l":66.68,"n":8675,"o":67.46,"t":"2026-07-22T04:00:00Z","v":356366,"vw":67.65594},{"c":65.09,"h":66.745,"l":64.46,"n":11121,"o":66.44,"t":"2026-07-23T04:00:00Z","v":523681,"vw":65.134878},{"c":66.86,"h":66.94,"l":65.195,"n":12144,"o":66.27,"t":"2026-07-24T04:00:00Z","v":381100,"vw":66.616958},{"c":68.85,"h":69.055,"l":67.43,"n":13947,"o":68,"t":"2026-07-27T04:00:00Z","v":702708,"vw":68.457558},{"c":68.95,"h":69.7,"l":68.12,"n":11738,"o":69.39,"t":"2026-07-28T04:00:00Z","v":444470,"vw":68.76355},{"c":70.15,"h":71.53,"l":69.03,"n":14810,"o":69.23,"t":"2026-07-29T04:00:00Z","v":628430,"vw":70.405749},{"c":74.26,"h":74.6,"l":69.575,"n":15550,"o":71.21,"t":"2026-07-30T04:00:00Z","v":798920,"vw":72.615483},{"c":67.61,"h":71.74,"l":67.37,"n":22669,"o":71.1,"t":"2026-07-31T04:00:00Z","v":964607,"vw":68.361997},{"c":68.29,"h":70.1,"l":67.03,"n":15458,"o":67.075,"t":"2026-08-03T04:00:00Z","v":705125,"vw":68.051524},{"c":67.38,"h":68.45,"l":66.37,"n":12877,"o":67.81,"t":"2026-08-04T04:00:00Z","v":569222,"vw":67.607252},{"c":67.85,"h":68.8,"l":66.83,"n":11804,"o":68.38,"t":"2026-08-05T04:00:00Z","v":477120,"vw":67.892756},{"c":69.89,"h":69.945,"l":66.535,"n":13239,"o":67.53,"t":"2026-08-06T04:00:00Z","v":459518,"vw":69.173189},{"c":69.55,"h":70.43,"l":68.82,"n":12430,"o":69.5,"t":"2026-08-07T04:00:00Z","v":436094,"vw":69.728864},{"c":68.65,"h":70.36,"l":68.33,"n":12968,"o":69.35,"t":"2026-08-10T04:00:00Z","v":512889,"vw":68.906652},{"c":67.53,"h":69.4,"l":67.45,"n":11135,"o":68.93,"t":"2026-08-11T04:00:00Z","v":440665,"vw":68.213293},{"c":69.7,"h":70.13,"l":67.29,"n":10785,"o":68.13,"t":"2026-08-12T04:00:00Z","v":451991,"vw":69.405208},{"c":66.67,"h":70.625,"l":66.37,"n":12532,"o":70.2,"t":"2026-08-13T04:00:00Z","v":540520,"vw":67.421569},{"c":67.95,"h":68.125,"l":65.59,"n":14829,"o":66.81,"t":"2026-08-14T04:00:00Z","v":469986,"vw":67.357359},{"c":66.27,"h":68.2598,"l":65.7133,"n":12979,"o":66.83,"t":"2026-08-17T04:00:00Z","v":337978,"vw":66.401774},{"c":65.31,"h":66.99,"l":64.75,"n":12948,"o":65.99,"t":"2026-08-18T04:00:00Z","v":330576,"vw":65.55766},{"c":64.74,"h":66.55,"l":64.22,"n":11120,"o":66,"t":"2026-08-19T04:00:00Z","v":388391,"vw":65.09875},{"c":64.23,"h":64.37,"l":62.91,"n":10410,"o":64.32,"t":"2026-08-20T04:00:00Z","v":324745,"vw":63.867165},{"c":66.76,"h":66.87,"l":63.3646,"n":10768,"o":64.62,"t":"2026-08-21T04:00:00Z","v":411433,"vw":65.886688},{"c":67.28,"h":68.035,"l":65.95,"n":15998,"o":67,"t":"2026-08-24T04:00:00Z","v":606400,"vw":67.248307},{"c":65.34,"h":68,"l":64.615,"n":15492,"o":67.44,"t":"2026-08-25T04:00:00Z","v":672511,"vw":65.317601},{"c":66.8,"h":67.81,"l":65.375,"n":10513,"o":66.01,"t":"2026-08-26T04:00:00Z","v":379003,"vw":66.684195},{"c":63.7,"h":66.62,"l":63.63,"n":9150,"o":66.34,"t":"2026-08-27T04:00:00Z","v":389160,"vw":64.164044},{"c":65.12,"h":65.44,"l":63.745,"n":10530,"o":64.02,"t":"2026-08-28T04:00:00Z","v":361965,"vw":64.750049},{"c":63.59,"h":65.87,"l":62.88,"n":8523,"o":64.86,"t":"2026-08-31T04:00:00Z","v":473945,"vw":63.589789},{"c":61.75,"h":64.9881,"l":61.6,"n":11489,"o":63.59,"t":"2026-09-01T04:00:00Z","v":663918,"vw":62.15044},{"c":60.71,"h":63.1,"l":60.36,"n":12798,"o":62.33,"t":"2026-09-02T04:00:00Z","v":484683,"vw":61.027656},{"c":58.82,"h":61.76,"l":58.49,"n":13119,"o":61.4,"t":"2026-09-03T04:00:00Z","v":556151,"vw":59.164317},{"c":59.89,"h":60.33,"l":58.5,"n":9459,"o":58.57,"t":"2026-09-04T04:00:00Z","v":375337,"vw":59.875332},{"c":61.08,"h":61.99,"l":59.77,"n":12517,"o":59.81,"t":"2026-09-08T04:00:00Z","v":476281,"vw":61.121561},{"c":60.775,"h":61.16,"l":59.26,"n":10870,"o":61.16,"t":"2026-09-09T04:00:00Z","v":383325,"vw":60.41282},{"c":60.11,"h":60.98,"l":59.775,"n":12716,"o":59.99,"t":"2026-09-10T04:00:00Z","v":414852,"vw":60.117175},{"c":60.78,"h":61.06,"l":59.33,"n":11870,"o":60.75,"t":"2026-09-11T04:00:00Z","v":337373,"vw":60.469899},{"c":62.14,"h":62.5799,"l":61.135,"n":9692,"o":61.49,"t":"2026-09-14T04:00:00Z","v":363332,"vw":61.965393},{"c":60.34,"h":61.635,"l":59.03,"n":16696,"o":61.57,"t":"2026-09-15T04:00:00Z","v":543221,"vw":59.972878},{"c":59.6,"h":61.4,"l":59.19,"n":10034,"o":60.53,"t":"2026-09-16T04:00:00Z","v":368428,"vw":59.831514},{"c":59.93,"h":60.57,"l":59.5,"n":11835,"o":59.65,"t":"2026-09-17T04:00:00Z","v":384208,"vw":60.010242},{"c":59.54,"h":59.725,"l":58.2,"n":9602,"o":59.37,"t":"2026-09-18T04:00:00Z","v":764517,"vw":59.416023},{"c":61.11,"h":61.7,"l":60.04,"n":10469,"o":60.04,"t":"2026-09-21T04:00:00Z","v":422269,"vw":61.098779},{"c":61.55,"h":63.4,"l":61.48,"n":11709,"o":61.56,"t":"2026-09-22T04:00:00Z","v":375018,"vw":61.950211},{"c":61.54,"h":62,"l":59.93,"n":9421,"o":61.21,"t":"2026-09-23T04:00:00Z","v":280154,"vw":61.133498},{"c":61.96,"h":63.0628,"l":60.735,"n":8584,"o":61.26,"t":"2026-09-24T04:00:00Z","v":267865,"vw":61.677717},{"c":60.13,"h":63,"l":59.765,"n":8853,"o":62.03,"t":"2026-09-25T04:00:00Z","v":359110,"vw":60.485764},{"c":60.02,"h":61.725,"l":59.61,"n":8338,"o":60.07,"t":"2026-09-28T04:00:00Z","v":271273,"vw":60.160727},{"c":59.56,"h":60.59,"l":58.98,"n":8507,"o":60.07,"t":"2026-09-29T04:00:00Z","v":252431,"vw":59.470117},{"c":57.29,"h":59.57,"l":56.86,"n":10865,"o":59.56,"t":"2026-09-30T04:00:00Z","v":394165,"vw":57.476845},{"c":59.25,"h":60.23,"l":58.28,"n":12182,"o":58.56,"t":"2026-10-01T04:00:00Z","v":470442,"vw":59.447163},{"c":61.93,"h":62.24,"l":59.16,"n":13122,"o":59.55,"t":"2026-10-02T04:00:00Z","v":484989,"vw":61.530948},{"c":61.66,"h":62.74,"l":60.89,"n":10112,"o":62.23,"t":"2026-10-05T04:00:00Z","v":513295,"vw":61.56921},{"c":61.33,"h":61.96,"l":60.75,"n":10355,"o":61.45,"t":"2026-10-06T04:00:00Z","v":463224,"vw":61.25684},{"c":59.32,"h":61.23,"l":59.095,"n":9138,"o":60.52,"t":"2026-10-07T04:00:00Z","v":721660,"vw":59.572331},{"c":59.54,"h":60.62,"l":58.52,"n":9777,"o":59,"t":"2026-10-08T04:00:00Z","v":328310,"vw":59.691626},{"c":59.87,"h":60.66,"l":58.1597,"n":11150,"o":59.4,"t":"2026-10-09T04:00:00Z","v":389338,"vw":59.92545},{"c":58.49,"h":60.27,"l":57.53,"n":10623,"o":59.74,"t":"2026-10-12T04:00:00Z","v":362535,"vw":58.41116},{"c":60.03,"h":60.93,"l":58.37,"n":12592,"o":58.95,"t":"2026-10-13T04:00:00Z","v":586048,"vw":59.790625},{"c":59.55,"h":60.13,"l":58.91,"n":11857,"o":59.93,"t":"2026-10-14T04:00:00Z","v":395408,"vw":59.469034},{"c":60.22,"h":61.73,"l":59.55,"n":12324,"o":59.55,"t":"2026-10-15T04:00:00Z","v":575621,"vw":60.420725},{"c":59.38,"h":61.22,"l":58.9,"n":9666,"o":60.22,"t":"2026-10-16T04:00:00Z","v":484786,"vw":59.495148},{"c":58.85,"h":59.805,"l":58.38,"n":9222,"o":59.49,"t":"2026-10-19T04:00:00Z","v":419677,"vw":58.887136},{"c":59.07,"h":59.78,"l":58.54,"n":11285,"o":58.84,"t":"2026-10-20T04:00:00Z","v":597505,"vw":59.212972},{"c":56.78,"h":58.76,"l":56.35,"n":13813,"o":58.76,"t":"2026-10-21T04:00:00Z","v":656994,"vw":57.300106},{"c":58.79,"h":58.88,"l":56.13,"n":10958,"o":56.7,"t":"2026-10-22T04:00:00Z","v":464292,"vw":58.080966}],"volatilityBars":[{"c":61.15,"h":61.2,"l":61.15,"n":2,"o":61.2,"t":"2026-09-22T10:15:00Z","v":1000,"vw":61.175},{"c":61.4,"h":61.81,"l":61.3,"n":37,"o":61.51,"t":"2026-09-22T11:15:00Z","v":2124,"vw":61.543861},{"c":61.5,"h":61.61,"l":61.5,"n":17,"o":61.61,"t":"2026-09-22T12:00:00Z","v":608,"vw":61.573009},{"c":61.49,"h":61.49,"l":61.43,"n":6,"o":61.43,"t":"2026-09-22T12:15:00Z","v":304,"vw":61.45},{"c":63.4,"h":63.4,"l":61.56,"n":279,"o":61.56,"t":"2026-09-22T13:30:00Z","v":17201,"vw":61.968498},{"c":62.7,"h":63.35,"l":62.69,"n":242,"o":63.0787,"t":"2026-09-22T13:45:00Z","v":7860,"vw":62.978839},{"c":63.395,"h":63.395,"l":62.8,"n":158,"o":62.9,"t":"2026-09-22T14:00:00Z","v":5783,"vw":63.091233},{"c":63.25,"h":63.4,"l":63.1,"n":371,"o":63.365,"t":"2026-09-22T14:15:00Z","v":14324,"vw":63.234609},{"c":62.995,"h":63.32,"l":62.9248,"n":234,"o":63.16,"t":"2026-09-22T14:30:00Z","v":8825,"vw":63.142363},{"c":62.45,"h":62.955,"l":62.19,"n":272,"o":62.955,"t":"2026-09-22T14:45:00Z","v":6849,"vw":62.589323},{"c":62.255,"h":62.445,"l":62.2,"n":175,"o":62.35,"t":"2026-09-22T15:00:00Z","v":6844,"vw":62.343917},{"c":62.325,"h":62.39,"l":62.16,"n":253,"o":62.16,"t":"2026-09-22T15:15:00Z","v":8251,"vw":62.309965},{"c":62.07,"h":62.33,"l":61.98,"n":191,"o":62.33,"t":"2026-09-22T15:30:00Z","v":6075,"vw":62.193993},{"c":62.37,"h":62.37,"l":61.99,"n":180,"o":62.13,"t":"2026-09-22T15:45:00Z","v":3766,"vw":62.251623},{"c":62.3999,"h":62.47,"l":62.31,"n":193,"o":62.39,"t":"2026-09-22T16:00:00Z","v":4776,"vw":62.413581},{"c":62.365,"h":62.47,"l":62.31,"n":217,"o":62.31,"t":"2026-09-22T16:15:00Z","v":5352,"vw":62.395751},{"c":62.26,"h":62.3524,"l":62.19,"n":225,"o":62.19,"t":"2026-09-22T16:30:00Z","v":6499,"vw":62.274354},{"c":62.265,"h":62.3,"l":62.2,"n":259,"o":62.29,"t":"2026-09-22T16:45:00Z","v":5676,"vw":62.256955},{"c":62.025,"h":62.26,"l":62.025,"n":209,"o":62.22,"t":"2026-09-22T17:00:00Z","v":5799,"vw":62.148472},{"c":61.995,"h":62.115,"l":61.99,"n":140,"o":62.09,"t":"2026-09-22T17:15:00Z","v":4035,"vw":62.02625},{"c":62,"h":62.04,"l":61.995,"n":95,"o":61.995,"t":"2026-09-22T17:30:00Z","v":1875,"vw":62.001211},{"c":62.25,"h":62.29,"l":61.88,"n":524,"o":62.01,"t":"2026-09-22T17:45:00Z","v":12512,"vw":62.073968},{"c":62.15,"h":62.23,"l":62.12,"n":132,"o":62.215,"t":"2026-09-22T18:00:00Z","v":2507,"vw":62.159444},{"c":61.81,"h":61.95,"l":61.69,"n":291,"o":61.95,"t":"2026-09-22T18:15:00Z","v":6127,"vw":61.791923},{"c":61.62,"h":61.84,"l":61.59,"n":269,"o":61.84,"t":"2026-09-22T18:30:00Z","v":5883,"vw":61.688891},{"c":61.635,"h":61.72,"l":61.58,"n":312,"o":61.66,"t":"2026-09-22T18:45:00Z","v":6612,"vw":61.651712},{"c":61.5625,"h":61.68,"l":61.48,"n":509,"o":61.64,"t":"2026-09-22T19:00:00Z","v":10809,"vw":61.561819},{"c":61.68,"h":61.775,"l":61.5001,"n":455,"o":61.5001,"t":"2026-09-22T19:15:00Z","v":8490,"vw":61.669708},{"c":61.85,"h":62,"l":61.73,"n":710,"o":61.73,"t":"2026-09-22T19:30:00Z","v":16685,"vw":61.894689},{"c":61.6,"h":61.9375,"l":61.49,"n":2108,"o":61.9,"t":"2026-09-22T19:45:00Z","v":70293,"vw":61.690238},{"c":61.55,"h":61.55,"l":61.55,"n":42,"o":61.55,"t":"2026-09-22T20:00:00Z","v":84903,"vw":61.55},{"c":60.965,"h":62,"l":60.48,"n":188,"o":61.21,"t":"2026-09-23T13:30:00Z","v":9356,"vw":61.256225},{"c":60.37,"h":60.45,"l":60.09,"n":141,"o":60.13,"t":"2026-09-23T13:45:00Z","v":4602,"vw":60.241988},{"c":60.6,"h":60.6,"l":59.93,"n":412,"o":60.24,"t":"2026-09-23T14:00:00Z","v":22426,"vw":60.177969},{"c":60.67,"h":60.96,"l":60.57,"n":155,"o":60.59,"t":"2026-09-23T14:15:00Z","v":4263,"vw":60.795661},{"c":60.395,"h":60.89,"l":60.395,"n":307,"o":60.89,"t":"2026-09-23T14:30:00Z","v":11241,"vw":60.567383},{"c":60.9,"h":61.02,"l":60.4075,"n":259,"o":60.62,"t":"2026-09-23T14:45:00Z","v":7646,"vw":60.803186},{"c":60.985,"h":61.03,"l":60.86,"n":163,"o":60.91,"t":"2026-09-23T15:00:00Z","v":3527,"vw":60.920921},{"c":60.88,"h":61.025,"l":60.88,"n":239,"o":60.925,"t":"2026-09-23T15:15:00Z","v":6426,"vw":60.968013},{"c":61.12,"h":61.245,"l":60.79,"n":207,"o":60.79,"t":"2026-09-23T15:30:00Z","v":4963,"vw":61.011187},{"c":61.23,"h":61.28,"l":61.09,"n":244,"o":61.14,"t":"2026-09-23T15:45:00Z","v":6802,"vw":61.178974},{"c":61.07,"h":61.26,"l":60.97,"n":181,"o":61.24,"t":"2026-09-23T16:00:00Z","v":5084,"vw":61.153542},{"c":61.225,"h":61.34,"l":61.19,"n":231,"o":61.19,"t":"2026-09-23T16:15:00Z","v":4032,"vw":61.242369},{"c":61.195,"h":61.33,"l":61.1482,"