{"symbol":"BWA","url":"https://intraalpha.com/companies/BWA","capturedAt":"2026-10-22T14:07:29.494Z","state":"ready","quote":{"symbol":"BWA","last_price":56.19,"prev_close":57.45,"regular_close":56.15,"change":-1.26,"change_pct":-2.1932,"regular_change":-1.3,"regular_change_pct":-2.2628,"extended_change":0.04,"extended_change_pct":0.0712,"bid":56.13,"ask":56.2,"bid_size":100,"ask_size":100,"volume":291866,"vwap":56.082351,"open":56.51,"high":56.85,"low":55.451,"close":56.15,"trade_count":3212,"last_trade_at":"2026-10-22T14:07:06.257065687Z","last_quote_at":"2026-10-22T14:07:09.547634179Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:07:19.804042791-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BWA","fetched_at":"2026-10-22T14:07:26.500947+00:00","name":"BorgWarner Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"BorgWarner Inc. is an American multinational automotive supplier headquartered in Auburn Hills, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11700633000,"ebitda":2036000000,"pe_ratio":28.73,"peg_ratio":0.326,"book_value":27.6,"dividend_per_share":0.68,"dividend_yield":0.0116,"eps":2,"revenue_ttm":14343999000,"gross_profit_ttm":2772000000,"profit_margin":0.0289,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.0633,"return_on_equity_ttm":0.0806,"quarterly_earnings_growth":0.301,"quarterly_revenue_growth":0.003,"analyst_target_price":81.27,"analyst_number":4,"beta":1.141,"fifty_two_week_high":78.61,"fifty_two_week_low":40.25,"fifty_day_ma":63.16,"two_hundred_day_ma":60.38,"shares_outstanding":203666000,"forward_pe":11.93,"price_to_sales":0.816,"price_to_book":2.194,"ev_to_revenue":0.973,"ev_to_ebitda":9.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:07:26.500947+00:00"},"optionObservedAt":"2026-10-22T14:06:25.124Z","bars":[{"c":59.07,"h":59.09,"l":59.07,"n":14,"o":59.09,"t":"2026-10-15T10:00:00Z","v":753,"vw":59.078114},{"c":59.58,"h":59.58,"l":59.27,"n":8,"o":59.27,"t":"2026-10-15T10:05:00Z","v":781,"vw":59.457344},{"c":60.09,"h":60.09,"l":59.99,"n":20,"o":59.99,"t":"2026-10-15T10:15:00Z","v":761,"vw":60.060814},{"c":60.09,"h":60.09,"l":60.09,"n":6,"o":60.09,"t":"2026-10-15T10:20:00Z","v":1596,"vw":60.09},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-15T11:25:00Z","v":100,"vw":59.62},{"c":59.02,"h":59.4,"l":59.02,"n":22,"o":59.4,"t":"2026-10-15T13:25:00Z","v":1770,"vw":59.181538},{"c":57.485,"h":58.955,"l":57.36,"n":484,"o":58.76,"t":"2026-10-15T13:30:00Z","v":96177,"vw":58.048215},{"c":57.46,"h":57.605,"l":57.155,"n":558,"o":57.5,"t":"2026-10-15T13:35:00Z","v":76794,"vw":57.421484},{"c":57.58,"h":57.71,"l":57.3,"n":378,"o":57.465,"t":"2026-10-15T13:40:00Z","v":42518,"vw":57.425169},{"c":57.78,"h":57.81,"l":57.45,"n":243,"o":57.58,"t":"2026-10-15T13:45:00Z","v":12972,"vw":57.652007},{"c":57.52,"h":57.94,"l":57.52,"n":352,"o":57.785,"t":"2026-10-15T13:50:00Z","v":30509,"vw":57.743026},{"c":57.91,"h":57.91,"l":57.53,"n":253,"o":57.59,"t":"2026-10-15T13:55:00Z","v":17453,"vw":57.761431},{"c":57.78,"h":58.07,"l":57.77,"n":313,"o":57.925,"t":"2026-10-15T14:00:00Z","v":16775,"vw":57.962342},{"c":57.905,"h":58,"l":57.835,"n":378,"o":57.835,"t":"2026-10-15T14:05:00Z","v":19842,"vw":57.913316},{"c":57.695,"h":57.98,"l":57.5,"n":594,"o":57.905,"t":"2026-10-15T14:10:00Z","v":39941,"vw":57.830253},{"c":57.42,"h":57.61,"l":57.17,"n":782,"o":57.61,"t":"2026-10-15T14:15:00Z","v":63283,"vw":57.453978},{"c":57.215,"h":57.44,"l":57.19,"n":620,"o":57.35,"t":"2026-10-15T14:20:00Z","v":48124,"vw":57.393449},{"c":57.4,"h":57.45,"l":57.1552,"n":610,"o":57.215,"t":"2026-10-15T14:25:00Z","v":33903,"vw":57.360803},{"c":57.745,"h":57.745,"l":57.31,"n":533,"o":57.39,"t":"2026-10-15T14:30:00Z","v":26916,"vw":57.485894},{"c":58.09,"h":58.15,"l":57.72,"n":425,"o":57.75,"t":"2026-10-15T14:35:00Z","v":28434,"vw":57.855759},{"c":58.14,"h":58.22,"l":58.0534,"n":417,"o":58.0534,"t":"2026-10-15T14:40:00Z","v":24017,"vw":58.136564},{"c":58.07,"h":58.2,"l":58.06,"n":494,"o":58.14,"t":"2026-10-15T14:45:00Z","v":29630,"vw":58.148512},{"c":57.945,"h":58.04,"l":57.845,"n":543,"o":58.04,"t":"2026-10-15T14:50:00Z","v":37787,"vw":57.929961},{"c":58.04,"h":58.05,"l":57.9,"n":524,"o":57.945,"t":"2026-10-15T14:55:00Z","v":40930,"vw":57.95116},{"c":58.175,"h":58.18,"l":58.02,"n":356,"o":58.03,"t":"2026-10-15T15:00:00Z","v":17476,"vw":58.089762},{"c":58.28,"h":58.28,"l":58.03,"n":468,"o":58.22,"t":"2026-10-15T15:05:00Z","v":26103,"vw":58.158397},{"c":58.25,"h":58.3,"l":58.09,"n":583,"o":58.3,"t":"2026-10-15T15:10:00Z","v":46415,"vw":58.211188},{"c":58.4,"h":58.48,"l":58.28,"n":719,"o":58.28,"t":"2026-10-15T15:15:00Z","v":72735,"vw":58.357032},{"c":58.46,"h":58.55,"l":58.41,"n":453,"o":58.43,"t":"2026-10-15T15:20:00Z","v":35739,"vw":58.471496},{"c":58.5,"h":58.52,"l":58.42,"n":360,"o":58.455,"t":"2026-10-15T15:25:00Z","v":24633,"vw":58.464195},{"c":58.435,"h":58.5432,"l":58.37,"n":383,"o":58.51,"t":"2026-10-15T15:30:00Z","v":24781,"vw":58.426732},{"c":58.305,"h":58.52,"l":58.3,"n":491,"o":58.42,"t":"2026-10-15T15:35:00Z","v":27083,"vw":58.432107},{"c":58.29,"h":58.3899,"l":58.29,"n":242,"o":58.3,"t":"2026-10-15T15:40:00Z","v":15676,"vw":58.347267},{"c":58.38,"h":58.395,"l":58.305,"n":381,"o":58.305,"t":"2026-10-15T15:45:00Z","v":25597,"vw":58.351695},{"c":58.4,"h":58.46,"l":58.33,"n":313,"o":58.35,"t":"2026-10-15T15:50:00Z","v":19291,"vw":58.415022},{"c":58.48,"h":58.48,"l":58.37,"n":218,"o":58.4,"t":"2026-10-15T15:55:00Z","v":10830,"vw":58.424279},{"c":58.29,"h":58.56,"l":58.25,"n":394,"o":58.5,"t":"2026-10-15T16:00:00Z","v":20571,"vw":58.424442},{"c":58.135,"h":58.26,"l":58.135,"n":385,"o":58.26,"t":"2026-10-15T16:05:00Z","v":23166,"vw":58.188836},{"c":58.11,"h":58.18,"l":58.11,"n":223,"o":58.13,"t":"2026-10-15T16:10:00Z","v":10428,"vw":58.151054},{"c":58.315,"h":58.36,"l":58.07,"n":772,"o":58.12,"t":"2026-10-15T16:15:00Z","v":52313,"vw":58.172559},{"c":58.24,"h":58.385,"l":58.24,"n":365,"o":58.325,"t":"2026-10-15T16:20:00Z","v":20299,"vw":58.313077},{"c":58.16,"h":58.27,"l":58.1,"n":270,"o":58.27,"t":"2026-10-15T16:25:00Z","v":12844,"vw":58.183274},{"c":58.19,"h":58.23,"l":58.125,"n":360,"o":58.16,"t":"2026-10-15T16:30:00Z","v":22732,"vw":58.181146},{"c":58.19,"h":58.26,"l":58.17,"n":269,"o":58.205,"t":"2026-10-15T16:35:00Z","v":15591,"vw":58.218545},{"c":58.35,"h":58.35,"l":58.185,"n":335,"o":58.19,"t":"2026-10-15T16:40:00Z","v":28218,"vw":58.237976},{"c":58.215,"h":58.36,"l":58.18,"n":308,"o":58.34,"t":"2026-10-15T16:45:00Z","v":17667,"vw":58.230379},{"c":58.16,"h":58.2,"l":58.13,"n":308,"o":58.1803,"t":"2026-10-15T16:50:00Z","v":12893,"vw":58.167088},{"c":58.215,"h":58.25,"l":58.16,"n":210,"o":58.16,"t":"2026-10-15T16:55:00Z","v":9480,"vw":58.202432},{"c":58.255,"h":58.26,"l":58.185,"n":289,"o":58.21,"t":"2026-10-15T17:00:00Z","v":18799,"vw":58.216443},{"c":58.29,"h":58.31,"l":58.235,"n":239,"o":58.26,"t":"2026-10-15T17:05:00Z","v":12018,"vw":58.27234},{"c":58.33,"h":58.42,"l":58.3,"n":313,"o":58.3,"t":"2026-10-15T17:10:00Z","v":10604,"vw":58.338097},{"c":58.44,"h":58.44,"l":58.33,"n":191,"o":58.335,"t":"2026-10-15T17:15:00Z","v":10454,"vw":58.375962},{"c":58.57,"h":58.58,"l":58.42,"n":294,"o":58.44,"t":"2026-10-15T17:20:00Z","v":15901,"vw":58.484857},{"c":58.71,"h":58.72,"l":58.535,"n":323,"o":58.57,"t":"2026-10-15T17:25:00Z","v":29090,"vw":58.599598},{"c":58.615,"h":58.7,"l":58.57,"n":374,"o":58.7,"t":"2026-10-15T17:30:00Z","v":22230,"vw":58.61735},{"c":58.55,"h":58.64,"l":58.54,"n":302,"o":58.615,"t":"2026-10-15T17:35:00Z","v":14865,"vw":58.581302},{"c":58.63,"h":58.64,"l":58.55,"n":373,"o":58.56,"t":"2026-10-15T17:40:00Z","v":20842,"vw":58.59565},{"c":58.67,"h":58.695,"l":58.6,"n":467,"o":58.61,"t":"2026-10-15T17:45:00Z","v":27391,"vw":58.644859},{"c":58.68,"h":58.74,"l":58.66,"n":333,"o":58.68,"t":"2026-10-15T17:50:00Z","v":18179,"vw":58.694978},{"c":58.66,"h":58.71,"l":58.61,"n":375,"o":58.68,"t":"2026-10-15T17:55:00Z","v":19819,"vw":58.652329},{"c":58.725,"h":58.735,"l":58.66,"n":609,"o":58.66,"t":"2026-10-15T18:00:00Z","v":40615,"vw":58.696513},{"c":58.7,"h":58.77,"l":58.69,"n":387,"o":58.725,"t":"2026-10-15T18:05:00Z","v":23743,"vw":58.726568},{"c":58.755,"h":58.755,"l":58.63,"n":493,"o":58.705,"t":"2026-10-15T18:10:00Z","v":34039,"vw":58.681867},{"c":58.835,"h":58.835,"l":58.65,"n":461,"o":58.72,"t":"2026-10-15T18:15:00Z","v":74454,"vw":58.72954},{"c":58.675,"h":58.86,"l":58.65,"n":435,"o":58.815,"t":"2026-10-15T18:20:00Z","v":27497,"vw":58.762066},{"c":58.67,"h":58.69,"l":58.58,"n":412,"o":58.675,"t":"2026-10-15T18:25:00Z","v":23723,"vw":58.646372},{"c":58.685,"h":58.745,"l":58.66,"n":384,"o":58.69,"t":"2026-10-15T18:30:00Z","v":32648,"vw":58.696404},{"c":58.58,"h":58.71,"l":58.58,"n":381,"o":58.685,"t":"2026-10-15T18:35:00Z","v":21047,"vw":58.656377},{"c":58.55,"h":58.61,"l":58.54,"n":467,"o":58.61,"t":"2026-10-15T18:40:00Z","v":23893,"vw":58.578874},{"c":58.6499,"h":58.6499,"l":58.55,"n":354,"o":58.575,"t":"2026-10-15T18:45:00Z","v":16859,"vw":58.599871},{"c":58.67,"h":58.68,"l":58.62,"n":240,"o":58.62,"t":"2026-10-15T18:50:00Z","v":11078,"vw":58.654905},{"c":58.695,"h":58.71,"l":58.65,"n":418,"o":58.67,"t":"2026-10-15T18:55:00Z","v":21002,"vw":58.677259},{"c":58.71,"h":58.765,"l":58.68,"n":361,"o":58.695,"t":"2026-10-15T19:00:00Z","v":20937,"vw":58.719089},{"c":58.68,"h":58.69,"l":58.62,"n":434,"o":58.69,"t":"2026-10-15T19:05:00Z","v":22296,"vw":58.653212},{"c":58.745,"h":58.745,"l":58.675,"n":439,"o":58.705,"t":"2026-10-15T19:10:00Z","v":29336,"vw":58.696981},{"c":58.66,"h":58.78,"l":58.66,"n":600,"o":58.74,"t":"2026-10-15T19:15:00Z","v":43343,"vw":58.738322},{"c":58.75,"h":58.75,"l":58.64,"n":620,"o":58.66,"t":"2026-10-15T19:20:00Z","v":44861,"vw":58.682883},{"c":58.715,"h":58.79,"l":58.715,"n":583,"o":58.74,"t":"2026-10-15T19:25:00Z","v":31370,"vw":58.748247},{"c":58.73,"h":58.775,"l":58.7,"n":770,"o":58.71,"t":"2026-10-15T19:30:00Z","v":52703,"vw":58.73254},{"c":58.79,"h":58.795,"l":58.68,"n":615,"o":58.74,"t":"2026-10-15T19:35:00Z","v":35618,"vw":58.729766},{"c":58.735,"h":58.81,"l":58.7,"n":993,"o":58.78,"t":"2026-10-15T19:40:00Z","v":67823,"vw":58.744672},{"c":58.7,"h":58.76,"l":58.675,"n":867,"o":58.73,"t":"2026-10-15T19:45:00Z","v":58037,"vw":58.716168},{"c":58.65,"h":58.7,"l":58.59,"n":1470,"o":58.68,"t":"2026-10-15T19:50:00Z","v":89330,"vw":58.6374},{"c":58.665,"h":58.68,"l":58.53,"n":4069,"o":58.64,"t":"2026-10-15T19:55:00Z","v":306812,"vw":58.608065},{"c":58.67,"h":58.67,"l":58.67,"n":77,"o":58.67,"t":"2026-10-15T20:00:00Z","v":527713,"vw":58.67},{"c":58.5,"h":58.5,"l":58.5,"n":8,"o":58.5,"t":"2026-10-15T20:15:00Z","v":800,"vw":58.5},{"c":58.67,"h":58.67,"l":58.67,"n":3,"o":58.67,"t":"2026-10-16T08:10:00Z","v":200,"vw":58.67},{"c":58.64,"h":59.15,"l":58.64,"n":101,"o":58.92,"t":"2026-10-16T13:30:00Z","v":22965,"vw":58.903797},{"c":59.13,"h":59.13,"l":58.82,"n":197,"o":58.915,"t":"2026-10-16T13:35:00Z","v":6853,"vw":58.98253},{"c":59.5,"h":59.53,"l":59.13,"n":115,"o":59.13,"t":"2026-10-16T13:40:00Z","v":4130,"vw":59.431765},{"c":59.78,"h":59.97,"l":59.54,"n":517,"o":59.59,"t":"2026-10-16T13:45:00Z","v":81343,"vw":59.688694},{"c":59.565,"h":59.82,"l":59.45,"n":220,"o":59.8,"t":"2026-10-16T13:50:00Z","v":11348,"vw":59.667575},{"c":59.67,"h":59.67,"l":59.48,"n":136,"o":59.59,"t":"2026-10-16T13:55:00Z","v":7954,"vw":59.633453},{"c":59.685,"h":59.84,"l":59.64,"n":272,"o":59.675,"t":"2026-10-16T14:00:00Z","v":35345,"vw":59.703672},{"c":59.645,"h":59.74,"l":59.59,"n":237,"o":59.64,"t":"2026-10-16T14:05:00Z","v":10401,"vw":59.658981},{"c":59.5,"h":59.65,"l":59.44,"n":354,"o":59.59,"t":"2026-10-16T14:10:00Z","v":14133,"vw":59.527972},{"c":59.47,"h":59.55,"l":59.43,"n":233,"o":59.53,"t":"2026-10-16T14:15:00Z","v":7770,"vw":59.492607},{"c":59.59,"h":59.64,"l":59.46,"n":316,"o":59.46,"t":"2026-10-16T14:20:00Z","v":16235,"vw":59.588813},{"c":59.66,"h":59.7,"l":59.525,"n":340,"o":59.54,"t":"2026-10-16T14:25:00Z","v":25348,"vw":59.635443},{"c":59.88,"h":59.9,"l":59.62,"n":459,"o":59.62,"t":"2026-10-16T14:30:00Z","v":33199,"vw":59.743419},{"c":59.69,"h":59.97,"l":59.69,"n":248,"o":59.86,"t":"2026-10-16T14:35:00Z","v":18628,"vw":59.836297},{"c":59.66,"h":59.69,"l":59.6101,"n":165,"o":59.69,"t":"2026-10-16T14:40:00Z","v":7615,"vw":59.649003},{"c":59.71,"h":59.76,"l":59.665,"n":267,"o":59.68,"t":"2026-10-16T14:45:00Z","v":16479,"vw":59.708586},{"c":59.605,"h":59.8,"l":59.605,"n":159,"o":59.73,"t":"2026-10-16T14:50:00Z","v":4767,"vw":59.704187},{"c":59.68,"h":59.76,"l":59.61,"n":199,"o":59.61,"t":"2026-10-16T14:55:00Z","v":5051,"vw":59.685345},{"c":59.6775,"h":59.735,"l":59.64,"n":258,"o":59.6814,"t":"2026-10-16T15:00:00Z","v":10577,"vw":59.68021},{"c":59.52,"h":59.69,"l":59.46,"n":415,"o":59.66,"t":"2026-10-16T15:05:00Z","v":17965,"vw":59.572669},{"c":59.51,"h":59.54,"l":59.45,"n":217,"o":59.51,"t":"2026-10-16T15:10:00Z","v":6652,"vw":59.503994},{"c":59.45,"h":59.55,"l":59.4,"n":279,"o":59.505,"t":"2026-10-16T15:15:00Z","v":7987,"vw":59.480863},{"c":59.3451,"h":59.43,"l":59.28,"n":210,"o":59.43,"t":"2026-10-16T15:20:00Z","v":10102,"vw":59.326126},{"c":59.23,"h":59.35,"l":59.205,"n":226,"o":59.35,"t":"2026-10-16T15:25:00Z","v":6811,"vw":59.275258},{"c":59.21,"h":59.36,"l":59.21,"n":240,"o":59.25,"t":"2026-10-16T15:30:00Z","v":8462,"vw":59.268472},{"c":59.15,"h":59.21,"l":59.14,"n":196,"o":59.21,"t":"2026-10-16T15:35:00Z","v":7163,"vw":59.181765},{"c":59.085,"h":59.17,"l":58.97,"n":355,"o":59.17,"t":"2026-10-16T15:40:00Z","v":15430,"vw":59.062046},{"c":58.97,"h":59.16,"l":58.97,"n":255,"o":59.16,"t":"2026-10-16T15:45:00Z","v":10321,"vw":59.042346},{"c":58.89,"h":58.94,"l":58.845,"n":178,"o":58.94,"t":"2026-10-16T15:50:00Z","v":3568,"vw":58.899545},{"c":58.79,"h":58.94,"l":58.69,"n":704,"o":58.85,"t":"2026-10-16T15:55:00Z","v":47288,"vw":58.841946},{"c":58.935,"h":58.935,"l":58.78,"n":315,"o":58.8,"t":"2026-10-16T16:00:00Z","v":12474,"vw":58.839798},{"c":58.875,"h":58.96,"l":58.875,"n":208,"o":58.94,"t":"2026-10-16T16:05:00Z","v":5837,"vw":58.909903},{"c":58.96,"h":58.96,"l":58.84,"n":185,"o":58.85,"t":"2026-10-16T16:10:00Z","v":7385,"vw":58.901701},{"c":58.84,"h":58.96,"l":58.815,"n":244,"o":58.935,"t":"2026-10-16T16:15:00Z","v":7855,"vw":58.883461},{"c":58.995,"h":59,"l":58.88,"n":264,"o":58.89,"t":"2026-10-16T16:20:00Z","v":9938,"vw":58.946176},{"c":58.875,"h":58.96,"l":58.875,"n":223,"o":58.96,"t":"2026-10-16T16:25:00Z","v":7400,"vw":58.913392},{"c":58.905,"h":58.96,"l":58.83,"n":320,"o":58.87,"t":"2026-10-16T16:30:00Z","v":13581,"vw":58.894675},{"c":58.92,"h":58.945,"l":58.905,"n":135,"o":58.905,"t":"2026-10-16T16:35:00Z","v":4457,"vw":58.931833},{"c":58.93,"h":58.99,"l":58.89,"n":152,"o":58.91,"t":"2026-10-16T16:40:00Z","v":4469,"vw":58.911002},{"c":58.73,"h":58.95,"l":58.725,"n":240,"o":58.945,"t":"2026-10-16T16:45:00Z","v":8972,"vw":58.869753},{"c":58.72,"h":58.73,"l":58.62,"n":382,"o":58.72,"t":"2026-10-16T16:50:00Z","v":28288,"vw":58.679642},{"c":58.715,"h":58.74,"l":58.65,"n":536,"o":58.735,"t":"2026-10-16T16:55:00Z","v":41078,"vw":58.689001},{"c":58.46,"h":58.7222,"l":58.46,"n":293,"o":58.715,"t":"2026-10-16T17:00:00Z","v":13737,"vw":58.62048},{"c":58.54,"h":58.54,"l":58.43,"n":184,"o":58.47,"t":"2026-10-16T17:05:00Z","v":7470,"vw":58.485955},{"c":58.57,"h":58.595,"l":58.525,"n":163,"o":58.54,"t":"2026-10-16T17:10:00Z","v":4919,"vw":58.565867},{"c":58.57,"h":58.62,"l":58.57,"n":174,"o":58.595,"t":"2026-10-16T17:15:00Z","v":7969,"vw":58.583951},{"c":58.58,"h":58.605,"l":58.5,"n":227,"o":58.58,"t":"2026-10-16T17:20:00Z","v":7201,"vw":58.565258},{"c":58.73,"h":58.755,"l":58.605,"n":195,"o":58.605,"t":"2026-10-16T17:25:00Z","v":7741,"vw":58.669558},{"c":58.74,"h":58.8,"l":58.63,"n":233,"o":58.78,"t":"2026-10-16T17:30:00Z","v":10642,"vw":58.710419},{"c":58.69,"h":58.75,"l":58.69,"n":162,"o":58.75,"t":"2026-10-16T17:35:00Z","v":6709,"vw":58.714352},{"c":58.95,"h":59,"l":58.68,"n":348,"o":58.68,"t":"2026-10-16T17:40:00Z","v":17606,"vw":58.840575},{"c":58.81,"h":58.92,"l":58.81,"n":167,"o":58.92,"t":"2026-10-16T17:45:00Z","v":9576,"vw":58.85875},{"c":58.69,"h":58.79,"l":58.69,"n":185,"o":58.79,"t":"2026-10-16T17:50:00Z","v":6380,"vw":58.763876},{"c":58.69,"h":58.76,"l":58.68,"n":263,"o":58.69,"t":"2026-10-16T17:55:00Z","v":10727,"vw":58.707308},{"c":58.63,"h":58.69,"l":58.54,"n":286,"o":58.69,"t":"2026-10-16T18:00:00Z","v":12331,"vw":58.613021},{"c":58.665,"h":58.68,"l":58.58,"n":201,"o":58.635,"t":"2026-10-16T18:05:00Z","v":6235,"vw":58.636616},{"c":58.68,"h":58.7,"l":58.615,"n":322,"o":58.665,"t":"2026-10-16T18:10:00Z","v":17424,"vw":58.671891},{"c":58.51,"h":58.735,"l":58.51,"n":315,"o":58.685,"t":"2026-10-16T18:15:00Z","v":14375,"vw":58.66152},{"c":58.42,"h":58.54,"l":58.37,"n":319,"o":58.51,"t":"2026-10-16T18:20:00Z","v":12098,"vw":58.475618},{"c":58.34,"h":58.41,"l":58.29,"n":263,"o":58.4,"t":"2026-10-16T18:25:00Z","v":12415,"vw":58.347151},{"c":58.42,"h":58.45,"l":58.28,"n":352,"o":58.36,"t":"2026-10-16T18:30:00Z","v":14988,"vw":58.368108},{"c":58.31,"h":58.435,"l":58.3,"n":293,"o":58.435,"t":"2026-10-16T18:35:00Z","v":10747,"vw":58.347327},{"c":58.26,"h":58.31,"l":58.2,"n":318,"o":58.31,"t":"2026-10-16T18:40:00Z","v":14196,"vw":58.25266},{"c":58.25,"h":58.32,"l":58.205,"n":265,"o":58.26,"t":"2026-10-16T18:45:00Z","v":8628,"vw":58.263137},{"c":58.2,"h":58.27,"l":58.17,"n":204,"o":58.25,"t":"2026-10-16T18:50:00Z","v":6641,"vw":58.21603},{"c":58.21,"h":58.215,"l":58.13,"n":266,"o":58.215,"t":"2026-10-16T18:55:00Z","v":8346,"vw":58.184663},{"c":58.085,"h":58.27,"l":58.085,"n":412,"o":58.215,"t":"2026-10-16T19:00:00Z","v":17153,"vw":58.175541},{"c":57.89,"h":58.1,"l":57.85,"n":709,"o":58.0899,"t":"2026-10-16T19:05:00Z","v":54613,"vw":57.929059},{"c":58.125,"h":58.125,"l":57.885,"n":493,"o":57.885,"t":"2026-10-16T19:10:00Z","v":23502,"vw":58.034238},{"c":58.15,"h":58.17,"l":58.05,"n":301,"o":58.13,"t":"2026-10-16T19:15:00Z","v":14615,"vw":58.123829},{"c":58.12,"h":58.22,"l":58.1,"n":350,"o":58.13,"t":"2026-10-16T19:20:00Z","v":27924,"vw":58.141567},{"c":58.01,"h":58.16,"l":57.94,"n":745,"o":58.135,"t":"2026-10-16T19:25:00Z","v":63372,"vw":58.016722},{"c":57.92,"h":58.09,"l":57.89,"n":424,"o":58.03,"t":"2026-10-16T19:30:00Z","v":22281,"vw":57.97953},{"c":57.92,"h":57.965,"l":57.88,"n":515,"o":57.92,"t":"2026-10-16T19:35:00Z","v":28618,"vw":57.918771},{"c":57.8,"h":57.93,"l":57.72,"n":1286,"o":57.91,"t":"2026-10-16T19:40:00Z","v":103642,"vw":57.781685},{"c":57.83,"h":57.885,"l":57.785,"n":870,"o":57.8,"t":"2026-10-16T19:45:00Z","v":56567,"vw":57.827055},{"c":57.95,"h":58.04,"l":57.84,"n":1036,"o":57.84,"t":"2026-10-16T19:50:00Z","v":64595,"vw":57.9345},{"c":58.12,"h":58.14,"l":57.845,"n":2955,"o":57.94,"t":"2026-10-16T19:55:00Z","v":211508,"vw":58.01714},{"c":58.13,"h":58.13,"l":58.13,"n":64,"o":58.13,"t":"2026-10-16T20:00:00Z","v":429316,"vw":58.13},{"c":58.4,"h":58.67,"l":58.36,"n":135,"o":58.51,"t":"2026-10-19T13:30:00Z","v":15726,"vw":58.513919},{"c":58.6,"h":58.6,"l":58.1901,"n":170,"o":58.454,"t":"2026-10-19T13:35:00Z","v":8746,"vw":58.360144},{"c":58.62,"h":58.705,"l":58.46,"n":177,"o":58.615,"t":"2026-10-19T13:40:00Z","v":6933,"vw":58.586149},{"c":58.61,"h":58.6387,"l":58.3601,"n":280,"o":58.4595,"t":"2026-10-19T13:45:00Z","v":16688,"vw":58.512587},{"c":58.12,"h":58.605,"l":58.1,"n":255,"o":58.53,"t":"2026-10-19T13:50:00Z","v":15182,"vw":58.388758},{"c":58.2575,"h":58.31,"l":58.12,"n":270,"o":58.12,"t":"2026-10-19T13:55:00Z","v":16695,"vw":58.21009},{"c":58.25,"h":58.315,"l":58.18,"n":316,"o":58.265,"t":"2026-10-19T14:00:00Z","v":17588,"vw":58.243183},{"c":58.18,"h":58.37,"l":58.14,"n":582,"o":58.3,"t":"2026-10-19T14:05:00Z","v":35004,"vw":58.225023},{"c":58.26,"h":58.27,"l":58.12,"n":454,"o":58.18,"t":"2026-10-19T14:10:00Z","v":29420,"vw":58.211193},{"c":58.42,"h":58.425,"l":58.2515,"n":179,"o":58.3,"t":"2026-10-19T14:15:00Z","v":8951,"vw":58.399095},{"c":58.375,"h":58.45,"l":58.29,"n":532,"o":58.42,"t":"2026-10-19T14:20:00Z","v":26367,"vw":58.360813},{"c":58.35,"h":58.42,"l":58.31,"n":235,"o":58.38,"t":"2026-10-19T14:25:00Z","v":9072,"vw":58.35354},{"c":58.33,"h":58.44,"l":58.31,"n":356,"o":58.38,"t":"2026-10-19T14:30:00Z","v":13730,"vw":58.35818},{"c":58.29,"h":58.44,"l":58.255,"n":290,"o":58.36,"t":"2026-10-19T14:35:00Z","v":11516,"vw":58.354235},{"c":58.31,"h":58.39,"l":58.2901,"n":270,"o":58.2901,"t":"2026-10-19T14:40:00Z","v":8778,"vw":58.34091},{"c":58.46,"h":58.545,"l":58.31,"n":277,"o":58.31,"t":"2026-10-19T14:45:00Z","v":10437,"vw":58.486207},{"c":58.39,"h":58.45,"l":58.36,"n":260,"o":58.45,"t":"2026-10-19T14:50:00Z","v":9691,"vw":58.400038},{"c":58.435,"h":58.45,"l":58.36,"n":218,"o":58.42,"t":"2026-10-19T14:55:00Z","v":8835,"vw":58.398555},{"c":58.5878,"h":58.595,"l":58.44,"n":299,"o":58.46,"t":"2026-10-19T15:00:00Z","v":12320,"vw":58.511312},{"c":58.565,"h":58.61,"l":58.53,"n":256,"o":58.595,"t":"2026-10-19T15:05:00Z","v":9949,"vw":58.576836},{"c":58.57,"h":58.6099,"l":58.56,"n":178,"o":58.56,"t":"2026-10-19T15:10:00Z","v":7152,"vw":58.581633},{"c":58.61,"h":58.625,"l":58.5592