n":137,"o":61.225,"t":"2026-09-23T16:30:00Z","v":3131,"vw":61.221003},{"c":61.11,"h":61.26,"l":60.96,"n":247,"o":61.26,"t":"2026-09-23T16:45:00Z","v":6400,"vw":61.095484},{"c":61.015,"h":61.215,"l":60.94,"n":269,"o":61.215,"t":"2026-09-23T17:00:00Z","v":8646,"vw":61.026837},{"c":61.08,"h":61.12,"l":60.84,"n":257,"o":60.96,"t":"2026-09-23T17:15:00Z","v":6705,"vw":61.016372},{"c":60.98,"h":61.12,"l":60.8348,"n":177,"o":61.12,"t":"2026-09-23T17:30:00Z","v":4579,"vw":60.968257},{"c":61.33,"h":61.33,"l":61.12,"n":208,"o":61.12,"t":"2026-09-23T17:45:00Z","v":5394,"vw":61.260719},{"c":61.37,"h":61.41,"l":61.26,"n":219,"o":61.37,"t":"2026-09-23T18:00:00Z","v":7367,"vw":61.349804},{"c":61.45,"h":61.45,"l":61.35,"n":105,"o":61.35,"t":"2026-09-23T18:15:00Z","v":1690,"vw":61.39023},{"c":61.53,"h":61.65,"l":61.47,"n":160,"o":61.47,"t":"2026-09-23T18:30:00Z","v":5922,"vw":61.507708},{"c":61.36,"h":61.48,"l":61.24,"n":228,"o":61.48,"t":"2026-09-23T18:45:00Z","v":5571,"vw":61.324655},{"c":61.3,"h":61.325,"l":61.205,"n":152,"o":61.325,"t":"2026-09-23T19:00:00Z","v":6833,"vw":61.259688},{"c":61.25,"h":61.29,"l":61.22,"n":273,"o":61.275,"t":"2026-09-23T19:15:00Z","v":7859,"vw":61.24413},{"c":61.26,"h":61.31,"l":61.18,"n":480,"o":61.3,"t":"2026-09-23T19:30:00Z","v":13236,"vw":61.260997},{"c":61.6,"h":61.61,"l":61.06,"n":1387,"o":61.23,"t":"2026-09-23T19:45:00Z","v":42768,"vw":61.357605},{"c":61.54,"h":61.54,"l":61.54,"n":37,"o":61.54,"t":"2026-09-23T20:00:00Z","v":42396,"vw":61.54},{"c":61.49,"h":61.49,"l":61.49,"n":5,"o":61.49,"t":"2026-09-24T08:45:00Z","v":202,"vw":61.49},{"c":61.98,"h":63.0628,"l":61.26,"n":137,"o":61.26,"t":"2026-09-24T13:30:00Z","v":5302,"vw":61.777053},{"c":61.83,"h":62.3,"l":61.83,"n":78,"o":61.975,"t":"2026-09-24T13:45:00Z","v":3186,"vw":61.91002},{"c":61.975,"h":62.225,"l":61.83,"n":305,"o":61.83,"t":"2026-09-24T14:00:00Z","v":6424,"vw":62.031371},{"c":61.69,"h":62.05,"l":61.69,"n":100,"o":61.93,"t":"2026-09-24T14:15:00Z","v":1968,"vw":61.90771},{"c":61.32,"h":61.87,"l":61.32,"n":239,"o":61.87,"t":"2026-09-24T14:30:00Z","v":7091,"vw":61.471065},{"c":61.54,"h":61.665,"l":61.32,"n":230,"o":61.32,"t":"2026-09-24T14:45:00Z","v":6796,"vw":61.522188},{"c":61.32,"h":61.575,"l":61.275,"n":164,"o":61.35,"t":"2026-09-24T15:00:00Z","v":6006,"vw":61.426273},{"c":61.21,"h":61.39,"l":61.15,"n":105,"o":61.15,"t":"2026-09-24T15:15:00Z","v":2931,"vw":61.267116},{"c":60.99,"h":61.2,"l":60.925,"n":180,"o":61.2,"t":"2026-09-24T15:30:00Z","v":6359,"vw":61.057311},{"c":61.06,"h":61.06,"l":60.735,"n":208,"o":60.94,"t":"2026-09-24T15:45:00Z","v":9199,"vw":60.894972},{"c":61.005,"h":61.05,"l":60.86,"n":93,"o":60.93,"t":"2026-09-24T16:00:00Z","v":2668,"vw":60.962727},{"c":61.575,"h":61.665,"l":61.015,"n":489,"o":61.015,"t":"2026-09-24T16:15:00Z","v":17828,"vw":61.395557},{"c":61.53,"h":61.625,"l":61.185,"n":198,"o":61.54,"t":"2026-09-24T16:30:00Z","v":4905,"vw":61.375481},{"c":61.19,"h":61.42,"l":61.15,"n":96,"o":61.42,"t":"2026-09-24T16:45:00Z","v":2437,"vw":61.252863},{"c":61.13,"h":61.23,"l":61.085,"n":164,"o":61.11,"t":"2026-09-24T17:00:00Z","v":7058,"vw":61.192834},{"c":61.22,"h":61.29,"l":61.185,"n":77,"o":61.185,"t":"2026-09-24T17:15:00Z","v":2071,"vw":61.209867},{"c":61.52,"h":61.65,"l":61.38,"n":180,"o":61.53,"t":"2026-09-24T17:30:00Z","v":4586,"vw":61.483906},{"c":61.7025,"h":61.715,"l":61.36,"n":209,"o":61.45,"t":"2026-09-24T17:45:00Z","v":6495,"vw":61.528941},{"c":61.62,"h":61.705,"l":61.515,"n":172,"o":61.705,"t":"2026-09-24T18:00:00Z","v":5957,"vw":61.549785},{"c":61.585,"h":61.65,"l":61.47,"n":222,"o":61.65,"t":"2026-09-24T18:15:00Z","v":5169,"vw":61.582427},{"c":61.64,"h":61.65,"l":61.35,"n":203,"o":61.585,"t":"2026-09-24T18:30:00Z","v":5334,"vw":61.5332},{"c":61.65,"h":61.825,"l":61.57,"n":179,"o":61.58,"t":"2026-09-24T18:45:00Z","v":5209,"vw":61.650297},{"c":61.6,"h":61.68,"l":61.51,"n":313,"o":61.6,"t":"2026-09-24T19:00:00Z","v":8886,"vw":61.598229},{"c":61.56,"h":61.63,"l":61.43,"n":254,"o":61.63,"t":"2026-09-24T19:15:00Z","v":5861,"vw":61.518245},{"c":61.8,"h":61.8,"l":61.58,"n":313,"o":61.58,"t":"2026-09-24T19:30:00Z","v":6936,"vw":61.721828},{"c":61.93,"h":62.17,"l":61.74,"n":1309,"o":61.81,"t":"2026-09-24T19:45:00Z","v":36543,"vw":61.99923},{"c":61.96,"h":61.96,"l":61.96,"n":33,"o":61.96,"t":"2026-09-24T20:00:00Z","v":62795,"vw":61.96},{"c":62.15,"h":62.15,"l":61.9,"n":47,"o":62.1,"t":"2026-09-25T09:15:00Z","v":1547,"vw":62.105157},{"c":62.52,"h":63,"l":61.6,"n":347,"o":62.03,"t":"2026-09-25T13:30:00Z","v":15367,"vw":62.355431},{"c":61.85,"h":62.13,"l":61.35,"n":201,"o":61.64,"t":"2026-09-25T13:45:00Z","v":11237,"vw":61.833848},{"c":61.205,"h":61.77,"l":60.945,"n":239,"o":61.77,"t":"2026-09-25T14:00:00Z","v":14357,"vw":61.564875},{"c":61.44,"h":61.49,"l":60.89,"n":188,"o":61.11,"t":"2026-09-25T14:15:00Z","v":7466,"vw":61.286558},{"c":60.95,"h":61.26,"l":60.95,"n":59,"o":61.24,"t":"2026-09-25T14:30:00Z","v":1359,"vw":61.11625},{"c":60.605,"h":61.17,"l":60.605,"n":144,"o":60.96,"t":"2026-09-25T14:45:00Z","v":4650,"vw":61.01178},{"c":60.46,"h":60.65,"l":60.46,"n":76,"o":60.595,"t":"2026-09-25T15:00:00Z","v":1854,"vw":60.557046},{"c":60.35,"h":60.545,"l":60.3,"n":137,"o":60.545,"t":"2026-09-25T15:15:00Z","v":2485,"vw":60.394643},{"c":60.2,"h":60.59,"l":60.17,"n":190,"o":60.49,"t":"2026-09-25T15:30:00Z","v":6455,"vw":60.412391},{"c":60.05,"h":60.2,"l":59.765,"n":304,"o":60.2,"t":"2026-09-25T15:45:00Z","v":13435,"vw":60.001109},{"c":60.35,"h":60.49,"l":60.08,"n":344,"o":60.08,"t":"2026-09-25T16:00:00Z","v":10658,"vw":60.28023},{"c":60.23,"h":60.35,"l":60.08,"n":188,"o":60.27,"t":"2026-09-25T16:15:00Z","v":10134,"vw":60.249344},{"c":60.25,"h":60.55,"l":60.22,"n":184,"o":60.22,"t":"2026-09-25T16:30:00Z","v":5493,"vw":60.376643},{"c":60.53,"h":60.6075,"l":60.21,"n":233,"o":60.26,"t":"2026-09-25T16:45:00Z","v":9307,"vw":60.41895},{"c":60.585,"h":60.66,"l":60.42,"n":157,"o":60.535,"t":"2026-09-25T17:00:00Z","v":6111,"vw":60.563692},{"c":60.68,"h":60.785,"l":60.49,"n":193,"o":60.6599,"t":"2026-09-25T17:15:00Z","v":5053,"vw":60.635123},{"c":60.725,"h":60.73,"l":60.43,"n":150,"o":60.7,"t":"2026-09-25T17:30:00Z","v":3735,"vw":60.57028},{"c":60.4,"h":60.68,"l":60.4,"n":115,"o":60.675,"t":"2026-09-25T17:45:00Z","v":2786,"vw":60.561022},{"c":60.27,"h":60.5,"l":60.25,"n":141,"o":60.5,"t":"2026-09-25T18:00:00Z","v":5349,"vw":60.358305},{"c":60.59,"h":60.59,"l":60.29,"n":360,"o":60.44,"t":"2026-09-25T18:15:00Z","v":9817,"vw":60.450364},{"c":60.62,"h":60.9162,"l":60.605,"n":127,"o":60.66,"t":"2026-09-25T18:30:00Z","v":3127,"vw":60.72907},{"c":60.49,"h":60.615,"l":60.49,"n":221,"o":60.6,"t":"2026-09-25T18:45:00Z","v":5347,"vw":60.570477},{"c":60.32,"h":60.515,"l":60.3,"n":185,"o":60.515,"t":"2026-09-25T19:00:00Z","v":3817,"vw":60.378691},{"c":60.24,"h":60.39,"l":60.125,"n":364,"o":60.32,"t":"2026-09-25T19:15:00Z","v":10180,"vw":60.260987},{"c":60.32,"h":60.38,"l":60.19,"n":468,"o":60.2,"t":"2026-09-25T19:30:00Z","v":12139,"vw":60.29446},{"c":60.13,"h":60.53,"l":60.09,"n":1677,"o":60.345,"t":"2026-09-25T19:45:00Z","v":65170,"vw":60.234821},{"c":60.13,"h":60.13,"l":60.13,"n":20,"o":60.13,"t":"2026-09-25T20:00:00Z","v":91931,"vw":60.13},{"c":60,"h":60.25,"l":60,"n":36,"o":60.2,"t":"2026-09-28T09:00:00Z","v":1334,"vw":60.2},{"c":60.21,"h":60.29,"l":60.07,"n":51,"o":60.07,"t":"2026-09-28T13:30:00Z","v":4431,"vw":60.100127},{"c":61.25,"h":61.725,"l":60.63,"n":264,"o":60.79,"t":"2026-09-28T13:45:00Z","v":5542,"vw":61.338485},{"c":61.6,"h":61.71,"l":61.255,"n":230,"o":61.255,"t":"2026-09-28T14:00:00Z","v":5623,"vw":61.463893},{"c":60.3,"h":61.4,"l":60.28,"n":186,"o":61.28,"t":"2026-09-28T14:15:00Z","v":4786,"vw":60.816716},{"c":60.245,"h":60.29,"l":60.245,"n":75,"o":60.29,"t":"2026-09-28T14:30:00Z","v":2200,"vw":60.272},{"c":60.215,"h":60.33,"l":60.16,"n":108,"o":60.33,"t":"2026-09-28T14:45:00Z","v":4951,"vw":60.214875},{"c":60.32,"h":60.49,"l":59.92,"n":279,"o":60.36,"t":"2026-09-28T15:00:00Z","v":9933,"vw":60.190677},{"c":59.71,"h":60.01,"l":59.61,"n":126,"o":60.01,"t":"2026-09-28T15:15:00Z","v":3437,"vw":59.821622},{"c":59.93,"h":59.93,"l":59.795,"n":64,"o":59.795,"t":"2026-09-28T15:30:00Z","v":1514,"vw":59.885796},{"c":59.955,"h":59.97,"l":59.75,"n":114,"o":59.87,"t":"2026-09-28T15:45:00Z","v":2552,"vw":59.834691},{"c":59.99,"h":60.065,"l":59.95,"n":93,"o":60,"t":"2026-09-28T16:00:00Z","v":2791,"vw":59.987055},{"c":60.12,"h":60.255,"l":59.95,"n":339,"o":60.08,"t":"2026-09-28T16:15:00Z","v":8337,"vw":60.111437},{"c":59.85,"h":60.06,"l":59.84,"n":96,"o":60.06,"t":"2026-09-28T16:30:00Z","v":2515,"vw":59.933182},{"c":60.18,"h":60.18,"l":59.85,"n":142,"o":59.92,"t":"2026-09-28T16:45:00Z","v":3200,"vw":59.943798},{"c":60.725,"h":60.725,"l":60.215,"n":95,"o":60.215,"t":"2026-09-28T17:00:00Z","v":3996,"vw":60.284811},{"c":60.35,"h":60.52,"l":60.31,"n":71,"o":60.45,"t":"2026-09-28T17:15:00Z","v":1509,"vw":60.412},{"c":60.3,"h":60.36,"l":60.3,"n":42,"o":60.36,"t":"2026-09-28T17:30:00Z","v":708,"vw":60.34},{"c":60.335,"h":60.34,"l":60.27,"n":88,"o":60.34,"t":"2026-09-28T17:45:00Z","v":2943,"vw":60.316095},{"c":60.38,"h":60.4042,"l":60.21,"n":103,"o":60.4042,"t":"2026-09-28T18:00:00Z","v":3538,"vw":60.299993},{"c":60.65,"h":60.65,"l":60.35,"n":146,"o":60.41,"t":"2026-09-28T18:15:00Z","v":4226,"vw":60.462405},{"c":60.485,"h":60.64,"l":60.42,"n":204,"o":60.64,"t":"2026-09-28T18:30:00Z","v":7348,"vw":60.502301},{"c":60.44,"h":60.53,"l":60.44,"n":191,"o":60.48,"t":"2026-09-28T18:45:00Z","v":4582,"vw":60.485149},{"c":60.44,"h":60.48,"l":60.295,"n":307,"o":60.45,"t":"2026-09-28T19:00:00Z","v":7984,"vw":60.39716},{"c":60.17,"h":60.49,"l":60.17,"n":449,"o":60.46,"t":"2026-09-28T19:15:00Z","v":12029,"vw":60.308604},{"c":60.21,"h":60.25,"l":60.16,"n":350,"o":60.24,"t":"2026-09-28T19:30:00Z","v":7590,"vw":60.2049},{"c":60.06,"h":60.27,"l":59.74,"n":1685,"o":60.18,"t":"2026-09-28T19:45:00Z","v":56690,"vw":60.019975},{"c":60.02,"h":60.02,"l":60.02,"n":28,"o":60.02,"t":"2026-09-28T20:00:00Z","v":70899,"vw":60.02},{"c":60.015,"h":60.59,"l":59.8681,"n":66,"o":60.07,"t":"2026-09-29T13:30:00Z","v":3184,"vw":60.064105},{"c":60.0345,"h":60.52,"l":59.995,"n":120,"o":60.025,"t":"2026-09-29T13:45:00Z","v":3365,"vw":60.200999},{"c":59.89,"h":60.21,"l":59.89,"n":177,"o":60.11,"t":"2026-09-29T14:00:00Z","v":3523,"vw":60.074577},{"c":59.45,"h":59.885,"l":59.36,"n":175,"o":59.885,"t":"2026-09-29T14:15:00Z","v":5197,"vw":59.682143},{"c":59.37,"h":59.5471,"l":59.23,"n":71,"o":59.445,"t":"2026-09-29T14:30:00Z","v":1756,"vw":59.405162},{"c":59.45,"h":59.49,"l":59.28,"n":199,"o":59.295,"t":"2026-09-29T14:45:00Z","v":7002,"vw":59.389207},{"c":59.505,"h":59.56,"l":59.45,"n":150,"o":59.53,"t":"2026-09-29T15:00:00Z","v":3547,"vw":59.487358},{"c":59.58,"h":59.61,"l":59.57,"n":81,"o":59.57,"t":"2026-09-29T15:15:00Z","v":1183,"vw":59.585},{"c":59.435,"h":59.69,"l":59.435,"n":211,"o":59.59,"t":"2026-09-29T15:30:00Z","v":5128,"vw":59.53},{"c":58.98,"h":59.6,"l":58.98,"n":176,"o":59.43,"t":"2026-09-29T15:45:00Z","v":4124,"vw":59.192067},{"c":59.19,"h":59.2,"l":59.015,"n":102,"o":59.14,"t":"2026-09-29T16:00:00Z","v":2656,"vw":59.134584},{"c":59.4,"h":59.4,"l":59.1317,"n":38,"o":59.2,"t":"2026-09-29T16:15:00Z","v":1025,"vw":59.212094},{"c":59.085,"h":59.56,"l":58.98,"n":354,"o":59.55,"t":"2026-09-29T16:30:00Z","v":14629,"vw":59.280541},{"