,"n":352,"o":58.6,"t":"2026-10-19T15:15:00Z","v":23183,"vw":58.585769},{"c":58.605,"h":58.625,"l":58.54,"n":294,"o":58.6,"t":"2026-10-19T15:20:00Z","v":13758,"vw":58.58403},{"c":58.62,"h":58.62,"l":58.57,"n":250,"o":58.6,"t":"2026-10-19T15:25:00Z","v":11145,"vw":58.610229},{"c":58.73,"h":58.74,"l":58.59,"n":416,"o":58.61,"t":"2026-10-19T15:30:00Z","v":25342,"vw":58.664887},{"c":58.74,"h":58.82,"l":58.73,"n":191,"o":58.73,"t":"2026-10-19T15:35:00Z","v":6746,"vw":58.766373},{"c":58.64,"h":58.74,"l":58.64,"n":210,"o":58.735,"t":"2026-10-19T15:40:00Z","v":5380,"vw":58.697401},{"c":58.63,"h":58.64,"l":58.555,"n":224,"o":58.63,"t":"2026-10-19T15:45:00Z","v":8172,"vw":58.590424},{"c":58.575,"h":58.63,"l":58.54,"n":219,"o":58.63,"t":"2026-10-19T15:50:00Z","v":7912,"vw":58.573066},{"c":58.515,"h":58.6,"l":58.51,"n":215,"o":58.54,"t":"2026-10-19T15:55:00Z","v":9470,"vw":58.537054},{"c":58.285,"h":58.51,"l":58.23,"n":320,"o":58.51,"t":"2026-10-19T16:00:00Z","v":12119,"vw":58.340539},{"c":58.32,"h":58.34,"l":58.26,"n":138,"o":58.285,"t":"2026-10-19T16:05:00Z","v":4861,"vw":58.301935},{"c":58.27,"h":58.33,"l":58.22,"n":223,"o":58.3,"t":"2026-10-19T16:10:00Z","v":7245,"vw":58.264818},{"c":58.2798,"h":58.31,"l":58.25,"n":137,"o":58.27,"t":"2026-10-19T16:15:00Z","v":4894,"vw":58.280841},{"c":58.275,"h":58.275,"l":58.24,"n":207,"o":58.265,"t":"2026-10-19T16:20:00Z","v":7752,"vw":58.249301},{"c":58.22,"h":58.27,"l":58.18,"n":238,"o":58.27,"t":"2026-10-19T16:25:00Z","v":10058,"vw":58.206957},{"c":58.14,"h":58.2,"l":58.09,"n":542,"o":58.18,"t":"2026-10-19T16:30:00Z","v":32746,"vw":58.136283},{"c":58.15,"h":58.15,"l":58.0801,"n":168,"o":58.14,"t":"2026-10-19T16:35:00Z","v":4725,"vw":58.114804},{"c":58.225,"h":58.225,"l":58.13,"n":236,"o":58.13,"t":"2026-10-19T16:40:00Z","v":13949,"vw":58.183625},{"c":58.175,"h":58.21,"l":58.16,"n":281,"o":58.2,"t":"2026-10-19T16:45:00Z","v":16644,"vw":58.179827},{"c":58.145,"h":58.175,"l":58.14,"n":185,"o":58.175,"t":"2026-10-19T16:50:00Z","v":7525,"vw":58.15702},{"c":58.1,"h":58.22,"l":58.1,"n":238,"o":58.145,"t":"2026-10-19T16:55:00Z","v":10248,"vw":58.154439},{"c":58.07,"h":58.25,"l":58.04,"n":405,"o":58.08,"t":"2026-10-19T17:00:00Z","v":22253,"vw":58.167781},{"c":58.06,"h":58.14,"l":58.03,"n":265,"o":58.07,"t":"2026-10-19T17:05:00Z","v":13980,"vw":58.076656},{"c":58.155,"h":58.155,"l":58.04,"n":184,"o":58.04,"t":"2026-10-19T17:10:00Z","v":6001,"vw":58.086112},{"c":58.145,"h":58.19,"l":58.1101,"n":197,"o":58.155,"t":"2026-10-19T17:15:00Z","v":8527,"vw":58.147169},{"c":58.13,"h":58.17,"l":58.11,"n":208,"o":58.15,"t":"2026-10-19T17:20:00Z","v":5518,"vw":58.146375},{"c":58.145,"h":58.175,"l":58.13,"n":161,"o":58.13,"t":"2026-10-19T17:25:00Z","v":5719,"vw":58.14524},{"c":58.2098,"h":58.33,"l":58.155,"n":450,"o":58.155,"t":"2026-10-19T17:30:00Z","v":28096,"vw":58.227147},{"c":58.245,"h":58.27,"l":58.07,"n":313,"o":58.19,"t":"2026-10-19T17:35:00Z","v":21168,"vw":58.164831},{"c":58.23,"h":58.3,"l":58.21,"n":314,"o":58.245,"t":"2026-10-19T17:40:00Z","v":11081,"vw":58.253091},{"c":58.115,"h":58.22,"l":58.09,"n":241,"o":58.22,"t":"2026-10-19T17:45:00Z","v":8494,"vw":58.151787},{"c":58.0448,"h":58.09,"l":58.0448,"n":198,"o":58.09,"t":"2026-10-19T17:50:00Z","v":6973,"vw":58.073009},{"c":58.14,"h":58.14,"l":58.06,"n":235,"o":58.06,"t":"2026-10-19T17:55:00Z","v":11645,"vw":58.113013},{"c":58.38,"h":58.38,"l":58.11,"n":549,"o":58.14,"t":"2026-10-19T18:00:00Z","v":91076,"vw":58.157654},{"c":58.3,"h":58.365,"l":58.27,"n":278,"o":58.365,"t":"2026-10-19T18:05:00Z","v":11123,"vw":58.307311},{"c":58.26,"h":58.315,"l":58.26,"n":259,"o":58.285,"t":"2026-10-19T18:10:00Z","v":9829,"vw":58.290063},{"c":58.28,"h":58.3,"l":58.255,"n":274,"o":58.27,"t":"2026-10-19T18:15:00Z","v":12521,"vw":58.270451},{"c":58.31,"h":58.35,"l":58.27,"n":566,"o":58.27,"t":"2026-10-19T18:20:00Z","v":32441,"vw":58.309602},{"c":58.305,"h":58.32,"l":58.24,"n":399,"o":58.3,"t":"2026-10-19T18:25:00Z","v":17048,"vw":58.28309},{"c":58.31,"h":58.345,"l":58.26,"n":354,"o":58.305,"t":"2026-10-19T18:30:00Z","v":13263,"vw":58.30167},{"c":58.38,"h":58.405,"l":58.2734,"n":236,"o":58.3,"t":"2026-10-19T18:35:00Z","v":9836,"vw":58.363311},{"c":58.47,"h":58.54,"l":58.37,"n":434,"o":58.37,"t":"2026-10-19T18:40:00Z","v":44625,"vw":58.490968},{"c":58.555,"h":58.68,"l":58.5,"n":664,"o":58.5,"t":"2026-10-19T18:45:00Z","v":43343,"vw":58.599813},{"c":58.55,"h":58.6,"l":58.52,"n":335,"o":58.555,"t":"2026-10-19T18:50:00Z","v":23589,"vw":58.564806},{"c":58.525,"h":58.54,"l":58.455,"n":485,"o":58.53,"t":"2026-10-19T18:55:00Z","v":37495,"vw":58.510471},{"c":58.555,"h":58.62,"l":58.54,"n":445,"o":58.54,"t":"2026-10-19T19:00:00Z","v":20671,"vw":58.576664},{"c":58.51,"h":58.5551,"l":58.45,"n":535,"o":58.555,"t":"2026-10-19T19:05:00Z","v":30305,"vw":58.499422},{"c":58.39,"h":58.53,"l":58.39,"n":484,"o":58.51,"t":"2026-10-19T19:10:00Z","v":26834,"vw":58.462062},{"c":58.495,"h":58.5,"l":58.38,"n":431,"o":58.38,"t":"2026-10-19T19:15:00Z","v":19219,"vw":58.447937},{"c":58.66,"h":58.66,"l":58.48,"n":595,"o":58.48,"t":"2026-10-19T19:20:00Z","v":28770,"vw":58.527545},{"c":58.56,"h":58.66,"l":58.56,"n":488,"o":58.66,"t":"2026-10-19T19:25:00Z","v":18223,"vw":58.612028},{"c":58.615,"h":58.615,"l":58.54,"n":553,"o":58.55,"t":"2026-10-19T19:30:00Z","v":25221,"vw":58.576294},{"c":58.705,"h":58.72,"l":58.615,"n":696,"o":58.615,"t":"2026-10-19T19:35:00Z","v":38241,"vw":58.662877},{"c":58.67,"h":58.77,"l":58.58,"n":1110,"o":58.71,"t":"2026-10-19T19:40:00Z","v":65523,"vw":58.679384},{"c":58.63,"h":58.675,"l":58.585,"n":1019,"o":58.6725,"t":"2026-10-19T19:45:00Z","v":71252,"vw":58.626774},{"c":58.45,"h":58.62,"l":58.45,"n":1198,"o":58.61,"t":"2026-10-19T19:50:00Z","v":64158,"vw":58.553725},{"c":58.22,"h":58.47,"l":58.2,"n":3094,"o":58.46,"t":"2026-10-19T19:55:00Z","v":178462,"vw":58.279795},{"c":58.23,"h":58.23,"l":58.23,"n":70,"o":58.23,"t":"2026-10-19T20:00:00Z","v":434760,"vw":58.23},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-10-19T20:35:00Z","v":231,"vw":58.23},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-19T21:50:00Z","v":300,"vw":58.9},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-10-20T12:00:00Z","v":250,"vw":58.18},{"c":56.91,"h":57.745,"l":56.755,"n":288,"o":57.24,"t":"2026-10-20T13:30:00Z","v":48913,"vw":57.14605},{"c":57.14,"h":57.24,"l":56.8,"n":206,"o":56.8,"t":"2026-10-20T13:35:00Z","v":25500,"vw":57.029196},{"c":57.04,"h":57.34,"l":56.945,"n":427,"o":57.34,"t":"2026-10-20T13:40:00Z","v":30703,"vw":57.073746},{"c":57.13,"h":57.33,"l":56.93,"n":378,"o":56.96,"t":"2026-10-20T13:45:00Z","v":26681,"vw":57.126446},{"c":57.21,"h":57.27,"l":57.065,"n":286,"o":57.12,"t":"2026-10-20T13:50:00Z","v":21137,"vw":57.140577},{"c":57.11,"h":57.3,"l":56.96,"n":316,"o":57.21,"t":"2026-10-20T13:55:00Z","v":17170,"vw":57.126458},{"c":56.93,"h":57.19,"l":56.92,"n":287,"o":57.125,"t":"2026-10-20T14:00:00Z","v":101443,"vw":57.02273},{"c":57.37,"h":57.5026,"l":56.94,"n":399,"o":56.94,"t":"2026-10-20T14:05:00Z","v":18934,"vw":57.308391},{"c":57.495,"h":57.54,"l":57.16,"n":318,"o":57.36,"t":"2026-10-20T14:10:00Z","v":35470,"vw":57.462282},{"c":57.645,"h":57.65,"l":57.23,"n":614,"o":57.44,"t":"2026-10-20T14:15:00Z","v":73931,"vw":57.492861},{"c":57.89,"h":57.89,"l":57.5,"n":451,"o":57.61,"t":"2026-10-20T14:20:00Z","v":22935,"vw":57.733415},{"c":58.1,"h":58.14,"l":57.81,"n":362,"o":57.93,"t":"2026-10-20T14:25:00Z","v":16413,"vw":57.938959},{"c":58.28,"h":58.44,"l":58.04,"n":494,"o":58.1325,"t":"2026-10-20T14:30:00Z","v":63070,"vw":58.200484},{"c":58.15,"h":58.255,"l":58.05,"n":253,"o":58.21,"t":"2026-10-20T14:35:00Z","v":14740,"vw":58.167354},{"c":58.14,"h":58.26,"l":58.09,"n":669,"o":58.09,"t":"2026-10-20T14:40:00Z","v":54819,"vw":58.192113},{"c":57.94,"h":58.26,"l":57.94,"n":432,"o":58.15,"t":"2026-10-20T14:45:00Z","v":23705,"vw":58.161548},{"c":58.15,"h":58.24,"l":57.95,"n":399,"o":57.96,"t":"2026-10-20T14:50:00Z","v":30053,"vw":58.143037},{"c":58.26,"h":58.26,"l":58.11,"n":265,"o":58.13,"t":"2026-10-20T14:55:00Z","v":9154,"vw":58.185762},{"c":58.2,"h":58.26,"l":58.14,"n":503,"o":58.2,"t":"2026-10-20T15:00:00Z","v":23745,"vw":58.203259},{"c":58.14,"h":58.21,"l":58.05,"n":411,"o":58.2,"t":"2026-10-20T15:05:00Z","v":27216,"vw":58.175889},{"c":57.78,"h":58.18,"l":57.76,"n":449,"o":58.16,"t":"2026-10-20T15:10:00Z","v":19107,"vw":58.004052},{"c":58.06,"h":58.125,"l":57.88,"n":231,"o":57.88,"t":"2026-10-20T15:15:00Z","v":7681,"vw":58.022584},{"c":58.045,"h":58.1,"l":57.96,"n":200,"o":58.01,"t":"2026-10-20T15:20:00Z","v":6768,"vw":58.030222},{"c":57.9525,"h":58.09,"l":57.93,"n":313,"o":58.01,"t":"2026-10-20T15:25:00Z","v":14318,"vw":58.022304},{"c":57.96,"h":57.99,"l":57.9,"n":421,"o":57.935,"t":"2026-10-20T15:30:00Z","v":26352,"vw":57.955746},{"c":57.87,"h":57.97,"l":57.84,"n":444,"o":57.96,"t":"2026-10-20T15:35:00Z","v":19222,"vw":57.913079},{"c":58,"h":58.01,"l":57.89,"n":316,"o":57.89,"t":"2026-10-20T15:40:00Z","v":14796,"vw":57.950913},{"c":57.92,"h":57.99,"l":57.85,"n":315,"o":57.94,"t":"2026-10-20T15:45:00Z","v":16368,"vw":57.912806},{"c":57.965,"h":58,"l":57.9,"n":293,"o":57.9,"t":"2026-10-20T15:50:00Z","v":12317,"vw":57.9677},{"c":57.91,"h":58.01,"l":57.86,"n":414,"o":57.99,"t":"2026-10-20T15:55:00Z","v":19253,"vw":57.949009},{"c":57.83,"h":57.92,"l":57.83,"n":315,"o":57.91,"t":"2026-10-20T16:00:00Z","v":11279,"vw":57.865134},{"c":57.755,"h":57.9,"l":57.68,"n":365,"o":57.89,"t":"2026-10-20T16:05:00Z","v":15549,"vw":57.798695},{"c":57.735,"h":57.83,"l":57.68,"n":325,"o":57.755,"t":"2026-10-20T16:10:00Z","v":13360,"vw":57.759242},{"c":57.52,"h":57.84,"l":57.5,"n":469,"o":57.735,"t":"2026-10-20T16:15:00Z","v":23298,"vw":57.667182},{"c":57.59,"h":57.59,"l":57.5,"n":563,"o":57.5,"t":"2026-10-20T16:20:00Z","v":29105,"vw":57.524297},{"c":57.605,"h":57.685,"l":57.54,"n":258,"o":57.59,"t":"2026-10-20T16:25:00Z","v":11299,"vw":57.615078},{"c":57.64,"h":57.71,"l":57.555,"n":351,"o":57.6,"t":"2026-10-20T16:30:00Z","v":20414,"vw":57.635334},{"c":57.755,"h":57.76,"l":57.635,"n":393,"o":57.635,"t":"2026-10-20T16:35:00Z","v":22043,"vw":57.706226},{"c":57.72,"h":57.77,"l":57.65,"n":228,"o":57.71,"t":"2026-10-20T16:40:00Z","v":11963,"vw":57.71013},{"c":57.81,"h":57.86,"l":57.68,"n":351,"o":57.705,"t":"2026-10-20T16:45:00Z","v":17470,"vw":57.769996},{"c":57.51,"h":57.81,"l":57.51,"n":470,"o":57.81,"t":"2026-10-20T16:50:00Z","v":22957,"vw":57.67539},{"c":57.585,"h":57.6,"l":57.52,"n":416,"o":57.53,"t":"2026-10-20T16:55:00Z","v":19101,"vw":57.564792},{"c":57.6,"h":57.65,"l":57.551,"n":397,"o":57.59,"t":"2026-10-20T17:00:00Z","v":16736,"vw":57.607631},{"c":57.715,"h":57.79,"l":57.595,"n":384,"o":57.61,"t":"2026-10-20T17:05:00Z","v":54964,"vw":57.656841},{"c":57.75,"h":57.8,"l":57.7,"n":284,"o":57.715,"t":"2026-10-20T17:10:00Z","v":10061,"vw":57.749536},{"c":57.72,"h":57.76,"l":57.66,"n":191,"o":57.7,"t":"2026-10-20T17:15:00Z","v":8863,"vw":57.719557},{"c":57.7,"h":57.79,"l":57.69,"n":289,"o":57.755,"t":"2026-10-20T17:20:00Z","v":12301,"vw":57.737924},{"c":57.68,"h":57.7,"l":57.62,"n":306,"o":57.695,"t":"2026-10-20T17:25:00Z","v":36522,"vw":57.641287},{"c":57.745,"h":57.805,"l":57.66,"n":372,"o":57.68,"t":"2026-10-20T17:30:00Z","v":20227,"vw":57.731504},{"c":57.775,"h":57.805,"l":57.765,"n":322,"o":57.765,"t":"2026-10-20T17:35:00Z","v":12568,"vw":57.786248},{"c":58.005,"h":58.02,"l":57.775,"n":503,"o":57.78,"t":"2026-10-20T17:40:00Z","v":36872,"vw":57.839504},{"c":58.04,"h":58.045,"l":57.95,"n":266,"o":58.02,"t":"2026-10-20T17:45:00Z","v":14524,"vw":57.991285},{"c":58.095,"h":58.145,"l":58.04,"n":298,"o":58.05,"t":"2026-10-20T17:50:00Z","v":11218,"vw":58.110312},{"c":58.015,"h":58.1,"l":57.95,"n":538,"o":58.09,"t":"2026-10-20T17:55:00Z","v":61182,"vw":58.004784},{"c":58.06,"h":58.09,"l":57.98,"n":842,"o":58.015,"t":"2026-10-20T18:00:00Z","v":135612,"vw":58.022973},{"c":58.07,"h":58.095,"l":58.01,"n":469,"o":58.05,"t":"2026-10-20T18:05:00Z","v":17961,"vw":58.056033},{"c":58.085,"h":58.085,"l":58.03,"n":550,"o":58.05,"t":"2026-10-20T18:10:00Z","v":18571,"vw":58.064824},{"c":58.005,"h":58.09,"l":57.97,"n":435,"o":58.09,"t":"2026-10-20T18:15:00Z","v":18451,"vw":58.045662},{"c":57.95,"h":58.06,"l":57.935,"n":347,"o":57.98,"t":"2026-10-20T18:20:00Z","v":13470,"vw":57.998413},{"c":57.97,"h":57.97,"l":57.91,"n":308,"o":57.93,"t":"2026-10-20T18:25:00Z","v":11757,"vw":57.941718},{"c":58.055,"h":58.07,"l":57.95,"n":459,"o":57.96,"t":"2026-10-20T18:30:00Z","v":24342,"vw":58.017675},{"c":58.055,"h":58.08,"l":58.01,"n":275,"o":58.02,"t":"2026-10-20T18:35:00Z","v":10717,"vw":58.042009},{"c":57.98,"h":58.07,"l":57.96,"n":502,"o":58.055,"t":"2026-10-20T18:40:00Z","v":26748,"vw":58.02617},{"c":58.09,"h":58.145,"l":57.98,"n":382,"o":57.98,"t":"2026-10-20T18:45:00Z","v":15696,"vw":58.085558},{"c":58.12,"h":58.12,"l":58.06,"n":400,"o":58.09,"t":"2026-10-20T18:50:00Z","v":15619,"vw":58.086672},{"c":58.14,"h":58.19,"l":58.12,"n":483,"o":58.125,"t":"2026-10-20T18:55:00Z","v":18958,"vw":58.151308},{"c":58.03,"h":58.165,"l":58.02,"n":559,"o":58.155,"t":"2026-10-20T19:00:00Z","v":28226,"vw":58.094097},{"c":58.115,"h":58.13,"l":58.03,"n":561,"o":58.04,"t":"2026-10-20T19:05:00Z","v":31145,"vw":58.092681},{"c":58.07,"h":58.115,"l":58.02,"n":800,"o":58.115,"t":"2026-10-20T19:10:00Z","v":68743,"vw":58.067358},{"c":58.2,"h":58.23,"l":58.05,"n":623,"o":58.07,"t":"2026-10-20T19:15:00Z","v":47894,"vw":58.119066},{"c":58.215,"h":58.23,"l":58.13,"n":708,"o":58.215,"t":"2026-10-20T19:20:00Z","v":41918,"vw":58.1858},{"c":58.18,"h":58.22,"l":58.15,"n":813,"o":58.2,"t":"2026-10-20T19:25:00Z","v":37818,"vw":58.191823},{"c":58.19,"h":58.26,"l":58.17,"n":679,"o":58.18,"t":"2026-10-20T19:30:00Z","v":37356,"vw":58.203046},{"c":58.285,"h":58.285,"l":58.2,"n":574,"o":58.2,"t":"2026-10-20T19:35:00Z","v":30214,"vw":58.227064},{"c":58.39,"h":58.39,"l":58.25,"n":723,"o":58.28,"t":"2026-10-20T19:40:00Z","v":33868,"vw":58.335958},{"c":58.53,"h":58.55,"l":58.35,"n":1022,"o":58.38,"t":"2026-10-20T19:45:00Z","v":56982,"vw":58.450301},{"c":58.5,"h":58.5399,"l":58.48,"n":1344,"o":58.53,"t":"2026-10-20T19:50:00Z","v":75358,"vw":58.508116},{"c":58.57,"h":58.6,"l":58.42,"n":3780,"o":58.49,"t":"2026-10-20T19:55:00Z","v":271467,"vw":58.527746},{"c":58.57,"h":58.57,"l":58.57,"n":67,"o":58.57,"t":"2026-10-20T20:00:00Z","v":405451,"vw":58.57},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-20T20:30:00Z","v":5400,"vw":58.57},{"c":58.56,"h":58.56,"l":58.56,"n":3,"o":58.56,"t":"2026-10-20T21:05:00Z","v":428,"vw":58.56},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T12:05:00Z","v":283,"vw":58.98},{"c":58.505,"h":58.9242,"l":58.505,"n":107,"o":58.81,"t":"2026-10-21T13:30:00Z","v":15998,"vw":58.789252},{"c":58.55,"h":58.725,"l":58.44,"n":169,"o":58.59,"t":"2026-10-21T13:35:00Z","v":8301,"vw":58.579374},{"c":58.18,"h":58.52,"l":58.18,"n":153,"o":58.52,"t":"2026-10-21T13:40:00Z","v":5256,"vw":58.29},{"c":58.685,"h":58.685,"l":58.23,"n":378,"o":58.38,"t":"2026-10-21T13:45:00Z","v":30186,"vw":58.523261},{"c":58.62,"h":58.73,"l":58.6,"n":154,"o":58.685,"t":"2026-10-21T13:50:00Z","v":9323,"vw":58.671608},{"c":58.42,"h":58.675,"l":58.36,"n":263,"o":58.675,"t":"2026-10-21T13:55:00Z","v":16550,"vw":58.538646},{"c":58.17,"h":58.405,"l":58.16,"n":363,"o":58.4,"t":"2026-10-21T14:00:00Z","v":22004,"vw":58.34203},{"c":58.005,"h":58.235,"l":57.96,"n":424,"o":58.155,"t":"2026-10-21T14:05:00Z","v":25426,"vw":58.110779},{"c":57.97,"h":58.04,"l":57.805,"n":584,"o":58.005,"t":"2026-10-21T14:10:00Z","v":37986,"vw":57.956984},{"c":58.05,"h":58.08,"l":57.87,"n":619,"o":57.97,"t":"2026-10-21T14:15:00Z","v":39500,"vw":57.994032},{"c":58.015,"h":58.255,"l":58.015,"n":678,"o":58.08,"t":"2026-10-21T14:20:00Z","v":54904,"vw":58.143056},{"c":58.105,"h":58.125,"l":57.95,"n":508,"o":58.02,"t":"2026-10-21T14:25:00Z","v":40412,"vw":58.016831},{"c":58.21,"h":58.225,"l":58.08,"n":663,"o":58.105,"t":"2026-10-21T14:30:00Z","v":52192,"vw":58.168439},{"c":57.99,"h":58.215,"l":57.99,"n":413,"o":58.21,"t":"2026-10-21T14:35:00Z","v":28162,"vw":58.116004},{"c":58.09,"h":58.11,"l":57.995,"n":389,"o":58.02,"t":"2026-10-21T14:40:00Z","v":28524,"vw":58.023485},{"c":58.06,"h":58.14,"l":58.05,"n":404,"o":58.08,"t":"2026-10-21T14:45:00Z","v":25720,"vw":58.085741},{"c":57.905,"h":58.055,"l":57.835,"n":345,"o":58.05,"t":"2026-10-21T14:50:00Z","v":12481,"vw":57.94516},{"c":57.5,"h":57.9,"l":57.39,"n":1009,"o":57.9,"t":"2026-10-21T14:55:00Z","v":126952,"vw":57.54245},{"c":57.4,"h":57.48,"l":57.195,"n":955,"o":57.48,"t":"2026-10-21T15:00:00Z","v":63379,"vw":57.300514},{"c":57.34,"h":57.46,"l":57.26,"n":458,"o":57.385,"t":"2026-10-21T15:05:00Z","v":27457,"vw":57.3373},{"c":57.41,"h":57.52,"l":57.305,"n":676,"o":57.345,"t":"2026-10-21T15:10:00Z","v":51452,"vw":57.376042},{"c":57.415,"h":57.49,"l":57.35,"n":267,"o":57.42,"t":"2026-10-21T15:15:00Z","v":13361,"vw":57.412017},{"c":57.385,"h":57.49,"l":57.385,"n":245,"o":57.415,"t":"2026-10-21T15:20:00Z","v":11085,"vw":57.445405},{"c":57.66,"h":57.66,"l":57.385,"n":245,"o":57.385,"t":"2026-10-21T15:25:00Z","v":10249,"vw":57.536658},{"c":57.74,"h":57.74,"l":57.62,"n":240,"o":57.67,"t":"2026-10-21T15:30:00Z","v":11100,"vw":57.659014},{"c":57.76,"h":57.86,"l":57.75,"n":176,"o":57.8,"t":"2026-10-21T15:35:00Z","v":7334,"vw":57.808765},{"c":57.745,"h":57.785,"l":57.65,"n":368,"o":57.785,"t":"2026-10-21T15:40:00Z","v":23503,"vw":57.737782},{"c":57.8,"h":57.8,"l":57.66,"n":507,"o":57.78,"t":"2026-10-21T15:45:00Z","v":50330,"vw":57.719455},{"c":57.93,"h":58.02,"l":57.8,"n":275,"o":57.81,"t":"2026-10-21T15:50:00Z","v":14219,"vw":57.901808},{"c":57.92,"h":58.02,"l":57.86,"n":772,"o":57.9,"t":"2026-10-21T15:55:00Z","v":88079,"vw":57.932044},{"c":57.825,"h":57.92,"l":57.81,"n":460,"o":57.91,"t":"2026-10-21T16:00:00Z","v":34160,"vw":57.870645},{"c":57.77,"h":57.85,"l":57.75,"n":404,"o":57.825,"t":"2026-10-21T16:05:00Z","v":36366,"vw":57.808196},{"c":57.72,"h":57.8,"l":57.72,"n":507,"o":57.78,"t":"2026-10-21T16:10:00Z","v":26728,"vw":57.761298},{"c":57.72,"h":57.81,"l":57.72,"n":408,"o":57.745,"t":"2026-10-21T16:15:00Z","v":27409,"vw":57.790277},{"c":57.68,"h":57.775,"l":57.615,"n":419,"o":57.73,"t":"2026-10-21T16:20:00Z","v":21663,"vw":57.715233},{"c":57.69,"h":57.72,"l":57.67,"n":243,"o":57.68,"t":"2026-10-21T16:25:00Z","v":9746,"vw":57.683434},{"c":57.685,"h":57.72,"l":57.68,"n":185,"o":57.7,"t":"2026-10-21T16:30:00Z","v":7980,"vw":57.696269},{"c":57.94,"h":57.995,"l":57.645,"n":858,"o":57.685,"t":"2026-10-21T16:35:00Z","v":94351,"vw":57.788909},{"c":57.865,"h":57.98,"l":57.74,"n":830,"o":57.97,"t":"2026-10-21T16:40:00Z","v":86046,"vw":57.824071},{"c":57.81,"h":57.875,"l":57.775,"n":502,"o":57.84,"t":"2026-10-21T16:45:00Z","v":28411,"vw":57.819276},{"c":57.86,"h":57.88,"l":57.8,"n":381,"o":57.83,"t":"2026-10-21T16:50:00Z","v":18872,"vw":57.84325},{"c":57.85,"h":57.895,"l":57.83,"n":350,"o":57.895,"t":"2026-10-21T16:55:00Z","v":12855,"vw":57.855754},{"c":57.745,"h":57.88,"l":57.72,"n":335,"o":57.85,"t":"2026-10-21T17:00:00Z","v":15286,"vw":57.778174},{"c":57.89,"h":57.89,"l":57.77,"n":232,"o":57.77,"t":"2026-10-21T17:05:00Z","v":9133,"vw":57.826762},{"c":57.88,"h":57.925,"l":57.85,"n":473,"o":57.89,"t":"2026-10-21T17:10:00Z","v":23080,"vw":57.895373},{"c":57.87,"h":57.95,"l":57.86,"n":270,"o":57.94,"t":"2026-10-21T17:15:00Z","v":10430,"vw":57.889192},{"c":57.79,"h":57.88,"l":57.75,"n":514,"o":57.87,"t":"2026-10-21T17:20:00Z","v":27228,"vw":57.834185},{"c":57.835,"h":57.84,"l":57.73,"n":315,"o":57.77,"t":"2026-10-21T17:25:00Z","v":18043,"vw":57.763303},{"c":57.935,"h":57.94,"l":57.85,"n":309,"o":57.85,"t":"2026-10-21T17:30:00Z","v":18402,"vw":57.895524},{"c":57.88,"h":57.95,"l":57.85,"n":302,"o":57.935,"t":"2026-10-21T17:35:00Z","v":16680,"vw":57.915339},{"c":57.715,"h":57.9,"l":57.7,"n":779,"o":57.87,"t":"2026-10-21T17:40:00Z","v":49715,"vw":57.822285},{"c":57.88,"h":57.88,"l":57.715,"n":396,"o":57.73,"t":"2026-10-21T17:45:00Z","v":26325,"vw":57.783941},{"c":57.73,"h":57.88,"l":57.73,"n":309,"o":57.875,"t":"2026-10-21T17:50:00Z","v":13493,"vw":57.802874},{"c":57.775,"h":57.795,"l":57.71,"n":425,"o":57.73,"t":"2026-10-21T17:55:00Z","v":27825,"vw":57.750596},{"c":57.74,"h":57.81,"l":57.68,"n":373,"o":57.76,"t":"2026-10-21T18:00:00Z","v":16986,"vw":57.74893},{"c":57.775,"h":57.78,"l":57.71,"n":546,"o":57.755,"t":"2026-10-21T18:05:00Z","v":40302,"vw":57.749278},{"c":57.74,"h":57.79,"l":57.69,"n":500,"o":57.79,"t":"2026-10-21T18:10:00Z","v":34848,"vw":57.734123},{"c":57.765,"h":57.82,"l":57.67,"n":424,"o":57.74,"t":"2026-10-21T18:15:00Z","v":26490,"vw":57.765901},{"c":57.76,"h":57.79,"l":57.7,"n":677,"o":57.75,"t":"2026-10-21T18:20:00Z","v":44240,"vw":57.743791},{"c":57.835,"h":57.85,"l":57.76,"n":432,"o":57.79,"t":"2026-10-21T18:25:00Z","v":29114,"vw":57.805495},{"c":57.8,"h":57.865,"l":57.785,"n":464,"o":57.835,"t":"2026-10-21T18:30:00Z","v":24780,"vw":57.828311},{"c":57.91,"h":57.91,"l":57.81,"n":439,"o":57.82,"t":"2026-10-21T18:35:00Z","v":29133,"vw":57.854225},{"c":57.82,"h":57.