c":59.32,"h":59.32,"l":59.065,"n":118,"o":59.085,"t":"2026-09-29T16:45:00Z","v":2821,"vw":59.158147},{"c":59.335,"h":59.335,"l":59.14,"n":219,"o":59.16,"t":"2026-09-29T17:00:00Z","v":5337,"vw":59.232207},{"c":59.28,"h":59.29,"l":59.14,"n":121,"o":59.14,"t":"2026-09-29T17:15:00Z","v":3217,"vw":59.230682},{"c":59.295,"h":59.31,"l":59.26,"n":71,"o":59.31,"t":"2026-09-29T17:30:00Z","v":1695,"vw":59.298635},{"c":59.23,"h":59.34,"l":59.06,"n":225,"o":59.34,"t":"2026-09-29T17:45:00Z","v":4486,"vw":59.169688},{"c":59.325,"h":59.43,"l":59.21,"n":146,"o":59.34,"t":"2026-09-29T18:00:00Z","v":4820,"vw":59.33514},{"c":59.14,"h":59.33,"l":59.14,"n":188,"o":59.33,"t":"2026-09-29T18:15:00Z","v":4116,"vw":59.220105},{"c":59.065,"h":59.22,"l":59.065,"n":241,"o":59.22,"t":"2026-09-29T18:30:00Z","v":6296,"vw":59.13273},{"c":59.28,"h":59.28,"l":59.06,"n":240,"o":59.2371,"t":"2026-09-29T18:45:00Z","v":8149,"vw":59.189218},{"c":59.39,"h":59.39,"l":59.23,"n":119,"o":59.335,"t":"2026-09-29T19:00:00Z","v":2891,"vw":59.301875},{"c":59.55,"h":59.64,"l":59.3525,"n":295,"o":59.3525,"t":"2026-09-29T19:15:00Z","v":8961,"vw":59.512225},{"c":59.285,"h":59.46,"l":59.285,"n":518,"o":59.45,"t":"2026-09-29T19:30:00Z","v":10984,"vw":59.400636},{"c":59.6,"h":59.63,"l":59.19,"n":1629,"o":59.27,"t":"2026-09-29T19:45:00Z","v":57992,"vw":59.45505},{"c":59.56,"h":59.56,"l":59.56,"n":25,"o":59.56,"t":"2026-09-29T20:00:00Z","v":45497,"vw":59.56},{"c":58.83,"h":59.57,"l":58.535,"n":99,"o":59.56,"t":"2026-09-30T13:30:00Z","v":6692,"vw":59.378203},{"c":58.585,"h":58.61,"l":58.56,"n":28,"o":58.565,"t":"2026-09-30T13:45:00Z","v":666,"vw":58.58},{"c":58.705,"h":58.8,"l":58.1401,"n":269,"o":58.55,"t":"2026-09-30T14:00:00Z","v":15956,"vw":58.630834},{"c":58.27,"h":58.7,"l":58.08,"n":273,"o":58.585,"t":"2026-09-30T14:15:00Z","v":8972,"vw":58.358169},{"c":58.155,"h":58.38,"l":58.13,"n":211,"o":58.38,"t":"2026-09-30T14:30:00Z","v":5842,"vw":58.217956},{"c":58.23,"h":58.3051,"l":58.05,"n":139,"o":58.05,"t":"2026-09-30T14:45:00Z","v":4261,"vw":58.208167},{"c":57.68,"h":58.23,"l":57.58,"n":298,"o":58.16,"t":"2026-09-30T15:00:00Z","v":9310,"vw":57.821034},{"c":56.97,"h":57.82,"l":56.97,"n":367,"o":57.77,"t":"2026-09-30T15:15:00Z","v":14955,"vw":57.378845},{"c":57.04,"h":57.14,"l":56.86,"n":248,"o":57.08,"t":"2026-09-30T15:30:00Z","v":11537,"vw":57.031749},{"c":57.225,"h":57.285,"l":57.12,"n":235,"o":57.12,"t":"2026-09-30T15:45:00Z","v":6302,"vw":57.18572},{"c":57.73,"h":57.73,"l":57.28,"n":205,"o":57.28,"t":"2026-09-30T16:00:00Z","v":4808,"vw":57.479328},{"c":57.875,"h":58.1,"l":57.87,"n":143,"o":58.01,"t":"2026-09-30T16:15:00Z","v":3948,"vw":57.961389},{"c":57.71,"h":57.82,"l":57.55,"n":230,"o":57.82,"t":"2026-09-30T16:30:00Z","v":7044,"vw":57.69785},{"c":57.3,"h":57.63,"l":57.23,"n":265,"o":57.63,"t":"2026-09-30T16:45:00Z","v":5976,"vw":57.435192},{"c":57.58,"h":57.58,"l":57.36,"n":209,"o":57.36,"t":"2026-09-30T17:00:00Z","v":6038,"vw":57.44158},{"c":57.46,"h":57.77,"l":57.34,"n":312,"o":57.59,"t":"2026-09-30T17:15:00Z","v":7303,"vw":57.604897},{"c":57.54,"h":57.56,"l":57.29,"n":216,"o":57.485,"t":"2026-09-30T17:30:00Z","v":5126,"vw":57.493334},{"c":57.455,"h":57.56,"l":57.38,"n":127,"o":57.43,"t":"2026-09-30T17:45:00Z","v":3251,"vw":57.448052},{"c":57.47,"h":57.52,"l":57.39,"n":135,"o":57.5,"t":"2026-09-30T18:00:00Z","v":3606,"vw":57.466667},{"c":57.34,"h":57.55,"l":57.21,"n":333,"o":57.505,"t":"2026-09-30T18:15:00Z","v":8417,"vw":57.40891},{"c":57.25,"h":57.465,"l":57.19,"n":194,"o":57.45,"t":"2026-09-30T18:30:00Z","v":4229,"vw":57.308078},{"c":57.29,"h":57.33,"l":57.18,"n":337,"o":57.29,"t":"2026-09-30T18:45:00Z","v":11500,"vw":57.248602},{"c":57.115,"h":57.29,"l":57.11,"n":259,"o":57.29,"t":"2026-09-30T19:00:00Z","v":5622,"vw":57.178413},{"c":56.86,"h":57.24,"l":56.86,"n":425,"o":57.12,"t":"2026-09-30T19:15:00Z","v":12441,"vw":57.069895},{"c":57.28,"h":57.28,"l":56.95,"n":626,"o":56.96,"t":"2026-09-30T19:30:00Z","v":17352,"vw":57.108198},{"c":57.24,"h":57.46,"l":57.15,"n":1662,"o":57.295,"t":"2026-09-30T19:45:00Z","v":64290,"vw":57.31265},{"c":57.29,"h":57.29,"l":57.29,"n":17,"o":57.29,"t":"2026-09-30T20:00:00Z","v":96534,"vw":57.29},{"c":58.93,"h":59,"l":57.5,"n":50,"o":57.5,"t":"2026-10-01T08:00:00Z","v":2107,"vw":58.618158},{"c":59,"h":60.81,"l":59,"n":11,"o":60.81,"t":"2026-10-01T08:30:00Z","v":323,"vw":59.905},{"c":58.72,"h":58.72,"l":58.72,"n":4,"o":58.72,"t":"2026-10-01T11:30:00Z","v":166,"vw":58.72},{"c":58.84,"h":58.84,"l":58.84,"n":27,"o":58.84,"t":"2026-10-01T13:15:00Z","v":1368,"vw":58.84},{"c":59.31,"h":59.8,"l":58.28,"n":393,"o":58.65,"t":"2026-10-01T13:30:00Z","v":35554,"vw":58.913578},{"c":59.49,"h":60.1,"l":58.93,"n":365,"o":58.97,"t":"2026-10-01T13:45:00Z","v":22002,"vw":59.781768},{"c":59.62,"h":60.1,"l":59.23,"n":309,"o":59.32,"t":"2026-10-01T14:00:00Z","v":15112,"vw":59.777168},{"c":59.56,"h":59.78,"l":59.255,"n":183,"o":59.255,"t":"2026-10-01T14:15:00Z","v":5250,"vw":59.498215},{"c":59.45,"h":59.54,"l":59.21,"n":162,"o":59.54,"t":"2026-10-01T14:30:00Z","v":4430,"vw":59.383667},{"c":59.31,"h":59.54,"l":59.29,"n":263,"o":59.455,"t":"2026-10-01T14:45:00Z","v":8148,"vw":59.386859},{"c":59.41,"h":59.47,"l":59.28,"n":165,"o":59.29,"t":"2026-10-01T15:00:00Z","v":6923,"vw":59.371496},{"c":59.36,"h":59.515,"l":59.2365,"n":216,"o":59.385,"t":"2026-10-01T15:15:00Z","v":6164,"vw":59.40625},{"c":60.01,"h":60.01,"l":59.26,"n":387,"o":59.29,"t":"2026-10-01T15:30:00Z","v":12114,"vw":59.598384},{"c":60.04,"h":60.2216,"l":59.95,"n":239,"o":59.96,"t":"2026-10-01T15:45:00Z","v":7754,"vw":60.091683},{"c":59.96,"h":60.115,"l":59.95,"n":143,"o":60.115,"t":"2026-10-01T16:00:00Z","v":4046,"vw":60.033333},{"c":60.135,"h":60.23,"l":59.83,"n":509,"o":59.86,"t":"2026-10-01T16:15:00Z","v":23850,"vw":60.107329},{"c":60.03,"h":60.21,"l":59.88,"n":360,"o":60.12,"t":"2026-10-01T16:30:00Z","v":15292,"vw":60.059794},{"c":59.9,"h":60.01,"l":59.85,"n":387,"o":59.89,"t":"2026-10-01T16:45:00Z","v":10632,"vw":59.898946},{"c":59.43,"h":59.965,"l":59.24,"n":527,"o":59.96,"t":"2026-10-01T17:00:00Z","v":22000,"vw":59.598994},{"c":59.2,"h":59.53,"l":59.2,"n":419,"o":59.44,"t":"2026-10-01T17:15:00Z","v":9599,"vw":59.397697},{"c":59.04,"h":59.35,"l":59.04,"n":353,"o":59.35,"t":"2026-10-01T17:30:00Z","v":10163,"vw":59.195993},{"c":59.065,"h":59.18,"l":58.98,"n":190,"o":58.98,"t":"2026-10-01T17:45:00Z","v":3917,"vw":59.091335},{"c":59.3,"h":59.3,"l":59.11,"n":365,"o":59.15,"t":"2026-10-01T18:00:00Z","v":9050,"vw":59.18529},{"c":59.42,"h":59.5,"l":59.31,"n":324,"o":59.31,"t":"2026-10-01T18:15:00Z","v":9060,"vw":59.3722},{"c":59.5,"h":59.54,"l":59.32,"n":345,"o":59.34,"t":"2026-10-01T18:30:00Z","v":9155,"vw":59.453134},{"c":59.64,"h":59.74,"l":59.48,"n":399,"o":59.505,"t":"2026-10-01T18:45:00Z","v":14033,"vw":59.617396},{"c":59.245,"h":59.66,"l":59.215,"n":439,"o":59.66,"t":"2026-10-01T19:00:00Z","v":14792,"vw":59.457201},{"c":59.22,"h":59.2775,"l":59.09,"n":423,"o":59.255,"t":"2026-10-01T19:15:00Z","v":13172,"vw":59.204755},{"c":59.18,"h":59.39,"l":59.18,"n":556,"o":59.21,"t":"2026-10-01T19:30:00Z","v":20062,"vw":59.27568},{"c":59.29,"h":59.35,"l":59.12,"n":1445,"o":59.18,"t":"2026-10-01T19:45:00Z","v":57482,"vw":59.267334},{"c":59,"h":59.25,"l":59,"n":112,"o":59.25,"t":"2026-10-01T20:00:00Z","v":72605,"vw":59.244836},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-10-01T20:15:00Z","v":308,"vw":59},{"c":59.74,"h":60.17,"l":59.325,"n":120,"o":59.55,"t":"2026-10-02T13:30:00Z","v":10441,"vw":59.612885},{"c":59.16,"h":59.9,"l":59.16,"n":241,"o":59.74,"t":"2026-10-02T13:45:00Z","v":6128,"vw":59.570805},{"c":60.41,"h":60.7587,"l":59.535,"n":315,"o":59.81,"t":"2026-10-02T14:00:00Z","v":12120,"vw":60.134213},{"c":60.56,"h":60.92,"l":60.385,"n":242,"o":60.5,"t":"2026-10-02T14:15:00Z","v":7545,"vw":60.58638},{"c":60.65,"h":60.68,"l":60.165,"n":224,"o":60.44,"t":"2026-10-02T14:30:00Z","v":8801,"vw":60.48354},{"c":60.455,"h":60.655,"l":60.455,"n":98,"o":60.6,"t":"2026-10-02T14:45:00Z","v":3037,"vw":60.590341},{"c":60.72,"h":60.96,"l":60.54,"n":367,"o":60.695,"t":"2026-10-02T15:00:00Z","v":11158,"vw":60.7872},{"c":60.93,"h":60.93,"l":60.64,"n":302,"o":60.81,"t":"2026-10-02T15:15:00Z","v":8176,"vw":60.719711},{"c":61.19,"h":61.19,"l":60.86,"n":278,"o":60.97,"t":"2026-10-02T15:30:00Z","v":6721,"vw":61.079343},{"c":61.765,"h":62.24,"l":61.185,"n":851,"o":61.185,"t":"2026-10-02T15:45:00Z","v":39917,"vw":61.817003},{"c":61.92,"h":61.955,"l":61.55,"n":429,"o":61.645,"t":"2026-10-02T16:00:00Z","v":20328,"vw":61.696148},{"c":61.66,"h":61.935,"l":61.42,"n":349,"o":61.745,"t":"2026-10-02T16:15:00Z","v":8182,"vw":61.757364},{"c":61.48,"h":61.52,"l":61.395,"n":148,"o":61.495,"t":"2026-10-02T16:30:00Z","v":1941,"vw":61.465833},{"c":61.63,"h":61.64,"l":61.44,"n":188,"o":61.44,"t":"2026-10-02T16:45:00Z","v":5195,"vw":61.577255},{"c":61.62,"h":61.75,"l":61.62,"n":172,"o":61.63,"t":"2026-10-02T17:00:00Z","v":2708,"vw":61.667709},{"c":61.3075,"h":61.78,"l":61.3075,"n":317,"o":61.72,"t":"2026-10-02T17:15:00Z","v":6176,"vw":61.539666},{"c":61.44,"h":61.445,"l":61.425,"n":133,"o":61.44,"t":"2026-10-02T17:30:00Z","v":1945,"vw":61.438333},{"c":61.57,"h":61.81,"l":61.45,"n":300,"o":61.45,"t":"2026-10-02T17:45:00Z","v":6647,"vw":61.656871},{"c":61.45,"h":61.76,"l":61.4,"n":350,"o":61.565,"t":"2026-10-02T18:00:00Z","v":12710,"vw":61.611554},{"c":61.34,"h":61.5,"l":61.3,"n":273,"o":61.49,"t":"2026-10-02T18:15:00Z","v":6857,"vw":61.355972},{"c":61.67,"h":61.755,"l":61.36,"n":259,"o":61.36,"t":"2026-10-02T18:30:00Z","v":5389,"vw":61.581282},{"c":61.67,"h":61.79,"l":61.585,"n":247,"o":61.79,"t":"2026-10-02T18:45:00Z","v":7380,"vw":61.702876},{"c":61.67,"h":61.815,"l":61.595,"n":488,"o":61.66,"t":"2026-10-02T19:00:00Z","v":16876,"vw":61.721564},{"c":61.425,"h":61.63,"l":61.41,"n":491,"o":61.61,"t":"2026-10-02T19:15:00Z","v":12849,"vw":61.537483},{"c":61.355,"h":61.54,"l":61.29,"n":737,"o":61.42,"t":"2026-10-02T19:30:00Z","v":18925,"vw":61.40956},{"c":61.98,"h":62.07,"l":61.2,"n":2383,"o":61.4,"t":"2026-10-02T19:45:00Z","v":112404,"vw":61.690453},{"c":61.93,"h":61.93,"l":61.93,"n":34,"o":61.93,"t":"2026-10-02T20:00:00Z","v":97135,"vw":61.93},{"c":61.5,"h":61.75,"l":61.5,"n":12,"o":61.7,"t":"2026-10-05T08:45:00Z","v":1009,"vw":61.7},{"c":61.96,"h":61.96,"l":61.96,"n":2,"o":61.96,"t":"2026-10-05T11:15:00Z","v":226,"vw":61.96},{"c":61.5,"h":62.74,"l":61.5,"n":246,"o":62.23,"t":"2026-10-05T13:30:00Z","v":23287,"vw":62.002757},{"c":61.145,"h":61.45,"l":60.89,"n":242,"o":61.45,"t":"2026-10-05T13:45:00Z","v":13510,"vw":61.240907},{"c":61.575,"h":61.785,"l":60.97,"n":624,"o":61.185,"t":"2026-10-05T14:00:00Z","v":41963,"vw":61.43937},{"c":61.745,"h":61.79,"l":61.35,"n":286,"o":61.48,"t":"2026-10-05T14:15:00Z","v":12853,"vw":61.655734},{"c":61.755,"h":61.9299,"l":61.42,"n":268,"o":61.745,"t":"2026-10-05T14:30:00Z","v":7645,"vw":61.671956},{"c":61.38,"h":61.59,"l":61.175,"n":227,"o":61.55,"t":"2026-10-05T14:45:00Z","v":8073,"vw":61.394694},{"c":61.25,"h":61.375,"l":61.23,"n":90,"o":61.23,"t":"2026-10-05T15:00:00Z","v":2100,"vw":61.290714},{"c":61.32,"h":61.52,"l":61.29,"n":106,"o":61.29,"t":"2026-10-05T15:15:00Z","v":2677,"vw":61.444167},{"c":61.41,"h":61.5,"l":61.28,"n":105,"o":61.425,"t":"2026-10-05T15:30:00Z","v":3039,"vw":61.394879},{"c":61.56,"h":61.64,"l":61.44,"n":139,"o":61.44,"t":"2026