93,"l":57.82,"n":603,"o":57.93,"t":"2026-10-21T18:40:00Z","v":27920,"vw":57.856437},{"c":57.71,"h":57.9,"l":57.71,"n":667,"o":57.83,"t":"2026-10-21T18:45:00Z","v":34582,"vw":57.8215},{"c":57.75,"h":57.795,"l":57.67,"n":504,"o":57.7,"t":"2026-10-21T18:50:00Z","v":37689,"vw":57.697206},{"c":57.54,"h":57.72,"l":57.495,"n":647,"o":57.72,"t":"2026-10-21T18:55:00Z","v":38181,"vw":57.624078},{"c":57.43,"h":57.535,"l":57.265,"n":624,"o":57.535,"t":"2026-10-21T19:00:00Z","v":33909,"vw":57.407498},{"c":57.3,"h":57.5,"l":57.3,"n":472,"o":57.43,"t":"2026-10-21T19:05:00Z","v":31017,"vw":57.387793},{"c":57.395,"h":57.41,"l":57.2,"n":645,"o":57.31,"t":"2026-10-21T19:10:00Z","v":40613,"vw":57.306756},{"c":57.45,"h":57.57,"l":57.34,"n":647,"o":57.41,"t":"2026-10-21T19:15:00Z","v":60005,"vw":57.490593},{"c":57.52,"h":57.59,"l":57.42,"n":735,"o":57.485,"t":"2026-10-21T19:20:00Z","v":66171,"vw":57.50937},{"c":57.59,"h":57.595,"l":57.47,"n":873,"o":57.55,"t":"2026-10-21T19:25:00Z","v":61352,"vw":57.52317},{"c":57.54,"h":57.59,"l":57.49,"n":1198,"o":57.58,"t":"2026-10-21T19:30:00Z","v":81721,"vw":57.542505},{"c":57.6,"h":57.64,"l":57.49,"n":948,"o":57.54,"t":"2026-10-21T19:35:00Z","v":65989,"vw":57.570146},{"c":57.55,"h":57.61,"l":57.51,"n":1350,"o":57.6,"t":"2026-10-21T19:40:00Z","v":87584,"vw":57.555562},{"c":57.475,"h":57.72,"l":57.46,"n":1886,"o":57.57,"t":"2026-10-21T19:45:00Z","v":167323,"vw":57.611806},{"c":57.355,"h":57.465,"l":57.34,"n":1626,"o":57.46,"t":"2026-10-21T19:50:00Z","v":126100,"vw":57.402244},{"c":57.43,"h":57.49,"l":57.26,"n":4485,"o":57.35,"t":"2026-10-21T19:55:00Z","v":392475,"vw":57.394467},{"c":57.45,"h":57.45,"l":57.45,"n":72,"o":57.45,"t":"2026-10-21T20:00:00Z","v":824462,"vw":57.45},{"c":58.05,"h":58.05,"l":57.87,"n":5,"o":57.87,"t":"2026-10-21T20:05:00Z","v":1110,"vw":57.911785},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-21T20:35:00Z","v":3700,"vw":57.45},{"c":57.5,"h":57.5,"l":57.25,"n":11,"o":57.25,"t":"2026-10-22T11:20:00Z","v":478,"vw":57.375},{"c":55.97,"h":56.85,"l":55.451,"n":543,"o":56.51,"t":"2026-10-22T13:30:00Z","v":52098,"vw":56.140202},{"c":56.13,"h":56.21,"l":55.97,"n":340,"o":55.97,"t":"2026-10-22T13:35:00Z","v":41903,"vw":56.109058},{"c":55.91,"h":56.11,"l":55.9,"n":161,"o":56.11,"t":"2026-10-22T13:40:00Z","v":30836,"vw":56.038116},{"c":56.15,"h":56.17,"l":55.68,"n":591,"o":55.91,"t":"2026-10-22T13:45:00Z","v":51620,"vw":56.028224},{"c":55.905,"h":56.13,"l":55.82,"n":407,"o":56.13,"t":"2026-10-22T13:50:00Z","v":24869,"vw":56.011121},{"c":55.89,"h":55.95,"l":55.84,"n":451,"o":55.8842,"t":"2026-10-22T13:55:00Z","v":25958,"vw":55.911904},{"c":56.28,"h":56.31,"l":55.89,"n":515,"o":55.89,"t":"2026-10-22T14:00:00Z","v":52688,"vw":56.142477},{"c":56.15,"h":56.33,"l":56.15,"n":166,"o":56.285,"t":"2026-10-22T14:05:00Z","v":11145,"vw":56.280498}],"history":[{"c":34.34,"h":35.27,"l":34.33,"n":14073,"o":35.22,"t":"2024-10-21T04:00:00Z","v":1043584,"vw":34.507709},{"c":34.19,"h":34.355,"l":33.92,"n":18930,"o":34.33,"t":"2024-10-22T04:00:00Z","v":1372278,"vw":34.152468},{"c":34.12,"h":34.42,"l":33.7307,"n":18834,"o":33.85,"t":"2024-10-23T04:00:00Z","v":1605358,"vw":34.13515},{"c":33.45,"h":34.45,"l":33.27,"n":27716,"o":34.4,"t":"2024-10-24T04:00:00Z","v":2172455,"vw":33.601962},{"c":33.6,"h":33.94,"l":33.46,"n":20768,"o":33.76,"t":"2024-10-25T04:00:00Z","v":1320319,"vw":33.673095},{"c":34.41,"h":34.495,"l":33.73,"n":18468,"o":33.73,"t":"2024-10-28T04:00:00Z","v":1447931,"vw":34.334659},{"c":34.22,"h":34.51,"l":33.7,"n":20817,"o":34.06,"t":"2024-10-29T04:00:00Z","v":1961150,"vw":34.228615},{"c":33.55,"h":34.315,"l":33.465,"n":30585,"o":33.82,"t":"2024-10-30T04:00:00Z","v":2907259,"vw":33.721536},{"c":33.63,"h":35.28,"l":32.57,"n":46869,"o":35.08,"t":"2024-10-31T04:00:00Z","v":4459262,"vw":33.523824},{"c":33.44,"h":34.2,"l":33.18,"n":28464,"o":33.82,"t":"2024-11-01T04:00:00Z","v":2739690,"vw":33.464177},{"c":33.45,"h":34.53,"l":33.43,"n":26363,"o":33.68,"t":"2024-11-04T05:00:00Z","v":2652975,"vw":33.727838},{"c":34.02,"h":34.115,"l":32.91,"n":20695,"o":33.2,"t":"2024-11-05T05:00:00Z","v":2140469,"vw":33.83324},{"c":34.85,"h":35.47,"l":34.07,"n":29778,"o":35.19,"t":"2024-11-06T05:00:00Z","v":2437728,"vw":34.738222},{"c":35.06,"h":35.67,"l":34.88,"n":31151,"o":35.1,"t":"2024-11-07T05:00:00Z","v":2561784,"vw":35.138829},{"c":33.92,"h":34.81,"l":33.87,"n":25250,"o":34.72,"t":"2024-11-08T05:00:00Z","v":1850694,"vw":34.06564},{"c":34.66,"h":34.85,"l":34.16,"n":19982,"o":34.38,"t":"2024-11-11T05:00:00Z","v":1601750,"vw":34.608429},{"c":35.14,"h":35.37,"l":34.44,"n":26877,"o":34.55,"t":"2024-11-12T05:00:00Z","v":2923400,"vw":35.093621},{"c":34.81,"h":35.81,"l":34.76,"n":26572,"o":35.39,"t":"2024-11-13T05:00:00Z","v":2414016,"vw":35.159987},{"c":34.43,"h":34.975,"l":34.3,"n":21741,"o":34.75,"t":"2024-11-14T05:00:00Z","v":1721681,"vw":34.537383},{"c":34.5,"h":34.84,"l":34.1,"n":20986,"o":34.31,"t":"2024-11-15T05:00:00Z","v":1762623,"vw":34.432208},{"c":34.38,"h":34.84,"l":34.29,"n":16691,"o":34.65,"t":"2024-11-18T05:00:00Z","v":1292912,"vw":34.400374},{"c":33.13,"h":33.91,"l":33.08,"n":21466,"o":33.79,"t":"2024-11-19T05:00:00Z","v":1975095,"vw":33.284866},{"c":33.31,"h":33.35,"l":32.85,"n":17011,"o":33,"t":"2024-11-20T05:00:00Z","v":1380629,"vw":33.208115},{"c":33.76,"h":33.87,"l":33.03,"n":21703,"o":33.17,"t":"2024-11-21T05:00:00Z","v":1541009,"vw":33.651433},{"c":34.12,"h":34.25,"l":33.62,"n":21530,"o":33.62,"t":"2024-11-22T05:00:00Z","v":1681146,"vw":34.04563},{"c":35.18,"h":35.52,"l":34.46,"n":29095,"o":34.46,"t":"2024-11-25T05:00:00Z","v":2370898,"vw":35.182464},{"c":34.17,"h":34.85,"l":33.9,"n":25667,"o":34.65,"t":"2024-11-26T05:00:00Z","v":2298879,"vw":34.181798},{"c":34.28,"h":34.75,"l":34.19,"n":16655,"o":34.29,"t":"2024-11-27T05:00:00Z","v":1220927,"vw":34.327215},{"c":34.32,"h":34.68,"l":33.92,"n":12868,"o":34.44,"t":"2024-11-29T05:00:00Z","v":1041393,"vw":34.256604},{"c":34.32,"h":34.525,"l":33.9,"n":27186,"o":34.33,"t":"2024-12-02T05:00:00Z","v":2328139,"vw":34.30158},{"c":33.85,"h":34.3,"l":33.81,"n":22667,"o":34.19,"t":"2024-12-03T05:00:00Z","v":2016628,"vw":33.975785},{"c":34.8,"h":34.89,"l":33.8,"n":30299,"o":33.98,"t":"2024-12-04T05:00:00Z","v":3359320,"vw":34.546164},{"c":33.99,"h":35.37,"l":33.81,"n":24976,"o":35.16,"t":"2024-12-05T05:00:00Z","v":2241032,"vw":34.215224},{"c":33.8,"h":34.49,"l":33.5,"n":22648,"o":34.49,"t":"2024-12-06T05:00:00Z","v":2294286,"vw":33.806549},{"c":34.3,"h":35.08,"l":33.96,"n":28245,"o":34.18,"t":"2024-12-09T05:00:00Z","v":2473568,"vw":34.48888},{"c":34.61,"h":34.62,"l":33.92,"n":24953,"o":34.46,"t":"2024-12-10T05:00:00Z","v":1778903,"vw":34.461977},{"c":35.09,"h":35.155,"l":34.095,"n":31455,"o":34.57,"t":"2024-12-11T05:00:00Z","v":2899269,"vw":34.815375},{"c":35.05,"h":35.3,"l":34.53,"n":31929,"o":34.82,"t":"2024-12-12T05:00:00Z","v":3019517,"vw":34.994554},{"c":34.05,"h":35,"l":33.825,"n":32616,"o":34.93,"t":"2024-12-13T05:00:00Z","v":2516586,"vw":34.063682},{"c":32.98,"h":33.9,"l":32.82,"n":34077,"o":33.58,"t":"2024-12-16T05:00:00Z","v":3054215,"vw":33.087341},{"c":33.24,"h":33.6125,"l":32.89,"n":29102,"o":32.89,"t":"2024-12-17T05:00:00Z","v":2391076,"vw":33.209325},{"c":31.95,"h":33.675,"l":31.94,"n":25712,"o":33.36,"t":"2024-12-18T05:00:00Z","v":2545518,"vw":32.384897},{"c":31.48,"h":32.255,"l":31.35,"n":34247,"o":32.24,"t":"2024-12-19T05:00:00Z","v":3279124,"vw":31.551477},{"c":31.88,"h":32.04,"l":31.26,"n":32412,"o":31.26,"t":"2024-12-20T05:00:00Z","v":7655106,"vw":31.834971},{"c":32,"h":32.09,"l":31.605,"n":19772,"o":31.72,"t":"2024-12-23T05:00:00Z","v":1907466,"vw":31.960033},{"c":32.18,"h":32.23,"l":31.8101,"n":7950,"o":31.99,"t":"2024-12-24T05:00:00Z","v":718119,"vw":32.07994},{"c":32.26,"h":32.41,"l":31.925,"n":16097,"o":32.11,"t":"2024-12-26T05:00:00Z","v":1210039,"vw":32.25084},{"c":32.19,"h":32.63,"l":31.88,"n":16897,"o":31.96,"t":"2024-12-27T05:00:00Z","v":1191694,"vw":32.228439},{"c":31.64,"h":32.02,"l":31.43,"n":18323,"o":31.9,"t":"2024-12-30T05:00:00Z","v":1546071,"vw":31.712264},{"c":31.79,"h":32.025,"l":31.59,"n":17683,"o":31.72,"t":"2024-12-31T05:00:00Z","v":1604158,"vw":31.767102},{"c":31.32,"h":32.08,"l":31.26,"n":23425,"o":31.91,"t":"2025-01-02T05:00:00Z","v":1988669,"vw":31.446846},{"c":31.52,"h":31.53,"l":30.71,"n":23422,"o":31.33,"t":"2025-01-03T05:00:00Z","v":2217342,"vw":31.287826},{"c":32.08,"h":32.71,"l":31.935,"n":21567,"o":32.07,"t":"2025-01-06T05:00:00Z","v":1666598,"vw":32.207755},{"c":32.27,"h":32.605,"l":32.06,"n":17857,"o":32.37,"t":"2025-01-07T05:00:00Z","v":1600509,"vw":32.273047},{"c":31.54,"h":32,"l":31.28,"n":18008,"o":31.91,"t":"2025-01-08T05:00:00Z","v":1543644,"vw":31.522977},{"c":31.04,"h":31.7055,"l":30.94,"n":33075,"o":31.3,"t":"2025-01-10T05:00:00Z","v":3843840,"vw":31.090208},{"c":31.59,"h":31.6,"l":30.75,"n":25756,"o":30.79,"t":"2025-01-13T05:00:00Z","v":2452085,"vw":31.398936},{"c":31.86,"h":32.09,"l":31.35,"n":24960,"o":31.89,"t":"2025-01-14T05:00:00Z","v":2206333,"vw":31.764516},{"c":32.3,"h":32.635,"l":31.94,"n":21893,"o":32.58,"t":"2025-01-15T05:00:00Z","v":2124019,"vw":32.273557},{"c":32.01,"h":32.41,"l":31.59,"n":24865,"o":32.2,"t":"2025-01-16T05:00:00Z","v":2275110,"vw":31.872556},{"c":32.29,"h":32.5,"l":32.05,"n":26232,"o":32.16,"t":"2025-01-17T05:00:00Z","v":2423084,"vw":32.27051},{"c":32.72,"h":32.735,"l":32.03,"n":26488,"o":32.57,"t":"2025-01-21T05:00:00Z","v":2752175,"vw":32.534526},{"c":31.79,"h":32.595,"l":31.48,"n":31376,"o":32.4,"t":"2025-01-22T05:00:00Z","v":2913161,"vw":31.83071},{"c":32.23,"h":32.35,"l":31.65,"n":28211,"o":31.92,"t":"2025-01-23T05:00:00Z","v":3021315,"vw":32.151302},{"c":32.65,"h":32.71,"l":32.03,"n":27161,"o":32.39,"t":"2025-01-24T05:00:00Z","v":2443193,"vw":32.546447},{"c":32.9,"h":33.4,"l":32.675,"n":29246,"o":32.94,"t":"2025-01-27T05:00:00Z","v":2487754,"vw":32.943235},{"c":32.55,"h":32.745,"l":32.16,"n":25363,"o":32.58,"t":"2025-01-28T05:00:00Z","v":2045601,"vw":32.513909},{"c":32.47,"h":32.745,"l":32.23,"n":26166,"o":32.62,"t":"2025-01-29T05:00:00Z","v":1893232,"vw":32.493501},{"c":32.85,"h":33.11,"l":32.451,"n":21983,"o":32.77,"t":"2025-01-30T05:00:00Z","v":1700839,"vw":32.874274},{"c":31.9,"h":32.88,"l":31.7,"n":25512,"o":32.59,"t":"2025-01-31T05:00:00Z","v":1871447,"vw":32.082755},{"c":31.16,"h":31.62,"l":29.94,"n":38686,"o":30.46,"t":"2025-02-03T05:00:00Z","v":3473020,"vw":31.106947},{"c":31.33,"h":31.51,"l":31.025,"n":27761,"o":31.05,"t":"2025-02-04T05:00:00Z","v":2466917,"vw":31.282244},{"c":31.17,"h":31.49,"l":30.9,"n":40983,"o":31.33,"t":"2025-02-05T05:00:00Z","v":3604055,"vw":31.214259},{"c":30.24,"h":32.98,"l":29.98,"n":57059,"o":31.86,"t":"2025-02-06T05:00:00Z","v":5333737,"vw":30.60517},{"c":30.02,"h":30.48,"l":29.33,"n":46485,"o":30.48,"t":"2025-02-07T05:00:00Z","v":4101397,"vw":29.948193},{"c":29.34,"h":30.42,"l":29.28,"n":38510,"o":30.32,"t":"2025-02-10T05:00:00Z","v":3392923,"vw":29.519483},{"c":29.44,"h":29.85,"l":29.23,"n":25428,"o":29.25,"t":"2025-02-11T05:00:00Z","v":2418118,"vw":29.542812},{"c":28.89,"h":29.19,"l":28.65,"n":30178,"o":29.19,"t":"2025-02-12T05:00:00Z","v":2924640,"vw":28.906565},{"c":29.4,"h":29.61,"l":28.89,"n":24149,"o":29.19,"t":"2025-02-13T05:00:00Z","v":2147132,"vw":29.415815},{"c":30.22,"h":30.29,"l":29.57,"n":26834,"o":29.78,"t":"2025-02-14T05:00:00Z","v":2915066,"vw":30.110764},{"c":30.25,"h":30.49,"l":29.96,"n":23819,"o":30.41,"t":"2025-02-18T05:00:00Z","v":2565661,"vw":30.23112},{"c":29.67,"h":30.1,"l":29.55,"n":25213,"o":29.79,"t":"2025-02-19T05:00:00Z","v":2601439,"vw":29.710052},{"c":30.25,"h":30.28,"l":29.39,"n":26395,"o":29.77,"t":"2025-02-20T05:00:00Z","v":2286030,"vw":29.986904},{"c":29.49,"h":30.51,"l":29.2733,"n":20158,"o":30.45,"t":"2025-02-21T05:00:00Z","v":1761401,"vw":29.605417},{"c":29.74,"h":29.96,"l":29.13,"n":24841,"o":29.69,"t":"2025-02-24T05:00:00Z","v":2220967,"vw":29.705314},{"c":29.99,"h":30.11,"l":29.535,"n":27687,"o":29.87,"t":"2025-02-25T05:00:00Z","v":2763613,"vw":29.85638},{"c":30.06,"h":30.55,"l":29.94,"n":21104,"o":30.05,"t":"2025-02-26T05:00:00Z","v":1739478,"vw":30.157672},{"c":29.61,"h":30.26,"l":29.59,"n":18797,"o":29.88,"t":"2025-02-27T05:00:00Z","v":1488386,"vw":29.893623},{"c":29.77,"h":29.9,"l":29.35,"n":27871,"o":29.6,"t":"2025-02-28T05:00:00Z","v":3021096,"vw":29.682881},{"c":28.83,"h":30.15,"l":28.54,"n":26529,"o":30.01,"t":"2025-03-03T05:00:00Z","v":2101798,"vw":29.23597},{"c":28.12,"h":28.56,"l":27.9,"n":34440,"o":28.19,"t":"2025-03-04T05:00:00Z","v":2820096,"vw":28.210588},{"c":29.19,"h":29.395,"l":28.385,"n":29998,"o":28.41,"t":"2025-03-05T05:00:00Z","v":3483354,"vw":29.100994},{"c":29.37,"h":29.6,"l":29.01,"n":23142,"o":29.14,"t":"2025-03-06T05:00:00Z","v":1890727,"vw":29.307148},{"c":29.81,"h":29.94,"l":29,"n":27283,"o":29.02,"t":"2025-03-07T05:00:00Z","v":2103569,"vw":29.598663},{"c":29.85,"h":30.58,"l":29.58,"n":35241,"o":29.8,"t":"2025-03-10T04:00:00Z","v":3535821,"vw":29.991919},{"c":29.24,"h":30,"l":28.955,"n":36695,"o":29.86,"t":"2025-03-11T04:00:00Z","v":3413992,"vw":29.331766},{"c":28.56,"h":29.46,"l":28.145,"n":30266,"o":29.22,"t":"2025-03-12T04:00:00Z","v":3320073,"vw":28.547656},{"c":27.78,"h":28.85,"l":27.65,"n":36394,"o":28.4,"t":"2025-03-13T04:00:00Z","v":3382374,"vw":28.007583},{"c":28.7,"h":28.73,"l":28.01,"n":26878,"o":28.17,"t":"2025-03-14T04:00:00Z","v":2286986,"vw":28.544991},{"c":28.35,"h":29.23,"l":28.31,"n":32014,"o":28.69,"t":"2025-03-17T04:00:00Z","v":3466904,"vw":28.460647},{"c":28.82,"h":28.97,"l":28.24,"n":37691,"o":28.88,"t":"2025-03-18T04:00:00Z","v":3837289,"vw":28.732385},{"c":29.02,"h":29.28,"l":28.5,"n":30608,"o":29.09,"t":"2025-03-19T04:00:00Z","v":3089980,"vw":28.890839},{"c":28.95,"h":29.35,"l":28.64,"n":30173,"o":28.64,"t":"2025-03-20T04:00:00Z","v":2926054,"vw":29.034058},{"c":28.7,"h":28.84,"l":28.17,"n":39772,"o":28.55,"t":"2025-03-21T04:00:00Z","v":55738970,"vw":28.687698},{"c":29.45,"h":29.555,"l":28.7401,"n":29587,"o":28.83,"t":"2025-03-24T04:00:00Z","v":3191806,"vw":29.4079},{"c":29.5,"h":29.78,"l":29.24,"n":22649,"o":29.55,"t":"2025-03-25T04:00:00Z","v":2946134,"vw":29.514265},{"c":30.25,"h":30.27,"l":29.37,"n":33195,"o":29.39,"t":"2025-03-26T04:00:00Z","v":3154918,"vw":30.028202},{"c":28.83,"h":30.075,"l":28.31,"n":41127,"o":29.81,"t":"2025-03-27T04:00:00Z","v":3991187,"vw":28.790727},{"c":28.19,"h":28.74,"l":27.955,"n":26252,"o":28.6,"t":"2025-03-28T04:00:00Z","v":2638278,"vw":28.157511},{"c":28.65,"h":28.76,"l":27.6859,"n":28548,"o":27.79,"t":"2025-03-31T04:00:00Z","v":3368861,"vw":28.51851},{"c":28.54,"h":28.84,"l":28.02,"n":27169,"o":28.64,"t":"2025-04-01T04:00:00Z","v":2514844,"vw":28.464325},{"c":29.12,"h":29.24,"l":28.205,"n":22927,"o":28.25,"t":"2025-04-02T04:00:00Z","v":2244455,"vw":29.022777},{"c":27.21,"h":28.67,"l":27.065,"n":33708,"o":28.36,"t":"2025-04-03T04:00:00Z","v":3155663,"vw":27.373243},{"c":25.89,"h":26.46,"l":24.655,"n":37199,"o":26.25,"t":"2025-04-04T04:00:00Z","v":3671851,"vw":25.74974},{"c":25.79,"h":26.93,"l":24.59,"n":42117,"o":25.09,"t":"2025-04-07T04:00:00Z","v":4273661,"vw":25.628834},{"c":24.84,"h":26.635,"l":24.5,"n":29972,"o":26.21,"t":"2025-04-08T04:00:00Z","v":2749503,"vw":25.302333},{"c":26.89,"h":27.2087,"l":24.4,"n":38561,"o":24.64,"t":"2025-04-09T04:00:00Z","v":4743813,"vw":26.435764},{"c":25.67,"h":26.575,"l":25.1,"n":41104,"o":26.51,"t":"2025-04-10T04:00:00Z","v":3356916,"vw":25.620212},{"c":26.19,"h":26.26,"l":25.35,"n":23068,"o":25.67,"t":"2025-04-11T04:00:00Z","v":2225868,"vw":26.040198},{"c":26.44,"h":26.83,"l":25.925,"n":30060,"o":26.55,"t":"2025-04-14T04:00:00Z","v":2762268,"vw":26.486955},{"c":26.08,"h":26.2,"l":25.7444,"n":21257,"o":26.09,"t":"2025-04-15T04:00:00Z","v":2079533,"vw":26.05673},{"c":26.02,"h":26.505,"l":25.69,"n":20925,"o":26.32,"t":"2025-04-16T04:00:00Z","v":1660536,"vw":26.010907},{"c":26.45,"h":26.535,"l":25.915,"n":17396,"o":26.09,"t":"2025-04-17T04:00:00Z","v":1371506,"vw":26.396098},{"c":26.26,"h":26.4,"l":25.98,"n":17037,"o":26.38,"t":"2025-04-21T04:00:00Z","v":1352729,"vw":26.200527},{"c":26.9,"h":26.98,"l":26.4,"n":18009,"o":26.69,"t":"2025-04-22T04:00:00Z","v":1412105,"vw":26.816107},{"c":27.23,"h":28.2,"l":27.15,"n":20705,"o":27.71,"t":"2025-04-23T04:00:00Z","v":1395389,"vw":27.411594},{"c":28.43,"h":28.49,"l":27.37,"n":29152,"o":27.58,"t":"2025-04-24T04:00:00Z","v":2837285,"vw":28.316763},{"c":28.27,"h":28.5,"l":28.16,"n":18250,"o":28.23,"t":"2025-04-25T04:00:00Z","v":1666842,"vw":28.285066},{"c":28.3,"h":28.82,"l":28.155,"n":19795,"o":28.32,"t":"2025-04-28T04:00:00Z","v":1322919,"vw":28.365722},{"c":28.85,"h":29,"l":28.15,"n":26536,"o":28.22,"t":"2025-04-29T04:00:00Z","v":2565151,"vw":28.771476},{"c":28.38,"h":28.42,"l":28.065,"n":19828,"o":28.25,"t":"2025-04-30T04:00:00Z","v":1731770,"vw":28.316188},{"c":28.54,"h":28.86,"l":28.22,"n":18942,"o":28.41,"t":"2025-05-01T04:00:00Z","v":1559376,"vw":28.614161},{"c":29.28,"h":29.555,"l":28.7,"n":27033,"o":29.16,"t":"2025-05-02T04:00:00Z","v":2187334,"vw":29.296725},{"c":29.45,"h":29.65,"l":29.03,"n":18031,"o":29.03,"t":"2025-05-05T04:00:00Z","v":2087015,"vw":29.461799},{"c":29,"h":29.6,"l":28.915,"n":34276,"o":29.21,"t":"2025-05-06T04:00:00Z","v":3045681,"vw":29.076097},{"c":30.28,"h":30.615,"l":29.41,"n":45507,"o":30,"t":"2025-05-07T04:00:00Z","v":3802472,"vw":30.262384},{"c":31.14,"h":31.48,"l":30.615,"n":36115,"o":30.9,"t":"2025-05-08T04:00:00Z","v":2978852,"vw":31.175149},{"c":31.62,"h":31.86,"l":31.355,"n":31074,"o":31.4,"t":"2025-05-09T04:00:00Z","v":2384609,"vw":31.646034},{"c":32.63,"h":33.36,"l":32.38,"n":25478,"o":32.74,"t":"2025-05-12T04:00:00Z","v":2601325,"vw":32.638816},{"c":33.13,"h":33.4,"l":32.53,"n":32707,"o":32.81,"t":"2025-05-13T04:00:00Z","v":2690197,"vw":33.14175},{"c":32.92,"h":33.13,"l":32.815,"n":31075,"o":32.99,"t":"2025-05-14T04:00:00Z","v":2570822,"vw":32.941462},{"c":33.07,"h":33.08,"l":32.34,"n":25398,"o":32.52,"t":"2025-05-15T04:00:00Z","v":2752322,"vw":32.978424},{"c":33.33,"h":33.511,"l":32.89,"n":25317,"o":33.04,"t":"2025-05-16T04:00:00Z","v":2086782,"vw":33.288086},{"c":33.06,"h":33.29,"l":32.75,"n":19631,"o":32.87,"t":"2025-05-19T04:00:00Z","v":2000564,"vw":33.112667},{"c":33.31,"h":33.61,"l":33.06,"n":27001,"o":33.06,"t":"2025-05-20T04:00:00Z","v":2339673,"vw":33.385057},{"c":32.71,"h":33.27,"l":32.64,"n":25052,"o":33,"t":"2025-05-21T04:00:00Z","v":2101552,"vw":32.845309},{"c":32.96,"h":33.12,"l":32.6,"n":21393,"o":32.65,"t":"2025-05-22T04:00:00Z","v":2298012,"vw":32.900334},{"c":32.68,"h":32.745,"l":32.13,"n":22861,"o":32.33,"t":"2025-05-23T04:00:00Z","v":2254294,"vw":32.625308},{"c":33.6,"h":33.6496,"l":33.01,"n":27348,"o":33.15,"t":"2025-05-27T04:00:00Z","v":3057349,"vw":33.497273},{"c":33.15,"h":33.62,"l":33.13,"n":24857,"o":33.52,"t":"2025-05-28T04:00:00Z","v":2218708,"vw":33.313192},{"c":33.45,"h":33.48,"l":33,"n":21199,"o":33.46,"t":"2025-05-29T04:00:00Z","v":1656363,"vw":33.357627},{"c":33.09,"h":33.45,"l":32.85,"n":19259,"o":33.21,"t":"2025-05-30T04:00:00Z","v":2020991,"vw":33.171057},{"c":32.42,"h":32.885,"l":32.115,"n":23377,"o":32.79,"t":"2025-06-02T04:00:00Z","v":1751312,"vw":32.364259},{"c":32.63,"h":32.94,"l":32.23,"n":20553,"o":32.37,"t":"2025-06-03T04:00:00Z","v":1840657,"vw":32.685335},{"c":32.07,"h":32.85,"l":32.07,"n":22181,"o":32.83,"t":"2025-06-04T04:00:00Z","v":2034469,"vw":32.199373},{"c":32.16,"h":32.33,"l":31.83,"n":31411,"o":32.08,"t":"2025-06-05T04:00:00Z","v":3310828,"vw":32.094569},{"c":32.3,"h":32.58,"l":32.215,"n":17669,"o":32.46,"t":"2025-06-06T04:00:00Z","v":1609719,"vw":32.319781},{"c":32.64,"h":32.81,"l":32.435,"n":21093,"o":32.56,"t":"2025-06-09T04:00:00Z","v":1892438,"vw":32.672663},{"c":33.92,"h":34.06,"l":32.865,"n":26611,"o":32.97,"t":"2025-06-10T04:00:00Z","v":2629305,"vw":33.824031},{"c":33.68,"h":34.31,"l":33.46,"n":35106,"o":34.14,"t":"2025-06-11T04:00:00Z","v":3831977,"vw":33.785708},{"c":33.38,"h":33.71,"l":33.17,"n":34254,"o":33.34,"t":"2025-06-12T04:00:00Z","v":4891360,"vw":33.365623},{"c":33.07,"h":33.41,"l":32.865,"n":39399,"o":32.89,"t":"2025-06-13T04:00:00Z","v":5151821,"vw":33.139315},{"c":33.36,"h":33.5592,"l":33.1,"n":31699,"o":33.39,"t":"2025-06-16T04:00:00Z","v":6228705,"vw":33.326515},{"c":32.83,"h":33.4,"l":32.81,"n":24144,"o":33.4,"t":"2025-06-17T04:00:00Z","v":2075417,"vw":32.935286},{"c":33.3,"h":33.465,"l":32.82,"n":31196,"o":32.86,"t":"2025-06-18T04:00:00Z","v":3369158,"vw":33.247332},{"c":32.8,"h":33.46,"l":32.52,"n":26884,"o":33.29,"t":"2025-06-20T04:00:00Z","v":3929808,"vw":32.771546},{"c":32.75,"h":32.88,"l":32.235,"n":23366,"o":32.4,"t":"2025-06-23T04:00:00Z","v":2652757,"vw":32.722317},{"c":33.44,"h":33.565,"l":32.965,"n":30305,"o":33.01,"t":"2025-06-24T04:00:00Z","v":3864721,"vw":33.324182},{"c":33.15,"h":33.57,"l":33.055,"n":20166,"o":33.41,"t":"2025-06-25T04:00:00Z","v":1508852,"vw":33.207835},{"c":33.6,"h":33.615,"l":32.8,"n":24988,"o":33.24,"t":"2025-06-26T04:00:00Z","v":2408529,"vw":33.377208},{"c":33.61,"h":33.8,"l":33.195,"n":20907,"o":33.72,"t":"2025-06-27T04:00:00Z","v":2495217,"vw":33.558872},{"c":33.48,"h":33.67,"l":33.135,"n":18209,"o":33.38,"t":"2025-06-30T04:00:00Z","v":1697471,"vw":33.428391},{"c":34.8,"h":35.14,"l":33.51,"n":30382,"o":33.51,"t":"2025-07-01T04:00:00Z","v":2917609,"vw":34.68495},{"c":35.54,"h":35.65,"l":34.77,"n":30899,"o":34.97,"t":"2025-07-02T04:00:00Z","v":2852282,"vw":35.357023},{"c":35.32,"h":35.81,"l":35.265,"n":11653,"o":35.61,"t":"2025-07-03T04:00:00Z","v":1005505,"vw":35.423066},{"c":34.84,"h":35.53,"l":34.7,"n":19983,"o":34.97,"t":"2025-07-07T04:00:00Z","v":1447079,"vw":34.965639},{"c":35.22,"h":35.675,"l":35.01,"n":24846,"o":35.01,"t":"2025-07-08T04:00:00Z","v":2107052,"vw":35.301035},{"c":35.37,"h":35.63,"l":35.16,"n":17470,"o":35.63,"t":"2025-07-09T04:00:00Z","v":1450552,"vw":35.326532},{"c":35.81,"h":36.09,"l":35.4193,"n":22634,"o":35.52,"t":"2025-07-10T04:00:00Z","v":1658183,"vw":35.833924},{"c":35.41,"h":35.87,"l":35.36,"n":19581,"o":35.79,"t":"2025-07-11T04:00:00Z","v":1489402,"vw":35.542775},{"c":35.67,"h":35.81,"l":35.31,"n":20282,"o":35.58,"t":"2025-07-14T04:00:00Z","v":1477485,"vw":35.624821},{"c":34.99,"h":35.81,"l":34.975,"n":17954,"o":35.68,"t":"2025-07-15T04:00:00Z","v":1551662,"vw":35.159886},{"c":35.17,"h":35.335,"l":34.8,"n":17537,"o":35.24,"t":"2025-07-16T04:00:00Z","v":1264635,"vw":35.136002},{"c":35.47,"h":35.61,"l":35.15,"n":22803,"o":35.15,"t":"2025-07-17T04:00:00Z","v":2487602,"vw":35.447439},{"c":34.98,"h":35.55,"l":34.9275,"n":24484,"o":35.52,"t":"2025-07-18T04:00:00Z","v":1613942,"vw":35.056011},{"c":35.38,"h":35.6428,"l":35.07,"n":21038,"o":35.27,"t":"2025-07-21T04:00:00Z","v":1380157,"vw":35.419864},{"c":35.35,"h":35.56,"l":34.92,"n":23474,"o":35.26,"t":"2025-07-22T04:00:00Z","v":1672145,"vw":35.352286},{"c":36.53,"h":36.645,"l":35.48,"n":31350,"o":35.79,"t":"2025-07-23T04:00:00Z","v":2387547,"vw":36.391792},{"c":36.03,"h":36.44,"l":35.78,"n":21055,"o":36.04,"t":"2025-07-24T04:00:00Z","v":1736612,"vw":36.109332},{"c":36.02,"h":36.15,"l":35.42,"n":23834,"o":36.15,"t":"2025-07-25T04:00:00Z","v":1479078,"vw":35.820564},{"c":35.77,"h":36.175,"l":35.61,"n":22887,"o":35.8,"t":"2025-07-28T04:00:00Z","v":1810533,"vw":35.828372},{"c":35.14,"h":35.97,"l":35.0593,"n":22037,"o":35.97,"t":"2025-07-29T04:00:00Z","v":1342667,"vw":35.247072},{"c":34.53,"h":35.29,"l":34.27,"n":29530,"o":35.23,"t":"2025-07-30T04:00:00Z","v":2465533,"vw":34.713807},{"c":36.8,"h":37.05,"l":35.04,"n":56327,"o":36.05,"t":"2025-07-31T04:00:00Z","v":5151378,"vw":36.623386},{"c":37.52,"h":37.57,"l":36.16,"n":36879,"o":36.35,"t":"2025-08-01T04:00:00Z","v":2840488,"vw":37.211028},{"c":38.28,"h":38.305,"l":37.36,"n":31547,"o":37.58,"t":"2025-08-04T04:00:00Z","v":2527804,"vw":38.10541},{"c":37.88,"h":38.5,"l":37.59,"n":33248,"o":38.5,"t":"2025-08-05T04:00:00Z","v":2596967,"vw":37.916658},{"c":38.05,"h":38.3,"l":37.84,"n":25543,"o":38.06,"t":"2025-08-06T04:00:00Z","v":1776085,"vw":38.095615},{"c":38.2,"h":38.46,"l":37.84,"n":20344,"o":38.18,"t":"2025-08-07T04:00:00Z","v":1767556,"vw":38.093005},{"c":38.54,"h":38.67,"l":38.13,"n":21268,"o":38.25,"t":"2025-08-08T04:00:00Z","v":1972019,"vw":38.40326},{"c":38.49,"h":38.84,"l":38.305,"n":24707,"o":38.54,"t":"2025-08-11T04:00:00Z","v":1921600,"vw":38.475736},{"c":40.14,"h":40.18,"l":38.66,"n":36260,"o":38.88,"t":"2025-08-12T04:00:00Z","v":3194868,"vw":39.929198},{"c":41.57,"h":41.67,"l":40.07,"n":38644,"o":40.14,"t":"2025-08-13T04:00:00Z","v":2922132,"vw":41.262035},{"c":41.45,"h":41.49,"l":40.69,"n":31606,"o":40.94,"t":"2025-08-14T04:00:00Z","v":2440912,"vw":41.33005},{"c":41.42,"h":41.605,"l":41.04,"n":29528,"o":41.46,"t":"2025-08-15T04:00:00Z","v":2596328,"vw":41.409711},{"c":41.7,"h":42.135,"l":41.37,"n":28288,"o":41.47,"t":"2025-08-18T04:00:00Z","v":2773844,"vw":41.775374},{"c":42.06,"h":42.445,"l":41.78,"n":25492,"o":41.84,"t":"2025-08-19T04:00:00Z","v":2058397,"vw":42.071634},{"c":42.22,"h":42.305,"l":41.74,"n":25414,"o":41.8,"t":"2025-08-20T04:00:00Z","v":2281744,"vw":42.182859},{"c":41.84,"h":42.08,"l":41.58,"n":25481,"o":41.92,"t":"2025-08-21T04:00:00Z","v":2369502,"vw":41.853122},{"c":43.13,"h":43.155,"l":42.055,"n":27749,"o":42.24,"t":"2025-08-22T04:00:00Z","v":1960896,"vw":42.939825},{"c":43.37,"h":43.63,"l":43.04,"n":32518,"o":43.04,"t":"2025-08-25T04:00:00Z","v":2096790,"vw":43.396724},{"c":43.56,"h":43.79,"l":43.23,"n":29028,"o":43.23,"t":"2025-08-26T04:00:00Z","v":2710785,"vw":43.607873},{"c":43.53,"h":43.83,"l":43.17,"n":27775,"o":43.17,"t":"2025-08-27T04:00:00Z","v":2254213,"vw":43.529968},{"c":42.91,"h":43.71,"l":42.62,"n":29370,"o":43.71,"t":"2025-08-28T04:00:00Z","v":2144306,"vw":42.890424},{"c":42.76,"h":43.1,"l":42.535,"n":33359,"o":43.1,"t":"2025-08-29T04:00:00Z","v":2247592,"vw":42.691683},{"c":42.66,"h":42.66,"l":42.0614,"n":31322,"o":42.21,"t":"2025-09-02T04:00:00Z","v":2378385,"vw":42.528784},{"c":42.99,"h":43.7,"l":42.73,"n":31057,"o":43.25,"t":"2025-09-03T04:00:00Z","v":2276528,"vw":42.983442},{"c":43.85,"h":43.85,"l":42.87,"n":30322,"o":42.97,"t":"2025-09-04T04:00:00Z","v":2380504,"vw":43.594781},{"c":44.03,"h":44.32,"l":43.71,"n":26758,"o":43.79,"t":"2025-09-05T04:00:00Z","v":1710498,"vw":43.986416},{"c":44.43,"h":44.45,"l":43.45,"n":36160,"o":43.82,"t":"2025-09-08T04:00:00Z","v":2282256,"vw":44.132811},{"c":43.69,"h":44.43,"l":43.545,"n":43402,"o":44.43,"t":"2025-09-09T04:00:00Z","v":3085042,"vw":43.752276},{"c":43.17,"h":43.35,"l":42.77,"n":36760,"o":43.14,"t":"2025-09-10T04:00:00Z","v":2616569,"vw":43.134731},{"c":44.36,"h":44.39,"l":43.1201,"n":40426,"o":43.35,"t":"2025-09-11T04:00:00Z","v":2999379,"vw":44.135195},{"c":43.7,"h":44.1,"l":43.55,"n":28562,"o":44.09,"t":"2025-09-12T04:00:00Z","v":1925822,"vw":43.720638},{"c":43.87,"h":44.06,"l":43.665,"n":25291,"o":44.06,"t":"2025-09-15T04:00:00Z","v":1741052,"vw":43.855471},{"c":43.55,"h":43.91,"l":43.26,"n":29840,"o":43.81,"t":"2025-09-16T04:00:00Z","v":2165518,"vw":43.491693},{"c":44.18,"h":44.7,"l":43.42,"n":36554,"o":43.58,"t":"2025-09-17T04:00:00Z","v":2702954,"vw":44.165226},{"c":44.44,"h":44.55,"l":44.01,"n":27639,"o":44.27,"t":"2025-09-18T04:00:00Z","v":1873079,"vw":44.363388},{"c":44.22,"h":44.56,"l":43.8341,"n":24753,"o":44.56,"t":"2025-09-19T04:00:00Z","v":4858556,"vw":44.199958},{"c":43.55,"h":44.37,"l":43.505,"n":25936,"o":44.06,"t":"2025-09-22T04:00:00Z","v":2044395,"vw":43.655059},{"c":43.71,"h":44.04,"l":43.605,"n":20320,"o":43.79,"t":"2025-09-23T04:00:00Z","v":1518936,"vw":43.770019},{"c":43.35,"h":43.71,"l":43.04,"n":21007,"o":43.51,"t":"2025-09-24T04:00:00Z","v":1333326,"vw":43.322674},{"c":43.4,"h":43.52,"l":42.94,"n":21035,"o":43.27,"t":"2025-09-25T04:00:00Z","v":1381584,"vw":43.311463},{"c":44.04,"h":44.13,"l":43.33,"n":21189,"o":43.54,"t":"2025-09-26T04:00:00Z","v":1432534,"vw":43.958667},{"c":43.82,"h":44.4,"l":43.42,"n":27156,"o":44.4,"t":"2025-09-29T04:00:00Z","v":1943598,"vw":43.737407},{"c":43.96,"h":44.166,"l":43.6,"n":20703,"o":43.89,"t":"2025-09-30T04:00:00Z","v":1597925,"vw":43.86291},{"c":44.26,"h":44.47,"l":43.64,"n":25954,"o":43.86,"t":"2025-10-01T04:00:00Z","v":1857470,"vw":44.222266},{"c":44.42,"h":44.62,"l":44,"n":25485,"o":44.28,"t":"2025-10-02T04:00:00Z","v":1770901,"vw":44.333713},{"c":44.74,"h":44.9,"l":44.4,"n":24649,"o":44.4,"t":"2025-10-03T04:00:00Z","v":1925340,"vw":44.730743},{"c":44.41,"h":44.965,"l":44.41,"n":22987,"o":44.72,"t":"2025-10-06T04:00:00Z","v":1693397,"vw":44.620225},{"c":42.38,"h":44.125,"l":41.8,"n":43993,"o":44.04,"t":"2025-10-07T04:00:00Z","v":3837131,"vw":42.283714},{"c":42.83,"h":43.145,"l":42.5,"n":28289,"o":42.99,"t":"2025-10-08T04:00:00Z","v":2024772,"vw":42.888059},{"c":41.64,"h":42.86,"l":41.31,"n":37291,"o":42.86,"t":"2025-10-09T04:00:00Z","v":2661848,"vw":41.591223},{"c":41.21,"h":42.23,"l":41.11,"n":26531,"o":41.94,"t":"2025-10-10T04:00:00Z","v":1790564,"vw":41.414564},{"c":41.22,"h":41.645,"l":41.15,"n":24458,"o":41.38,"t":"2025-10-13T04:00:00Z","v":1969585,"vw":41.333574},{"c":41.75,"h":42.02,"l":40.5,"n":20891,"o":40.51,"t":"2025-10-14T04:00:00Z","v":1678530,"vw":41.633077},{"c":42.26,"h":42.465,"l":41.79,"n":22580,"o":42,"t":"2025-10-15T04:00:00Z","v":1638005,"vw":42.211318},{"c":42.81,"h":42.83,"l":42.07,"n":32332,"o":42.26,"t":"2025-10-16T04:00:00Z","v":2557607,"vw":42.54521},{"c":42.59,"h":42.88,"l":41.9,"n":24928,"o":42.48,"t":"2025-10-17T04:00:00Z","v":1697058,"vw":42.462956},{"c":42.97,"h":43.17,"l":42.56,"n":17775,"o":42.81,"t":"2025-10-20T04:00:00Z","v":1330319,"vw":42.948105},{"c":43.79,"h":44.55,"l":43.17,"n":25703,"o":43.52,"t":"2025-10-21T04:00:00Z","v":2262001,"vw":43.973201},{"c":43.53,"h":43.945,"l":43.105,"n":26301,"o":43.43,"t":"2025-10-22T04:00:00Z","v":1954007,"vw":43.512495},{"c":43.71,"h":44.055,"l":43.46,"n":24879,"o":43.49,"t":"2025-10-23T04:00:00Z","v":1735226,"vw":43.745706},{"c":43.98,"h":44.3398,"l":43.77,"n":18628,"o":44.1,"t":"2025-10-24T04:00:00Z","v":1211632,"vw":44.016185},{"c":43.33,"h":44.4,"l":43.32,"n":21999,"o":44,"t":"2025-10-27T04:00:00Z","v":2206495,"vw":43.444093},{"c":43.55,"h":43.64,"l":43.1,"n":21440,"o":43.13,"t":"2025-10-28T04:00:00Z","v":1668580,"vw":43.44273},{"c":42.83,"h":43.75,"l":42.52,"n":37225,"o":43.42,"t":"2025-10-29T04:00:00Z","v":2564270,"vw":42.991932},{"c":44.14,"h":44.635,"l":40.902,"n":51567,"o":41.49,"t":"2025-10-30T04:00:00Z","v":3813412,"vw":43.912717},{"c":42.96,"h":43.775,"l":42.29,"n":45218,"o":43.64,"t":"2025-10-31T04:00:00Z","v":3611530,"vw":42.835367},{"c":43.83,"h":43.95,"l":42.61,"n":29866,"o":42.89,"t":"2025-11-03T05:00:00Z","v":2958234,"vw":43.707229},{"c":44.1,"h":44.405,"l":43.46,"n":32932,"o":43.46,"t":"2025-11-04T05:00:00Z","v":2759168,"vw":44.129108},{"c":44.88,"h":45.05,"l":43.76,"n":27395,"o":43.9,"t":"2025-11-05T05:00:00Z","v":1855008,"vw":44.763853},{"c":45.01,"h":45.43,"l":44.765,"n":32943,"o":44.88,"t":"2025-11-06T05:00:00Z","v":2450957,"vw":45.14749},{"c":44.93,"h":45.53,"l":44.795,"n":40188,"o":44.99,"t":"2025-11-07T05:00:00Z","v":2996512,"vw":45.062047},{"c":45.22,"h":45.85,"l":44.9,"n":36944,"o":45,"t":"2025-11-10T05:00:00Z","v":2408549,"vw":45.453877},{"c":45.77,"h":45.875,"l":45.4,"n":33374,"o":45.4,"t":"2025-11-11T05:00:00Z","v":2522009,"vw":45.751974},{"c":46.01,"h":46.37,"l":45.83,"n":26663,"o":45.89,"t":"2025-11-12T05:00:00Z","v":1794855,"vw":46.118771},{"c":45.4,"h":46.3899,"l":45.2,"n":29241,"o":45.88,"t":"2025-11-13T05:00:00Z","v":1907781,"vw":45.607997},{"c":44.8,"h":45.355,"l":44.705,"n":30598,"o":45.1,"t":"2025-11-14T05:00:00Z","v":1994404,"vw":44.941692},{"c":43.43,"h":44.59,"l":43.295,"n":35554,"o":44.55,"t":"2025-11-17T05:00:00Z","v":2948602,"vw":43.717814},{"c":43.55,"h":43.69,"l":43.01,"n":42794,"o":43.11,"t":"2025-11-18T05:00:00Z","v":2838830,"vw":43.485197},{"c":43.11,"h":43.685,"l":42.915,"n":32839,"o":43.63,"t":"2025-11-19T05:00:00Z","v":2149817,"vw":43.203683},{"c":40.96,"h":43.57,"l":40.73,"n":64680,"o":43.25,"t":"2025-11-20T05:00:00Z","v":5279026,"vw":41.355188},{"c":42.96,"h":43.105,"l":41.165,"n":51724,"o":41.36,"t":"2025-11-21T05:00:00Z","v":3887320,"vw":42.673191},{"c":42.88,"h":43.105,"l":42.5,"n":33449,"o":42.89,"t":"2025-11-24T05:00:00Z","v":2608912,"vw":42.899313},{"c":43.6,"h":44.03,"l":43.05,"n":33906,"o":43.4,"t":"2025-11-25T05:00:00Z","v":2771678,"vw":43.703868},{"c":42.96,"h":43.915,"l":42.95,"n":29293,"o":43.24,"t":"2025-11-26T05:00:00Z","v":2946023,"vw":43.185884},{"c":43.06,"h":43.41,"l":42.88,"n":14836,"o":43.01,"t":"2025-11-28T05:00:00Z","v":1830322,"vw":43.138966},{"c":42.82,"h":43.02,"l":42.4425,"n":33766,"o":42.76,"t":"2025-12-01T05:00:00Z","v":2964687,"vw":42.812027},{"c":43.22,"h":43.365,"l":42.74,"n":33267,"o":43,"t":"2025-12-02T05:00:00Z","v":3466662,"vw":43.160972},{"c":43.21,"h":43.49,"l":43.11,"n":31382,"o":43.27,"t":"2025-12-03T05:00:00Z","v":2610022,"vw":43.249637},{"c":43.39,"h":43.525,"l":43.12,"n":29020,"o":43.26,"t":"2025-12-04T05:00:00Z","v":2065596,"vw":43.34925},{"c":43.3,"h":43.685,"l":43.28,"n":26636,"o":43.48,"t":"2025-12-05T05:00:00Z","v":1953882,"vw":43.435776},{"c":41.9,"h":42.74,"l":41.7101,"n":48633,"o":42.63,"t":"2025-12-08T05:00:00Z","v":3771414,"vw":41.945733},{"c":42.12,"h":42.42,"l":41.63,"n":33290,"o":41.68,"t":"2025-12-09T05:00:00Z","v":2653544,"vw":42.207917},{"c":43.52,"h":43.68,"l":42.3,"n":31605,"o":42.3,"t":"2025-12-10T05:00:00Z","v":2476685,"vw":43.157869},{"c":45.09,"h":45.12,"l":43.56,"n":38129,"o":43.57,"t":"2025-12-11T05:00:00Z","v":2767085,"vw":44.860116},{"c":44.49,"h":45.505,"l":44.46,"n":32846,"o":45.02,"t":"2025-12-12T05:00:00Z","v":2265551,"vw":44.823117},{"c":44.86,"h":45.13,"l":44.355,"n":30580,"o":45.13,"t":"2025-12-15T05:00:00Z","v":2817266,"vw":44.831729},{"c":44.52,"h":45.39,"l":44.27,"n":26397,"o":45.1,"t":"2025-12-16T05:00:00Z","v":1959236,"vw":44.58358},{"c":44.66,"h":44.805,"l":44.19,"n":31314,"o":44.39,"t":"2025-12-17T05:00:00Z","v":2264616,"vw":44.591713},{"c":45.16,"h":45.84,"l":44.86,"n":32918,"o":44.86,"t":"2025-12-18T05:00:00Z","v":2522057,"vw":45.290585},{"c":45.03,"h":46.11,"l":44.84,"n":46535,"o":45.2,"t":"2025-12-19T05:00:00Z","v":38448214,"vw":45.067324},{"c":45.43,"h":46.23,"l":44.895,"n":38271,"o":45.37,"t":"2025-12-22T05:00:00Z","v":3494519,"vw":45.679479},{"c":45.17,"h":45.58,"l":44.93,"n":22040,"o":45.58,"t":"2025-12-23T05:00:00Z","v":1848170,"vw":45.161105},{"c":45.42,"h":45.515,"l":45.1089,"n":12411,"o":45.46,"t":"2025-12-24T05:00:00Z","v":761191,"vw":45.399101},{"c":45.57,"h":45.645,"l":45.325,"n":15305,"o":45.39,"t":"2025-12-26T05:00:00Z","v":963881,"vw":45.530872},{"c":45.79,"h":45.89,"l":45.23,"n":21592,"o":45.39,"t":"2025-12-29T05:00:00Z","v":1937366,"vw":45.732299},{"c":45.73,"h":45.89,"l":45.475,"n":19543,"o":45.66,"t":"2025-12-30T05:00:00Z","v":1262121,"vw":45.709257},{"c":45.06,"h":45.63,"l":45.04,"n":15947,"o":45.62,"t":"2025-12-31T05:00:00Z","v":996012,"vw":45.148191},{"c":46.64,"h":46.655,"l":45.07,"n":24473,"o":45.45,"t":"2026-01-02T05:00:00Z","v":1850327,"vw":46.330083},{"c":47.58,"h":47.68,"l":46.67,"n":30517,"o":46.77,"t":"2026-01-05T05:00:00Z","v":2391011,"vw":47.437146},{"c":47.89,"h":47.935,"l":46.78,"n":33962,"o":47.24,"t":"2026-01-06T05:00:00Z","v":2664016,"vw":47.710297},{"c":47.45,"h":47.99,"l":47.13,"n":27126,"o":47.99,"t":"2026-01-07T05:00:00Z","v":1748596,"vw":47.432129},{"c":47.79,"h":48.16,"l":46.548,"n":34290,"o":46.86,"t":"2026-01-08T05:00:00Z","v":2357087,"vw":47.733294},{"c":47.67,"h":47.96,"l":46.955,"n":25965,"o":47.82,"t":"2026-01-09T05:00:00Z","v":1889815,"vw":47.568418},{"c":48.27,"h":48.39,"l":47.19,"n":31313,"o":47.5,"t":"2026-01-12T05:00:00Z","v":2761002,"vw":48.135401},{"c":48.15,"h":48.53,"l":48.01,"n":20245,"o":48.08,"t":"2026-01-13T05:00:00Z","v":1505700,"vw":48.234411},{"c":48.08,"h":48.7,"l":47.87,"n":28212,"o":48.5,"t":"2026-01-14T05:00:00Z","v":2053403,"vw":48.103475},{"c":48.6,"h":48.8,"l":48.28,"n":25688,"o":48.42,"t":"2026-01-15T05:00:00Z","v":1853739,"vw":48.591223},{"c":47.19,"h":48.75,"l":46.73,"n":31140,"o":48.52,"t":"2026-01-16T05:00:00Z","v":2395261,"vw":47.346813},{"c":46.54,"h":46.9699,"l":46.3,"n":24213,"o":46.5,"t":"2026-01-20T05:00:00Z","v":1656624,"vw":46.537234},{"c":48.26,"h":48.36,"l":46.68,"n":26819,"o":47.05,"t":"2026-01-21T05:00:00Z","v":1636056,"vw":48.057969},{"c":47.89,"h":48.93,"l":47.63,"n":20796,"o":48.47,"t":"2026-01-22T05:00:00Z","v":1578906,"vw":47.987892},{"c":47.71,"h":48.135,"l":47.44,"n":19361,"o":48.05,"t":"2026-01-23T05:00:00Z","v":1355572,"vw":47.685634},{"c":47.77,"h":48.06,"l":47.37,"n":25784,"o":47.72,"t":"2026-01-26T05:00:00Z","v":1732066,"vw":47.750175},{"c":48.43,"h":48.51,"l":47.86,"n":22292,"o":48.11,"t":"2026-01-27T05:00:00Z","v":1518826,"vw":48.347171},{"c":48.28,"h":48.64,"l":48.01,"n":24711,"o":48.32,"t":"2026-01-28T05:00:00Z","v":1403633,"vw":48.292403},{"c":48.93,"h":49.21,"l":48.16,"n":25368,"o":48.65,"t":"2026-01-29T05:00:00Z","v":1599231,"vw":48.78526},{"c":47.41,"h":47.99,"l":47.02,"n":28089,"o":47.99,"t":"2026-01-30T05:00:00Z","v":1957080,"vw":47.423099},{"c":48.15,"h":48.15,"l":47.14,"n":31792,"o":47.29,"t":"2026-02-02T05:00:00Z","v":2463087,"vw":47.910754},{"c":48.57,"h":49.18,"l":48.085,"n":29143,"o":48.27,"t":"2026-02-03T05:00:00Z","v":2352146,"vw":48.597937},{"c":50.49,"h":50.75,"l":48.835,"n":52152,"o":48.96,"t":"2026-02-04T05:00:00Z","v":3459369,"vw":50.262019},{"c":50.36,"h":50.92,"l":50.02,"n":35825,"o":50.21,"t":"2026-02-05T05:00:00Z","v":2307556,"vw":50.414471},{"c":52.23,"h":52.27,"l":50.48,"n":31515,"o":50.52,"t":"2026-02-06T05:00:00Z","v":2161529,"vw":51.949249},{"c":52.74,"h":53,"l":52.015,"n":41855,"o":52.25,"t":"2026-02-09T05:00:00Z","v":3533383,"vw":52.647169},{"c":53.98,"h":54.45,"l":52.69,"n":52413,"o":52.72,"t":"2026-02-10T05:00:00Z","v":4773188,"vw":53.82738},{"c":66.1,"h":68.82,"l":54.345,"n":159315,"o":55.44,"t":"2026-02-11T05:00:00Z","v":14000106,"vw":64.987463},{"c":66.55,"h":70.08,"l":65.54,"n":102556,"o":67.46,"t":"2026-02-12T05:00:00Z","v":8861108,"vw":66.985879},{"c":62.8,"h":66.231,"l":62.5,"n":97352,"o":65.9,"t":"2026-02-13T05:00:00Z","v":8147588,"vw":63.780778},{"c":62.51,"h":64.2772,"l":61.59,"n":53725,"o":63.2,"t":"2026-02-17T05:00:00Z","v":5319727,"vw":62.497958},{"c":61.72,"h":63.52,"l":61.21,"n":42280,"o":62.93,"t":"2026-02-18T05:00:00Z","v":4025618,"vw":61.784507},{"c":60.31,"h":61.89,"l":60.19,"n":40202,"o":61.5,"t":"2026-02-19T05:00:00Z","v":3455199,"vw":60.552926},{"c":58.92,"h":60.14,"l":58.02,"n":67215,"o":59.41,"t":"2026-02-20T05:00:00Z","v":5615209,"vw":58.678487},{"c":58.17,"h":59.075,"l":58,"n":39175,"o":58.73,"t":"2026-02-23T05:00:00Z","v":3255841,"vw":58.35763},{"c":58.85,"h":59.595,"l":58.17,"n":40416,"o":58.37,"t":"2026-02-24T05:00:00Z","v":3274830,"vw":58.902227},{"c":59.45,"h":59.9,"l":58.32,"n":34581,"o":59.04,"t":"2026-02-25T05:00:00Z","v":2615336,"vw":59.394082},{"c":57.91,"h":60.08,"l":57.61,"n":40531,"o":59.47,"t":"2026-02-26T05:00:00Z","v":3209795,"vw":58.114324},{"c":57.57,"h":58.22,"l":57.25,"n":33988,"o":57.65,"t":"2026-02-27T05:00:00Z","v":3519122,"vw":57.577843},{"c":55.98,"h":56.81,"l":55.44,"n":31157,"o":56.71,"t":"2026-03-02T05:00:00Z","v":2333478,"vw":56.102337},{"c":54.12,"h":54.56,"l":52.62,"n":50075,"o":53.52,"t":"2026-03-03T05:00:00Z","v":3391977,"vw":53.958434},{"c":52.8,"h":54.9,"l":52.64,"n":33246,"o":54.57,"t":"2026-03-04T05:00:00Z","v":2535939,"vw":53.229685},{"c":52.73,"h":53.865,"l":51.87,"n":43027,"o":52.27,"t":"2026-03-05T05:00:00Z","v":3133772,"vw":52.803944},{"c":51.8,"h":52.51,"l":51.195,"n":40222,"o":52.04,"t":"2026-03-06T05:00:00Z","v":3173631,"vw":51.712938},{"c":53.25,"h":53.3,"l":50.21,"n":49348,"o":50.39,"t":"2026-03-09T04:00:00Z","v":3702689,"vw":52.483871},{"c":52.83,"h":54.02,"l":52.51,"n":36626,"o":53.03,"t":"2026-03-10T04:00:00Z","v":2619399,"vw":53.028287},{"c":52.97,"h":53.435,"l":52.345,"n":34899,"o":52.46,"t":"2026-03-11T04:00:00Z","v":2891907,"vw":52.869512},{"c":52.49,"h":53.07,"l":51.76,"n":39348,"o":52.5,"t":"2026-03-12T04:00:00Z","v":2852544,"vw":52.451646},{"c":50.56,"h":52.68,"l":50.49,"n":36299,"o":52.68,"t":"2026-03-13T04:00:00Z","v":2256805,"vw":50.859686},{"c":51.81,"h":52.31,"l":51.185,"n":30655,"o":51.3,"t":"2026-03-16T04:00:00Z","v":2075565,"vw":51.863452},{"c":52.31,"h":52.685,"l":51.8322,"n":28687,"o":52.44,"t":"2026-03-17T04:00:00Z","v":2378698,"vw":52.315151},{"c":52.05,"h":52.68,"l":51.37,"n":35025,"o":52.01,"t":"2026-03-18T04:00:00Z","v":2651494,"vw":52.210201},{"c":52.43,"h":52.96,"l":51.06,"n":40953,"o":51.49,"t":"2026-03-19T04:00:00Z","v":2960162,"vw":52.228917},{"c":52.23,"h":52.71,"l":51.6,"n":43509,"o":51.89,"t":"2026-03-20T04:00:00Z","v":5879280,"vw":52.148998},{"c":54.11,"h":54.46,"l":53.35,"n":41588,"o":53.44,"t":"2026-03-23T04:00:00Z","v":3109750,"vw":54.117158},{"c":55.01,"h":55.44,"l":53.41,"n":30687,"o":53.6,"t":"2026-03-24T04:00:00Z","v":2498919,"vw":55.001176},{"c":56.12,"h":56.65,"l":55.71,"n":36740,"o":56.16,"t":"2026-03-25T04:00:00Z","v":2790434,"vw":56.136492},{"c":54.76,"h":56.16,"l":54.525,"n":31454,"o":55.44,"t":"2026-03-26T04:00:00Z","v":2013329,"vw":54.96514},{"c":54.24,"h":55.105,"l":54,"n":26560,"o":54.39,"t":"2026-03-27T04:00:00Z","v":1586915,"vw":54.318033},{"c":52.55,"h":55.1,"l":52.03,"n":32925,"o":54.93,"t":"2026-03-30T04:00:00Z","v":2024078,"vw":52.676399},{"c":54.26,"h":54.5799,"l":53.075,"n":26291,"o":53.39,"t":"2026-03-31T04:00:00Z","v":1983173,"vw":54.103733},{"c":54.57,"h":55.16,"l":54.23,"n":26034,"o":54.66,"t":"2026-04-01T04:00:00Z","v":1624311,"vw":54.68705},{"c":52.83,"h":54.15,"l":52.34,"n":26483,"o":53.4,"t":"2026-04-02T04:00:00Z","v":1534794,"vw":52.984705},{"c":53.06,"h":53.1,"l":52.35,"n":18295,"o":52.66,"t":"2026-04-06T04:00:00Z","v":1053115,"vw":52.973249},{"c":52.39,"h":53.38,"l":51.88,"n":35119,"o":52.71,"t":"2026-04-07T04:00:00Z","v":2520869,"vw":52.421392},{"c":54.96,"h":55.805,"l":54.5,"n":24596,"o":55.05,"t":"2026-04-08T04:00:00Z","v":1946026,"vw":55.017146},{"c":54.97,"h":55.24,"l":54.12,"n":19628,"o":54.63,"t":"2026-04-09T04:00:00Z","v":1410738,"vw":54.929723},{"c":54.48,"h":55.35,"l":54.29,"n":21656,"o":55.3,"t":"2026-04-10T04:00:00Z","v":1242029,"vw":54.553457},{"c":53.56,"h":53.74,"l":52.