-10-05T15:45:00Z","v":5948,"vw":61.530454},{"c":61.65,"h":61.655,"l":61.41,"n":226,"o":61.62,"t":"2026-10-05T16:00:00Z","v":7198,"vw":61.553804},{"c":61.59,"h":61.72,"l":61.57,"n":90,"o":61.71,"t":"2026-10-05T16:15:00Z","v":3246,"vw":61.636454},{"c":61.65,"h":61.7,"l":61.53,"n":122,"o":61.53,"t":"2026-10-05T16:30:00Z","v":3381,"vw":61.635005},{"c":61.46,"h":61.68,"l":61.46,"n":213,"o":61.68,"t":"2026-10-05T16:45:00Z","v":5683,"vw":61.535294},{"c":61.425,"h":61.495,"l":61.375,"n":178,"o":61.495,"t":"2026-10-05T17:00:00Z","v":3985,"vw":61.421944},{"c":61.42,"h":61.5,"l":61.4,"n":117,"o":61.5,"t":"2026-10-05T17:15:00Z","v":2086,"vw":61.439063},{"c":61.1501,"h":61.41,"l":61.11,"n":297,"o":61.4,"t":"2026-10-05T17:30:00Z","v":8921,"vw":61.238578},{"c":61.045,"h":61.21,"l":60.92,"n":254,"o":61.21,"t":"2026-10-05T17:45:00Z","v":5424,"vw":61.067281},{"c":61.39,"h":61.41,"l":61.12,"n":264,"o":61.13,"t":"2026-10-05T18:00:00Z","v":7638,"vw":61.218206},{"c":61.23,"h":61.42,"l":61.17,"n":235,"o":61.39,"t":"2026-10-05T18:15:00Z","v":5938,"vw":61.304903},{"c":61.41,"h":61.415,"l":61.19,"n":187,"o":61.2325,"t":"2026-10-05T18:30:00Z","v":9762,"vw":61.291662},{"c":61.325,"h":61.55,"l":61.27,"n":321,"o":61.455,"t":"2026-10-05T18:45:00Z","v":12945,"vw":61.422998},{"c":61.215,"h":61.34,"l":61.13,"n":265,"o":61.33,"t":"2026-10-05T19:00:00Z","v":8099,"vw":61.245476},{"c":61.135,"h":61.33,"l":61.135,"n":322,"o":61.16,"t":"2026-10-05T19:15:00Z","v":11146,"vw":61.2446},{"c":61.46,"h":61.47,"l":61.11,"n":422,"o":61.11,"t":"2026-10-05T19:30:00Z","v":14345,"vw":61.244593},{"c":61.7,"h":61.78,"l":61.4,"n":1832,"o":61.49,"t":"2026-10-05T19:45:00Z","v":83468,"vw":61.590598},{"c":61.66,"h":61.66,"l":61.66,"n":26,"o":61.66,"t":"2026-10-05T20:00:00Z","v":148729,"vw":61.66},{"c":61.6,"h":61.6,"l":61.6,"n":11,"o":61.6,"t":"2026-10-06T08:15:00Z","v":510,"vw":61.6},{"c":61.95,"h":61.95,"l":61.3,"n":43,"o":61.3,"t":"2026-10-06T08:30:00Z","v":1225,"vw":61.629973},{"c":60.8701,"h":61.895,"l":60.8701,"n":80,"o":61.45,"t":"2026-10-06T13:30:00Z","v":3130,"vw":61.348789},{"c":60.94,"h":61.33,"l":60.94,"n":188,"o":60.98,"t":"2026-10-06T13:45:00Z","v":6885,"vw":61.20785},{"c":61.65,"h":61.65,"l":60.82,"n":231,"o":61.18,"t":"2026-10-06T14:00:00Z","v":18673,"vw":61.266808},{"c":61.72,"h":61.91,"l":61.54,"n":134,"o":61.635,"t":"2026-10-06T14:15:00Z","v":6187,"vw":61.743159},{"c":61.675,"h":61.92,"l":61.55,"n":193,"o":61.66,"t":"2026-10-06T14:30:00Z","v":9074,"vw":61.841151},{"c":61.44,"h":61.96,"l":61.44,"n":273,"o":61.9,"t":"2026-10-06T14:45:00Z","v":7966,"vw":61.819974},{"c":61.62,"h":61.6799,"l":61.45,"n":116,"o":61.45,"t":"2026-10-06T15:00:00Z","v":3717,"vw":61.556762},{"c":61.485,"h":61.69,"l":61.44,"n":372,"o":61.69,"t":"2026-10-06T15:15:00Z","v":18157,"vw":61.598105},{"c":61.76,"h":61.76,"l":61.43,"n":188,"o":61.485,"t":"2026-10-06T15:30:00Z","v":3795,"vw":61.601786},{"c":61.52,"h":61.67,"l":61.52,"n":79,"o":61.64,"t":"2026-10-06T15:45:00Z","v":2356,"vw":61.624167},{"c":61.455,"h":61.58,"l":61.455,"n":212,"o":61.52,"t":"2026-10-06T16:00:00Z","v":4389,"vw":61.507174},{"c":61.22,"h":61.47,"l":61.15,"n":183,"o":61.425,"t":"2026-10-06T16:15:00Z","v":3990,"vw":61.390989},{"c":61,"h":61.3,"l":61,"n":229,"o":61.215,"t":"2026-10-06T16:30:00Z","v":7196,"vw":61.222442},{"c":61.36,"h":61.36,"l":61,"n":191,"o":61,"t":"2026-10-06T16:45:00Z","v":6861,"vw":61.207853},{"c":61.57,"h":61.681,"l":61.33,"n":188,"o":61.33,"t":"2026-10-06T17:00:00Z","v":7248,"vw":61.475564},{"c":61.24,"h":61.46,"l":61.185,"n":221,"o":61.45,"t":"2026-10-06T17:15:00Z","v":9348,"vw":61.325475},{"c":61.11,"h":61.22,"l":61.05,"n":251,"o":61.22,"t":"2026-10-06T17:30:00Z","v":15062,"vw":61.155748},{"c":61.05,"h":61.2,"l":61.05,"n":212,"o":61.11,"t":"2026-10-06T17:45:00Z","v":5339,"vw":61.110429},{"c":61.11,"h":61.17,"l":61.05,"n":99,"o":61.06,"t":"2026-10-06T18:00:00Z","v":3326,"vw":61.102954},{"c":61.06,"h":61.11,"l":61.01,"n":268,"o":61.11,"t":"2026-10-06T18:15:00Z","v":6009,"vw":61.058511},{"c":60.99,"h":61.05,"l":60.96,"n":344,"o":61.03,"t":"2026-10-06T18:30:00Z","v":6550,"vw":61.023175},{"c":61.09,"h":61.15,"l":60.98,"n":294,"o":60.98,"t":"2026-10-06T18:45:00Z","v":13173,"vw":61.088244},{"c":61.125,"h":61.185,"l":60.94,"n":318,"o":61.1,"t":"2026-10-06T19:00:00Z","v":10433,"vw":61.057502},{"c":61.145,"h":61.205,"l":61.02,"n":419,"o":61.08,"t":"2026-10-06T19:15:00Z","v":12359,"vw":61.114312},{"c":60.97,"h":61.055,"l":60.83,"n":549,"o":61.055,"t":"2026-10-06T19:30:00Z","v":18672,"vw":60.932637},{"c":61.39,"h":61.52,"l":60.75,"n":2415,"o":60.895,"t":"2026-10-06T19:45:00Z","v":156197,"vw":61.167652},{"c":61.33,"h":61.33,"l":61.33,"n":46,"o":61.33,"t":"2026-10-06T20:00:00Z","v":76807,"vw":61.33},{"c":61.4,"h":61.4,"l":61.4,"n":4,"o":61.4,"t":"2026-10-07T10:00:00Z","v":503,"vw":61.4},{"c":61.26,"h":61.45,"l":61.04,"n":78,"o":61.45,"t":"2026-10-07T10:15:00Z","v":3983,"vw":61.224217},{"c":60.23,"h":61.23,"l":60.105,"n":477,"o":60.52,"t":"2026-10-07T13:30:00Z","v":43363,"vw":60.560028},{"c":59.995,"h":60.14,"l":59.6551,"n":63,"o":59.98,"t":"2026-10-07T13:45:00Z","v":2546,"vw":59.875756},{"c":60.39,"h":60.61,"l":60.075,"n":151,"o":60.075,"t":"2026-10-07T14:00:00Z","v":6226,"vw":60.314521},{"c":60.31,"h":60.4,"l":60.19,"n":123,"o":60.385,"t":"2026-10-07T14:15:00Z","v":3907,"vw":60.328293},{"c":59.65,"h":60.265,"l":59.615,"n":455,"o":60.265,"t":"2026-10-07T14:30:00Z","v":32584,"vw":59.880231},{"c":59.635,"h":59.705,"l":59.384,"n":203,"o":59.63,"t":"2026-10-07T14:45:00Z","v":10247,"vw":59.620272},{"c":60.12,"h":60.21,"l":59.625,"n":444,"o":59.625,"t":"2026-10-07T15:00:00Z","v":21297,"vw":59.929333},{"c":60.095,"h":60.185,"l":59.98,"n":136,"o":60.12,"t":"2026-10-07T15:15:00Z","v":3216,"vw":60.057941},{"c":59.935,"h":60.105,"l":59.935,"n":98,"o":59.99,"t":"2026-10-07T15:30:00Z","v":3282,"vw":60.001316},{"c":60.09,"h":60.09,"l":59.85,"n":189,"o":59.97,"t":"2026-10-07T15:45:00Z","v":6953,"vw":59.94962},{"c":60.035,"h":60.18,"l":59.98,"n":143,"o":60.085,"t":"2026-10-07T16:00:00Z","v":7649,"vw":60.041769},{"c":59.75,"h":60.06,"l":59.75,"n":160,"o":59.9,"t":"2026-10-07T16:15:00Z","v":6619,"vw":59.97022},{"c":59.5,"h":59.76,"l":59.5,"n":138,"o":59.75,"t":"2026-10-07T16:30:00Z","v":4052,"vw":59.636705},{"c":59.5,"h":59.65,"l":59.5,"n":164,"o":59.53,"t":"2026-10-07T16:45:00Z","v":5238,"vw":59.596849},{"c":59.63,"h":59.74,"l":59.51,"n":302,"o":59.52,"t":"2026-10-07T17:00:00Z","v":16906,"vw":59.650147},{"c":59.77,"h":59.865,"l":59.63,"n":246,"o":59.63,"t":"2026-10-07T17:15:00Z","v":8071,"vw":59.798801},{"c":60.045,"h":60.09,"l":59.76,"n":188,"o":59.76,"t":"2026-10-07T17:30:00Z","v":7605,"vw":59.942382},{"c":60.2,"h":60.33,"l":60.13,"n":168,"o":60.13,"t":"2026-10-07T17:45:00Z","v":5963,"vw":60.252947},{"c":60.3,"h":60.44,"l":60.21,"n":173,"o":60.21,"t":"2026-10-07T18:00:00Z","v":7590,"vw":60.352304},{"c":60.21,"h":60.305,"l":60.19,"n":156,"o":60.305,"t":"2026-10-07T18:15:00Z","v":4053,"vw":60.235051},{"c":59.945,"h":60.2175,"l":59.93,"n":273,"o":60.17,"t":"2026-10-07T18:30:00Z","v":10821,"vw":60.055901},{"c":59.69,"h":60.09,"l":59.69,"n":349,"o":59.94,"t":"2026-10-07T18:45:00Z","v":13125,"vw":59.962109},{"c":59.41,"h":59.705,"l":59.395,"n":224,"o":59.69,"t":"2026-10-07T19:00:00Z","v":7245,"vw":59.509002},{"c":59.38,"h":59.425,"l":59.32,"n":244,"o":59.42,"t":"2026-10-07T19:15:00Z","v":6003,"vw":59.38104},{"c":59.19,"h":59.58,"l":59.19,"n":527,"o":59.35,"t":"2026-10-07T19:30:00Z","v":20584,"vw":59.429005},{"c":59.35,"h":59.67,"l":59.095,"n":1844,"o":59.25,"t":"2026-10-07T19:45:00Z","v":87383,"vw":59.335613},{"c":59.32,"h":59.32,"l":59.32,"n":41,"o":59.32,"t":"2026-10-07T20:00:00Z","v":345021,"vw":59.32},{"c":59.21,"h":59.21,"l":59.2,"n":19,"o":59.2,"t":"2026-10-08T09:00:00Z","v":895,"vw":59.201505},{"c":59,"h":59,"l":59,"n":9,"o":59,"t":"2026-10-08T09:15:00Z","v":288,"vw":59},{"c":59,"h":59.25,"l":59,"n":2,"o":59.25,"t":"2026-10-08T09:45:00Z","v":500,"vw":59.2},{"c":59.21,"h":59.21,"l":59.19,"n":14,"o":59.2,"t":"2026-10-08T11:15:00Z","v":859,"vw":59.201426},{"c":59.38,"h":59.53,"l":58.52,"n":160,"o":59,"t":"2026-10-08T13:30:00Z","v":10254,"vw":58.982543},{"c":59.705,"h":59.79,"l":59.705,"n":90,"o":59.79,"t":"2026-10-08T13:45:00Z","v":1958,"vw":59.745454},{"c":60.62,"h":60.62,"l":59.69,"n":133,"o":59.69,"t":"2026-10-08T14:00:00Z","v":3749,"vw":60.085794},{"c":59.99,"h":60.55,"l":59.985,"n":193,"o":60.37,"t":"2026-10-08T14:15:00Z","v":6061,"vw":60.266144},{"c":60.09,"h":60.1,"l":59.915,"n":105,"o":59.975,"t":"2026-10-08T14:30:00Z","v":4220,"vw":60.033174},{"c":60.035,"h":60.225,"l":59.965,"n":352,"o":60.1233,"t":"2026-10-08T14:45:00Z","v":13459,"vw":60.05661},{"c":59.67,"h":59.97,"l":59.67,"n":199,"o":59.97,"t":"2026-10-08T15:00:00Z","v":5667,"vw":59.821338},{"c":60.08,"h":60.15,"l":59.72,"n":287,"o":59.75,"t":"2026-10-08T15:15:00Z","v":10016,"vw":59.917403},{"c":59.81,"h":60.04,"l":59.81,"n":191,"o":60,"t":"2026-10-08T15:30:00Z","v":5660,"vw":59.954871},{"c":59.7,"h":59.81,"l":59.545,"n":264,"o":59.81,"t":"2026-10-08T15:45:00Z","v":10023,"vw":59.661078},{"c":59.69,"h":59.81,"l":59.65,"n":101,"o":59.81,"t":"2026-10-08T16:00:00Z","v":2703,"vw":59.723807},{"c":59.875,"h":60.21,"l":59.67,"n":209,"o":59.85,"t":"2026-10-08T16:15:00Z","v":4585,"vw":59.954643},{"c":60.005,"h":60.005,"l":59.85,"n":223,"o":59.87,"t":"2026-10-08T16:30:00Z","v":6679,"vw":59.910777},{"c":60.185,"h":60.185,"l":59.95,"n":79,"o":60,"t":"2026-10-08T16:45:00Z","v":2786,"vw":60.055113},{"c":60.05,"h":60.26,"l":59.9,"n":179,"o":60.24,"t":"2026-10-08T17:00:00Z","v":7103,"vw":60.14236},{"c":59.89,"h":60.005,"l":59.875,"n":91,"o":59.91,"t":"2026-10-08T17:15:00Z","v":2350,"vw":59.906613},{"c":60.04,"h":60.04,"l":59.965,"n":115,"o":59.965,"t":"2026-10-08T17:30:00Z","v":2805,"vw":60.011111},{"c":60.07,"h":60.09,"l":59.86,"n":174,"o":59.86,"t":"2026-10-08T17:45:00Z","v":5218,"vw":60.030732},{"c":59.93,"h":60.11,"l":59.93,"n":123,"o":60.11,"t":"2026-10-08T18:00:00Z","v":2924,"vw":59.977857},{"c":59.675,"h":59.8401,"l":59.46,"n":289,"o":59.84,"t":"2026-10-08T18:15:00Z","v":7823,"vw":59.708995},{"c":59.55,"h":59.675,"l":59.55,"n":253,"o":59.675,"t":"2026-10-08T18:30:00Z","v":8257,"vw":59.645961},{"c":59.585,"h":59.595,"l":59.24,"n":362,"o":59.45,"t":"2026-10-08T18:45:00Z","v":9993,"vw":59.456956},{"c":59.94,"h":59.98,"l":59.605,"n":308,"o":59.63,"t":"2026-10-08T19:00:00Z","v":10420,"vw":59.778554},{"c":59.86,"h":59.86,"l":59.79,"n":128,"o":59.86,"t":"2026-10-08T19:15:00Z","v":1784,"vw":59.849461},{"c":59.76,"h":59.98,"l":59.73,"n":547,"o":59.89,"t":"2026-10-08T19:30:00Z","v":16022,"vw":59.84419},{"c":59.55,"h":59.94,"l":59.54,"n":1758,"o":59.82,"t":"2026-10-08T19:45:00Z","v":58804,"vw":59.683155},{"c":59.54,"h":59.54,"l":59.54,"n":40,"o":59.54,"t":"2026-10-08T20:00:00Z","v":74298,"vw":59.54},{"c":59.5,"h":59.5,"l":59.5,"n":4,"o":59.5,"t":"2026-10-09T09:45:00Z","v":503,"vw":59.5},{"c":59.3,"h":59.55,"l":59.3,"n":2,"o":59.55,"t":"2026-10-09T10:15:00Z","v":500,"vw":59.5},{"c":58.79,"h":60.11,"l":58.1597,"n":249,"o":59.4,"t":"2026-10-09T13:30:00Z","v":19824,"vw":59.245214},{"c":59.43,"h":59.43,"l":58.55,"n":157,"o":59,"t":"2026-10-09T13:45:00Z","v":7133,"vw":59.012829},{"c":59.265,"h":59.74,"l":59.265,"n":146,"o":59.425,"t":"2026-10-09T14:00:00Z","v":5793,"vw":59.435933},{"c":59.38,"h":59.59,"l":59.14,"n":124,"o":59.255,"t