96,"n":28539,"o":53.66,"t":"2026-04-13T04:00:00Z","v":1731523,"vw":53.458048},{"c":53.69,"h":54.21,"l":53.075,"n":24517,"o":53.5,"t":"2026-04-14T04:00:00Z","v":1373370,"vw":53.763438},{"c":52.49,"h":53.53,"l":51.92,"n":32573,"o":53.25,"t":"2026-04-15T04:00:00Z","v":2036101,"vw":52.380092},{"c":53.3,"h":53.47,"l":52.4,"n":26025,"o":52.5,"t":"2026-04-16T04:00:00Z","v":1716422,"vw":53.146848},{"c":55.66,"h":56.71,"l":54.9,"n":31925,"o":55.05,"t":"2026-04-17T04:00:00Z","v":2080066,"vw":55.77246},{"c":55.73,"h":55.96,"l":55.09,"n":22812,"o":55.55,"t":"2026-04-20T04:00:00Z","v":1459177,"vw":55.731863},{"c":54.74,"h":56.2881,"l":54.5767,"n":25341,"o":55.58,"t":"2026-04-21T04:00:00Z","v":1556550,"vw":55.070312},{"c":55.81,"h":56.49,"l":55.395,"n":30930,"o":55.5,"t":"2026-04-22T04:00:00Z","v":1960549,"vw":55.832641},{"c":56.14,"h":56.72,"l":55.23,"n":31109,"o":55.6,"t":"2026-04-23T04:00:00Z","v":1553692,"vw":56.066641},{"c":56.29,"h":56.95,"l":55.79,"n":29936,"o":56.13,"t":"2026-04-24T04:00:00Z","v":1739347,"vw":56.343035},{"c":55.39,"h":56.79,"l":55.01,"n":22237,"o":56.33,"t":"2026-04-27T04:00:00Z","v":1379338,"vw":55.391846},{"c":54.31,"h":55.8057,"l":53.95,"n":26318,"o":55.27,"t":"2026-04-28T04:00:00Z","v":1395585,"vw":54.372125},{"c":54.21,"h":54.75,"l":53.805,"n":24677,"o":54.32,"t":"2026-04-29T04:00:00Z","v":1301740,"vw":54.16808},{"c":56.97,"h":57.675,"l":54.51,"n":42976,"o":54.57,"t":"2026-04-30T04:00:00Z","v":2804541,"vw":56.966953},{"c":56.77,"h":57.245,"l":55.62,"n":35774,"o":56.2,"t":"2026-05-01T04:00:00Z","v":2378227,"vw":56.784656},{"c":56.26,"h":56.69,"l":55.57,"n":36698,"o":56.38,"t":"2026-05-04T04:00:00Z","v":2665587,"vw":56.119717},{"c":57.26,"h":57.96,"l":55.85,"n":57985,"o":56.69,"t":"2026-05-05T04:00:00Z","v":3726933,"vw":57.376513},{"c":59.41,"h":60.22,"l":56.9,"n":69843,"o":58.8,"t":"2026-05-06T04:00:00Z","v":4678494,"vw":59.082461},{"c":58.18,"h":60.375,"l":58.08,"n":42754,"o":59.75,"t":"2026-05-07T04:00:00Z","v":3734964,"vw":58.540503},{"c":61.32,"h":61.37,"l":58.38,"n":39749,"o":59.01,"t":"2026-05-08T04:00:00Z","v":3138544,"vw":60.656277},{"c":63.15,"h":63.69,"l":61.3525,"n":60887,"o":61.6,"t":"2026-05-11T04:00:00Z","v":4807118,"vw":62.762253},{"c":63.74,"h":64.25,"l":62.45,"n":59406,"o":63.04,"t":"2026-05-12T04:00:00Z","v":4568785,"vw":63.620271},{"c":66.87,"h":69.4,"l":63.96,"n":79655,"o":63.96,"t":"2026-05-13T04:00:00Z","v":6900457,"vw":67.296637},{"c":67.42,"h":70.305,"l":67.1,"n":56276,"o":67.1,"t":"2026-05-14T04:00:00Z","v":4100580,"vw":68.203724},{"c":63.21,"h":66.445,"l":62.91,"n":51006,"o":66.17,"t":"2026-05-15T04:00:00Z","v":3499228,"vw":63.704888},{"c":61.82,"h":63.68,"l":61.72,"n":43128,"o":63.61,"t":"2026-05-18T04:00:00Z","v":3205188,"vw":62.308595},{"c":61.13,"h":61.325,"l":59.67,"n":41513,"o":61.07,"t":"2026-05-19T04:00:00Z","v":2769783,"vw":60.804916},{"c":62.95,"h":63.18,"l":60.98,"n":40726,"o":61.28,"t":"2026-05-20T04:00:00Z","v":3192915,"vw":62.661359},{"c":63.55,"h":63.95,"l":61.66,"n":30474,"o":62.01,"t":"2026-05-21T04:00:00Z","v":1893134,"vw":63.223191},{"c":65.82,"h":67.67,"l":64.98,"n":54606,"o":65.24,"t":"2026-05-22T04:00:00Z","v":4194707,"vw":66.461413},{"c":68.26,"h":68.4,"l":66.35,"n":41320,"o":66.85,"t":"2026-05-26T04:00:00Z","v":3072203,"vw":67.620628},{"c":70.83,"h":71.565,"l":68.98,"n":90097,"o":68.99,"t":"2026-05-27T04:00:00Z","v":6756854,"vw":70.522665},{"c":71.31,"h":72.758,"l":69.64,"n":50669,"o":70.14,"t":"2026-05-28T04:00:00Z","v":3706962,"vw":71.442428},{"c":71.82,"h":73.88,"l":69.89,"n":57954,"o":70.95,"t":"2026-05-29T04:00:00Z","v":5062874,"vw":72.305879},{"c":71.06,"h":71.36,"l":69.6101,"n":46344,"o":70.75,"t":"2026-06-01T04:00:00Z","v":2739945,"vw":70.664873},{"c":74.08,"h":75.79,"l":71.04,"n":56247,"o":71.77,"t":"2026-06-02T04:00:00Z","v":4489312,"vw":74.306558},{"c":76.55,"h":78.82,"l":74.54,"n":65141,"o":75.34,"t":"2026-06-03T04:00:00Z","v":4843237,"vw":77.46573},{"c":77.03,"h":77.07,"l":74.8,"n":51219,"o":75.36,"t":"2026-06-04T04:00:00Z","v":3875388,"vw":76.454457},{"c":72.63,"h":75.8,"l":71.66,"n":53456,"o":75.78,"t":"2026-06-05T04:00:00Z","v":3779522,"vw":72.883591},{"c":75.86,"h":76.355,"l":73.735,"n":49779,"o":74.15,"t":"2026-06-08T04:00:00Z","v":3556868,"vw":75.664746},{"c":73.27,"h":76.06,"l":70.995,"n":54098,"o":75.9,"t":"2026-06-09T04:00:00Z","v":3765338,"vw":73.411161},{"c":71.29,"h":75.25,"l":71.24,"n":46994,"o":73.96,"t":"2026-06-10T04:00:00Z","v":3549461,"vw":72.398517},{"c":74.85,"h":75.02,"l":71.795,"n":40870,"o":72.38,"t":"2026-06-11T04:00:00Z","v":3333242,"vw":74.156778},{"c":74.51,"h":75.675,"l":74.03,"n":32913,"o":75.14,"t":"2026-06-12T04:00:00Z","v":1921333,"vw":74.679393},{"c":73.52,"h":76.5,"l":73.48,"n":40095,"o":75.92,"t":"2026-06-15T04:00:00Z","v":2961486,"vw":74.1242},{"c":72.6,"h":74.01,"l":72.06,"n":35633,"o":73.59,"t":"2026-06-16T04:00:00Z","v":2435994,"vw":72.677134},{"c":70.54,"h":73,"l":70.47,"n":46926,"o":72.48,"t":"2026-06-17T04:00:00Z","v":3128024,"vw":71.554518},{"c":71.84,"h":72.43,"l":70.35,"n":30788,"o":71.945,"t":"2026-06-18T04:00:00Z","v":3447935,"vw":71.758491},{"c":72.34,"h":73.855,"l":72.01,"n":34667,"o":72.09,"t":"2026-06-22T04:00:00Z","v":4210680,"vw":72.62048},{"c":70.52,"h":71.75,"l":68.9145,"n":35121,"o":70.1,"t":"2026-06-23T04:00:00Z","v":2536221,"vw":70.727958},{"c":68.19,"h":71.09,"l":67.23,"n":46251,"o":70.46,"t":"2026-06-24T04:00:00Z","v":2880448,"vw":68.270004},{"c":69.47,"h":69.85,"l":67.7,"n":33061,"o":69.28,"t":"2026-06-25T04:00:00Z","v":2683160,"vw":69.286538},{"c":68.11,"h":69.31,"l":67.06,"n":37571,"o":68.17,"t":"2026-06-26T04:00:00Z","v":3714840,"vw":67.958326},{"c":65.89,"h":68,"l":65.57,"n":45493,"o":67.05,"t":"2026-06-29T04:00:00Z","v":2800918,"vw":66.189312},{"c":66.4,"h":66.79,"l":65.485,"n":30415,"o":65.99,"t":"2026-06-30T04:00:00Z","v":2296798,"vw":66.334059},{"c":64.36,"h":66.2,"l":64.33,"n":30997,"o":65.28,"t":"2026-07-01T04:00:00Z","v":2523672,"vw":65.008192},{"c":63.52,"h":65.67,"l":62.67,"n":39782,"o":65.31,"t":"2026-07-02T04:00:00Z","v":3659123,"vw":63.510541},{"c":65.91,"h":65.94,"l":64.05,"n":34479,"o":64.08,"t":"2026-07-06T04:00:00Z","v":2339198,"vw":65.355332},{"c":64.07,"h":65.07,"l":63.83,"n":42925,"o":64.66,"t":"2026-07-07T04:00:00Z","v":3049680,"vw":64.220906},{"c":64.21,"h":64.33,"l":62.4025,"n":28303,"o":63.38,"t":"2026-07-08T04:00:00Z","v":1918161,"vw":63.829762},{"c":64.73,"h":66.32,"l":64.595,"n":28256,"o":65.53,"t":"2026-07-09T04:00:00Z","v":2258345,"vw":65.098015},{"c":64.99,"h":65.65,"l":64.22,"n":26492,"o":64.75,"t":"2026-07-10T04:00:00Z","v":1486307,"vw":65.171024},{"c":63.64,"h":65.34,"l":63.495,"n":20226,"o":64.8,"t":"2026-07-13T04:00:00Z","v":1283335,"vw":63.851202},{"c":64.04,"h":65.18,"l":63.04,"n":23229,"o":64.94,"t":"2026-07-14T04:00:00Z","v":1550472,"vw":63.889976},{"c":64.01,"h":64.81,"l":63.36,"n":33163,"o":64.44,"t":"2026-07-15T04:00:00Z","v":1972982,"vw":64.132241},{"c":62.77,"h":64.75,"l":62.18,"n":44114,"o":63.72,"t":"2026-07-16T04:00:00Z","v":4147427,"vw":62.676593},{"c":62.44,"h":63.125,"l":60.07,"n":41629,"o":61.65,"t":"2026-07-17T04:00:00Z","v":2972312,"vw":62.369361},{"c":61.62,"h":63.14,"l":61.52,"n":29971,"o":62.85,"t":"2026-07-20T04:00:00Z","v":1762903,"vw":61.876664},{"c":63.63,"h":63.785,"l":61.96,"n":26289,"o":62.82,"t":"2026-07-21T04:00:00Z","v":2130319,"vw":63.414517},{"c":64.25,"h":65.32,"l":63.34,"n":30013,"o":63.35,"t":"2026-07-22T04:00:00Z","v":1575077,"vw":64.355286},{"c":64.33,"h":64.54,"l":62.78,"n":34522,"o":63.14,"t":"2026-07-23T04:00:00Z","v":2925935,"vw":64.16617},{"c":64.39,"h":65.18,"l":64.005,"n":23275,"o":64.73,"t":"2026-07-24T04:00:00Z","v":1413185,"vw":64.455838},{"c":63.68,"h":64.96,"l":62.62,"n":30138,"o":64.18,"t":"2026-07-27T04:00:00Z","v":1928742,"vw":63.469532},{"c":63.21,"h":63.69,"l":61.64,"n":35299,"o":63.37,"t":"2026-07-28T04:00:00Z","v":2147139,"vw":62.871121},{"c":62.2,"h":63.66,"l":61.48,"n":28147,"o":63.36,"t":"2026-07-29T04:00:00Z","v":1719107,"vw":62.306535},{"c":64.41,"h":64.49,"l":62.7288,"n":34608,"o":63.51,"t":"2026-07-30T04:00:00Z","v":2517872,"vw":63.953031},{"c":63.74,"h":65,"l":62.85,"n":28982,"o":64.5,"t":"2026-07-31T04:00:00Z","v":1931030,"vw":63.74594},{"c":63.31,"h":64.56,"l":62.43,"n":30426,"o":63.22,"t":"2026-08-03T04:00:00Z","v":1868711,"vw":63.305483},{"c":63.04,"h":63.38,"l":60.51,"n":51768,"o":61.58,"t":"2026-08-04T04:00:00Z","v":3544237,"vw":62.756488},{"c":66.78,"h":68.5848,"l":64.18,"n":48526,"o":64.62,"t":"2026-08-05T04:00:00Z","v":3537897,"vw":67.223448},{"c":65.8,"h":67.905,"l":65.7,"n":41281,"o":66.42,"t":"2026-08-06T04:00:00Z","v":3079702,"vw":66.401669},{"c":68.42,"h":69.12,"l":66.54,"n":36134,"o":66.54,"t":"2026-08-07T04:00:00Z","v":2152631,"vw":68.417867},{"c":69.28,"h":70.1,"l":68.08,"n":48304,"o":68.94,"t":"2026-08-10T04:00:00Z","v":3362043,"vw":69.527411},{"c":69.68,"h":70.71,"l":68.94,"n":35108,"o":69.71,"t":"2026-08-11T04:00:00Z","v":2052967,"vw":69.6267},{"c":68.85,"h":70.98,"l":68.79,"n":31885,"o":70.98,"t":"2026-08-12T04:00:00Z","v":1685962,"vw":69.10151},{"c":67.87,"h":69.32,"l":67.465,"n":29856,"o":68.88,"t":"2026-08-13T04:00:00Z","v":1711481,"vw":68.100924},{"c":68.66,"h":68.96,"l":67.5,"n":24327,"o":67.7,"t":"2026-08-14T04:00:00Z","v":1562648,"vw":68.54561},{"c":69.9,"h":70.64,"l":68.2,"n":28175,"o":68.63,"t":"2026-08-17T04:00:00Z","v":2641933,"vw":69.954323},{"c":67.95,"h":69.173,"l":67.91,"n":27518,"o":69.14,"t":"2026-08-18T04:00:00Z","v":1638985,"vw":68.19177},{"c":66.23,"h":68.75,"l":65.99,"n":35414,"o":68.01,"t":"2026-08-19T04:00:00Z","v":2566966,"vw":66.669349},{"c":64.8,"h":66.2943,"l":64.55,"n":31101,"o":65.51,"t":"2026-08-20T04:00:00Z","v":2075359,"vw":64.942035},{"c":67.78,"h":68.35,"l":66.3501,"n":29197,"o":66.76,"t":"2026-08-21T04:00:00Z","v":2022873,"vw":67.596699},{"c":64.36,"h":68.7608,"l":64.05,"n":32978,"o":67.4,"t":"2026-08-24T04:00:00Z","v":2151256,"vw":64.831535},{"c":65.1,"h":65.61,"l":64.61,"n":23110,"o":64.93,"t":"2026-08-25T04:00:00Z","v":1830416,"vw":65.097814},{"c":64.69,"h":65.725,"l":64.64,"n":25525,"o":65.16,"t":"2026-08-26T04:00:00Z","v":1561220,"vw":64.925548},{"c":64.8,"h":65.2,"l":64,"n":25897,"o":64.75,"t":"2026-08-27T04:00:00Z","v":1694432,"vw":64.785766},{"c":64.09,"h":65.65,"l":63.7,"n":22829,"o":65.31,"t":"2026-08-28T04:00:00Z","v":1352160,"vw":64.153135},{"c":64.16,"h":65.13,"l":64.14,"n":22824,"o":64.56,"t":"2026-08-31T04:00:00Z","v":1432742,"vw":64.345341},{"c":63.54,"h":64.28,"l":63.035,"n":24724,"o":64.08,"t":"2026-09-01T04:00:00Z","v":1886712,"vw":63.565937},{"c":65.18,"h":65.2,"l":63.76,"n":21420,"o":63.86,"t":"2026-09-02T04:00:00Z","v":1888413,"vw":65.004062},{"c":65.73,"h":66.28,"l":65.13,"n":20692,"o":65.7,"t":"2026-09-03T04:00:00Z","v":1199604,"vw":65.799041},{"c":67.54,"h":67.73,"l":65.65,"n":25478,"o":65.65,"t":"2026-09-04T04:00:00Z","v":1444311,"vw":67.277371},{"c":66.26,"h":67.615,"l":66.12,"n":23784,"o":67.28,"t":"2026-09-08T04:00:00Z","v":1436256,"vw":66.537813},{"c":65.26,"h":66.977,"l":65.13,"n":22940,"o":66.27,"t":"2026-09-09T04:00:00Z","v":1637239,"vw":65.431046},{"c":65.69,"h":65.97,"l":64.195,"n":20922,"o":64.91,"t":"2026-09-10T04:00:00Z","v":1575514,"vw":65.625551},{"c":66.65,"h":67.1,"l":66.01,"n":22594,"o":66.63,"t":"2026-09-11T04:00:00Z","v":1489621,"vw":66.61455},{"c":63.95,"h":65.4,"l":63.51,"n":35612,"o":65.4,"t":"2026-09-14T04:00:00Z","v":2519832,"vw":63.971336},{"c":62.49,"h":64.43,"l":62.185,"n":27228,"o":64.24,"t":"2026-09-15T04:00:00Z","v":1561968,"vw":62.704884},{"c":62.27,"h":63.41,"l":61.44,"n":25181,"o":63.13,"t":"2026-09-16T04:00:00Z","v":1590916,"vw":62.428786},{"c":63.76,"h":64.5,"l":63.205,"n":29391,"o":63.205,"t":"2026-09-17T04:00:00Z","v":1943636,"vw":63.936335},{"c":63.32,"h":63.99,"l":62.49,"n":27997,"o":63.59,"t":"2026-09-18T04:00:00Z","v":5976302,"vw":63.274166},{"c":63.32,"h":63.96,"l":63.03,"n":33111,"o":63.72,"t":"2026-09-21T04:00:00Z","v":2554302,"vw":63.340983},{"c":61.11,"h":63.89,"l":60.8,"n":47868,"o":63.55,"t":"2026-09-22T04:00:00Z","v":3951791,"vw":61.363379},{"c":60.55,"h":61.28,"l":59.405,"n":35431,"o":60.72,"t":"2026-09-23T04:00:00Z","v":2647947,"vw":60.606289},{"c":58.48,"h":60.6,"l":58.1,"n":40675,"o":60.24,"t":"2026-09-24T04:00:00Z","v":3199397,"vw":58.936369},{"c":61.32,"h":61.39,"l":58.55,"n":36751,"o":59.38,"t":"2026-09-25T04:00:00Z","v":2769628,"vw":60.798007},{"c":61.07,"h":62.12,"l":60.42,"n":43374,"o":61.01,"t":"2026-09-28T04:00:00Z","v":3561925,"vw":61.121368},{"c":60.94,"h":61.315,"l":60.36,"n":29523,"o":61.06,"t":"2026-09-29T04:00:00Z","v":2109275,"vw":60.911199},{"c":60.11,"h":61.7,"l":59.76,"n":37439,"o":60.95,"t":"2026-09-30T04:00:00Z","v":3010602,"vw":60.305111},{"c":60.38,"h":60.615,"l":59.15,"n":30505,"o":59.93,"t":"2026-10-01T04:00:00Z","v":1878585,"vw":60.176363},{"c":60.52,"h":61.265,"l":60.185,"n":29554,"o":60.84,"t":"2026-10-02T04:00:00Z","v":2228914,"vw":60.705313},{"c":60.26,"h":61.07,"l":59.85,"n":28513,"o":60.4,"t":"2026-10-05T04:00:00Z","v":2101719,"vw":60.436397},{"c":63.36,"h":63.69,"l":62.3901,"n":45774,"o":63.3,"t":"2026-10-06T04:00:00Z","v":3577244,"vw":63.339195},{"c":62.36,"h":62.675,"l":61.13,"n":31825,"o":62.32,"t":"2026-10-07T04:00:00Z","v":2219852,"vw":61.924959},{"c":61.72,"h":62.21,"l":61,"n":35537,"o":61.54,"t":"2026-10-08T04:00:00Z","v":3115093,"vw":61.703557},{"c":61.3,"h":62.25,"l":61.17,"n":29389,"o":62.01,"t":"2026-10-09T04:00:00Z","v":2260633,"vw":61.565849},{"c":60.03,"h":61.425,"l":59.975,"n":26005,"o":61.21,"t":"2026-10-12T04:00:00Z","v":2063406,"vw":60.320761},{"c":60.57,"h":60.79,"l":59.78,"n":31242,"o":60.04,"t":"2026-10-13T04:00:00Z","v":2308194,"vw":60.451105},{"c":58.5,"h":60.36,"l":57.94,"n":39425,"o":59.96,"t":"2026-10-14T04:00:00Z","v":3129517,"vw":58.693645},{"c":58.67,"h":58.955,"l":57.155,"n":38760,"o":58.76,"t":"2026-10-15T04:00:00Z","v":3223192,"vw":58.379673},{"c":58.13,"h":59.97,"l":57.72,"n":27718,"o":58.92,"t":"2026-10-16T04:00:00Z","v":2003661,"vw":58.492663},{"c":58.23,"h":58.82,"l":58.03,"n":30276,"o":58.51,"t":"2026-10-19T04:00:00Z","v":2077970,"vw":58.356245},{"c":58.57,"h":58.6,"l":56.755,"n":37552,"o":57.24,"t":"2026-10-20T04:00:00Z","v":2856603,"vw":58.021446},{"c":57.45,"h":58.9242,"l":57.195,"n":45025,"o":58.81,"t":"2026-10-21T04:00:00Z","v":4055644,"vw":57.639825},{"c":56.15,"h":56.85,"l":55.451,"n":3212,"o":56.51,"t":"2026-10-22T04:00:00Z","v":291866,"vw":56.082351}],"volatilityBars":[{"c":63.27,"h":63.96,"l":63.21,"n":378,"o":63.72,"t":"2026-09-21T13:30:00Z","v":25763,"vw":63.530374},{"c":63.325,"h":63.54,"l":63.215,"n":730,"o":63.215,"t":"2026-09-21T13:45:00Z","v":37274,"vw":63.336122},{"c":63.51,"h":63.55,"l":63.03,"n":1284,"o":63.315,"t":"2026-09-21T14:00:00Z","v":71188,"vw":63.270044},{"c":63.44,"h":63.5,"l":63.32,"n":838,"o":63.485,"t":"2026-09-21T14:15:00Z","v":35861,"vw":63.402829},{"c":63.2,"h":63.46,"l":63.13,"n":926,"o":63.44,"t":"2026-09-21T14:30:00Z","v":43490,"vw":63.306915},{"c":63.27,"h":63.27,"l":63.09,"n":1019,"o":63.16,"t":"2026-09-21T14:45:00Z","v":48578,"vw":63.175174},{"c":63.39,"h":63.43,"l":63.21,"n":1134,"o":63.27,"t":"2026-09-21T15:00:00Z","v":57183,"vw":63.307842},{"c":63.31,"h":63.46,"l":63.27,"n":976,"o":63.41,"t":"2026-09-21T15:15:00Z","v":45590,"vw":63.387845},{"c":63.225,"h":63.34,"l":63.215,"n":867,"o":63.29,"t":"2026-09-21T15:30:00Z","v":41703,"vw":63.274524},{"c":63.38,"h":63.41,"l":63.18,"n":1284,"o":63.225,"t":"2026-09-21T15:45:00Z","v":73296,"vw":63.276507},{"c":63.54,"h":63.57,"l":63.36,"n":1127,"o":63.375,"t":"2026-09-21T16:00:00Z","v":60545,"vw":63.459555},{"c":63.62,"h":63.74,"l":63.565,"n":763,"o":63.565,"t":"2026-09-21T16:15:00Z","v":30182,"vw":63.661541},{"c":63.57,"h":63.71,"l":63.56,"n":642,"o":63.62,"t":"2026-09-21T16:30:00Z","v":28217,"vw":63.614684},{"c":63.58,"h":63.6,"l":63.515,"n":717,"o":63.6,"t":"2026-09-21T16:45:00Z","v":37938,"vw":63.554576},{"c":63.43,"h":63.58,"l":63.4,"n":919,"o":63.58,"t":"2026-09-21T17:00:00Z","v":47650,"vw":63.468485},{"c":63.41,"h":63.59,"l":63.35,"n":1267,"o":63.4,"t":"2026-09-21T17:15:00Z","v":79699,"vw":63.461909},{"c":63.415,"h":63.44,"l":63.32,"n":1331,"o":63.41,"t":"2026-09-21T17:30:00Z","v":87964,"vw":63.37129},{"c":63.38,"h":63.46,"l":63.35,"n":1058,"o":63.43,"t":"2026-09-21T17:45:00Z","v":61822,"vw":63.408714},{"c":63.46,"h":63.49,"l":63.295,"n":1258,"o":63.36,"t":"2026-09-21T18:00:00Z","v":74756,"vw":63.384472},{"c":63.56,"h":63.56,"l":63.39,"n":1137,"o":63.46,"t":"2026-09-21T18:15:00Z","v":70177,"vw":63.482193},{"c":63.53,"h":63.575,"l":63.47,"n":1082,"o":63.56,"t":"2026-09-21T18:30:00Z","v":56470,"vw":63.521817},{"c":63.61,"h":63.71,"l":63.525,"n":1361,"o":63.55,"t":"2026-09-21T18:45:00Z","v":75640,"vw":63.595342},{"c":63.41,"h":63.63,"l":63.34,"n":1300,"o":63.61,"t":"2026-09-21T19:00:00Z","v":65414,"vw":63.510767},{"c":63.295,"h":63.4,"l":63.285,"n":1637,"o":63.395,"t":"2026-09-21T19:15:00Z","v":80445,"vw":63.349037},{"c":63.18,"h":63.355,"l":63.17,"n":1952,"o":63.285,"t":"2026-09-21T19:30:00Z","v":114350,"vw":63.283049},{"c":63.31,"h":63.34,"l":63.07,"n":5992,"o":63.18,"t":"2026-09-21T19:45:00Z","v":473316,"vw":63.200568},{"c":63.32,"h":63.32,"l":63.32,"n":58,"o":63.32,"t":"2026-09-21T20:00:00Z","v":615679,"vw":63.32},{"c":63.0101,"h":63.0101,"l":63.0101,"n":1,"o":63.0101,"t":"2026-09-21T20:30:00Z","v":188,"vw":63.0101},{"c":62.82,"h":63.89,"l":62.59,"n":1000,"o":63.55,"t":"2026-09-22T13:30:00Z","v":164032,"vw":63.193336},{"c":62.72,"h":62.96,"l":62.68,"n":1288,"o":62.77,"t":"2026-09-22T13:45:00Z","v":48862,"vw":62.804613},{"c":62.76,"h":62.9,"l":62.69,"n":1334,"o":62.75,"t":"2026-09-22T14:00:00Z","v":57035,"vw":62.785266},{"c":62.12,"h":62.72,"l":62.04,"n":2958,"o":62.72,"t":"2026-09-22T14:15:00Z","v":197610,"vw":62.283392},{"c":61.7,"h":62.17,"l":61.68,"n":1679,"o":62.13,"t":"2026-09-22T14:30:00Z","v":80614,"vw":61.874804},{"c":61.58,"h":61.7,"l":61.34,"n":2124,"o":61.68,"t":"2026-09-22T14:45:00Z","v":121283,"vw":61.535866},{"c":61.61,"h":61.7,"l":61.59,"n":1679,"o":61.625,"t":"2026-09-22T15:00:00Z","v":106927,"vw":61.650238},{"c":61.12,"h":61.63,"l":61.061,"n":2273,"o":61.63,"t":"2026-09-22T15:15:00Z","v":160842,"vw":61.249998},{"c":60.895,"h":61.25,"l":60.8,"n":2016,"o":61.12,"t":"2026-09-22T15:30:00Z","v":95944,"vw":60.999572},{"c":61.04,"h":61.04,"l":60.835,"n":1473,"o":60.895,"t":"2026-09-22T15:45:00Z","v":61746,"vw":60.945179},{"c":61.065,"h":61.16,"l":61.01,"n":1368,"o":61.01,"t":"2026-09-22T16:00:00Z","v":63268,"vw":61.089793},{"c":60.97,"h":61.065,"l":60.82,"n":1489,"o":61.065,"t":"2026-09-22T16:15:00Z","v":56841,"vw":60.939432},{"c":61.03,"h":61.11,"l":60.93,"n":1168,"o":60.965,"t":"2026-09-22T16:30:00Z","v":48086,"vw":61.021187},{"c":61.1,"h":61.22,"l":60.96,"n":1724,"o":61.04,"t":"2026-09-22T16:45:00Z","v":86173,"vw":61.087318},{"c":61.01,"h":61.1325,"l":60.925,"n":1131,"o":61.1,"t":"2026-09-22T17:00:00Z","v":51162,"vw":61.03757},{"c":60.96,"h":61.08,"l":60.94,"n":1099,"o":61.03,"t":"2026-09-22T17:15:00Z","v":47162,"vw":61.006964},{"c":61.08,"h":61.12,"l":60.93,"n":1183,"o":60.93,"t":"2026-09-22T17:30:00Z","v":54028,"vw":61.025173},{"c":61.3,"h":61.3,"l":61.05,"n":1569,"o":61.085,"t":"2026-09-22T17:45:00Z","v":69937,"vw":61.165807},{"c":61.33,"h":61.5,"l":61.24,"n":1147,"o":61.32,"t":"2026-09-22T18:00:00Z","v":45189,"vw":61.366299},{"c":61.23,"h":61.36,"l":61.15,"n":1118,"o":61.33,"t":"2026-09-22T18:15:00Z","v":49543,"vw":61.270994},{"c":61.11,"h":61.27,"l":61.055,"n":1116,"o":61.23,"t":"2026-09-22T18:30:00Z","v":42614,"vw":61.136215},{"c":61.28,"h":61.33,"l":61.08,"n":1413,"o":61.11,"t":"2026-09-22T18:45:00Z","v":62841,"vw":61.230377},{"c":61.13,"h":61.28,"l":61.09,"n":1434,"o":61.26,"t":"2026-09-22T19:00:00Z","v":67518,"vw":61.160862},{"c":60.9,"h":61.17,"l":60.89,"n":2107,"o":61.13,"t":"2026-09-22T19:15:00Z","v":119902,"vw":61.023669},{"c":61.1,"h":61.13,"l":60.85,"n":3009,"o":60.89,"t":"2026-09-22T19:30:00Z","v":204923,"vw":60.992925},{"c":61.11,"h":61.34,"l":60.89,"n":7794,"o":61.09,"t":"2026-09-22T19:45:00Z","v":646985,"vw":61.066103},{"c":61.11,"h":61.11,"l":61.11,"n":78,"o":61.11,"t":"2026-09-22T20:00:00Z","v":1138894,"vw":61.11},{"c":59.705,"h":61.24,"l":59.665,"n":1369,"o":60.72,"t":"2026-09-23T13:30:00Z","v":126108,"vw":60.073732},{"c":59.765,"h":59.79,"l":59.405,"n":984,"o":59.68,"t":"2026-09-23T13:45:00Z","v":51544,"vw":59.580059},{"c":60.01,"h":60.01,"l":59.59,"n":1319,"o":59.75,"t":"2026-09-23T14:00:00Z","v":64605,"vw":59.79485},{"c":60.205,"h":60.25,"l":59.94,"n":1287,"o":59.94,"t":"2026-09-23T14:15:00Z","v":62194,"vw":60.068898},{"c":60.69,"h":60.71,"l":60.2,"n":1450,"o":60.205,"t":"2026-09-23T14:30:00Z","v":69089,"vw":60.513447},{"c":60.73,"h":61,"l":60.6,"n":1629,"o":60.69,"t":"2026-09-23T14:45:00Z","v":88609,"vw":60.781928},{"c":60.88,"h":60.98,"l":60.71,"n":1051,"o":60.745,"t":"2026-09-23T15:00:00Z","v":57407,"vw":60.817009},{"c":61.04,"h":61.11,"l":60.85,"n":918,"o":60.9,"t":"2026-09-23T15:15:00Z","v":45849,"vw":60.956305},{"c":61.065,"h":61.12,"l":60.89,"n":1045,"o":61,"t":"2026-09-23T15:30:00Z","v":53341,"vw":60.983974},{"c":61.215,"h":61.215,"l":