":"2026-10-09T14:15:00Z","v":4194,"vw":59.275363},{"c":59.53,"h":59.73,"l":59.32,"n":162,"o":59.32,"t":"2026-10-09T14:30:00Z","v":4373,"vw":59.43765},{"c":59.15,"h":59.605,"l":59.07,"n":171,"o":59.605,"t":"2026-10-09T14:45:00Z","v":7575,"vw":59.359478},{"c":59.325,"h":59.44,"l":59.265,"n":175,"o":59.3,"t":"2026-10-09T15:00:00Z","v":4929,"vw":59.338696},{"c":59.635,"h":59.635,"l":59.325,"n":208,"o":59.325,"t":"2026-10-09T15:15:00Z","v":6660,"vw":59.521456},{"c":59.65,"h":59.705,"l":59.58,"n":216,"o":59.62,"t":"2026-10-09T15:30:00Z","v":5782,"vw":59.635323},{"c":59.7,"h":59.885,"l":59.55,"n":284,"o":59.56,"t":"2026-10-09T15:45:00Z","v":9611,"vw":59.758294},{"c":59.52,"h":59.74,"l":59.52,"n":140,"o":59.7,"t":"2026-10-09T16:00:00Z","v":4425,"vw":59.60211},{"c":59.91,"h":59.91,"l":59.655,"n":227,"o":59.66,"t":"2026-10-09T16:15:00Z","v":6646,"vw":59.769667},{"c":60.01,"h":60.01,"l":59.925,"n":143,"o":60,"t":"2026-10-09T16:30:00Z","v":3470,"vw":59.955711},{"c":60.285,"h":60.38,"l":59.99,"n":250,"o":60.03,"t":"2026-10-09T16:45:00Z","v":7679,"vw":60.139378},{"c":60.34,"h":60.66,"l":60.26,"n":342,"o":60.36,"t":"2026-10-09T17:00:00Z","v":9978,"vw":60.505397},{"c":60.335,"h":60.35,"l":60.2175,"n":218,"o":60.335,"t":"2026-10-09T17:15:00Z","v":6442,"vw":60.322552},{"c":60.46,"h":60.6,"l":60.335,"n":279,"o":60.335,"t":"2026-10-09T17:30:00Z","v":6234,"vw":60.52614},{"c":60.3,"h":60.41,"l":60.22,"n":291,"o":60.41,"t":"2026-10-09T17:45:00Z","v":11486,"vw":60.289759},{"c":60.35,"h":60.47,"l":60.245,"n":449,"o":60.245,"t":"2026-10-09T18:00:00Z","v":11125,"vw":60.364902},{"c":60.305,"h":60.48,"l":60.22,"n":311,"o":60.48,"t":"2026-10-09T18:15:00Z","v":7353,"vw":60.352579},{"c":60.375,"h":60.48,"l":60.24,"n":340,"o":60.31,"t":"2026-10-09T18:30:00Z","v":6094,"vw":60.363354},{"c":60.26,"h":60.41,"l":60.26,"n":352,"o":60.31,"t":"2026-10-09T18:45:00Z","v":8687,"vw":60.361503},{"c":60.365,"h":60.37,"l":60.1,"n":533,"o":60.33,"t":"2026-10-09T19:00:00Z","v":13581,"vw":60.228583},{"c":60.2,"h":60.49,"l":60.2,"n":639,"o":60.37,"t":"2026-10-09T19:15:00Z","v":20753,"vw":60.403528},{"c":60.115,"h":60.2,"l":60.09,"n":625,"o":60.15,"t":"2026-10-09T19:30:00Z","v":13721,"vw":60.141542},{"c":59.84,"h":60.22,"l":59.81,"n":1895,"o":60.115,"t":"2026-10-09T19:45:00Z","v":80360,"vw":60.039165},{"c":59.87,"h":59.87,"l":59.87,"n":27,"o":59.87,"t":"2026-10-09T20:00:00Z","v":65685,"vw":59.87},{"c":60.16,"h":60.16,"l":59.5,"n":48,"o":59.9,"t":"2026-10-12T08:30:00Z","v":1881,"vw":59.877838},{"c":59.7,"h":59.7,"l":59.7,"n":8,"o":59.7,"t":"2026-10-12T10:00:00Z","v":131,"vw":59.7},{"c":59.68,"h":60.2,"l":59.47,"n":105,"o":59.74,"t":"2026-10-12T13:30:00Z","v":4621,"vw":59.70632},{"c":59.745,"h":59.995,"l":59.68,"n":156,"o":59.68,"t":"2026-10-12T13:45:00Z","v":6190,"vw":59.719233},{"c":60.025,"h":60.27,"l":59.63,"n":145,"o":59.63,"t":"2026-10-12T14:00:00Z","v":6094,"vw":59.907937},{"c":59.33,"h":60.055,"l":59.33,"n":311,"o":60.055,"t":"2026-10-12T14:15:00Z","v":8794,"vw":59.652696},{"c":58.41,"h":59.35,"l":58.34,"n":413,"o":59.34,"t":"2026-10-12T14:30:00Z","v":13928,"vw":59.107401},{"c":58.71,"h":59.14,"l":58.33,"n":341,"o":58.43,"t":"2026-10-12T14:45:00Z","v":9887,"vw":58.745192},{"c":58.67,"h":58.76,"l":58.6,"n":227,"o":58.76,"t":"2026-10-12T15:00:00Z","v":5065,"vw":58.655},{"c":58.38,"h":58.62,"l":58.38,"n":175,"o":58.62,"t":"2026-10-12T15:15:00Z","v":4796,"vw":58.5314},{"c":58.34,"h":58.51,"l":58.33,"n":278,"o":58.505,"t":"2026-10-12T15:30:00Z","v":8954,"vw":58.405786},{"c":58.095,"h":58.34,"l":58.05,"n":237,"o":58.34,"t":"2026-10-12T15:45:00Z","v":6211,"vw":58.161278},{"c":58.155,"h":58.24,"l":57.94,"n":125,"o":57.94,"t":"2026-10-12T16:00:00Z","v":3124,"vw":58.083061},{"c":57.885,"h":58.22,"l":57.88,"n":263,"o":58.05,"t":"2026-10-12T16:15:00Z","v":5877,"vw":58.047238},{"c":58.095,"h":58.15,"l":57.89,"n":196,"o":57.89,"t":"2026-10-12T16:30:00Z","v":5608,"vw":57.998186},{"c":57.86,"h":58.155,"l":57.85,"n":178,"o":58.01,"t":"2026-10-12T16:45:00Z","v":3444,"vw":57.999},{"c":57.78,"h":57.91,"l":57.63,"n":344,"o":57.77,"t":"2026-10-12T17:00:00Z","v":12128,"vw":57.737026},{"c":57.67,"h":57.85,"l":57.59,"n":326,"o":57.79,"t":"2026-10-12T17:15:00Z","v":8370,"vw":57.749848},{"c":57.71,"h":57.85,"l":57.675,"n":267,"o":57.78,"t":"2026-10-12T17:30:00Z","v":6745,"vw":57.740878},{"c":57.89,"h":58.1,"l":57.685,"n":259,"o":57.685,"t":"2026-10-12T17:45:00Z","v":7295,"vw":57.914043},{"c":57.56,"h":57.82,"l":57.56,"n":267,"o":57.81,"t":"2026-10-12T18:00:00Z","v":7921,"vw":57.70939},{"c":57.67,"h":57.855,"l":57.53,"n":322,"o":57.59,"t":"2026-10-12T18:15:00Z","v":11009,"vw":57.680986},{"c":57.59,"h":57.74,"l":57.58,"n":408,"o":57.735,"t":"2026-10-12T18:30:00Z","v":13316,"vw":57.641686},{"c":57.765,"h":57.9099,"l":57.59,"n":211,"o":57.63,"t":"2026-10-12T18:45:00Z","v":6368,"vw":57.75301},{"c":57.915,"h":57.93,"l":57.56,"n":303,"o":57.64,"t":"2026-10-12T19:00:00Z","v":10109,"vw":57.836073},{"c":58.105,"h":58.15,"l":57.95,"n":449,"o":57.99,"t":"2026-10-12T19:15:00Z","v":13264,"vw":58.047641},{"c":58.17,"h":58.38,"l":58.12,"n":356,"o":58.14,"t":"2026-10-12T19:30:00Z","v":11604,"vw":58.246776},{"c":58.43,"h":58.525,"l":58.155,"n":1526,"o":58.16,"t":"2026-10-12T19:45:00Z","v":64702,"vw":58.399992},{"c":58.49,"h":58.49,"l":58.49,"n":36,"o":58.49,"t":"2026-10-12T20:00:00Z","v":64772,"vw":58.49},{"c":58.71,"h":58.71,"l":58.3,"n":54,"o":58.55,"t":"2026-10-13T11:00:00Z","v":3167,"vw":58.54763},{"c":58.55,"h":58.55,"l":58.3,"n":15,"o":58.3,"t":"2026-10-13T11:15:00Z","v":1011,"vw":58.524975},{"c":59.395,"h":60.23,"l":58.74,"n":407,"o":58.95,"t":"2026-10-13T13:30:00Z","v":20323,"vw":59.657301},{"c":58.8,"h":59.61,"l":58.6146,"n":277,"o":59.61,"t":"2026-10-13T13:45:00Z","v":18462,"vw":58.896082},{"c":58.44,"h":58.87,"l":58.37,"n":273,"o":58.65,"t":"2026-10-13T14:00:00Z","v":10934,"vw":58.634291},{"c":58.77,"h":59.1,"l":58.505,"n":213,"o":58.505,"t":"2026-10-13T14:15:00Z","v":9237,"vw":58.857428},{"c":58.67,"h":59.12,"l":58.67,"n":263,"o":58.905,"t":"2026-10-13T14:30:00Z","v":12181,"vw":58.915},{"c":58.88,"h":58.975,"l":58.81,"n":270,"o":58.85,"t":"2026-10-13T14:45:00Z","v":14065,"vw":58.891038},{"c":58.74,"h":59.06,"l":58.66,"n":412,"o":58.85,"t":"2026-10-13T15:00:00Z","v":17796,"vw":58.843026},{"c":58.945,"h":58.9701,"l":58.71,"n":368,"o":58.75,"t":"2026-10-13T15:15:00Z","v":13812,"vw":58.882815},{"c":58.83,"h":58.93,"l":58.64,"n":340,"o":58.92,"t":"2026-10-13T15:30:00Z","v":14158,"vw":58.850103},{"c":58.91,"h":59.03,"l":58.845,"n":343,"o":58.93,"t":"2026-10-13T15:45:00Z","v":13310,"vw":58.947075},{"c":59.06,"h":59.065,"l":58.87,"n":221,"o":58.96,"t":"2026-10-13T16:00:00Z","v":8061,"vw":58.976903},{"c":59.29,"h":59.315,"l":59.09,"n":268,"o":59.09,"t":"2026-10-13T16:15:00Z","v":10705,"vw":59.242244},{"c":59.62,"h":59.7,"l":59.23,"n":399,"o":59.285,"t":"2026-10-13T16:30:00Z","v":18729,"vw":59.47172},{"c":59.91,"h":59.91,"l":59.5575,"n":288,"o":59.61,"t":"2026-10-13T16:45:00Z","v":10160,"vw":59.6825},{"c":59.93,"h":59.98,"l":59.8,"n":347,"o":59.92,"t":"2026-10-13T17:00:00Z","v":12089,"vw":59.898418},{"c":60.25,"h":60.295,"l":59.99,"n":316,"o":59.99,"t":"2026-10-13T17:15:00Z","v":9664,"vw":60.183511},{"c":60.02,"h":60.42,"l":60.02,"n":405,"o":60.26,"t":"2026-10-13T17:30:00Z","v":15929,"vw":60.28519},{"c":60.19,"h":60.23,"l":60.045,"n":323,"o":60.045,"t":"2026-10-13T17:45:00Z","v":12923,"vw":60.134076},{"c":60.2575,"h":60.32,"l":60.21,"n":293,"o":60.21,"t":"2026-10-13T18:00:00Z","v":11173,"vw":60.2671},{"c":60.14,"h":60.27,"l":60.105,"n":412,"o":60.27,"t":"2026-10-13T18:15:00Z","v":17503,"vw":60.194642},{"c":60.37,"h":60.37,"l":60.18,"n":422,"o":60.18,"t":"2026-10-13T18:30:00Z","v":15294,"vw":60.28412},{"c":60.865,"h":60.865,"l":60.32,"n":534,"o":60.37,"t":"2026-10-13T18:45:00Z","v":24594,"vw":60.552538},{"c":60.65,"h":60.93,"l":60.55,"n":514,"o":60.93,"t":"2026-10-13T19:00:00Z","v":22402,"vw":60.652132},{"c":60.19,"h":60.63,"l":60.18,"n":623,"o":60.63,"t":"2026-10-13T19:15:00Z","v":22382,"vw":60.340711},{"c":60.18,"h":60.335,"l":60.01,"n":715,"o":60.15,"t":"2026-10-13T19:30:00Z","v":23745,"vw":60.2053},{"c":60.03,"h":60.15,"l":59.78,"n":2069,"o":60.06,"t":"2026-10-13T19:45:00Z","v":97144,"vw":59.990633},{"c":60.03,"h":60.03,"l":60.03,"n":21,"o":60.03,"t":"2026-10-13T20:00:00Z","v":87463,"vw":60.03},{"c":59.48,"h":60.13,"l":59.35,"n":221,"o":59.84,"t":"2026-10-14T13:30:00Z","v":17744,"vw":59.905663},{"c":59.38,"h":59.505,"l":58.975,"n":251,"o":59.505,"t":"2026-10-14T13:45:00Z","v":7755,"vw":59.256195},{"c":59.3,"h":59.3,"l":58.91,"n":267,"o":59.08,"t":"2026-10-14T14:00:00Z","v":8070,"vw":59.125493},{"c":59.21,"h":59.36,"l":59.07,"n":192,"o":59.34,"t":"2026-10-14T14:15:00Z","v":6041,"vw":59.247405},{"c":59.46,"h":59.55,"l":59.235,"n":304,"o":59.33,"t":"2026-10-14T14:30:00Z","v":8575,"vw":59.431048},{"c":59.5525,"h":59.645,"l":59.32,"n":252,"o":59.47,"t":"2026-10-14T14:45:00Z","v":8356,"vw":59.584042},{"c":59.675,"h":59.705,"l":59.405,"n":234,"o":59.43,"t":"2026-10-14T15:00:00Z","v":5922,"vw":59.561483},{"c":59.725,"h":59.76,"l":59.57,"n":304,"o":59.57,"t":"2026-10-14T15:15:00Z","v":9614,"vw":59.660203},{"c":59.495,"h":59.75,"l":59.495,"n":199,"o":59.725,"t":"2026-10-14T15:30:00Z","v":4562,"vw":59.638244},{"c":59.53,"h":59.66,"l":59.495,"n":173,"o":59.51,"t":"2026-10-14T15:45:00Z","v":4538,"vw":59.587699},{"c":59.6581,"h":59.6581,"l":59.36,"n":312,"o":59.39,"t":"2026-10-14T16:00:00Z","v":8347,"vw":59.516595},{"c":59.51,"h":59.61,"l":59.445,"n":149,"o":59.56,"t":"2026-10-14T16:15:00Z","v":5304,"vw":59.537097},{"c":59.45,"h":59.49,"l":59.23,"n":365,"o":59.47,"t":"2026-10-14T16:30:00Z","v":11092,"vw":59.383253},{"c":59.3975,"h":59.43,"l":59.34,"n":206,"o":59.38,"t":"2026-10-14T16:45:00Z","v":4484,"vw":59.389773},{"c":59.29,"h":59.435,"l":59.29,"n":194,"o":59.435,"t":"2026-10-14T17:00:00Z","v":4994,"vw":59.35222},{"c":59.235,"h":59.37,"l":59.17,"n":266,"o":59.285,"t":"2026-10-14T17:15:00Z","v":7532,"vw":59.288142},{"c":59.32,"h":59.35,"l":59.21,"n":124,"o":59.21,"t":"2026-10-14T17:30:00Z","v":3727,"vw":59.286651},{"c":59.245,"h":59.245,"l":59.08,"n":330,"o":59.24,"t":"2026-10-14T17:45:00Z","v":10342,"vw":59.155166},{"c":59.33,"h":59.425,"l":59.22,"n":300,"o":59.23,"t":"2026-10-14T18:00:00Z","v":8435,"vw":59.346839},{"c":59.475,"h":59.48,"l":59.265,"n":217,"o":59.31,"t":"2026-10-14T18:15:00Z","v":6919,"vw":59.328811},{"c":59.29,"h":59.4125,"l":59.205,"n":212,"o":59.4,"t":"2026-10-14T18:30:00Z","v":5646,"vw":59.314346},{"c":59.435,"h":59.52,"l":59.28,"n":376,"o":59.31,"t":"2026-10-14T18:45:00Z","v":12966,"vw":59.347307},{"c":59.275,"h":59.52,"l":59.26,"n":404,"o":59.42,"t":"2026-10-14T19:00:00Z","v":11071,"vw":59.442459},{"c":59.15,"h":59.34,"l":59.14,"n":570,"o":59.275,"t":"2026-10-14T19:15:00Z","v":19180,"vw":59.22485},{"c":59.19,"h":59.335,"l":59.07,"n":542,"o":59.165,"t":"2026-10-14T19:30:00Z","v":21590,"vw":59.210568},{"c":59.54,"h":59.68,"l":59.18,"n":1809,"o":59.19,"t":"2026-10-14T19:45:00Z","v":76201,"vw":59.49583},{"c":59.55,"h":59.55,"l":59.55,"n":37,"o":59.55,"t":"2026-10-14T20:00:00Z","v":65115,"vw":59.55},{"c":59.49,"h":59.71,"l":59.2,"n":28,"o":59.5,"t":"2026-10-15T08:15:00Z","v":2634,"vw":59.55271},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T08:30:00Z","v":500,"vw":59.5},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-15T10:30:00Z","v":286,"vw":59.9},{"c":60.3,"h":61.65,"l":59.55,"n":482,"o":59.55,"t":"2026-10-15T13:30:00Z","v":22576,"vw":60.450155},{"c":60.45,"h":60.76,"l":60.215,"n":287,"o":60.215,"t":"2026-10-15T13:45:00Z","v":15359,"vw":60.485998},{"c":60.66,"h":60.69,"l":60.1663,"n":400,"o":60.49,"t":"2026-10-15T14:00:00Z","v":13505,"vw":60.514368},{"c":60.96,"h":61.02,"l":60.695,"n":256,"o":61.01,"t":"2026-10-15T14:15:00Z","v":6605,"vw":60.846387},{"c":61.11,"h":61.73,"l":60.955,"n":430,"o":60.96,"t":"2026-10-15T14:30:00Z","v":15173,"vw":61.221184},{"c":61.55,"h":61.7,"l":60.845,"n":292,"o":61.11,"t":"2026-10-15T14:45:00Z","v":8076,"vw":61.396153},{"c":61.6,"h":61.73,"l":61.58,"n":300,"o":61.58,"t":"2026-10-15T15:00:00Z","v":11525,"vw":61.655427},{"c":61.245,"h":61.63,"l":61.16,"n":333,"o":61.615,"t":"2026-10-15T15:15:00Z","v":10189,"vw":61.395625},{"c":60.63,"h":61.245,"l":60.58,"n":353,"o":61.17,"t":"2026-10-15T15:30:00Z","v":10531,"vw":60.794752},{"c":61.14,"h":61.275,"l":60.53,"n":331,"o":60.585,"t":"2026-10-15T15:45:00Z","v":15127,"vw":60.945792},{"c":60.32,"h":61.19,"l":60.315,"n":708,"o":61.145,"t":"2026-10-15T16:00:00Z","v":44076,"vw":60.775476},{"c":60.235,"h":60.39,"l":60.16,"n":208,"o":60.32,"t":"2026-10-15T16:15:00Z","v":7450,"vw":60.243422},{"c":60.28,"h":60.355,"l":60.24,"n":229,"o":60.26,"t":"2026-10-15T16:30:00Z","v":7466,"vw":60.297551},{"c":60.2725,"h":60.35,"l":60.17,"n":345,"o":60.32,"t":"2026-10-15T16:45:00Z","v":11136,"vw":60.241866},{"c":60.07,"h":60.37,"l":60.07,"n":298,"o":60.32,"t":"2026-10-15T17:00:00Z","v":9858,"vw":60.258165},{"c":60.345,"h":60.52,"l":60.025,"n":327,"o":60.06,"t":"2026-10-15T17:15:00Z","v":15201,"vw":60.320149},{"c":60.24,"h":60.305,"l":60.15,"n":250,"o":60.27,"t":"2026-10-15T17:30:00Z","v":8318,"vw":60.227413},{"c":60.41,"h":60.42,"l":60.15,"n":350,"o":60.22,"t":"2026-10-15T17:45:00Z","v":11510,"vw":60.293071},{"c":60.32,"h":60.56,"l":60.32,"n":256,"o":60.42,"t":"2026-10-15T18:00:00Z","v":7569,"vw":60.424205},{"c":60.26,"h":60.44,"l":60.24,"n":327,"o":60.325,"t":"2026-10-15T18:15:00Z","v":9235,"vw":60.33561},{"c":60.08,"h":60.3,"l":60.06,"n":271,"o":60.17,"t":"2026-10-15T18:30:00Z","v":10942,"vw":60.172571},{"c":60.215,"h":60.26,"l":60.0188,"n":266,"o":60.085,"t":"2026-10-15T18:45:00Z","v":9432,"vw":60.142197},{"c":60.11,"h":60.25,"l":60.11,"n":429,"o":60.17,"t":"2026-10-15T19:00:00Z","v":14125,"vw":60.165379},{"c":60.135,"h":60.18,"l":60.12,"n":235,"o":60.12,"t":"2026-10-15T19:15:00Z","v":6313,"vw":60.143066},{"c":60.385,"h":60.385,"l":60.165,"n":822,"o":60.18,"t":"2026-10-15T19:30:00Z","v":32534,"vw":60.248249},{"c":60.2,"h":60.46,"l":59.9,"n":2236,"o":60.375,"t":"2026-10-15T19:45:00Z","v":106372,"vw":60.201477},{"c":60.22,"h":60.22,"l":60.22,"n":31,"o":60.22,"t":"2026-10-15T20:00:00Z","v":113418,"vw":60.22},{"c":60.3,"h":60.3,"l":60.3,"n":22,"o":60.3,"t":"2026-10-16T10:00:00Z","v":524,"vw":60.3},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-16T10:15:00Z","v":500,"vw":60.3},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-16T12:45:00Z","v":110,"vw":60.5},{"c":60.71,"h":60.71,"l":60.71,"n":8,"o":60.71,"t":"2026-10-16T13:00:00Z","v":787,"vw":60.71},{"c":60.5,"h":60.61,"l":60.34,"n":37,"o":60.34,"t":"2026-10-16T13:15:00Z","v":1657,"vw":60.470109},{"c":60.72,"h":60.92,"l":60.22,"n":189,"o":60.22,"t":"2026-10-16T13:30:00Z","v":25908,"vw":60.305335},{"c":60.805,"h":61.22,"l":60.8,"n":129,"o":60.83,"t":"2026-10-16T13:45:00Z","v":6418,"vw":61.137453},{"c":60.365,"h":60.95,"l":60.265,"n":206,"o":60.945,"t":"2026-10-16T14:00:00Z","v":11679,"vw":60.564535},{"c":60.06,"h":60.295,"l":60.01,"n":164,"o":60.265,"t":"2026-10-16T14:15:00Z","v":4773,"vw":60.127562},{"c":59.755,"h":60.35,"l":59.655,"n":241,"o":60.01,"t":"2026-10-16T14:30:00Z","v":9028,"vw":60.012948},{"c":59.67,"h":59.74,"l":59.455,"n":237,"o":59.74,"t":"2026-10-16T14:45:00Z","v":10744,"vw":59.595979},{"c":59.775,"h":59.775,"l":59.415,"n":340,"o":59.67,"t":"2026-10-16T15:00:00Z","v":13445,"vw":59.534326},{"c":59.61,"h":59.775,"l":59.55,"n":218,"o":59.775,"t":"2026-10-16T15:15:00Z","v":6994,"vw":59.631335},{"c":59.2,"h":59.665,"l":59.19,"n":233,"o":59.5301,"t":"2026-10-16T15:30:00Z","v":7569,"vw":59.40303},{"c":59.085,"h":59.3,"l":59.07,"n":198,"o":59.205,"t":"2026-10-16T15:45:00Z","v":6349,"vw":59.136319},{"c":59.595,"h":59.595,"l":59.185,"n":227,"o":59.22,"t":"2026-10-16T16:00:00Z","v":9136,"vw":59.408992},{"c":59.71,"h":59.78,"l":59.54,"n":127,"o":59.64,"t":"2026-10-16T16:15:00Z","v":4715,"vw":59.58744},{"c":59.605,"h":59.875,"l":59.53,"n":360,"o":59.59,"t":"2026-10-16T16:30:00Z","v":13469,"vw":59.651712},{"c":59.365,"h":59.63,"l":59.325,"n":264,"o":59.605,"t":"2026-10-16T16:45:00Z","v":7232,"vw":59.487735},{"c":59.28,"h":59.42,"l":59.17,"n":199,"o":59.42,"t":"2026-10-16T17:00:00Z","v":7283,"vw":59.279972},{"c":59.32,"h":59.37,"l":59.135,"n":226,"o":59.305,"t":"2026-10-16T17:15:00Z","v":10875,"vw":59.217982},{"c":59.29,"h":59.38,"l":59.18,"n":258,"o":59.29,"t":"2026-10-16T17:30:00Z","v":8614,"vw":59.283816},{"c":59.15,"h":59.52,"l":59.15,"n":124,"o":59.345,"t":"2026-10-16T17:45:00Z","v":3284,"vw":59.39125},{"c":59.32,"h":59.41,"l":59.175,"n":193,"o":59.265,"t":"2026-10-16T18:00:00Z","v":7266,"vw":59.330686},{"c":59.42,"h":59.43,"l":59.12,"n":302,"o":59.28,"t":"2026-10-16T18:15:00Z","v":7772,"vw":59.32187},{"c":59.15,"h":59.3,"l":59.15,"n":187,"o":59.3,"t":"2026-10-16T18:30:00Z","v":4621,"vw":59.224206},{"c":58.95,"h":59.22,"l":58.95,"n":228,"o":59.07,"t":"2026-10-16T18:45:00Z","v":6741,"vw":59.061552},{"c":59.08,"h":59.11,"l":58.97,"n":264,"o":58.97,"t":"2026-10-16T19:00:00Z","v":8173,"vw":59.047829},{"c":59.045,"h":59.18,"l":58.9,"n":498,"o":59.08,"t":"2026-10-16T19:15:00Z","v":22142,"vw":59.024628},{"c":59.31,"h":59.315,"l":59.045,"n":579,"o":59.045,"t":"2026-10-16T19:30:00Z","v":23724,"vw":59.129678},{"c":59.43,"h":59.58,"l":59.12,"n":1896,"o":59.295,"t":"2026-10-16T19:45:00Z","v":88776,"vw":59.387837},{"c":59.38,"h":59.38,"l":59.38,"n":21,"o":59.38,"t":"2026-10-16T20:00:00Z","v":121891,"vw":59.38},{"c":59,"h":59.5,"l":59,"n":8,"o":59.5,"t":"2026-10-19T11:15:00Z","v":874,"vw":59.307125},{"c":59.5,"h":59.51,"l":59.5,"n":7,"o":59.51,"t":"2026-10-19T11:30:00Z","v":877,"vw":59.503888},{"c":59.5,"h":59.5,"l":59.38,"n":8,"o":59.38,"t":"2026-10-19T13:00:00Z","v":429,"vw":59.413253},{"c":59.065,"h":59.805,"l":58.875,"n":38,"o":59.49,"t":"2026-10-19T13:30:00Z","v":6901,"vw":59.468872},{"c":58.38,"h":59.065,"l":58.38,"n":98,"o":59.065,"t":"2026-10-19T13:45:00Z","v":4305,"vw":58.674255},{"c":58.82,"h":58.825,"l":58.53,"n":162,"o":58.53,"t":"2026-10-19T14:00:00Z","v":4566,"vw":58.734814},{"c":58.625,"h":59.01,"l":58.62,"n":103,"o":58.93,"t":"2026-10-19T14:15:00Z","v":3423,"vw":58.822431},{"c":58.67,"h":59,"l":58.61,"n":153,"o":58.645,"t":"2026-10-19T14:30:00Z","v":4891,"vw":58.791566},{"c":58.63,"h":58.67,"l":58.49,"n":183,"o":58.67,"t":"2026-10-19T14:45:00Z","v":5670,"vw":58.542318},{"c":59.1,"h":59.1,"l":58.63,"n":162,"o":58.645,"t":"2026-10-19T15:00:00Z","v":6694,"vw":58.827551},{"c":59.41,"h":59.41,"l":59.1,"n":158,"o":59.1,"t":"2026-10-19T15:15:00Z","v":3489,"vw":59.248878},{"c":59.32,"h":59.43,"l":59.24,"n":175,"o":59.38,"t":"2026-10-19T15:30:00Z","v":4125,"vw":59.310488},{"c":59.42,"h":59.42,"l":59.19,"n":250,"o":59.37,"t":"2026-10-19T15:45:00Z","v":6623,"vw":59.34226},{"c":59.125,"h":59.42,"l":59.08,"n":194,"o":59.42,"t":"2026-10-19T16:00:00Z","v":5084,"vw":59.213634},{"c":59.195,"h":59.195,"l":59.14,"n":78,"o":59.17,"t":"2026-10-19T16:15:00Z","v":2170,"vw":59.156258},{"c":58.965,"h":59.19,"l":58.95,"n":224,"o":59.19,"t":"2026-10-19T16:30:00Z","v":6203,"vw":59.035079},{"c":59.15,"h":59.15,"l":58.985,"n":94,"o":58.985,"t":"2026-10-19T16:45:00Z","v":2796,"vw":59.07561},{"c":59.165,"h":59.205,"l":59.06,"n":177,"o":59.205,"t":"2026-10-19T17:00:00Z","v":4086,"vw":59.156198},{"c":59.275,"h":59.295,"l":59.15,"n":199,"o":59.15,"t":"2026-10-19T17:15:00Z","v":5653,"vw":59.239765},{"c":59.07,"h":59.28,"l":59.06,"n":227,"o":59.28,"t":"2026-10-19T17:30:00Z","v":7617,"vw":59.144338},{"c":59.18,"h":59.18,"l":58.85,"n":220,"o":59.07,"t":"2026-10-19T17:45:00Z","v":10856,"vw":58.983435},{"c":59.14,"h":59.25,"l":59.095,"n":137,"o":59.18,"t":"2026-10-19T18:00:00Z","v":5690,"vw":59.180652},{"c":59.08,"h":59.145,"l":59.05,"n":316,"o":59.145,"t":"2026-10-19T18:15:00Z","v":9564,"vw":59.111063},{"c":58.96,"h":59.175,"l":58.95,"n":254,"o":59.085,"t":"2026-10-19T18:30:00Z","v":5928,"vw":59.046964},{"c":59.025,"h":59.09,"l":58.91,"n":266,"o":58.94,"t":"2026-10-19T18:45:00Z","v":7436,"vw":58.999969},{"c":58.62,"h":59.05,"l":58.62,"n":291,"o":59.03,"t":"2026-10-19T19:00:00Z","v":14946,"vw":58.80744},{"c":58.65,"h":58.77,"l":58.569,"n":622,"o":58.62,"t":"2026-10-19T19:15:00Z","v":31115,"vw":58.679513},{"c":58.98,"h":58.98,"l":58.54,"n":429,"o":58.6,"t":"2026-10-19T19:30:00Z","v":17247,"vw":58.758486},{"c":58.83,"h":59.13,"l":58.66,"n":2178,"o":58.905,"t":"2026-10-19T19:45:00Z","v":111068,"vw":58.830535},{"c":58.85,"h":58.85,"l":58.85,"n":35,"o":58.85,"t":"2026-10-19T20:00:00Z","v":72700,"vw":58.85},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-19T20:15:00Z","v":17760,"vw":58.85},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-20T12:30:00Z","v":1000,"vw":58.8},{"c":58.975,"h":59.07,"l":58.54,"n":125,"o":58.84,"t":"2026-10-20T13:30:00Z","v":7995,"vw":58.843337},{"c":59.22,"h":59.52,"l":58.85,"n":157,"o":58.85,"t":"2026-10-20T13:45:00Z","v":4437,"vw":59.288976},{"c":58.84,"h":59.42,"l":58.73,"n":166,"o":59.42,"t":"2026-10-20T14:00:00Z","v":6329,"vw":58.905419},{"c":58.945,"h":58.965,"l":58.77,"n":125,"o":58.77,"t":"2026-10-20T14:15:00Z","v":4520,"vw":58.930091},{"c":59.36,"h":59.38,"l":59.11,"n":75,"o":59.11,"t":"2026-10-20T14:30:00Z","v":2411,"vw":59.287047},{"c":59.735,"h":59.7351,"l":59.1,"n":315,"o":59.16,"t":"2026-10-20T14:45:00Z","v":11536,"vw":59.473241},{"c":59.6,"h":59.685,"l":59.4525,"n":143,"o":59.685,"t":"2026-10-20T15:00:00Z","v":4894,"vw":59.586527},{"c":59.62,"h":59.78,"l":59.535,"n":195,"o":59.535,"t":"2026-10-20T15:15:00Z","v":5027,"vw":59.691137},{"c":59.715,"h":59.715,"l":59.57,"n":88,"o":59.57,"t":"2026-10-20T15:30:00Z","v":1820,"vw":59.661792},{"c":59.64,"h":59.75,"l":59.64,"n":227,"o":59.715,"t":"2026-10-20T15:45:00Z","v":3663,"vw":59.697733},{"c":59.58,"h":59.63,"l":59.45,"n":175,"o":59.54,"t":"2026-10-20T16:00:00Z","v":4725,"vw":59.507944},{"c":59.2875,"h":59.58,"l":59.2875,"n":224,"o":59.58,"t":"2026-10-20T16:15:00Z","v":7322,"vw":59.437259},{"c":59.19,"h":59.245,"l":59.15,"n":306,"o":59.245,"t":"2026-10-20T16:30:00Z","v":13029,"vw":59.182677},{"c":59.11,"h":59.36,"l":59.11,"n":320,"o":59.19,"t":"2026-10-20T16:45:00Z","v":9141,"vw":59.231938},{"c":59.23,"h":59.34,"l":59.15,"n":466,"o":59.21,"t":"2026-10-20T17:00:00Z","v":25950,"vw":59.221703},{"c":59.35,"h":59.46,"l":59.2125,"n":436,"o":59.2125,"t":"2026-10-20T17:15:00Z","v":10572,"vw":59.345965},{"c":59.385,"h":59.48,"l":59.26,"n":228,"o":59.435,"t":"2026-10-20T17:30:00Z","v":11869,"vw":59.394376},{"c":59.53,"h":59.57,"l":59.325,"n":378,"o":59.5,"t":"2026-10-20T17:45:00Z","v":15155,"vw":59.468997},{"c":59.35,"h":59.62,"l":59.335,"n":184,"o":59.62,"t":"2026-10-20T18:00:00Z","v":4084,"vw":59.481085},{"c":59.35,"h":59.56,"l":59.35,"n":662,"o":59.42,"t":"2026-10-20T18:15:00Z","v":46521,"vw":59.427948},{"c":59.355,"h":