60.81,"n":784,"o":61.11,"t":"2026-09-23T15:45:00Z","v":36087,"vw":61.003111},{"c":60.935,"h":61.175,"l":60.935,"n":684,"o":61.175,"t":"2026-09-23T16:00:00Z","v":27317,"vw":61.026153},{"c":61.06,"h":61.09,"l":60.93,"n":741,"o":60.935,"t":"2026-09-23T16:15:00Z","v":38498,"vw":60.990201},{"c":61.095,"h":61.11,"l":61.05,"n":615,"o":61.07,"t":"2026-09-23T16:30:00Z","v":22390,"vw":61.078994},{"c":60.95,"h":61.11,"l":60.92,"n":608,"o":61.095,"t":"2026-09-23T16:45:00Z","v":23060,"vw":61.015752},{"c":60.81,"h":61,"l":60.76,"n":611,"o":60.955,"t":"2026-09-23T17:00:00Z","v":29999,"vw":60.891739},{"c":60.92,"h":60.92,"l":60.755,"n":668,"o":60.795,"t":"2026-09-23T17:15:00Z","v":25129,"vw":60.829647},{"c":61.0122,"h":61.045,"l":60.75,"n":1136,"o":60.925,"t":"2026-09-23T17:30:00Z","v":156618,"vw":60.79115},{"c":61.25,"h":61.25,"l":61.07,"n":710,"o":61.08,"t":"2026-09-23T17:45:00Z","v":25014,"vw":61.121462},{"c":61.035,"h":61.28,"l":61.035,"n":950,"o":61.24,"t":"2026-09-23T18:00:00Z","v":40432,"vw":61.196194},{"c":61.03,"h":61.085,"l":61.01,"n":616,"o":61.04,"t":"2026-09-23T18:15:00Z","v":21269,"vw":61.05462},{"c":61.005,"h":61.115,"l":60.98,"n":664,"o":61.03,"t":"2026-09-23T18:30:00Z","v":22671,"vw":61.054618},{"c":60.975,"h":61.075,"l":60.93,"n":1078,"o":61.01,"t":"2026-09-23T18:45:00Z","v":45687,"vw":61.003428},{"c":60.91,"h":61,"l":60.875,"n":821,"o":60.99,"t":"2026-09-23T19:00:00Z","v":35025,"vw":60.916923},{"c":60.8,"h":60.94,"l":60.78,"n":1817,"o":60.93,"t":"2026-09-23T19:15:00Z","v":120066,"vw":60.819543},{"c":60.94,"h":61.12,"l":60.8,"n":2517,"o":60.8,"t":"2026-09-23T19:30:00Z","v":133164,"vw":60.948145},{"c":60.54,"h":60.935,"l":60.395,"n":8858,"o":60.935,"t":"2026-09-23T19:45:00Z","v":658750,"vw":60.56728},{"c":60.55,"h":60.55,"l":60.55,"n":67,"o":60.55,"t":"2026-09-23T20:00:00Z","v":490327,"vw":60.55},{"c":60.5,"h":60.55,"l":60.5,"n":3,"o":60.55,"t":"2026-09-23T20:30:00Z","v":12668,"vw":60.549605},{"c":60.04,"h":60.55,"l":59.61,"n":497,"o":60.24,"t":"2026-09-24T13:30:00Z","v":22577,"vw":60.173716},{"c":59.915,"h":60.11,"l":59.87,"n":662,"o":60.11,"t":"2026-09-24T13:45:00Z","v":27077,"vw":59.987609},{"c":60.54,"h":60.6,"l":59.87,"n":1445,"o":59.87,"t":"2026-09-24T14:00:00Z","v":90196,"vw":60.251819},{"c":59.94,"h":60.59,"l":59.85,"n":1311,"o":60.51,"t":"2026-09-24T14:15:00Z","v":120434,"vw":60.224378},{"c":59.93,"h":60.15,"l":59.91,"n":538,"o":59.96,"t":"2026-09-24T14:30:00Z","v":23465,"vw":60.022421},{"c":60.07,"h":60.1,"l":59.85,"n":560,"o":59.91,"t":"2026-09-24T14:45:00Z","v":22592,"vw":60.008333},{"c":59.775,"h":60.07,"l":59.775,"n":938,"o":60.07,"t":"2026-09-24T15:00:00Z","v":48062,"vw":59.944081},{"c":59.45,"h":59.88,"l":59.45,"n":1513,"o":59.785,"t":"2026-09-24T15:15:00Z","v":104056,"vw":59.642261},{"c":59.28,"h":59.52,"l":59.19,"n":1547,"o":59.45,"t":"2026-09-24T15:30:00Z","v":77641,"vw":59.309853},{"c":59.36,"h":59.54,"l":59.19,"n":1612,"o":59.28,"t":"2026-09-24T15:45:00Z","v":98590,"vw":59.410769},{"c":59.44,"h":59.45,"l":59.32,"n":1041,"o":59.36,"t":"2026-09-24T16:00:00Z","v":56507,"vw":59.363514},{"c":59.54,"h":59.96,"l":59.44,"n":2155,"o":59.465,"t":"2026-09-24T16:15:00Z","v":128684,"vw":59.667567},{"c":59.64,"h":59.8,"l":59.425,"n":1125,"o":59.57,"t":"2026-09-24T16:30:00Z","v":45431,"vw":59.610328},{"c":59.39,"h":59.625,"l":59.39,"n":988,"o":59.625,"t":"2026-09-24T16:45:00Z","v":39754,"vw":59.525429},{"c":59.4,"h":59.415,"l":59.285,"n":934,"o":59.33,"t":"2026-09-24T17:00:00Z","v":41730,"vw":59.331622},{"c":59.23,"h":59.4,"l":59.21,"n":903,"o":59.38,"t":"2026-09-24T17:15:00Z","v":39094,"vw":59.317021},{"c":59.27,"h":59.27,"l":59.11,"n":1161,"o":59.212,"t":"2026-09-24T17:30:00Z","v":51641,"vw":59.195694},{"c":59.455,"h":59.455,"l":59.27,"n":1060,"o":59.27,"t":"2026-09-24T17:45:00Z","v":49050,"vw":59.369847},{"c":59.32,"h":59.469,"l":59.185,"n":1047,"o":59.455,"t":"2026-09-24T18:00:00Z","v":55286,"vw":59.286983},{"c":59.28,"h":59.415,"l":59.26,"n":1204,"o":59.315,"t":"2026-09-24T18:15:00Z","v":58654,"vw":59.325041},{"c":59.06,"h":59.26,"l":58.99,"n":1762,"o":59.26,"t":"2026-09-24T18:30:00Z","v":109994,"vw":59.092221},{"c":58.59,"h":59.06,"l":58.52,"n":2431,"o":59.06,"t":"2026-09-24T18:45:00Z","v":165611,"vw":58.723677},{"c":58.11,"h":58.59,"l":58.1,"n":2090,"o":58.57,"t":"2026-09-24T19:00:00Z","v":126674,"vw":58.382992},{"c":58.25,"h":58.33,"l":58.115,"n":2215,"o":58.12,"t":"2026-09-24T19:15:00Z","v":143707,"vw":58.214699},{"c":58.39,"h":58.46,"l":58.21,"n":2571,"o":58.235,"t":"2026-09-24T19:30:00Z","v":166028,"vw":58.343854},{"c":58.48,"h":58.61,"l":58.32,"n":7111,"o":58.39,"t":"2026-09-24T19:45:00Z","v":631855,"vw":58.451368},{"c":58.48,"h":58.48,"l":58.47,"n":69,"o":58.47,"t":"2026-09-24T20:00:00Z","v":456742,"vw":58.479975},{"c":58.48,"h":58.48,"l":58.48,"n":2,"o":58.48,"t":"2026-09-24T20:30:00Z","v":11778,"vw":58.48},{"c":59.2,"h":59.22,"l":59.2,"n":15,"o":59.21,"t":"2026-09-25T08:15:00Z","v":1479,"vw":59.209804},{"c":59.21,"h":59.21,"l":59.21,"n":2,"o":59.21,"t":"2026-09-25T10:45:00Z","v":199,"vw":59.21},{"c":59.21,"h":59.21,"l":59.21,"n":9,"o":59.21,"t":"2026-09-25T12:15:00Z","v":1529,"vw":59.21},{"c":59.21,"h":59.21,"l":59.21,"n":6,"o":59.21,"t":"2026-09-25T12:30:00Z","v":820,"vw":59.21},{"c":59.21,"h":59.21,"l":59.21,"n":4,"o":59.21,"t":"2026-09-25T12:45:00Z","v":700,"vw":59.21},{"c":59.04,"h":59.38,"l":58.55,"n":528,"o":59.38,"t":"2026-09-25T13:30:00Z","v":55878,"vw":59.176603},{"c":59.275,"h":59.38,"l":58.74,"n":832,"o":59,"t":"2026-09-25T13:45:00Z","v":55034,"vw":59.109882},{"c":59.655,"h":59.655,"l":59.0001,"n":980,"o":59.22,"t":"2026-09-25T14:00:00Z","v":34710,"vw":59.234873},{"c":59.955,"h":59.96,"l":59.57,"n":1562,"o":59.6,"t":"2026-09-25T14:15:00Z","v":149274,"vw":59.81367},{"c":59.965,"h":60.0563,"l":59.82,"n":1059,"o":59.955,"t":"2026-09-25T14:30:00Z","v":63223,"vw":59.909536},{"c":60.25,"h":60.25,"l":59.965,"n":817,"o":59.965,"t":"2026-09-25T14:45:00Z","v":35210,"vw":60.137505},{"c":60.55,"h":60.59,"l":60.255,"n":1377,"o":60.275,"t":"2026-09-25T15:00:00Z","v":68734,"vw":60.413543},{"c":60.465,"h":60.66,"l":60.415,"n":1168,"o":60.565,"t":"2026-09-25T15:15:00Z","v":66097,"vw":60.545746},{"c":60.35,"h":60.62,"l":60.345,"n":1412,"o":60.49,"t":"2026-09-25T15:30:00Z","v":69024,"vw":60.532991},{"c":60.555,"h":60.58,"l":60.25,"n":934,"o":60.32,"t":"2026-09-25T15:45:00Z","v":36231,"vw":60.382828},{"c":60.75,"h":60.77,"l":60.545,"n":1565,"o":60.555,"t":"2026-09-25T16:00:00Z","v":114992,"vw":60.655704},{"c":60.6,"h":60.77,"l":60.47,"n":984,"o":60.77,"t":"2026-09-25T16:15:00Z","v":63661,"vw":60.572943},{"c":60.665,"h":60.795,"l":60.52,"n":1262,"o":60.6,"t":"2026-09-25T16:30:00Z","v":72780,"vw":60.606586},{"c":60.58,"h":60.68,"l":60.57,"n":752,"o":60.665,"t":"2026-09-25T16:45:00Z","v":38533,"vw":60.608222},{"c":60.71,"h":60.73,"l":60.51,"n":761,"o":60.56,"t":"2026-09-25T17:00:00Z","v":37190,"vw":60.637716},{"c":60.6,"h":60.74,"l":60.52,"n":876,"o":60.725,"t":"2026-09-25T17:15:00Z","v":44247,"vw":60.601588},{"c":60.68,"h":60.68,"l":60.395,"n":965,"o":60.6,"t":"2026-09-25T17:30:00Z","v":61240,"vw":60.515448},{"c":60.79,"h":60.81,"l":60.69,"n":753,"o":60.69,"t":"2026-09-25T17:45:00Z","v":31393,"vw":60.749036},{"c":60.88,"h":60.91,"l":60.71,"n":806,"o":60.795,"t":"2026-09-25T18:00:00Z","v":32796,"vw":60.775572},{"c":60.825,"h":60.88,"l":60.77,"n":968,"o":60.88,"t":"2026-09-25T18:15:00Z","v":43753,"vw":60.812048},{"c":60.79,"h":60.83,"l":60.72,"n":1022,"o":60.83,"t":"2026-09-25T18:30:00Z","v":45065,"vw":60.758425},{"c":60.67,"h":60.805,"l":60.67,"n":855,"o":60.8,"t":"2026-09-25T18:45:00Z","v":37710,"vw":60.720535},{"c":60.87,"h":60.875,"l":60.62,"n":1347,"o":60.68,"t":"2026-09-25T19:00:00Z","v":76532,"vw":60.716915},{"c":60.895,"h":60.92,"l":60.75,"n":1630,"o":60.87,"t":"2026-09-25T19:15:00Z","v":99471,"vw":60.852244},{"c":61.15,"h":61.16,"l":60.875,"n":2609,"o":60.89,"t":"2026-09-25T19:30:00Z","v":158781,"vw":60.997413},{"c":61.33,"h":61.39,"l":61.125,"n":8644,"o":61.14,"t":"2026-09-25T19:45:00Z","v":624142,"vw":61.266901},{"c":61.32,"h":61.32,"l":61.32,"n":72,"o":61.32,"t":"2026-09-25T20:00:00Z","v":505256,"vw":61.32},{"c":61.31,"h":61.31,"l":61.31,"n":1,"o":61.31,"t":"2026-09-25T20:15:00Z","v":100,"vw":61.31},{"c":61.32,"h":61.32,"l":61.32,"n":1,"o":61.32,"t":"2026-09-25T20:30:00Z","v":10900,"vw":61.32},{"c":61.9362,"h":61.9362,"l":61.9362,"n":1,"o":61.9362,"t":"2026-09-25T23:30:00Z","v":161,"vw":61.9362},{"c":61.8,"h":62.12,"l":60.8,"n":1475,"o":61.01,"t":"2026-09-28T13:30:00Z","v":241277,"vw":61.502079},{"c":61.875,"h":62.1,"l":61.75,"n":1970,"o":61.78,"t":"2026-09-28T13:45:00Z","v":144862,"vw":61.956967},{"c":61.805,"h":62.08,"l":61.77,"n":1528,"o":61.85,"t":"2026-09-28T14:00:00Z","v":73137,"vw":61.911056},{"c":61.7125,"h":61.85,"l":61.51,"n":1177,"o":61.82,"t":"2026-09-28T14:15:00Z","v":44116,"vw":61.634511},{"c":61.584,"h":61.71,"l":61.584,"n":1153,"o":61.69,"t":"2026-09-28T14:30:00Z","v":32620,"vw":61.659667},{"c":61.18,"h":61.6,"l":61.1671,"n":1436,"o":61.6,"t":"2026-09-28T14:45:00Z","v":91825,"vw":61.428102},{"c":60.99,"h":61.19,"l":60.985,"n":1207,"o":61.18,"t":"2026-09-28T15:00:00Z","v":55247,"vw":61.107328},{"c":60.975,"h":61.08,"l":60.91,"n":1040,"o":60.99,"t":"2026-09-28T15:15:00Z","v":50569,"vw":61.003886},{"c":60.85,"h":61.02,"l":60.705,"n":1021,"o":60.975,"t":"2026-09-28T15:30:00Z","v":65151,"vw":60.874831},{"c":60.6,"h":60.85,"l":60.6,"n":850,"o":60.825,"t":"2026-09-28T15:45:00Z","v":31659,"vw":60.69097},{"c":60.52,"h":60.845,"l":60.48,"n":1805,"o":60.63,"t":"2026-09-28T16:00:00Z","v":130764,"vw":60.632947},{"c":60.965,"h":61.09,"l":60.51,"n":1659,"o":60.53,"t":"2026-09-28T16:15:00Z","v":66143,"vw":60.730026},{"c":60.67,"h":60.96,"l":60.55,"n":1009,"o":60.96,"t":"2026-09-28T16:30:00Z","v":39065,"vw":60.72134},{"c":60.485,"h":60.81,"l":60.42,"n":969,"o":60.67,"t":"2026-09-28T16:45:00Z","v":32951,"vw":60.553048},{"c":60.895,"h":61.11,"l":60.48,"n":1552,"o":60.505,"t":"2026-09-28T17:00:00Z","v":85361,"vw":60.77571},{"c":60.68,"h":60.94,"l":60.68,"n":1646,"o":60.89,"t":"2026-09-28T17:15:00Z","v":103796,"vw":60.838435},{"c":60.83,"h":60.87,"l":60.59,"n":1186,"o":60.695,"t":"2026-09-28T17:30:00Z","v":53866,"vw":60.751254},{"c":60.88,"h":60.93,"l":60.83,"n":1011,"o":60.85,"t":"2026-09-28T17:45:00Z","v":45826,"vw":60.874622},{"c":61.28,"h":61.34,"l":60.875,"n":1566,"o":60.89,"t":"2026-09-28T18:00:00Z","v":110950,"vw":61.140261},{"c":60.88,"h":61.25,"l":60.88,"n":1469,"o":61.25,"t":"2026-09-28T18:15:00Z","v":96844,"vw":61.050833},{"c":60.96,"h":60.96,"l":60.86,"n":1166,"o":60.89,"t":"2026-09-28T18:30:00Z","v":59216,"vw":60.885161},{"c":61.005,"h":61.09,"l":60.93,"n":1204,"o":60.945,"t":"2026-09-28T18:45:00Z","v":53364,"vw":61.012467},{"c":60.86,"h":61.03,"l":60.84,"n":1494,"o":60.965,"t":"2026-09-28T19:00:00Z","v":66094,"vw":60.93218},{"c":60.95,"h":61.03,"l":60.835,"n":2181,"o":60.85,"t":"2026-09-28T19:15:00Z","v":108438,"vw":60.905723},{"c":61.1,"h":61.11,"l":60.94,"n":2196,"o":60.94,"t":"2026-09-28T19:30:00Z","v":88981,"vw":61.060005},{"c":61.1,"h":61.22,"l":60.9,"n":8264,"o":61.09,"t":"2026-09-28T19:45:00Z","v":557467,"vw":61.107135},{"c":61.07,"h":61.07,"l":61.07,"n":55,"o":61.07,"t":"2026-09-28T20:00:00Z","v":720558,"vw":61.07},{"c":60.8,"h":61.315,"l":60.37,"n":471,"o":61.06,"t":"2026-09-29T13:30:00Z","v":44984,"vw":60.781286},{"c":60.6002,"h":60.7975,"l":60.36,"n":598,"o":60.7,"t":"2026-09-29T13:45:00Z","v":31447,"vw":60.552331},{"c":60.98,"h":61.06,"l":60.54,"n":830,"o":60.56,"t":"2026-09-29T14:00:00Z","v":36538,"vw":60.790017},{"c":60.835,"h":61.07,"l":60.77,"n":1164,"o":60.98,"t":"2026-09-29T14:15:00Z","v":49450,"vw":60.925292},{"c":60.995,"h":61.08,"l":60.75,"n":946,"o":60.86,"t":"2026-09-29T14:30:00Z","v":37121,"vw":60.910132},{"c":60.78,"h":61.05,"l":60.76,"n":859,"o":60.99,"t":"2026-09-29T14:45:00Z","v":36576,"vw":60.890839},{"c":60.72,"h":60.78,"l":60.58,"n":837,"o":60.78,"t":"2026-09-29T15:00:00Z","v":30958,"vw":60.688624},{"c":60.81,"h":60.88,"l":60.71,"n":803,"o":60.73,"t":"2026-09-29T15:15:00Z","v":34336,"vw":60.786884},{"c":60.81,"h":60.92,"l":60.75,"n":864,"o":60.81,"t":"2026-09-29T15:30:00Z","v":34771,"vw":60.851119},{"c":60.78,"h":60.99,"l":60.65,"n":1094,"o":60.85,"t":"2026-09-29T15:45:00Z","v":47509,"vw":60.808885},{"c":60.715,"h":60.9,"l":60.68,"n":1037,"o":60.78,"t":"2026-09-29T16:00:00Z","v":81870,"vw":60.79691},{"c":60.69,"h":60.83,"l":60.65,"n":1070,"o":60.7,"t":"2026-09-29T16:15:00Z","v":76286,"vw":60.731683},{"c":60.76,"h":60.805,"l":60.69,"n":722,"o":60.69,"t":"2026-09-29T16:30:00Z","v":49721,"vw":60.72156},{"c":60.77,"h":60.87,"l":60.705,"n":922,"o":60.77,"t":"2026-09-29T16:45:00Z","v":37551,"vw":60.79861},{"c":60.78,"h":60.845,"l":60.72,"n":844,"o":60.75,"t":"2026-09-29T17:00:00Z","v":41975,"vw":60.785633},{"c":60.79,"h":60.86,"l":60.75,"n":731,"o":60.79,"t":"2026-09-29T17:15:00Z","v":28911,"vw":60.796211},{"c":61.09,"h":61.11,"l":60.8,"n":874,"o":60.8,"t":"2026-09-29T17:30:00Z","v":59266,"vw":60.907568},{"c":60.985,"h":61.16,"l":60.965,"n":751,"o":61.09,"t":"2026-09-29T17:45:00Z","v":35256,"vw":61.042755},{"c":60.87,"h":61.17,"l":60.86,"n":1016,"o":60.985,"t":"2026-09-29T18:00:00Z","v":49565,"vw":61.02691},{"c":60.83,"h":60.98,"l":60.8,"n":847,"o":60.88,"t":"2026-09-29T18:15:00Z","v":41659,"vw":60.884148},{"c":60.97,"h":61.11,"l":60.82,"n":991,"o":60.84,"t":"2026-09-29T18:30:00Z","v":46889,"vw":60.954519},{"c":60.935,"h":61.02,"l":60.87,"n":1025,"o":61.01,"t":"2026-09-29T18:45:00Z","v":47467,"vw":60.950141},{"c":61.06,"h":61.075,"l":60.84,"n":1085,"o":60.95,"t":"2026-09-29T19:00:00Z","v":58389,"vw":60.94642},{"c":60.99,"h":61.07,"l":60.92,"n":1380,"o":61.04,"t":"2026-09-29T19:15:00Z","v":81771,"vw":61.020503},{"c":60.92,"h":61.155,"l":60.89,"n":1978,"o":60.98,"t":"2026-09-29T19:30:00Z","v":122059,"vw":61.037262},{"c":60.945,"h":61.13,"l":60.9,"n":5618,"o":60.93,"t":"2026-09-29T19:45:00Z","v":428824,"vw":60.979037},{"c":60.94,"h":60.94,"l":60.94,"n":56,"o":60.94,"t":"2026-09-29T20:00:00Z","v":420671,"vw":60.94},{"c":61.52,"h":61.7,"l":60.91,"n":807,"o":60.95,"t":"2026-09-30T13:30:00Z","v":61251,"vw":61.405802},{"c":61.05,"h":61.62,"l":60.98,"n":922,"o":61.52,"t":"2026-09-30T13:45:00Z","v":43335,"vw":61.338891},{"c":61.53,"h":61.54,"l":60.84,"n":1034,"o":61.0325,"t":"2026-09-30T14:00:00Z","v":47070,"vw":61.183699},{"c":61.225,"h":61.59,"l":61.21,"n":855,"o":61.5865,"t":"2026-09-30T14:15:00Z","v":32164,"vw":61.434511},{"c":60.785,"h":61.33,"l":60.77,"n":1178,"o":61.26,"t":"2026-09-30T14:30:00Z","v":54582,"vw":61.033396},{"c":60.92,"h":60.95,"l":60.745,"n":956,"o":60.79,"t":"2026-09-30T14:45:00Z","v":40811,"vw":60.827214},{"c":60.5,"h":60.94,"l":60.465,"n":1560,"o":60.86,"t":"2026-09-30T15:00:00Z","v":90203,"vw":60.773484},{"c":60.415,"h":60.64,"l":60.37,"n":1015,"o":60.5112,"t":"2026-09-30T15:15:00Z","v":39314,"vw":60.509991},{"c":60.15,"h":60.42,"l":60.15,"n":1582,"o":60.42,"t":"2026-09-30T15:30:00Z","v":93251,"vw":60.277259},{"c":60.18,"h":60.2,"l":60.09,"n":791,"o":60.15,"t":"2026-09-30T15:45:00Z","v":30076,"vw":60.152676},{"c":59.905,"h":60.19,"l":59.76,"n":1889,"o":60.19,"t":"2026-09-30T16:00:00Z","v":141004,"vw":59.904033},{"c":60.01,"h":60.07,"l":59.89,"n":904,"o":59.915,"t":"2026-09-30T16:15:00Z","v":48213,"vw":59.972384},{"c":60.43,"h":60.43,"l":59.995,"n":898,"o":59.9976,"t":"2026-09-30T16:30:00Z","v":44935,"vw":60.2091},{"c":60.415,"h":60.47,"l":60.29,"n":1013,"o":60.42,"t":"2026-09-30T16:45:00Z","v":45919,"vw":60.367573},{"c":60.44,"h":60.48,"l":60.31,"n":957,"o":60.39,"t":"2026-09-30T17:00:00Z","v":54701,"vw":60.412476},{"c":60.43,"h":60.51,"l":60.36,"n":928,"o":60.43,"t":"2026-09-30T17:15:00Z","v":48058,"vw":60.413056},{"c":60.445,"h":60.58,"l":60.32,"n":928,"o":60.43,"t":"2026-09-30T17:30:00Z","v":43278,"vw":60.426461},{"c":60.55,"h":60.57,"l":60.37,"n":1051,"o":60.47,"t":"2026-09-30T17:45:00Z","v":41536,"vw":60.461894},{"c":60.585,"h":60.64,"l":60.45,"n":1069,"o":60.55,"t":"2026-09-30T18:00:00Z","v":49638,"vw":60.558851},{"c":60.33,"h":60.6,"l":60.31,"n":1126,"o":60.58,"t":"2026-09-30T18:15:00Z","v":47739,"vw":60.459053},{"c":60.365,"h":60.415,"l":60.2629,"n":1221,"o":60.35,"t":"2026-09-30T18:30:00Z","v":55040,"vw":60.338368},{"c":60.45,"h":60.495,"l":60.3,"n":1316,"o":60.36,"t":"2026-09-30T18:45:00Z","v":54141,"vw":60.374628},{"c":60.2,"h":60.51,"l":60.18,"n":1503,"o":60.47,"t":"2026-09-30T19:00:00Z","v":83004,"vw":60.360905},{"c":60.24,"h":60.32,"l":60.19,"n":1675,"o":60.22,"t":"2026-09-30T19:15:00Z","v":77262,"vw":60.255193},{"c":60.38,"h":60.465,"l":60.2,"n":2524,"o":60.24,"t":"2026-09-30T19:30:00Z","v":137122,"vw":60.351802},{"c":60.11,"h":60.485,"l":60.06,"n":7622,"o":60.38,"t":"2026-09-30T19:45:00Z","v":485579,"vw":60.276591},{"c":60.11,"h":60.11,"l":60.08,"n":71,"o":60.08,"t":"2026-09-30T20:00:00Z","v":1004927,"vw":60.109997},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-09-30T20:30:00Z","v":16213,"vw":60.11},{"c":60.11,"h":60.11,"l":60.11,"n":1,"o":60.11,"t":"2026-10-01T11:15:00Z","v":62600,"vw":60.11},{"c":59.95,"h":60.445,"l":59.76,"n":441,"o":59.93,"t":"2026-10-01T13:30:00Z","v":25310,"vw":59.998569},{"c":59.665,"h":59.87,"l":59.56,"n":384,"o":59.73,"t":"2026-10-01T13:45:00Z","v":15776,"vw":59.765821},{"c":59.29,"h":59.565,"l":59.15,"n":706,"o":59.54,"t":"2026-10-01T14:00:00Z","v":22192,"vw":59.275678},{"c":59.59,"h":59.59,"l":59.17,"n":726,"o":59.29,"t":"2026-10-01T14:15:00Z","v":23655,"vw":59.354195},{"c":59.735,"h":59.75,"l":59.41,"n":1164,"o":59.59,"t":"2026-10-01T14:30:00Z","v":44530,"vw":59.595929},{"c":59.91,"h":60,"l":59.735,"n":822,"o":59.735,"t":"2026-10-01T14:45:00Z","v":24712,"vw":59.852748},{"c":59.4,"h":59.9,"l":59.34,"n":879,"o":59.9,"t":"2026-10-01T15:00:00Z","v":26761,"vw":59.548328},{"c":59.44,"h":59.58,"l":59.36,"n":761,"o":59.39,"t":"2026-10-01T15:15:00Z","v":24055,"vw":59.4612},{"c":59.515,"h":59.63,"l":59.37,"n":929,"o":59.41,"t":"2026-10-01T15:30:00Z","v":53083,"vw":59.558072},{"c":59.665,"h":59.91,"l":59.55,"n":838,"o":59.56,"t":"2026-10-01T15:45:00Z","v":60367,"vw":59.66351},{"c":59.88,"h":59.95,"l":59.59,"n":752,"o":59.59,"t":"2026-10-01T16:00:00Z","v":39940,"vw":59.857083},{"c":59.94,"h":60.05,"l":59.88,"n":604,"o":59.88,"t":"2026-10-01T16:15:00Z","v":17782,"vw":59.94663},{"c":59.96,"h":60.03,"l":59.86,"n":613,"o":59.92,"t":"2026-10-01T16:30:00Z","v":16597,"vw":59.932348},{"c":59.75,"h":59.955,"l":59.65,"n":753,"o":59.955,"t":"2026-10-01T16:45:00Z","v":22689,"vw":59.776489},{"c":59.6,"h":59.825,"l":59.59,"n":818,"o":59.77,"t":"2026-10-01T17:00:00Z","v":34374,"vw":59.705277},{"c":59.95,"h":60.14,"l":59.65,"n":1170,"o":59.65,"t":"2026-10-01T17:15:00Z","v":49934,"vw":59.893469},{"c":60.12,"h":60.245,"l":60,"n":1196,"o":60,"t":"2026-10-01T17:30:00Z","v":56814,"vw":60.102526},{"c":59.98,"h":60.21,"l":59.9,"n":958,"o":60.125,"t":"2026-10-01T17:45:00Z","v":29519,"vw":60.041303},{"c":60.085,"h":60.115,"l":59.835,"n":1004,"o":59.93,"t":"2026-10-01T18:00:00Z","v":23065,"vw":59.9469},{"c":60.1899,"h":60.35,"l":60.11,"n":1065,"o":60.13,"t":"2026-10-01T18:15:00Z","v":36743,"vw":60.207014},{"c":60.18,"h":60.32,"l":60.095,"n":1117,"o":60.18,"t":"2026-10-01T18:30:00Z","v":40240,"vw":60.201118},{"c":60.155,"h":60.22,"l":60.03,"n":1325,"o":60.16,"t":"2026-10-01T18:45:00Z","v":60417,"vw":60.125534},{"c":60.26,"h":60.275,"l":60.12,"n":1345,"o":60.14,"t":"2026-10-01T19:00:00Z","v":78224,"vw":60.165979},{"c":60.435,"h":60.435,"l":60.24,"n":1516,"o":60.26,"t":"2026-10-01T19:15:00Z","v":63548,"vw":60.332519},{"c":60.45,"h":60.615,"l":60.415,"n":1927,"o":60.44,"t":"2026-10-01T19:30:00Z","v":78485,"vw":60.506217},{"c":60.37,"h":60.54,"l":60.37,"n":5608,"o":60.45,"t":"2026-10-01T19:45:00Z","v":298543,"vw":60.449429},{"c":60.38,"h":60.38,"l":60.38,"n":58,"o":60.38,"t":"2026-10-01T20:00:00Z","v":484910,"vw":60.38},{"c":60.38,"h":60.38,"l":60.38,"n":2,"o":60.38,"t":"2026-10-01T20:30:00Z","v":6986,"vw":60.38},{"c":60.49,"h":60.9,"l":60.39,"n":589,"o":60.84,"t":"2026-10-02T13:30:00Z","v":33912,"vw":60.657796},{"c":60.3475,"h":60.87,"l":60.31,"n":574,"o":60.62,"t":"2026-10-02T13:45:00Z","v":32421,"vw":60.62373},{"c":60.71,"h":60.74,"l":60.185,"n":902,"o":60.31,"t":"2026-10-02T14:00:00Z","v":43519,"vw":60.501338},{"c":60.89,"h":60.905,"l":60.57,"n":780,"o":60.72,"t":"2026-10-02T14:15:00Z","v":40148,"vw":60.679309},{"c":61.095,"h":61.23,"l":60.795,"n":753,"o":60.9,"t":"2026-10-02T14:30:00Z","v":37708,"vw":60.962945},{"c":61.005,"h":61.21,"l":60.925,"n":1059,"o":61.07,"t":"2026-10-02T14:45:00Z","v":70156,"vw":61.140825},{"c":60.82,"h":61.1,"l":60.8131,"n":958,"o":61.005,"t":"2026-10-02T15:00:00Z","v":32204,"vw":60.955495},{"c":61.02,"h":61.02,"l":60.67,"n":828,"o":60.85,"t":"2026-10-02T15:15:00Z","v":27166,"vw":60.816346},{"c":61.165,"h":61.23,"l":60.96,"n":727,"o":61,"t":"2026-10-02T15:30:00Z","v":33832,"vw":61.133403},{"c":61.1,"h":61.265,"l":61.07,"n":994,"o":61.13,"t":"2026-10-02T15:45:00Z","v":47675,"vw":61.184793},{"c":61.01,"h":61.14,"l":60.92,"n":720,"o":61.13,"t":"2026-10-02T16:00:00Z","v":24737,"vw":61.002676},{"c":60.73