59.5,"l":59.3,"n":345,"o":59.4,"t":"2026-10-20T18:30:00Z","v":10363,"vw":59.427776},{"c":59.22,"h":59.53,"l":59.22,"n":662,"o":59.41,"t":"2026-10-20T18:45:00Z","v":26092,"vw":59.431078},{"c":59.17,"h":59.285,"l":59.11,"n":542,"o":59.285,"t":"2026-10-20T19:00:00Z","v":25133,"vw":59.219253},{"c":59.27,"h":59.4,"l":59.12,"n":648,"o":59.25,"t":"2026-10-20T19:15:00Z","v":31925,"vw":59.295254},{"c":59.26,"h":59.39,"l":59.065,"n":706,"o":59.315,"t":"2026-10-20T19:30:00Z","v":29412,"vw":59.238345},{"c":59.1,"h":59.36,"l":58.83,"n":1924,"o":59.27,"t":"2026-10-20T19:45:00Z","v":105315,"vw":59.08914},{"c":59.07,"h":59.07,"l":59.07,"n":29,"o":59.07,"t":"2026-10-20T20:00:00Z","v":119286,"vw":59.07},{"c":59.1,"h":59.1,"l":59.1,"n":3,"o":59.1,"t":"2026-10-21T09:30:00Z","v":502,"vw":59.1},{"c":59.1,"h":59.1,"l":59.1,"n":3,"o":59.1,"t":"2026-10-21T09:45:00Z","v":502,"vw":59.1},{"c":58.9,"h":58.9,"l":58.9,"n":10,"o":58.9,"t":"2026-10-21T11:00:00Z","v":326,"vw":58.9},{"c":57.17,"h":58.76,"l":57.11,"n":201,"o":58.76,"t":"2026-10-21T13:30:00Z","v":9385,"vw":57.981188},{"c":57.185,"h":57.77,"l":57.11,"n":195,"o":57.21,"t":"2026-10-21T13:45:00Z","v":9257,"vw":57.214633},{"c":57.28,"h":57.295,"l":56.585,"n":304,"o":57.175,"t":"2026-10-21T14:00:00Z","v":9221,"vw":57.036655},{"c":57.365,"h":57.83,"l":57.28,"n":445,"o":57.28,"t":"2026-10-21T14:15:00Z","v":20987,"vw":57.608335},{"c":57.665,"h":57.675,"l":57.46,"n":157,"o":57.46,"t":"2026-10-21T14:30:00Z","v":5134,"vw":57.595637},{"c":57.805,"h":57.92,"l":57.53,"n":691,"o":57.57,"t":"2026-10-21T14:45:00Z","v":59173,"vw":57.785828},{"c":57.7,"h":57.855,"l":57.69,"n":305,"o":57.81,"t":"2026-10-21T15:00:00Z","v":20966,"vw":57.803997},{"c":58.05,"h":58.135,"l":57.665,"n":395,"o":57.7,"t":"2026-10-21T15:15:00Z","v":32485,"vw":57.904501},{"c":57.92,"h":58.055,"l":57.85,"n":211,"o":58.055,"t":"2026-10-21T15:30:00Z","v":9719,"vw":57.952015},{"c":58,"h":58.04,"l":57.8501,"n":461,"o":57.92,"t":"2026-10-21T15:45:00Z","v":37466,"vw":57.977488},{"c":58.09,"h":58.09,"l":57.88,"n":263,"o":58,"t":"2026-10-21T16:00:00Z","v":8358,"vw":57.99095},{"c":58.24,"h":58.32,"l":58.1,"n":233,"o":58.1,"t":"2026-10-21T16:15:00Z","v":6009,"vw":58.208201},{"c":58.32,"h":58.4775,"l":58.21,"n":279,"o":58.25,"t":"2026-10-21T16:30:00Z","v":7275,"vw":58.30634},{"c":58.35,"h":58.455,"l":58.24,"n":297,"o":58.31,"t":"2026-10-21T16:45:00Z","v":6221,"vw":58.343005},{"c":58.37,"h":58.41,"l":58.3,"n":228,"o":58.355,"t":"2026-10-21T17:00:00Z","v":3584,"vw":58.344936},{"c":58.1825,"h":58.405,"l":58.17,"n":263,"o":58.38,"t":"2026-10-21T17:15:00Z","v":5380,"vw":58.280918},{"c":58.24,"h":58.25,"l":58.08,"n":288,"o":58.1775,"t":"2026-10-21T17:30:00Z","v":5532,"vw":58.175397},{"c":58.21,"h":58.275,"l":58.06,"n":390,"o":58.24,"t":"2026-10-21T17:45:00Z","v":9691,"vw":58.193095},{"c":57.855,"h":58.045,"l":57.795,"n":330,"o":58.04,"t":"2026-10-21T18:00:00Z","v":9213,"vw":57.970655},{"c":58.035,"h":58.13,"l":57.76,"n":295,"o":57.86,"t":"2026-10-21T18:15:00Z","v":6866,"vw":57.995128},{"c":57.985,"h":58.05,"l":57.94,"n":456,"o":58.02,"t":"2026-10-21T18:30:00Z","v":11099,"vw":57.998981},{"c":57.285,"h":58,"l":57.16,"n":548,"o":57.995,"t":"2026-10-21T18:45:00Z","v":16275,"vw":57.506261},{"c":56.875,"h":57.27,"l":56.62,"n":689,"o":57.18,"t":"2026-10-21T19:00:00Z","v":20552,"vw":57.049719},{"c":56.93,"h":57.09,"l":56.81,"n":723,"o":56.86,"t":"2026-10-21T19:15:00Z","v":18347,"vw":56.936693},{"c":56.77,"h":56.955,"l":56.56,"n":899,"o":56.915,"t":"2026-10-21T19:30:00Z","v":29776,"vw":56.803615},{"c":56.75,"h":56.985,"l":56.35,"n":2840,"o":56.775,"t":"2026-10-21T19:45:00Z","v":167783,"vw":56.753832},{"c":56.78,"h":56.78,"l":56.78,"n":17,"o":56.78,"t":"2026-10-21T20:00:00Z","v":97515,"vw":56.78},{"c":56.36,"h":56.6,"l":56.2,"n":27,"o":56.6,"t":"2026-10-22T08:45:00Z","v":1877,"vw":56.473433},{"c":56.06,"h":56.06,"l":56.06,"n":12,"o":56.06,"t":"2026-10-22T09:00:00Z","v":341,"vw":56.06},{"c":56.01,"h":56.5,"l":55.2,"n":21,"o":56.5,"t":"2026-10-22T09:45:00Z","v":2449,"vw":55.895434},{"c":56.01,"h":56.01,"l":56.01,"n":4,"o":56.01,"t":"2026-10-22T10:00:00Z","v":306,"vw":56.01},{"c":56.67,"h":57.25,"l":56.13,"n":198,"o":56.7,"t":"2026-10-22T13:30:00Z","v":7471,"vw":56.651017},{"c":57,"h":57.355,"l":57,"n":114,"o":57.15,"t":"2026-10-22T13:45:00Z","v":13496,"vw":57.313386},{"c":57.79,"h":57.79,"l":57.1301,"n":239,"o":57.315,"t":"2026-10-22T14:00:00Z","v":15080,"vw":57.236301},{"c":57.74,"h":58.01,"l":57.63,"n":188,"o":57.89,"t":"2026-10-22T14:15:00Z","v":5578,"vw":57.835866},{"c":57.28,"h":57.73,"l":57.275,"n":230,"o":57.725,"t":"2026-10-22T14:30:00Z","v":7357,"vw":57.462167},{"c":57.405,"h":57.46,"l":57.14,"n":228,"o":57.28,"t":"2026-10-22T14:45:00Z","v":4716,"vw":57.356139},{"c":57.675,"h":57.675,"l":57.27,"n":214,"o":57.41,"t":"2026-10-22T15:00:00Z","v":6979,"vw":57.425325},{"c":57.775,"h":57.84,"l":57.38,"n":252,"o":57.68,"t":"2026-10-22T15:15:00Z","v":7825,"vw":57.560397},{"c":57.715,"h":57.795,"l":57.62,"n":278,"o":57.78,"t":"2026-10-22T15:30:00Z","v":8311,"vw":57.719435},{"c":57.915,"h":57.985,"l":57.68,"n":244,"o":57.76,"t":"2026-10-22T15:45:00Z","v":5486,"vw":57.808264},{"c":57.61,"h":57.915,"l":57.55,"n":292,"o":57.915,"t":"2026-10-22T16:00:00Z","v":7136,"vw":57.712462},{"c":57.51,"h":57.62,"l":57.51,"n":181,"o":57.585,"t":"2026-10-22T16:15:00Z","v":8364,"vw":57.564149},{"c":57.46,"h":57.62,"l":57.4,"n":347,"o":57.51,"t":"2026-10-22T16:30:00Z","v":7987,"vw":57.526291},{"c":57.485,"h":57.585,"l":57.46,"n":165,"o":57.4625,"t":"2026-10-22T16:45:00Z","v":3801,"vw":57.540738},{"c":57.25,"h":57.49,"l":57.18,"n":323,"o":57.49,"t":"2026-10-22T17:00:00Z","v":13825,"vw":57.259119},{"c":57.39,"h":57.39,"l":57.09,"n":300,"o":57.32,"t":"2026-10-22T17:15:00Z","v":7952,"vw":57.2642},{"c":57.26,"h":57.36,"l":57.15,"n":171,"o":57.355,"t":"2026-10-22T17:30:00Z","v":3468,"vw":57.279661},{"c":57.535,"h":57.535,"l":57.24,"n":233,"o":57.265,"t":"2026-10-22T17:45:00Z","v":6114,"vw":57.34025},{"c":57.195,"h":57.46,"l":57.14,"n":350,"o":57.46,"t":"2026-10-22T18:00:00Z","v":10562,"vw":57.341539},{"c":57.57,"h":57.57,"l":57.3,"n":350,"o":57.3,"t":"2026-10-22T18:15:00Z","v":13776,"vw":57.437855},{"c":57.575,"h":57.665,"l":57.485,"n":478,"o":57.485,"t":"2026-10-22T18:30:00Z","v":12774,"vw":57.573508},{"c":57.52,"h":57.63,"l":57.51,"n":522,"o":57.56,"t":"2026-10-22T18:45:00Z","v":16034,"vw":57.560957},{"c":57.78,"h":57.85,"l":57.535,"n":466,"o":57.59,"t":"2026-10-22T19:00:00Z","v":12164,"vw":57.734093},{"c":57.96,"h":58,"l":57.79,"n":542,"o":57.79,"t":"2026-10-22T19:15:00Z","v":17041,"vw":57.90266},{"c":57.98,"h":58.01,"l":57.72,"n":630,"o":57.965,"t":"2026-10-22T19:30:00Z","v":25248,"vw":57.907299},{"c":58.78,"h":58.88,"l":57.98,"n":1784,"o":57.985,"t":"2026-10-22T19:45:00Z","v":79797,"vw":58.63406},{"c":58.79,"h":58.79,"l":58.765,"n":24,"o":58.765,"t":"2026-10-22T20:00:00Z","v":96975,"vw":58.789971}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":76.31759307302065,"iv":0.6612204086040476,"gamma":0.01632787200799902,"theta":-0.033720238492101116,"vega":0.028930097468602572,"rho":0.004109463007912899,"breakevenPct":30.62186268586604},{"delta":0.15,"premium":0.8220072773165032,"strike":73.01710127247712,"iv":0.6602957141985886,"gamma":0.02052746568846248,"theta":-0.04440609407263516,"vega":0.03729756495755414,"rho":0.006116680971113418,"breakevenPct":25.59807543764862},{"delta":0.2,"premium":1.1901190944222395,"strike":70.91360517473007,"iv":0.6908488977799256,"gamma":0.0240639940336005,"theta":-0.05634648125283441,"vega":0.04550682425080864,"rho":0.00811351872416021,"breakevenPct":22.646239614138963},{"delta":0.25,"premium":1.2788689835864602,"strike":66.47420677609027,"iv":0.5593355620712952,"gamma":0.034261742780735197,"theta":-0.052137260022501256,"vega":0.05225684649486233,"rho":0.0102670016181491,"breakevenPct":15.245918965260636},{"delta":0.3,"premium":1.6085714285714285,"strike":64.71428571428571,"iv":0.5474485714285715,"gamma":0.03811714285714286,"theta":-0.05592571428571429,"vega":0.05732285714285715,"rho":0.012292557320878746,"breakevenPct":12.813160644424466},{"delta":0.35,"premium":2.060952380952381,"strike":63.523809523809526,"iv":0.5664009523809523,"gamma":0.039021904761904765,"theta":-0.06144952380952381,"vega":0.060751428571428574,"rho":0.014257768441992289,"breakevenPct":11.557683117472202},{"delta":0.4,"premium":2.5164102564102566,"strike":62.32051282051282,"iv":0.5825276923076923,"gamma":0.039922051282051285,"theta":-0.06639384615384615,"vega":0.0638723076923077,"rho":0.016220822915524548,"breakevenPct":10.285632041032626},{"delta":0.45,"premium":2.990769230769231,"strike":61.03846153846154,"iv":0.581296923076923,"gamma":0.04079384615384615,"theta":-0.06777846153846154,"vega":0.06510307692307693,"rho":0.01817062941105747,"breakevenPct":8.911772017742425},{"delta":0.5,"premium":3.4486607142857144,"strike":59.776785714285715,"iv":0.5752464285714286,"gamma":0.04177678571428572,"theta":-0.0682125,"vega":0.06593035714285715,"rho":0.020131997986214855,"breakevenPct":7.544559327388042},{"delta":0.55,"premium":3.836348684210527,"strike":58.60197368421053,"iv":0.5486486842105264,"gamma":0.04323355263157895,"theta":-0.06459407894736842,"vega":0.0650375,"rho":0.022142657532402844,"breakevenPct":6.205685266917936},{"delta":0.6,"premium":4.244531974050046,"strike":57.42817423540315,"iv":0.5240102873030584,"gamma":0.04443911028730306,"theta":-0.06106496756255792,"vega":0.06399888785912881,"rho":0.024139416865528007,"breakevenPct":4.903395491500597},{"delta":0.65,"premium":4.962789620018536,"strike":56.269694161260425,"iv":0.529014921223355,"gamma":0.041844114921223356,"theta":-0.0588870250231696,"vega":0.06075514365152919,"rho":0.025925879426831756,"breakevenPct":4.1545905447847655},{"delta":0.7,"premium":5.681047265987025,"strike":55.1112140871177,"iv":0.5340195551436515,"gamma":0.03924911955514365,"theta":-0.05670908248378128,"vega":0.057511399443929564,"rho":0.027712341988135505,"breakevenPct":3.4057855980689364},{"delta":0.75,"premium":6.8871069182389935,"strike":53.57861635220126,"iv":0.5636099371069182,"gamma":0.033996729559748425,"theta":-0.05456691823899371,"vega":0.05225358490566038,"rho":0.02913245517102792,"breakevenPct":2.850354261677585},{"delta":0.8,"premium":8.123341677096372,"strike":52.00876095118898,"iv":0.5836171464330413,"gamma":0.028765581977471835,"theta":-0.05056520650813516,"vega":0.046063454317897365,"rho":0.030526276764575786,"breakevenPct":2.2828757072382326},{"delta":0.85,"premium":9.312327909887358,"strike":50.44430538172716,"iv":0.5769838548185231,"gamma":0.024197371714643305,"theta":-0.04249261576971214,"vega":0.03830375469336671,"rho":0.03194765364419184,"breakevenPct":1.6442137976093176},{"delta":0.9,"premium":12.113230769230773,"strike":47.37692307692307,"iv":0.6507763076923078,"gamma":0.016268615384615378,"theta":-0.036971692307692296,"vega":0.029003692307692296,"rho":0.032124181946565473,"breakevenPct":1.1909403744749902}],"put":[{"delta":0.1,"premium":0.7155924451966663,"strike":45.038981112991664,"iv":0.8249606153733565,"gamma":0.01286728870802843,"theta":-0.040728445706730676,"vega":0.02892433225826548,"rho":-0.005330038687152737,"breakevenPct":24.607265406029942},{"delta":0.15,"premium":1.3753830315259785,"strike":46.68845757881495,"iv":0.9141291037290157,"gamma":0.015101009413103208