,"h":61.005,"l":60.67,"n":762,"o":61,"t":"2026-10-02T16:15:00Z","v":32287,"vw":60.83577},{"c":60.775,"h":60.79,"l":60.655,"n":663,"o":60.74,"t":"2026-10-02T16:30:00Z","v":22706,"vw":60.731686},{"c":60.96,"h":61.06,"l":60.82,"n":928,"o":60.82,"t":"2026-10-02T16:45:00Z","v":44955,"vw":60.926997},{"c":61.17,"h":61.2,"l":60.995,"n":870,"o":60.995,"t":"2026-10-02T17:00:00Z","v":46440,"vw":61.111732},{"c":60.73,"h":61.17,"l":60.69,"n":883,"o":61.165,"t":"2026-10-02T17:15:00Z","v":36270,"vw":60.927778},{"c":60.745,"h":60.76,"l":60.63,"n":1520,"o":60.73,"t":"2026-10-02T17:30:00Z","v":104050,"vw":60.713027},{"c":60.73,"h":60.79,"l":60.56,"n":1131,"o":60.75,"t":"2026-10-02T17:45:00Z","v":52329,"vw":60.685404},{"c":60.655,"h":60.74,"l":60.59,"n":965,"o":60.73,"t":"2026-10-02T18:00:00Z","v":61818,"vw":60.662214},{"c":60.585,"h":60.67,"l":60.485,"n":1140,"o":60.64,"t":"2026-10-02T18:15:00Z","v":45540,"vw":60.607399},{"c":60.815,"h":60.815,"l":60.585,"n":916,"o":60.585,"t":"2026-10-02T18:30:00Z","v":46328,"vw":60.671585},{"c":60.85,"h":60.87,"l":60.78,"n":1060,"o":60.795,"t":"2026-10-02T18:45:00Z","v":58358,"vw":60.813504},{"c":60.76,"h":60.89,"l":60.715,"n":1174,"o":60.852,"t":"2026-10-02T19:00:00Z","v":55548,"vw":60.803961},{"c":60.97,"h":60.97,"l":60.72,"n":1323,"o":60.75,"t":"2026-10-02T19:15:00Z","v":59310,"vw":60.821594},{"c":61.05,"h":61.08,"l":60.95,"n":1752,"o":60.98,"t":"2026-10-02T19:30:00Z","v":85960,"vw":61.012406},{"c":60.53,"h":61.135,"l":60.475,"n":5296,"o":61.04,"t":"2026-10-02T19:45:00Z","v":342354,"vw":60.630221},{"c":60.52,"h":60.52,"l":60.52,"n":53,"o":60.52,"t":"2026-10-02T20:00:00Z","v":610906,"vw":60.52},{"c":61.49,"h":61.49,"l":61.49,"n":5,"o":61.49,"t":"2026-10-02T23:30:00Z","v":104,"vw":61.49},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-05T11:15:00Z","v":250,"vw":60.5},{"c":60.37,"h":60.37,"l":60.37,"n":3,"o":60.37,"t":"2026-10-05T13:15:00Z","v":207,"vw":60.37},{"c":60.115,"h":60.63,"l":59.85,"n":390,"o":60.4,"t":"2026-10-05T13:30:00Z","v":26933,"vw":60.274263},{"c":60.245,"h":60.48,"l":60.075,"n":482,"o":60.155,"t":"2026-10-05T13:45:00Z","v":15518,"vw":60.246919},{"c":60.84,"h":60.9699,"l":60.2,"n":915,"o":60.205,"t":"2026-10-05T14:00:00Z","v":45595,"vw":60.602464},{"c":60.79,"h":61.07,"l":60.695,"n":853,"o":60.85,"t":"2026-10-05T14:15:00Z","v":34594,"vw":60.861326},{"c":60.85,"h":60.85,"l":60.67,"n":848,"o":60.78,"t":"2026-10-05T14:30:00Z","v":34073,"vw":60.779067},{"c":60.89,"h":60.905,"l":60.72,"n":861,"o":60.8899,"t":"2026-10-05T14:45:00Z","v":54256,"vw":60.783566},{"c":60.235,"h":60.885,"l":60.235,"n":1086,"o":60.885,"t":"2026-10-05T15:00:00Z","v":44750,"vw":60.557171},{"c":60.42,"h":60.43,"l":60.235,"n":860,"o":60.235,"t":"2026-10-05T15:15:00Z","v":31362,"vw":60.339755},{"c":60.59,"h":60.62,"l":60.41,"n":819,"o":60.41,"t":"2026-10-05T15:30:00Z","v":33686,"vw":60.528328},{"c":60.59,"h":60.63,"l":60.52,"n":798,"o":60.57,"t":"2026-10-05T15:45:00Z","v":29065,"vw":60.582038},{"c":60.655,"h":60.67,"l":60.475,"n":775,"o":60.595,"t":"2026-10-05T16:00:00Z","v":29626,"vw":60.563779},{"c":60.665,"h":60.67,"l":60.58,"n":627,"o":60.655,"t":"2026-10-05T16:15:00Z","v":26038,"vw":60.629378},{"c":60.735,"h":60.74,"l":60.655,"n":667,"o":60.68,"t":"2026-10-05T16:30:00Z","v":24024,"vw":60.702176},{"c":60.66,"h":60.77,"l":60.64,"n":847,"o":60.735,"t":"2026-10-05T16:45:00Z","v":30768,"vw":60.713523},{"c":60.67,"h":60.6801,"l":60.62,"n":633,"o":60.66,"t":"2026-10-05T17:00:00Z","v":19582,"vw":60.657285},{"c":60.67,"h":60.6825,"l":60.6,"n":801,"o":60.67,"t":"2026-10-05T17:15:00Z","v":33509,"vw":60.642003},{"c":60.82,"h":60.825,"l":60.64,"n":796,"o":60.66,"t":"2026-10-05T17:30:00Z","v":45678,"vw":60.717978},{"c":60.875,"h":60.91,"l":60.76,"n":1130,"o":60.81,"t":"2026-10-05T17:45:00Z","v":82355,"vw":60.823566},{"c":60.85,"h":60.94,"l":60.82,"n":853,"o":60.875,"t":"2026-10-05T18:00:00Z","v":42491,"vw":60.869728},{"c":60.73,"h":60.85,"l":60.67,"n":779,"o":60.83,"t":"2026-10-05T18:15:00Z","v":29701,"vw":60.732852},{"c":60.7,"h":60.8,"l":60.69,"n":799,"o":60.745,"t":"2026-10-05T18:30:00Z","v":36372,"vw":60.738705},{"c":60.76,"h":60.76,"l":60.63,"n":993,"o":60.68,"t":"2026-10-05T18:45:00Z","v":40689,"vw":60.676192},{"c":60.74,"h":60.82,"l":60.73,"n":1074,"o":60.76,"t":"2026-10-05T19:00:00Z","v":40622,"vw":60.779152},{"c":60.55,"h":60.75,"l":60.51,"n":1323,"o":60.73,"t":"2026-10-05T19:15:00Z","v":55691,"vw":60.599829},{"c":60.5,"h":60.6,"l":60.44,"n":1616,"o":60.535,"t":"2026-10-05T19:30:00Z","v":80548,"vw":60.506622},{"c":60.28,"h":60.505,"l":60.195,"n":6507,"o":60.505,"t":"2026-10-05T19:45:00Z","v":454956,"vw":60.302597},{"c":60.26,"h":60.26,"l":60.26,"n":63,"o":60.26,"t":"2026-10-05T20:00:00Z","v":630685,"vw":60.26},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-05T20:30:00Z","v":373,"vw":60.26},{"c":61.99,"h":61.99,"l":60.77,"n":48,"o":61.92,"t":"2026-10-06T08:00:00Z","v":9846,"vw":61.290095},{"c":62.9,"h":62.9,"l":62.85,"n":9,"o":62.85,"t":"2026-10-06T08:30:00Z","v":801,"vw":62.877663},{"c":62.51,"h":63.31,"l":62.51,"n":16,"o":63.19,"t":"2026-10-06T08:45:00Z","v":1685,"vw":63.18192},{"c":62.58,"h":62.58,"l":62.58,"n":4,"o":62.58,"t":"2026-10-06T10:15:00Z","v":377,"vw":62.58},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-06T10:30:00Z","v":184,"vw":62.51},{"c":62.53,"h":62.59,"l":62.45,"n":6,"o":62.59,"t":"2026-10-06T11:30:00Z","v":1100,"vw":62.528},{"c":63.33,"h":63.33,"l":62.97,"n":28,"o":62.9795,"t":"2026-10-06T12:00:00Z","v":2149,"vw":63.194137},{"c":63.49,"h":63.49,"l":63.45,"n":18,"o":63.49,"t":"2026-10-06T12:15:00Z","v":2292,"vw":63.488},{"c":63.68,"h":63.74,"l":63.66,"n":22,"o":63.66,"t":"2026-10-06T12:30:00Z","v":975,"vw":63.683683},{"c":63.6748,"h":63.6748,"l":63.6748,"n":1,"o":63.6748,"t":"2026-10-06T12:45:00Z","v":800,"vw":63.6748},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-06T13:00:00Z","v":250,"vw":63.56},{"c":63.48,"h":63.48,"l":63.26,"n":13,"o":63.37,"t":"2026-10-06T13:15:00Z","v":39020,"vw":63.271561},{"c":62.85,"h":63.56,"l":62.3901,"n":1866,"o":63.3,"t":"2026-10-06T13:30:00Z","v":175324,"vw":62.968645},{"c":63.125,"h":63.14,"l":62.81,"n":1653,"o":62.905,"t":"2026-10-06T13:45:00Z","v":111341,"vw":62.994675},{"c":63.42,"h":63.5,"l":63.085,"n":2105,"o":63.1,"t":"2026-10-06T14:00:00Z","v":148734,"vw":63.241266},{"c":63.22,"h":63.51,"l":63.06,"n":2162,"o":63.42,"t":"2026-10-06T14:15:00Z","v":113993,"vw":63.315612},{"c":63.075,"h":63.46,"l":63.075,"n":1871,"o":63.21,"t":"2026-10-06T14:30:00Z","v":118890,"vw":63.316396},{"c":62.97,"h":63.165,"l":62.915,"n":1791,"o":63.09,"t":"2026-10-06T14:45:00Z","v":94853,"vw":63.023682},{"c":63.325,"h":63.35,"l":62.9634,"n":1499,"o":62.9634,"t":"2026-10-06T15:00:00Z","v":60270,"vw":63.162377},{"c":63.47,"h":63.57,"l":63.325,"n":1526,"o":63.35,"t":"2026-10-06T15:15:00Z","v":75661,"vw":63.427866},{"c":63.58,"h":63.6,"l":63.39,"n":1391,"o":63.45,"t":"2026-10-06T15:30:00Z","v":59391,"vw":63.499118},{"c":63.65,"h":63.67,"l":63.55,"n":1070,"o":63.58,"t":"2026-10-06T15:45:00Z","v":50781,"vw":63.611406},{"c":63.605,"h":63.69,"l":63.54,"n":1261,"o":63.645,"t":"2026-10-06T16:00:00Z","v":70656,"vw":63.632113},{"c":63.4,"h":63.685,"l":63.4,"n":1315,"o":63.605,"t":"2026-10-06T16:15:00Z","v":60026,"vw":63.583463},{"c":63.39,"h":63.605,"l":63.39,"n":993,"o":63.41,"t":"2026-10-06T16:30:00Z","v":35066,"vw":63.488322},{"c":63.485,"h":63.51,"l":63.39,"n":1091,"o":63.42,"t":"2026-10-06T16:45:00Z","v":48181,"vw":63.464587},{"c":63.465,"h":63.56,"l":63.41,"n":1165,"o":63.48,"t":"2026-10-06T17:00:00Z","v":50039,"vw":63.47594},{"c":63.295,"h":63.45,"l":63.19,"n":1311,"o":63.45,"t":"2026-10-06T17:15:00Z","v":61873,"vw":63.321539},{"c":63.35,"h":63.395,"l":63.255,"n":1204,"o":63.29,"t":"2026-10-06T17:30:00Z","v":61712,"vw":63.330807},{"c":63.04,"h":63.33,"l":63.04,"n":1112,"o":63.33,"t":"2026-10-06T17:45:00Z","v":47926,"vw":63.181206},{"c":62.965,"h":63.06,"l":62.9,"n":1350,"o":63.03,"t":"2026-10-06T18:00:00Z","v":67818,"vw":62.987099},{"c":63.045,"h":63.14,"l":62.91,"n":1363,"o":62.965,"t":"2026-10-06T18:15:00Z","v":68761,"vw":63.031392},{"c":63.465,"h":63.6,"l":63.0434,"n":1775,"o":63.045,"t":"2026-10-06T18:30:00Z","v":182325,"vw":63.471125},{"c":63.58,"h":63.635,"l":63.425,"n":1383,"o":63.45,"t":"2026-10-06T18:45:00Z","v":64810,"vw":63.56372},{"c":63.57,"h":63.655,"l":63.52,"n":1683,"o":63.56,"t":"2026-10-06T19:00:00Z","v":111307,"vw":63.602131},{"c":63.515,"h":63.675,"l":63.42,"n":1639,"o":63.59,"t":"2026-10-06T19:15:00Z","v":73204,"vw":63.529367},{"c":63.381,"h":63.525,"l":63.362,"n":2498,"o":63.51,"t":"2026-10-06T19:30:00Z","v":136377,"vw":63.437833},{"c":63.36,"h":63.53,"l":63.26,"n":7296,"o":63.405,"t":"2026-10-06T19:45:00Z","v":648870,"vw":63.405483},{"c":63.36,"h":63.36,"l":63.36,"n":60,"o":63.36,"t":"2026-10-06T20:00:00Z","v":698880,"vw":63.36},{"c":63.36,"h":63.5,"l":63.36,"n":2,"o":63.5,"t":"2026-10-06T20:30:00Z","v":15249,"vw":63.362754},{"c":63.6391,"h":63.676,"l":63.6391,"n":2,"o":63.676,"t":"2026-10-06T20:45:00Z","v":1338,"vw":63.654406},{"c":63.64,"h":63.64,"l":63.64,"n":3,"o":63.64,"t":"2026-10-06T21:45:00Z","v":165,"vw":63.64},{"c":63.24,"h":63.24,"l":63.24,"n":2,"o":63.24,"t":"2026-10-07T11:15:00Z","v":118,"vw":63.24},{"c":62.9,"h":63.24,"l":62.9,"n":25,"o":63.24,"t":"2026-10-07T12:15:00Z","v":761,"vw":63.116837},{"c":62.01,"h":62.13,"l":62.01,"n":17,"o":62.13,"t":"2026-10-07T12:45:00Z","v":278,"vw":62.079791},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-10-07T13:00:00Z","v":201,"vw":62.76},{"c":62.75,"h":62.75,"l":62.75,"n":11,"o":62.75,"t":"2026-10-07T13:15:00Z","v":415,"vw":62.75},{"c":62.31,"h":62.675,"l":62,"n":459,"o":62.32,"t":"2026-10-07T13:30:00Z","v":38184,"vw":62.295862},{"c":61.64,"h":62.36,"l":61.64,"n":611,"o":62.28,"t":"2026-10-07T13:45:00Z","v":46506,"vw":61.971897},{"c":61.54,"h":61.83,"l":61.53,"n":868,"o":61.65,"t":"2026-10-07T14:00:00Z","v":37726,"vw":61.660042},{"c":61.565,"h":61.72,"l":61.53,"n":1104,"o":61.58,"t":"2026-10-07T14:15:00Z","v":65862,"vw":61.594992},{"c":61.15,"h":61.6,"l":61.13,"n":1075,"o":61.545,"t":"2026-10-07T14:30:00Z","v":48123,"vw":61.42925},{"c":61.28,"h":61.37,"l":61.15,"n":990,"o":61.16,"t":"2026-10-07T14:45:00Z","v":48172,"vw":61.220429},{"c":61.44,"h":61.5,"l":61.15,"n":1003,"o":61.3,"t":"2026-10-07T15:00:00Z","v":43408,"vw":61.310675},{"c":61.245,"h":61.44,"l":61.145,"n":809,"o":61.425,"t":"2026-10-07T15:15:00Z","v":32823,"vw":61.232785},{"c":61.32,"h":61.32,"l":61.205,"n":1074,"o":61.245,"t":"2026-10-07T15:30:00Z","v":46574,"vw":61.252166},{"c":61.325,"h":61.39,"l":61.2,"n":944,"o":61.3,"t":"2026-10-07T15:45:00Z","v":36420,"vw":61.279684},{"c":61.3,"h":61.4,"l":61.255,"n":871,"o":61.3,"t":"2026-10-07T16:00:00Z","v":31629,"vw":61.306319},{"c":61.29,"h":61.35,"l":61.225,"n":727,"o":61.295,"t":"2026-10-07T16:15:00Z","v":27468,"vw":61.277293},{"c":61.56,"h":61.56,"l":61.21,"n":999,"o":61.285,"t":"2026-10-07T16:30:00Z","v":43602,"vw":61.42481},{"c":61.35,"h":61.66,"l":61.31,"n":1010,"o":61.56,"t":"2026-10-07T16:45:00Z","v":49957,"vw":61.429494},{"c":61.545,"h":61.58,"l":61.29,"n":898,"o":61.315,"t":"2026-10-07T17:00:00Z","v":39407,"vw":61.392405},{"c":61.735,"h":61.9,"l":61.555,"n":1176,"o":61.555,"t":"2026-10-07T17:15:00Z","v":58841,"vw":61.708069},{"c":61.795,"h":61.795,"l":61.71,"n":934,"o":61.755,"t":"2026-10-07T17:30:00Z","v":46666,"vw":61.760758},{"c":61.735,"h":61.81,"l":61.695,"n":967,"o":61.78,"t":"2026-10-07T17:45:00Z","v":49806,"vw":61.742805},{"c":61.725,"h":61.8,"l":61.69,"n":949,"o":61.735,"t":"2026-10-07T18:00:00Z","v":48687,"vw":61.745247},{"c":61.66,"h":61.77,"l":61.645,"n":913,"o":61.725,"t":"2026-10-07T18:15:00Z","v":62770,"vw":61.706842},{"c":61.75,"h":61.79,"l":61.66,"n":1308,"o":61.66,"t":"2026-10-07T18:30:00Z","v":73175,"vw":61.720149},{"c":61.705,"h":61.79,"l":61.675,"n":874,"o":61.74,"t":"2026-10-07T18:45:00Z","v":44553,"vw":61.729116},{"c":61.83,"h":61.91,"l":61.685,"n":1383,"o":61.7,"t":"2026-10-07T19:00:00Z","v":83726,"vw":61.820046},{"c":61.88,"h":61.99,"l":61.74,"n":1548,"o":61.845,"t":"2026-10-07T19:15:00Z","v":101118,"vw":61.89331},{"c":62.04,"h":62.05,"l":61.87,"n":2245,"o":61.88,"t":"2026-10-07T19:30:00Z","v":155690,"vw":61.973029},{"c":62.36,"h":62.37,"l":62.03,"n":5742,"o":62.04,"t":"2026-10-07T19:45:00Z","v":363876,"vw":62.178927},{"c":62.36,"h":62.36,"l":62.35,"n":69,"o":62.35,"t":"2026-10-07T20:00:00Z","v":477674,"vw":62.359896},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-07T20:30:00Z","v":1512,"vw":62.36},{"c":61.76,"h":62.21,"l":61.4,"n":472,"o":61.54,"t":"2026-10-08T13:30:00Z","v":42538,"vw":61.666843},{"c":61.825,"h":62.06,"l":61.7592,"n":715,"o":61.7592,"t":"2026-10-08T13:45:00Z","v":46120,"vw":61.886802},{"c":61.83,"h":62.065,"l":61.77,"n":1167,"o":61.815,"t":"2026-10-08T14:00:00Z","v":104912,"vw":61.914763},{"c":61.675,"h":62.02,"l":61.65,"n":921,"o":61.83,"t":"2026-10-08T14:15:00Z","v":64610,"vw":61.891529},{"c":61.385,"h":61.82,"l":61.29,"n":1050,"o":61.68,"t":"2026-10-08T14:30:00Z","v":63010,"vw":61.67376},{"c":61.76,"h":61.83,"l":61.28,"n":908,"o":61.385,"t":"2026-10-08T14:45:00Z","v":75746,"vw":61.498209},{"c":61.66,"h":61.89,"l":61.545,"n":1143,"o":61.79,"t":"2026-10-08T15:00:00Z","v":88270,"vw":61.722412},{"c":61.77,"h":61.77,"l":61.58,"n":1208,"o":61.65,"t":"2026-10-08T15:15:00Z","v":94879,"vw":61.648056},{"c":61.7,"h":61.93,"l":61.61,"n":1414,"o":61.8,"t":"2026-10-08T15:30:00Z","v":99286,"vw":61.785265},{"c":61.74,"h":61.75,"l":61.52,"n":1756,"o":61.73,"t":"2026-10-08T15:45:00Z","v":203648,"vw":61.60981},{"c":61.59,"h":61.75,"l":61.495,"n":1174,"o":61.72,"t":"2026-10-08T16:00:00Z","v":78054,"vw":61.578547},{"c":61.7,"h":62.045,"l":61.56,"n":1708,"o":61.59,"t":"2026-10-08T16:15:00Z","v":113486,"vw":61.762017},{"c":61.8,"h":61.87,"l":61.715,"n":829,"o":61.74,"t":"2026-10-08T16:30:00Z","v":80281,"vw":61.788092},{"c":61.74,"h":61.85,"l":61.65,"n":1069,"o":61.815,"t":"2026-10-08T16:45:00Z","v":57537,"vw":61.765321},{"c":61.65,"h":61.75,"l":61.415,"n":2180,"o":61.7,"t":"2026-10-08T17:00:00Z","v":213527,"vw":61.575802},{"c":61.13,"h":61.64,"l":61,"n":1331,"o":61.63,"t":"2026-10-08T17:15:00Z","v":79484,"vw":61.246057},{"c":61.65,"h":61.65,"l":61.16,"n":1227,"o":61.16,"t":"2026-10-08T17:30:00Z","v":48579,"vw":61.317362},{"c":61.7658,"h":61.83,"l":61.57,"n":1134,"o":61.65,"t":"2026-10-08T17:45:00Z","v":84145,"vw":61.718645},{"c":61.9,"h":61.93,"l":61.72,"n":1144,"o":61.75,"t":"2026-10-08T18:00:00Z","v":60107,"vw":61.833523},{"c":62.08,"h":62.1,"l":61.83,"n":1088,"o":61.88,"t":"2026-10-08T18:15:00Z","v":46534,"vw":61.953934},{"c":61.9,"h":62.1,"l":61.825,"n":830,"o":62.075,"t":"2026-10-08T18:30:00Z","v":39452,"vw":61.929498},{"c":61.855,"h":61.91,"l":61.798,"n":1032,"o":61.91,"t":"2026-10-08T18:45:00Z","v":45666,"vw":61.855695},{"c":61.765,"h":61.865,"l":61.695,"n":1286,"o":61.86,"t":"2026-10-08T19:00:00Z","v":52353,"vw":61.778515},{"c":61.83,"h":61.92,"l":61.6948,"n":1417,"o":61.79,"t":"2026-10-08T19:15:00Z","v":76843,"vw":61.84554},{"c":61.75,"h":61.95,"l":61.7,"n":1684,"o":61.85,"t":"2026-10-08T19:30:00Z","v":80374,"vw":61.82417},{"c":61.73,"h":61.865,"l":61.5,"n":5355,"o":61.755,"t":"2026-10-08T19:45:00Z","v":460258,"vw":61.710677},{"c":61.72,"h":61.75,"l":61.72,"n":65,"o":61.75,"t":"2026-10-08T20:00:00Z","v":588937,"vw":61.720597},{"c":61.47,"h":62.17,"l":61.47,"n":210,"o":62.01,"t":"2026-10-09T13:30:00Z","v":14950,"vw":61.940462},{"c":61.415,"h":61.48,"l":61.17,"n":492,"o":61.475,"t":"2026-10-09T13:45:00Z","v":27482,"vw":61.313562},{"c":61.59,"h":61.72,"l":61.255,"n":614,"o":61.52,"t":"2026-10-09T14:00:00Z","v":38962,"vw":61.498276},{"c":61.44,"h":61.635,"l":61.41,"n":657,"o":61.58,"t":"2026-10-09T14:15:00Z","v":30471,"vw":61.558262},{"c":61.34,"h":61.49,"l":61.17,"n":741,"o":61.45,"t":"2026-10-09T14:30:00Z","v":40711,"vw":61.294062},{"c":61.51,"h":61.7,"l":61.335,"n":775,"o":61.41,"t":"2026-10-09T14:45:00Z","v":38889,"vw":61.549504},{"c":61.62,"h":61.72,"l":61.515,"n":901,"o":61.525,"t":"2026-10-09T15:00:00Z","v":56029,"vw":61.611981},{"c":61.995,"h":62.04,"l":61.585,"n":1774,"o":61.65,"t":"2026-10-09T15:15:00Z","v":105072,"vw":61.827279},{"c":61.855,"h":61.99,"l":61.815,"n":1039,"o":61.975,"t":"2026-10-09T15:30:00Z","v":43364,"vw":61.930619},{"c":61.84,"h":61.96,"l":61.715,"n":829,"o":61.855,"t":"2026-10-09T15:45:00Z","v":43477,"vw":61.843114},{"c":61.95,"h":61.995,"l":61.8,"n":624,"o":61.82,"t":"2026-10-09T16:00:00Z","v":36814,"vw":61.925731},{"c":61.75,"h":61.93,"l":61.61,"n":728,"o":61.93,"t":"2026-10-09T16:15:00Z","v":37131,"vw":61.800989},{"c":61.725,"h":61.81,"l":61.715,"n":551,"o":61.765,"t":"2026-10-09T16:30:00Z","v":15651,"vw":61.75842},{"c":61.79,"h":61.82,"l":61.685,"n":727,"o":61.75,"t":"2026-10-09T16:45:00Z","v":26852,"vw":61.750752},{"c":61.91,"h":61.945,"l":61.7,"n":1020,"o":61.81,"t":"2026-10-09T17:00:00Z","v":75784,"vw":61.820021},{"c":61.91,"h":61.95,"l":61.865,"n":703,"o":61.87,"t":"2026-10-09T17:15:00Z","v":32628,"vw":61.911724},{"c":62.14,"h":62.18,"l":61.92,"n":884,"o":61.92,"t":"2026-10-09T17:30:00Z","v":42149,"vw":62.056079},{"c":62.07,"h":62.25,"l":62.07,"n":826,"o":62.125,"t":"2026-10-09T17:45:00Z","v":64084,"vw":62.177776},{"c":61.95,"h":62.1293,"l":61.89,"n":988,"o":62.06,"t":"2026-10-09T18:00:00Z","v":69483,"vw":62.009782},{"c":61.72,"h":61.96,"l":61.64,"n":1023,"o":61.96,"t":"2026-10-09T18:15:00Z","v":50429,"vw":61.720455},{"c":61.735,"h":61.795,"l":61.675,"n":907,"o":61.74,"t":"2026-10-09T18:30:00Z","v":48695,"vw":61.73102},{"c":61.78,"h":61.9,"l":61.68,"n":1246,"o":61.745,"t":"2026-10-09T18:45:00Z","v":69643,"vw":61.811508},{"c":61.77,"h":61.855,"l":61.74,"n":1089,"o":61.78,"t":"2026-10-09T19:00:00Z","v":52640,"vw":61.779037},{"c":61.75,"h":61.81,"l":61.665,"n":1401,"o":61.77,"t":"2026-10-09T19:15:00Z","v":71335,"vw":61.741438},{"c":61.53,"h":61.73,"l":61.51,"n":1915,"o":61.73,"t":"2026-10-09T19:30:00Z","v":110060,"vw":61.570363},{"c":61.31,"h":61.565,"l":61.29,"n":6194,"o":61.53,"t":"2026-10-09T19:45:00Z","v":453457,"vw":61.454806},{"c":61.3,"h":61.33,"l":61.3,"n":48,"o":61.33,"t":"2026-10-09T20:00:00Z","v":551964,"vw":61.300348},{"c":60.79,"h":61.21,"l":60.7,"n":288,"o":61.21,"t":"2026-10-12T13:30:00Z","v":20225,"vw":61.0548},{"c":60.9,"h":61.07,"l":60.76,"n":548,"o":60.86,"t":"2026-10-12T13:45:00Z","v":26797,"vw":60.903632},{"c":61.13,"h":61.1799,"l":60.74,"n":759,"o":60.9,"t":"2026-10-12T14:00:00Z","v":38433,"vw":60.934215},{"c":61.06,"h":61.425,"l":60.98,"n":885,"o":61.19,"t":"2026-10-12T14:15:00Z","v":45579,"vw":61.205286},{"c":60.95,"h":61.13,"l":60.93,"n":588,"o":61.04,"t":"2026-10-12T14:30:00Z","v":22812,"vw":61.053618},{"c":60.76,"h":60.92,"l":60.68,"n":769,"o":60.92,"t":"2026-10-12T14:45:00Z","v":33931,"vw":60.795206},{"c":60.65,"h":60.765,"l":60.58,"n":758,"o":60.76,"t":"2026-10-12T15:00:00Z","v":36211,"vw":60.684799},{"c":60.585,"h":60.76,"l":60.48,"n":1337,"o":60.645,"t":"2026-10-12T15:15:00Z","v":98179,"vw":60.613029},{"c":60.785,"h":60.795,"l":60.58,"n":645,"o":60.585,"t":"2026-10-12T15:30:00Z","v":34868,"vw":60.7095},{"c":60.765,"h":60.8,"l":60.695,"n":766,"o":60.785,"t":"2026-10-12T15:45:00Z","v":42937,"vw":60.76609},{"c":60.76,"h":60.85,"l":60.7268,"n":628,"o":60.76,"t":"2026-10-12T16:00:00Z","v":26379,"vw":60.800816},{"c":60.665,"h":60.79,"l":60.6,"n":537,"o":60.79,"t":"2026-10-12T16:15:00Z","v":17542,"vw":60.691114},{"c":60.71,"h":60.71,"l":60.63,"n":488,"o":60.665,"t":"2026-10-12T16:30:00Z","v":20008,"vw":60.67932},{"c":60.49,"h":60.7,"l":60.48,"n":951,"o":60.7,"t":"2026-10-12T16:45:00Z","v":54212,"vw":60.566886},{"c":60.65,"h":60.65,"l":60.46,"n":745,"o":60.49,"t":"2026-10-12T17:00:00Z","v":43687,"vw":60.554178},{"c":60.74,"h":60.74,"l":60.62,"n":757,"o":60.65,"t":"2026-10-12T17:15:00Z","v":45591,"vw":60.670425},{"c":60.64,"h":60.775,"l":60.59,"n":912,"o":60.74,"t":"2026-10-12T17:30:00Z","v":41335,"vw":60.686242},{"c":60.65,"h":60.715,"l":60.53,"n":725,"o":60.65,"t":"2026-10-12T17:45:00Z","v":35526,"vw":60.625689},{"c":60.525,"h":60.71,"l":60.49,"n":506,"o":60.64,"t":"2026-10-12T18:00:00Z","v":27604,"vw":60.620598},{"c":60.36,"h":60.525,"l":60.3401,"n":792,"o":60.525,"t":"2026-10-12T18:15:00Z","v":39287,"vw":60.410607},{"c":60.47,"h":60.48,"l":60.28,"n":1004,"o":60.37,"t":"2026-10-12T18:30:00Z","v":79924,"vw":60.361344},{"c":60.29,"h":60.51,"l":60.28,"n":679,"o":60.485,"t":"2026-10-12T18:45:00Z","v":23389,"vw":60.344166},{"c":60.07,"h":60.31,"l":60.07,"n":985,"o":60.31,"t":"2026-10-12T19:00:00Z","v":46369,"vw":60.163674},{"c":60.16,"h":60.18,"l":60.06,"n":1308,"o":60.07,"t":"2026-10-12T19:15:00Z","v":66139,"vw":60.109263},{"c":59.995,"h":60.15,"l":59.985,"n":2056,"o":60.15,"t":"2026-10-12T19:30:00Z","v":135310,"vw":60.07123},{"c":60.03,"h":60.25,"l":59.975,"n":5091,"o":59.98,"t":"2026-10-12T19:45:00Z","v":297627,"vw":60.098859},{"c":60.03,"h":60.03,"l":60.03,"n":48,"o":60.03,"t":"2026-10-12T20:00:00Z","v":655678,"vw":60.03},{"c":60.06,"h":60.06,"l":60.05,"n":2,"o":60.05,"t":"2026-10-13T08:00:00Z","v":332,"vw":60.053012},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