,"theta":-0.05981125689524898,"vega":0.03815735353288647,"rho":-0.008146489500444188,"breakevenPct":22.923839858328005},{"delta":0.2,"premium":1.828840579710145,"strike":49.34057971014493,"iv":0.8776771014492754,"gamma":0.01929217391304348,"theta":-0.06846376811594203,"vega":0.046307536231884064,"rho":-0.010842797990924196,"breakevenPct":19.183978345918042},{"delta":0.25,"premium":2.2481751824817517,"strike":51.86587591240876,"iv":0.8080746350364963,"gamma":0.023683941605839413,"theta":-0.07118540145985401,"vega":0.05252591240875912,"rho":-0.013537474485847661,"breakevenPct":15.601801786142188},{"delta":0.3,"premium":2.582471264367816,"strike":53.981937602627255,"iv":0.7349817733990148,"gamma":0.02865303776683087,"theta":-0.07030311986863712,"vega":0.057400985221674874,"rho":-0.016171513268859444,"breakevenPct":12.571072736418708},{"delta":0.35,"premium":3.0140588235294117,"strike":55.741176470588236,"iv":0.6883705882352942,"gamma":0.032337647058823527,"theta":-0.06985976470588236,"vega":0.06102305882352941,"rho":-0.01887238808714988,"breakevenPct":10.312778283621666},{"delta":0.4,"premium":3.587588235294118,"strike":57.21176470588235,"iv":0.6766058823529412,"gamma":0.03439647058823529,"theta":-0.07156564705882354,"vega":0.06384658823529411,"rho":-0.021671688011452746,"breakevenPct":8.786908537866587},{"delta":0.45,"premium":4.260200668896322,"strike":58.62040133779264,"iv":0.6695494983277592,"gamma":0.03547224080267558,"theta":-0.0719448160535117,"vega":0.06516187290969899,"rho":-0.02454325615544,"breakevenPct":7.534953786534582},{"delta":0.5,"premium":4.956030150753769,"strike":60.01256281407035,"iv":0.6634381909547739,"gamma":0.036309045226130654,"theta":-0.07195527638190954,"vega":0.06608994974874373,"rho":-0.02743170241103929,"breakevenPct":6.3505142654931435},{"delta":0.55,"premium":5.559045226130654,"strike":61.26884422110553,"iv":0.6372572864321607,"gamma":0.03721356783919598,"theta":-0.06748291457286432,"vega":0.06508492462311558,"rho":-0.030246936772504465,"breakevenPct":5.239328125574289},{"delta":0.6,"premium":6.171978021978022,"strike":62.530525030525034,"iv":0.6116927960927961,"gamma":0.03805970695970696,"theta":-0.06303772893772894,"vega":0.06404017094017095,"rho":-0.03306948140036462,"breakevenPct":4.135827507149156},{"delta":0.65,"premium":7.270879120879122,"strike":64.05677655677655,"iv":0.6163326007326008,"gamma":0.036045054945054944,"theta":-0.05992417582417582,"vega":0.06104871794871795,"rho":-0.03625022908157944,"breakevenPct":3.408917441916251},{"delta":0.7,"premium":8.431938911022575,"strike":65.63413014608234,"iv":0.6178049136786189,"gamma":0.03378539176626826,"theta":-0.05574249667994688,"vega":0.05737370517928287,"rho":-0.03947718673032867,"breakevenPct":2.7008143645862237},{"delta":0.75,"premium":9.69355909694555,"strike":67.29415670650731,"iv":0.614152855245684,"gamma":0.031129349269588314,"theta":-0.04983280212483399,"vega":0.05259282868525896,"rho":-0.0427789029129425,"breakevenPct":2.023137251978649},{"delta":0.8,"premium":12.100000000000001,"strike":70,"iv":0.6515,"gamma":0.0259,"theta":-0.0458,"vega":0.0464,"rho":-0.0469590602348071,"breakevenPct":1.5138629018540577},{"delta":0.85,"premium":19.722222222222225,"strike":77.77777777777779,"iv":0.8442333333333334,"gamma":0.016777777777777777,"theta":-0.04842222222222222,"vega":0.03861111111111111,"rho":-0.05522343814187929,"breakevenPct":1.249267638109275}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":76.31759307302065,"iv":0.6612204086040476,"gamma":0.01632787200799902,"theta":-0.033720238492101116,"vega":0.028930097468602572,"rho":0.004109463007912899,"breakevenPct":30.62186268586604},{"delta":0.15,"premium":0.8220072773165032,"strike":73.01710127247712,"iv":0.6602957141985886,"gamma":0.02052746568846248,"theta":-0.04440609407263516,"vega":0.03729756495755414,"rho":0.006116680971113418,"breakevenPct":25.59807543764862},{"delta":0.2,"premium":1.1901190944222395,"strike":70.91360517473007,"iv":0.6908488977799256,"gamma":0.0240639940336005,"theta":-0.05634648125283441,"vega":0.04550682425080864,"rho":0.00811351872416021,"breakevenPct":22.646239614138963},{"delta":0.25,"premium":1.2788689835864602,"strike":66.47420677609027,"iv":0.5593355620712952,"gamma":0.034261742780735197,"theta":-0.052137260022501256,"vega":0.05225684649486233,"rho":0.0102670016181491,"breakevenPct":15.245918965260636},{"delta":0.3,"premium":1.6085714285714285,"strike":64.71428571428571,"iv":0.5474485714285715,"gamma":0.03811714285714286,"theta":-0.05592571428571429,"vega":0.05732285714285715,"rho":0.012292557320878746,"breakevenPct":12.813160644424466},{"delta":0.35,"premium":2.060952380952381,"strike":63.523809523809526,"iv":0.5664009523809523,"gamma":0.039021904761904765,"theta":-0.06144952380952381,"vega":0.060751428571428574,"rho":0.014257768441992289,"breakevenPct":11.557683117472202},{"delta":0.4,"premium":2.5164102564102566,"strike":62.32051282051282,"iv":0.5825276923076923,"gamma":0.039922051282051285,"theta":-0.06639384615384615,"vega":0.0638723076923077,"rho":0.016220822915524548,"breakevenPct":10.285632041032626},{"delta":0.45,"premium":2.990769230769231,"strike":61.03846153846154,"iv":0.581296923076923,"gamma":0.04079384615384615,"theta":-0.06777846153846154,"vega":0.06510307692307693,"rho":0.01817062941105747,"breakevenPct":8.911772017742425},{"delta":0.5,"premium":3.4486607142857144,"strike":59.776785714285715,"iv":0.5752464285714286,"gamma":0.04177678571428572,"theta":-0.0682125,"vega":0.06593035714285715,"rho":0.020131997986214855,"breakevenPct":7.544559327388042},{"delta":0.55,"premium":3.836348684210527,"strike":58.60197368421053,"iv":0.5486486842105264,"gamma":0.04323355263157895,"theta":-0.06459407894736842,"vega":0.0650375,"rho":0.022142657532402844,"breakevenPct":6.205685266917936},{"delta":0.6,"premium":4.244531974050046,"strike":57.42817423540315,"iv":0.5240102873030584,"gamma":0.04443911028730306,"theta":-0.06106496756255792,"vega":0.06399888785912881,"rho":0.024139416865528007,"breakevenPct":4.903395491500597},{"delta":0.65,"premium":4.962789620018536,"strike":56.269694161260425,"iv":0.529014921223355,"gamma":0.041844114921223356,"theta":-0.0588870250231696,"vega":0.06075514365152919,"rho":0.025925879426831756,"breakevenPct":4.1545905447847655},{"delta":0.7,"premium":5.681047265987025,"strike":55.1112140871177,"iv":0.5340195551436515,"gamma":0.03924911955514365,"theta":-0.05670908248378128,"vega":0.057511399443929564,"rho":0.027712341988135505,"breakevenPct":3.4057855980689364},{"delta":0.75,"premium":6.8871069182389935,"strike":53.57861635220126,"iv":0.5636099371069182,"gamma":0.033996729559748425,"theta":-0.05456691823899371,"vega":0.05225358490566038,"rho":0.02913245517102792,"breakevenPct":2.850354261677585},{"delta":0.8,"premium":8.123341677096372,"strike":52.00876095118898,"iv":0.5836171464330413,"gamma":0.028765581977471835,"theta":-0.05056520650813516,"vega":0.046063454317897365,"rho":0.030526276764575786,"breakevenPct":2.2828757072382326},{"delta":0.85,"premium":9.312327909887358,"strike":50.44430538172716,"iv":0.5769838548185231,"gamma":0.024197371714643305,"theta":-0.04249261576971214,"vega":0.03830375469336671,"rho":0.03194765364419184,"breakevenPct":1.6442137976093176},{"delta":0.9,"premium":12.113230769230773,"strike":47.37692307692307,"iv":0.6507763076923078,"gamma":0.016268615384615378,"theta":-0.036971692307692296,"vega":0.029003692307692296,"rho":0.032124181946565473,"breakevenPct":1.1909403744749902}],"put":[{"delta":0.1,"premium":0.7155924451966663,"strike":45.038981112991664,"iv":0.8249606153733565,"gamma":0.01286728870802843,"theta":-0.040728445706730676,"vega":0.02892433225826548,"rho":-0.005330038687152737,"breakevenPct":24.607265406029942},{"delta":0.15,"premium":1.3753830315259785,"strike":46.68845757881495,"iv":0.9141291037290157,"gamma":0.015101009413103208,"theta":-0.05981125689524898,"vega":0.03815735353288647,"rho":-0.008146489500444188,"breakevenPct":22.923839858328005},{"delta":0.2,"premium":1.828840579710145,"strike":49.34057971014493,"iv":0.8776771014492754,"gamma":0.01929217391304348,"theta":-0.06846376811594203,"vega":0.046307536231884064,"rho":-0.010842797990924196,"breakevenPct":19.183978345918042},{"delta":0.25,"premium":2.2481751824817517,"strike":51.86587591240876,"iv":0.8080746350364963,"gamma":0.023683941605839413,"theta":-0.07118540145985401,"vega":0.05252591240875912,"rho":-0.013537474485847661,"breakevenPct":15.601801786142188},{"delta":0.3,"premium":2.582471264367816,"strike":53.981937602627255,"iv":0.7349817733990148,"gamma":0.02865303776683087,"theta":-0.07030311986863712,"vega":0.057400985221674874,"rho":-0.016171513268859444,"breakevenPct":12.571072736418708},{"delta":0.35,"premium":3.0140588235294117,"strike":55.741176470588236,"iv":0.6883705882352942,"gamma":0.032337647058823527,"theta":-0.06985976470588236,"vega":0.06102305882352941,"rho":-0.01887238808714988,"breakevenPct":10.312778283621666},{"delta":0.4,"premium":3.587588235294118,"strike":57.21176470588235,"iv":0.6766058823529412,"gamma":0.03439647058823529,"theta":-0.07156564705882354,"vega":0.06384658823529411,"rho":-0.021671688011452746,"breakevenPct":8.786908537866587},{"delta":0.45,"premium":4.260200668896322,"strike":58.62040133779264,"iv":0.6695494983277592,"gamma":0.03547224080267558,"theta":-0.0719448160535117,"vega":0.06516187290969899,"rho":-0.02454325615544,"breakevenPct":7.534953786534582},{"delta":0.5,"premium":4.956030150753769,"strike":60.01256281407035,"iv":0.6634381909547739,"gamma":0.036309045226130654,"theta":-0.07195527638190954,"vega":0.06608994974874373,"rho":-0.02743170241103929,"breakevenPct":6.3505142654931435},{"delta":0.55,"premium":5.559045226130654,"strike":61.26884422110553,"iv":0.6372572864321607,"gamma":0.03721356783919598,"theta":-0.06748291457286432,"vega":0.06508492462311558,"rho":-0.030246936772504465,"breakevenPct":5.239328125574289},{"delta":0.6,"premium":6.171978021978022,"strike":62.530525030525034,"iv":0.6116927960927961,"gamma":0.03805970695970696,"theta":-0.06303772893772894,"vega":0.06404017094017095,"rho":-0.03306948140036462,"breakevenPct":4.135827507149156},{"delta":0.65,"premium":7.270879120879122,"strike":64.05677655677655,"iv":0.6163326007326008,"gamma":0.036045054945054944,"theta":-0.05992417582417582,"vega":0.06104871794871795,"rho":-0.03625022908157944,"breakevenPct":3.408917441916251},{"delta":0.7,"premium":8.431938911022575,"strike":65.63413014608234,"iv":0.6178049136786189,"gamma":0.03378539176626826,"theta":-0.05574249667994688,"vega":0.05737370517928287,"rho":-0.03947718673032867,"breakevenPct":2.7008143645862237},{"delta":0.75,"premium":9.69355909694555,"strike":67.29415670650731,"iv":0.614152855245684,"gamma":0.031129349269588314,"theta":-0.04983280212483399,"vega":0.05259282868525896,"rho":-0.0427789029129425,"breakevenPct":2.023137251978649},{"delta":0.8,"premium":12.100000000000001,"strike":70,"iv":0.6515,"gamma":0.0259,"theta":-0.0458,"vega":0.0464,"rho":-0.0469590602348071,"breakevenPct":1.5138629018540577},{"delta":0.85,"premium":19.722222222222225,"strike":77.77777777777779,"iv":0.8442333333333334,"gamma":0.016777777777777777,"theta":-0.04842222222222222,"vega":0.03861111111111111,"rho":-0.05522343814187929,"breakevenPct":1.249267638109275}]}},"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"}}