-13T11:00:00Z","v":415,"vw":60.1},{"c":60.255,"h":60.44,"l":59.8,"n":505,"o":60.04,"t":"2026-10-13T13:30:00Z","v":38432,"vw":60.232316},{"c":59.87,"h":60.34,"l":59.85,"n":538,"o":60.34,"t":"2026-10-13T13:45:00Z","v":25025,"vw":60.099866},{"c":60.12,"h":60.12,"l":59.78,"n":724,"o":59.885,"t":"2026-10-13T14:00:00Z","v":34065,"vw":59.971753},{"c":60.055,"h":60.28,"l":60.035,"n":960,"o":60.16,"t":"2026-10-13T14:15:00Z","v":45560,"vw":60.160005},{"c":60.21,"h":60.3125,"l":60.015,"n":1645,"o":60.06,"t":"2026-10-13T14:30:00Z","v":102055,"vw":60.108182},{"c":60.32,"h":60.32,"l":60.22,"n":672,"o":60.25,"t":"2026-10-13T14:45:00Z","v":24756,"vw":60.261426},{"c":60.32,"h":60.41,"l":60.25,"n":1333,"o":60.3,"t":"2026-10-13T15:00:00Z","v":91729,"vw":60.350929},{"c":60.24,"h":60.36,"l":60.17,"n":806,"o":60.3534,"t":"2026-10-13T15:15:00Z","v":39178,"vw":60.270367},{"c":60.1705,"h":60.28,"l":60.12,"n":777,"o":60.26,"t":"2026-10-13T15:30:00Z","v":23165,"vw":60.192175},{"c":60.24,"h":60.24,"l":59.99,"n":841,"o":60.15,"t":"2026-10-13T15:45:00Z","v":30858,"vw":60.095175},{"c":60.005,"h":60.26,"l":60,"n":858,"o":60.22,"t":"2026-10-13T16:00:00Z","v":34300,"vw":60.120936},{"c":60.26,"h":60.2899,"l":60.02,"n":804,"o":60.02,"t":"2026-10-13T16:15:00Z","v":41181,"vw":60.182188},{"c":60.26,"h":60.38,"l":60.26,"n":876,"o":60.265,"t":"2026-10-13T16:30:00Z","v":45271,"vw":60.326972},{"c":60.35,"h":60.4099,"l":60.225,"n":967,"o":60.26,"t":"2026-10-13T16:45:00Z","v":36681,"vw":60.315717},{"c":60.26,"h":60.34,"l":60.22,"n":609,"o":60.33,"t":"2026-10-13T17:00:00Z","v":17281,"vw":60.270612},{"c":60.36,"h":60.36,"l":60.24,"n":487,"o":60.24,"t":"2026-10-13T17:15:00Z","v":16896,"vw":60.309835},{"c":60.29,"h":60.405,"l":60.24,"n":1068,"o":60.34,"t":"2026-10-13T17:30:00Z","v":45410,"vw":60.328868},{"c":60.255,"h":60.29,"l":60.16,"n":696,"o":60.285,"t":"2026-10-13T17:45:00Z","v":27515,"vw":60.230893},{"c":60.44,"h":60.52,"l":60.26,"n":1374,"o":60.26,"t":"2026-10-13T18:00:00Z","v":83271,"vw":60.377564},{"c":60.44,"h":60.495,"l":60.36,"n":875,"o":60.45,"t":"2026-10-13T18:15:00Z","v":40118,"vw":60.44215},{"c":60.36,"h":60.45,"l":60.33,"n":1724,"o":60.44,"t":"2026-10-13T18:30:00Z","v":118713,"vw":60.403086},{"c":60.455,"h":60.46,"l":60.26,"n":1309,"o":60.36,"t":"2026-10-13T18:45:00Z","v":72801,"vw":60.359154},{"c":60.415,"h":60.48,"l":60.35,"n":1326,"o":60.455,"t":"2026-10-13T19:00:00Z","v":87696,"vw":60.414388},{"c":60.58,"h":60.61,"l":60.35,"n":1533,"o":60.43,"t":"2026-10-13T19:15:00Z","v":127199,"vw":60.521601},{"c":60.56,"h":60.61,"l":60.5,"n":1752,"o":60.57,"t":"2026-10-13T19:30:00Z","v":101881,"vw":60.547004},{"c":60.59,"h":60.79,"l":60.55,"n":5620,"o":60.56,"t":"2026-10-13T19:45:00Z","v":415071,"vw":60.649092},{"c":60.57,"h":60.57,"l":60.57,"n":49,"o":60.57,"t":"2026-10-13T20:00:00Z","v":493255,"vw":60.57},{"c":60.1,"h":60.16,"l":60.1,"n":48,"o":60.16,"t":"2026-10-14T12:30:00Z","v":979,"vw":60.126087},{"c":60.18,"h":60.25,"l":59.86,"n":443,"o":59.96,"t":"2026-10-14T13:30:00Z","v":51922,"vw":60.061781},{"c":60.24,"h":60.36,"l":60.09,"n":695,"o":60.17,"t":"2026-10-14T13:45:00Z","v":48646,"vw":60.243563},{"c":60.045,"h":60.35,"l":59.93,"n":1227,"o":60.22,"t":"2026-10-14T14:00:00Z","v":101022,"vw":60.087826},{"c":59.96,"h":60.16,"l":59.935,"n":1006,"o":60.08,"t":"2026-10-14T14:15:00Z","v":45327,"vw":60.077688},{"c":60.12,"h":60.21,"l":59.97,"n":1082,"o":60.015,"t":"2026-10-14T14:30:00Z","v":119219,"vw":60.094453},{"c":59.74,"h":60.07,"l":59.6601,"n":863,"o":60.07,"t":"2026-10-14T14:45:00Z","v":42476,"vw":59.871902},{"c":59.475,"h":59.725,"l":59.34,"n":968,"o":59.71,"t":"2026-10-14T15:00:00Z","v":43402,"vw":59.535758},{"c":59.82,"h":59.82,"l":59.4565,"n":935,"o":59.475,"t":"2026-10-14T15:15:00Z","v":45539,"vw":59.636845},{"c":59.33,"h":59.83,"l":59.3,"n":731,"o":59.82,"t":"2026-10-14T15:30:00Z","v":30742,"vw":59.622198},{"c":58.66,"h":59.36,"l":58.61,"n":1600,"o":59.3,"t":"2026-10-14T15:45:00Z","v":75054,"vw":58.880184},{"c":58.78,"h":59.03,"l":58.7,"n":1404,"o":58.7,"t":"2026-10-14T16:00:00Z","v":85400,"vw":58.866035},{"c":58.73,"h":58.84,"l":58.56,"n":1137,"o":58.815,"t":"2026-10-14T16:15:00Z","v":51075,"vw":58.69251},{"c":58.95,"h":59.025,"l":58.74,"n":847,"o":58.74,"t":"2026-10-14T16:30:00Z","v":34142,"vw":58.884583},{"c":58.86,"h":58.99,"l":58.78,"n":806,"o":58.99,"t":"2026-10-14T16:45:00Z","v":28739,"vw":58.912783},{"c":58.75,"h":58.89,"l":58.75,"n":713,"o":58.87,"t":"2026-10-14T17:00:00Z","v":22458,"vw":58.807284},{"c":58.62,"h":58.745,"l":58.5775,"n":1719,"o":58.745,"t":"2026-10-14T17:15:00Z","v":87524,"vw":58.649516},{"c":58.44,"h":58.74,"l":58.406,"n":1098,"o":58.64,"t":"2026-10-14T17:30:00Z","v":62388,"vw":58.560956},{"c":58.16,"h":58.44,"l":58.14,"n":1525,"o":58.44,"t":"2026-10-14T17:45:00Z","v":102108,"vw":58.21074},{"c":58.25,"h":58.29,"l":58.05,"n":1123,"o":58.145,"t":"2026-10-14T18:00:00Z","v":61583,"vw":58.151084},{"c":58.35,"h":58.35,"l":58.2,"n":991,"o":58.235,"t":"2026-10-14T18:15:00Z","v":50584,"vw":58.276652},{"c":58.335,"h":58.39,"l":58.27,"n":890,"o":58.36,"t":"2026-10-14T18:30:00Z","v":50014,"vw":58.328379},{"c":58.28,"h":58.36,"l":58.19,"n":1350,"o":58.325,"t":"2026-10-14T18:45:00Z","v":73206,"vw":58.270908},{"c":58.045,"h":58.28,"l":57.94,"n":1553,"o":58.28,"t":"2026-10-14T19:00:00Z","v":73690,"vw":58.037668},{"c":58.22,"h":58.35,"l":57.97,"n":2231,"o":58.06,"t":"2026-10-14T19:15:00Z","v":132657,"vw":58.179294},{"c":58.365,"h":58.62,"l":58.21,"n":3928,"o":58.23,"t":"2026-10-14T19:30:00Z","v":268873,"vw":58.425667},{"c":58.495,"h":58.54,"l":58.18,"n":8299,"o":58.37,"t":"2026-10-14T19:45:00Z","v":676952,"vw":58.326809},{"c":58.5,"h":58.5,"l":58.5,"n":58,"o":58.5,"t":"2026-10-14T20:00:00Z","v":605387,"vw":58.5},{"c":58.01,"h":58.01,"l":58,"n":4,"o":58,"t":"2026-10-14T23:00:00Z","v":613,"vw":58.00415},{"c":59.58,"h":59.58,"l":59.07,"n":22,"o":59.09,"t":"2026-10-15T10:00:00Z","v":1534,"vw":59.29233},{"c":60.09,"h":60.09,"l":59.99,"n":26,"o":59.99,"t":"2026-10-15T10:15:00Z","v":2357,"vw":60.080913},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-15T11:15:00Z","v":100,"vw":59.62},{"c":59.02,"h":59.4,"l":59.02,"n":22,"o":59.4,"t":"2026-10-15T13:15:00Z","v":1770,"vw":59.181538},{"c":57.58,"h":58.955,"l":57.155,"n":1420,"o":58.76,"t":"2026-10-15T13:30:00Z","v":215489,"vw":57.707757},{"c":57.91,"h":57.94,"l":57.45,"n":848,"o":57.58,"t":"2026-10-15T13:45:00Z","v":60934,"vw":57.729739},{"c":57.695,"h":58.07,"l":57.5,"n":1285,"o":57.925,"t":"2026-10-15T14:00:00Z","v":76558,"vw":57.880179},{"c":57.4,"h":57.61,"l":57.1552,"n":2012,"o":57.61,"t":"2026-10-15T14:15:00Z","v":145310,"vw":57.414187},{"c":58.14,"h":58.22,"l":57.31,"n":1375,"o":57.39,"t":"2026-10-15T14:30:00Z","v":79367,"vw":57.823979},{"c":58.04,"h":58.2,"l":57.845,"n":1561,"o":58.14,"t":"2026-10-15T14:45:00Z","v":108347,"vw":57.994669},{"c":58.25,"h":58.3,"l":58.02,"n":1407,"o":58.03,"t":"2026-10-15T15:00:00Z","v":89994,"vw":58.175489},{"c":58.5,"h":58.55,"l":58.28,"n":1532,"o":58.28,"t":"2026-10-15T15:15:00Z","v":133107,"vw":58.406937},{"c":58.29,"h":58.5432,"l":58.29,"n":1116,"o":58.51,"t":"2026-10-15T15:30:00Z","v":67540,"vw":58.410954},{"c":58.48,"h":58.48,"l":58.305,"n":912,"o":58.305,"t":"2026-10-15T15:45:00Z","v":55718,"vw":58.386186},{"c":58.11,"h":58.56,"l":58.11,"n":1002,"o":58.5,"t":"2026-10-15T16:00:00Z","v":54165,"vw":58.263354},{"c":58.16,"h":58.385,"l":58.07,"n":1407,"o":58.12,"t":"2026-10-15T16:15:00Z","v":85456,"vw":58.207228},{"c":58.35,"h":58.35,"l":58.125,"n":964,"o":58.16,"t":"2026-10-15T16:30:00Z","v":66541,"vw":58.215017},{"c":58.215,"h":58.36,"l":58.13,"n":826,"o":58.34,"t":"2026-10-15T16:45:00Z","v":40040,"vw":58.205108},{"c":58.33,"h":58.42,"l":58.185,"n":841,"o":58.21,"t":"2026-10-15T17:00:00Z","v":41421,"vw":58.259184},{"c":58.71,"h":58.72,"l":58.33,"n":808,"o":58.335,"t":"2026-10-15T17:15:00Z","v":55445,"vw":58.532613},{"c":58.63,"h":58.7,"l":58.54,"n":1049,"o":58.7,"t":"2026-10-15T17:30:00Z","v":57937,"vw":58.601304},{"c":58.66,"h":58.74,"l":58.6,"n":1175,"o":58.61,"t":"2026-10-15T17:45:00Z","v":65389,"vw":58.661366},{"c":58.755,"h":58.77,"l":58.63,"n":1489,"o":58.66,"t":"2026-10-15T18:00:00Z","v":98397,"vw":58.698612},{"c":58.67,"h":58.86,"l":58.58,"n":1308,"o":58.72,"t":"2026-10-15T18:15:00Z","v":125674,"vw":58.722346},{"c":58.55,"h":58.745,"l":58.54,"n":1232,"o":58.69,"t":"2026-10-15T18:30:00Z","v":77588,"vw":58.65219},{"c":58.695,"h":58.71,"l":58.55,"n":1012,"o":58.575,"t":"2026-10-15T18:45:00Z","v":48939,"vw":58.646971},{"c":58.745,"h":58.765,"l":58.62,"n":1234,"o":58.695,"t":"2026-10-15T19:00:00Z","v":72569,"vw":58.690069},{"c":58.715,"h":58.79,"l":58.64,"n":1803,"o":58.74,"t":"2026-10-15T19:15:00Z","v":119574,"vw":58.720051},{"c":58.735,"h":58.81,"l":58.68,"n":2378,"o":58.71,"t":"2026-10-15T19:30:00Z","v":156144,"vw":58.737104},{"c":58.665,"h":58.76,"l":58.53,"n":6406,"o":58.73,"t":"2026-10-15T19:45:00Z","v":454179,"vw":58.626725},{"c":58.67,"h":58.67,"l":58.67,"n":77,"o":58.67,"t":"2026-10-15T20:00:00Z","v":527713,"vw":58.67},{"c":58.5,"h":58.5,"l":58.5,"n":8,"o":58.5,"t":"2026-10-15T20:15:00Z","v":800,"vw":58.5},{"c":58.67,"h":58.67,"l":58.67,"n":3,"o":58.67,"t":"2026-10-16T08:00:00Z","v":200,"vw":58.67},{"c":59.5,"h":59.53,"l":58.64,"n":413,"o":58.92,"t":"2026-10-16T13:30:00Z","v":33948,"vw":58.967623},{"c":59.67,"h":59.97,"l":59.45,"n":873,"o":59.59,"t":"2026-10-16T13:45:00Z","v":100645,"vw":59.68333},{"c":59.5,"h":59.84,"l":59.44,"n":863,"o":59.675,"t":"2026-10-16T14:00:00Z","v":59879,"vw":59.661673},{"c":59.66,"h":59.7,"l":59.43,"n":889,"o":59.53,"t":"2026-10-16T14:15:00Z","v":49353,"vw":59.601565},{"c":59.66,"h":59.97,"l":59.6101,"n":872,"o":59.62,"t":"2026-10-16T14:30:00Z","v":59442,"vw":59.766766},{"c":59.68,"h":59.8,"l":59.605,"n":625,"o":59.68,"t":"2026-10-16T14:45:00Z","v":26297,"vw":59.704092},{"c":59.51,"h":59.735,"l":59.45,"n":890,"o":59.6814,"t":"2026-10-16T15:00:00Z","v":35194,"vw":59.593058},{"c":59.23,"h":59.55,"l":59.205,"n":715,"o":59.505,"t":"2026-10-16T15:15:00Z","v":24900,"vw":59.357234},{"c":59.085,"h":59.36,"l":58.97,"n":791,"o":59.25,"t":"2026-10-16T15:30:00Z","v":31055,"vw":59.144131},{"c":58.79,"h":59.16,"l":58.69,"n":1137,"o":59.16,"t":"2026-10-16T15:45:00Z","v":61177,"vw":58.872727},{"c":58.96,"h":58.96,"l":58.78,"n":708,"o":58.8,"t":"2026-10-16T16:00:00Z","v":25696,"vw":58.874194},{"c":58.875,"h":59,"l":58.815,"n":731,"o":58.935,"t":"2026-10-16T16:15:00Z","v":25193,"vw":58.921372},{"c":58.93,"h":58.99,"l":58.83,"n":607,"o":58.87,"t":"2026-10-16T16:30:00Z","v":22507,"vw":58.903014},{"c":58.715,"h":58.95,"l":58.62,"n":1158,"o":58.945,"t":"2026-10-16T16:45:00Z","v":78338,"vw":58.70004},{"c":58.57,"h":58.7222,"l":58.43,"n":640,"o":58.715,"t":"2026-10-16T17:00:00Z","v":26126,"vw":58.573772},{"c":58.73,"h":58.755,"l":58.5,"n":596,"o":58.595,"t":"2026-10-16T17:15:00Z","v":22911,"vw":58.611034},{"c":58.95,"h":59,"l":58.63,"n":743,"o":58.78,"t":"2026-10-16T17:30:00Z","v":34957,"vw":58.78057},{"c":58.69,"h":58.92,"l":58.68,"n":615,"o":58.92,"t":"2026-10-16T17:45:00Z","v":26683,"vw":58.785717},{"c":58.68,"h":58.7,"l":58.54,"n":809,"o":58.69,"t":"2026-10-16T18:00:00Z","v":35990,"vw":58.649545},{"c":58.34,"h":58.735,"l":58.29,"n":897,"o":58.685,"t":"2026-10-16T18:15:00Z","v":38888,"vw":58.512199},{"c":58.26,"h":58.45,"l":58.2,"n":963,"o":58.36,"t":"2026-10-16T18:30:00Z","v":39931,"vw":58.321049},{"c":58.21,"h":58.32,"l":58.13,"n":735,"o":58.26,"t":"2026-10-16T18:45:00Z","v":23615,"vw":58.22237},{"c":58.125,"h":58.27,"l":57.85,"n":1614,"o":58.215,"t":"2026-10-16T19:00:00Z","v":95268,"vw":57.986492},{"c":58.01,"h":58.22,"l":57.94,"n":1396,"o":58.13,"t":"2026-10-16T19:15:00Z","v":105911,"vw":58.061002},{"c":57.8,"h":58.09,"l":57.72,"n":2225,"o":58.03,"t":"2026-10-16T19:30:00Z","v":154541,"vw":57.826703},{"c":58.12,"h":58.14,"l":57.785,"n":4861,"o":57.8,"t":"2026-10-16T19:45:00Z","v":332670,"vw":57.970265},{"c":58.13,"h":58.13,"l":58.13,"n":64,"o":58.13,"t":"2026-10-16T20:00:00Z","v":429316,"vw":58.13},{"c":58.62,"h":58.705,"l":58.1901,"n":482,"o":58.51,"t":"2026-10-19T13:30:00Z","v":31405,"vw":58.486305},{"c":58.2575,"h":58.6387,"l":58.1,"n":805,"o":58.4595,"t":"2026-10-19T13:45:00Z","v":48565,"vw":58.365089},{"c":58.26,"h":58.37,"l":58.12,"n":1352,"o":58.265,"t":"2026-10-19T14:00:00Z","v":82012,"vw":58.223392},{"c":58.35,"h":58.45,"l":58.2515,"n":946,"o":58.3,"t":"2026-10-19T14:15:00Z","v":44390,"vw":58.368166},{"c":58.31,"h":58.44,"l":58.255,"n":916,"o":58.38,"t":"2026-10-19T14:30:00Z","v":34024,"vw":58.352283},{"c":58.435,"h":58.545,"l":58.31,"n":755,"o":58.31,"t":"2026-10-19T14:45:00Z","v":28963,"vw":58.431654},{"c":58.57,"h":58.61,"l":58.44,"n":733,"o":58.46,"t":"2026-10-19T15:00:00Z","v":29421,"vw":58.552515},{"c":58.62,"h":58.625,"l":58.54,"n":896,"o":58.6,"t":"2026-10-19T15:15:00Z","v":48086,"vw":58.590797},{"c":58.64,"h":58.82,"l":58.59,"n":817,"o":58.61,"t":"2026-10-19T15:30:00Z","v":37468,"vw":58.684424},{"c":58.515,"h":58.64,"l":58.51,"n":658,"o":58.63,"t":"2026-10-19T15:45:00Z","v":25554,"vw":58.564879},{"c":58.27,"h":58.51,"l":58.22,"n":681,"o":58.51,"t":"2026-10-19T16:00:00Z","v":24225,"vw":58.311214},{"c":58.22,"h":58.31,"l":58.18,"n":582,"o":58.27,"t":"2026-10-19T16:15:00Z","v":22704,"vw":58.237783},{"c":58.225,"h":58.225,"l":58.0801,"n":946,"o":58.18,"t":"2026-10-19T16:30:00Z","v":51420,"vw":58.148907},{"c":58.1,"h":58.22,"l":58.1,"n":704,"o":58.2,"t":"2026-10-19T16:45:00Z","v":34417,"vw":58.167494},{"c":58.155,"h":58.25,"l":58.03,"n":854,"o":58.08,"t":"2026-10-19T17:00:00Z","v":42234,"vw":58.127078},{"c":58.145,"h":58.19,"l":58.11,"n":566,"o":58.155,"t":"2026-10-19T17:15:00Z","v":19764,"vw":58.146439},{"c":58.23,"h":58.33,"l":58.07,"n":1077,"o":58.155,"t":"2026-10-19T17:30:00Z","v":60345,"vw":58.208515},{"c":58.14,"h":58.22,"l":58.0448,"n":674,"o":58.22,"t":"2026-10-19T17:45:00Z","v":27112,"vw":58.114512},{"c":58.26,"h":58.38,"l":58.11,"n":1086,"o":58.14,"t":"2026-10-19T18:00:00Z","v":112028,"vw":58.176709},{"c":58.305,"h":58.35,"l":58.24,"n":1239,"o":58.27,"t":"2026-10-19T18:15:00Z","v":62010,"vw":58.295333},{"c":58.47,"h":58.54,"l":58.26,"n":1024,"o":58.305,"t":"2026-10-19T18:30:00Z","v":67724,"vw":58.446776},{"c":58.525,"h":58.68,"l":58.455,"n":1484,"o":58.5,"t":"2026-10-19T18:45:00Z","v":104427,"vw":58.560023},{"c":58.39,"h":58.62,"l":58.39,"n":1464,"o":58.54,"t":"2026-10-19T19:00:00Z","v":77810,"vw":58.505271},{"c":58.56,"h":58.66,"l":58.38,"n":1514,"o":58.38,"t":"2026-10-19T19:15:00Z","v":66212,"vw":58.525972},{"c":58.67,"h":58.77,"l":58.54,"n":2359,"o":58.55,"t":"2026-10-19T19:30:00Z","v":128985,"vw":58.655794},{"c":58.22,"h":58.675,"l":58.2,"n":5311,"o":58.6725,"t":"2026-10-19T19:45:00Z","v":313872,"vw":58.417863},{"c":58.23,"h":58.23,"l":58.23,"n":70,"o":58.23,"t":"2026-10-19T20:00:00Z","v":434760,"vw":58.23},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-10-19T20:30:00Z","v":231,"vw":58.23},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-19T21:45:00Z","v":300,"vw":58.9},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-10-20T12:00:00Z","v":250,"vw":58.18},{"c":57.04,"h":57.745,"l":56.755,"n":921,"o":57.24,"t":"2026-10-20T13:30:00Z","v":105116,"vw":57.098031},{"c":57.11,"h":57.33,"l":56.93,"n":980,"o":56.96,"t":"2026-10-20T13:45:00Z","v":64988,"vw":57.131442},{"c":57.495,"h":57.54,"l":56.92,"n":1004,"o":57.125,"t":"2026-10-20T14:00:00Z","v":155847,"vw":57.146143},{"c":58.1,"h":58.14,"l":57.23,"n":1427,"o":57.44,"t":"2026-10-20T14:15:00Z","v":113279,"vw":57.592601},{"c":58.14,"h":58.44,"l":58.04,"n":1416,"o":58.1325,"t":"2026-10-20T14:30:00Z","v":132629,"vw":58.194209},{"c":58.26,"h":58.26,"l":57.94,"n":1096,"o":58.15,"t":"2026-10-20T14:45:00Z","v":62912,"vw":58.154088},{"c":57.78,"h":58.26,"l":57.76,"n":1363,"o":58.2,"t":"2026-10-20T15:00:00Z","v":70068,"vw":58.142228},{"c":57.9525,"h":58.125,"l":57.88,"n":744,"o":57.88,"t":"2026-10-20T15:15:00Z","v":28767,"vw":58.023709},{"c":58,"h":58.01,"l":57.84,"n":1181,"o":57.935,"t":"2026-10-20T15:30:00Z","v":60370,"vw":57.941729},{"c":57.91,"h":58.01,"l":57.85,"n":1022,"o":57.94,"t":"2026-10-20T15:45:00Z","v":47938,"vw":57.940442},{"c":57.735,"h":57.92,"l":57.68,"n":1005,"o":57.91,"t":"2026-10-20T16:00:00Z","v":40188,"vw":57.802308},{"c":57.605,"h":57.84,"l":57.5,"n":1290,"o":57.735,"t":"2026-10-20T16:15:00Z","v":63702,"vw":57.591476},{"c":57.72,"h":57.77,"l":57.555,"n":972,"o":57.6,"t":"2026-10-20T16:30:00Z","v":54420,"vw":57.679759},{"c":57.585,"h":57.86,"l":57.51,"n":1237,"o":57.705,"t":"2026-10-20T16:45:00Z","v":59528,"vw":57.669887},{"c":57.75,"h":57.8,"l":57.551,"n":1065,"o":57.59,"t":"2026-10-20T17:00:00Z","v":81761,"vw":57.6573},{"c":57.68,"h":57.79,"l":57.62,"n":786,"o":57.7,"t":"2026-10-20T17:15:00Z","v":57686,"vw":57.668376},{"c":58.005,"h":58.02,"l":57.66,"n":1197,"o":57.68,"t":"2026-10-20T17:30:00Z","v":69667,"vw":57.800662},{"c":58.015,"h":58.145,"l":57.95,"n":1102,"o":58.02,"t":"2026-10-20T17:45:00Z","v":86924,"vw":58.012542},{"c":58.085,"h":58.095,"l":57.98,"n":1861,"o":58.015,"t":"2026-10-20T18:00:00Z","v":172144,"vw":58.028491},{"c":57.97,"h":58.09,"l":57.91,"n":1090,"o":58.09,"t":"2026-10-20T18:15:00Z","v":43678,"vw":58.003156},{"c":57.98,"h":58.08,"l":57.95,"n":1236,"o":57.96,"t":"2026-10-20T18:30:00Z","v":61807,"vw":58.0253},{"c":58.14,"h":58.19,"l":57.98,"n":1265,"o":57.98,"t":"2026-10-20T18:45:00Z","v":50273,"vw":58.11097},{"c":58.07,"h":58.165,"l":58.02,"n":1920,"o":58.155,"t":"2026-10-20T19:00:00Z","v":128114,"vw":58.078564},{"c":58.18,"h":58.23,"l":58.05,"n":2144,"o":58.07,"t":"2026-10-20T19:15:00Z","v":127630,"vw":58.158974},{"c":58.39,"h":58.39,"l":58.17,"n":1976,"o":58.18,"t":"2026-10-20T19:30:00Z","v":101438,"vw":58.254248},{"c":58.57,"h":58.6,"l":58.35,"n":6146,"o":58.38,"t":"2026-10-20T19:45:00Z","v":403807,"vw":58.514829},{"c":58.57,"h":58.57,"l":58.57,"n":67,"o":58.57,"t":"2026-10-20T20:00:00Z","v":405451,"vw":58.57},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-20T20:30:00Z","v":5400,"vw":58.57},{"c":58.56,"h":58.56,"l":58.56,"n":3,"o":58.56,"t":"2026-10-20T21:00:00Z","v":428,"vw":58.56},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-21T12:00:00Z","v":283,"vw":58.98},{"c":58.18,"h":58.9242,"l":58.18,"n":429,"o":58.81,"t":"2026-10-21T13:30:00Z","v":29555,"vw":58.678352},{"c":58.42,"h":58.73,"l":58.23,"n":795,"o":58.38,"t":"2026-10-21T13:45:00Z","v":56059,"vw":58.549547},{"c":57.97,"h":58.405,"l":57.805,"n":1371,"o":58.4,"t":"2026-10-21T14:00:00Z","v":85416,"vw":58.106131},{"c":58.105,"h":58.255,"l":57.87,"n":1805,"o":57.97,"t":"2026-10-21T14:15:00Z","v":134816,"vw":58.06191},{"c":58.09,"h":58.225,"l":57.99,"n":1465,"o":58.105,"t":"2026-10-21T14:30:00Z","v":108878,"vw":58.115115},{"c":57.5,"h":58.14,"l":57.39,"n":1758,"o":58.08,"t":"2026-10-21T14:45:00Z","v":165153,"vw":57.633208},{"c":57.41,"h":57.52,"l":57.195,"n":2089,"o":57.48,"t":"2026-10-21T15:00:00Z","v":142288,"vw":57.335135},{"c":57.66,"h":57.66,"l":57.35,"n":757,"o":57.42,"t":"2026-10-21T15:15:00Z","v":34695,"vw":57.459248},{"c":57.745,"h":57.86,"l":57.62,"n":784,"o":57.67,"t":"2026-10-21T15:30:00Z","v":41937,"vw":57.729873},{"c":57.92,"h":58.02,"l":57.66,"n":1554,"o":57.78,"t":"2026-10-21T15:45:00Z","v":152628,"vw":57.860693},{"c":57.72,"h":57.92,"l":57.72,"n":1371,"o":57.91,"t":"2026-10-21T16:00:00Z","v":97254,"vw":57.819413},{"c":57.69,"h":57.81,"l":57.615,"n":1070,"o":57.745,"t":"2026-10-21T16:15:00Z","v":58818,"vw":57.747937},{"c":57.865,"h":57.995,"l":57.645,"n":1873,"o":57.7,"t":"2026-10-21T16:30:00Z","v":188377,"vw":57.802054},{"c":57.85,"h":57.895,"l":57.775,"n":1233,"o":57.84,"t":"2026-10-21T16:45:00Z","v":60138,"vw":57.833512},{"c":57.88,"h":57.925,"l":57.72,"n":1040,"o":57.85,"t":"2026-10-21T17:00:00Z","v":47499,"vw":57.850689},{"c":57.835,"h":57.95,"l":57.73,"n":1099,"o":57.94,"t":"2026-10-21T17:15:00Z","v":55701,"vw":57.820051},{"c":57.715,"h":57.95,"l":57.7,"n":1390,"o":57.85,"t":"2026-10-21T17:30:00Z","v":84797,"vw":57.85458},{"c":57.775,"h":57.88,"l":57.71,"n":1130,"o":57.73,"t":"2026-10-21T17:45:00Z","v":67643,"vw":57.772065},{"c":57.74,"h":57.81,"l":57.68,"n":1419,"o":57.76,"t":"2026-10-21T18:00:00Z","v":92136,"vw":57.743273},{"c":57.835,"h":57.85,"l":57.67,"n":1533,"o":57.74,"t":"2026-10-21T18:15:00Z","v":99844,"vw":57.767668},{"c":57.82,"h":57.93,"l":57.785,"n":1506,"o":57.835,"t":"2026-10-21T18:30:00Z","v":81833,"vw":57.847663},{"c":57.54,"h":57.9,"l":57.495,"n":1818,"o":57.83,"t":"2026-10-21T18:45:00Z","v":110452,"vw":57.705456},{"c":57.395,"h":57.535,"l":57.2,"n":1741,"o":57.535,"t":"2026-10-21T19:00:00Z","v":105539,"vw":57.360868},{"c":57.59,"h":57.595,"l":57.34,"n":2255,"o":57.41,"t":"2026-10-21T19:15:00Z","v":187528,"vw":57.507435},{"c":57.55,"h":57.64,"l":57.49,"n":3496,"o":57.58,"t":"2026-10-21T19:30:00Z","v":235294,"vw":57.555064},{"c":57.43,"h":57.72,"l":57.26,"n":7997,"o":57.57,"t":"2026-10-21T19:45:00Z","v":685898,"vw":57.448693},{"c":58.05,"h":58.05,"l":57.45,"n":77,"o":57.45,"t":"2026-10-21T20:00:00Z","v":825572,"vw":57.450764},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-21T20:30:00Z","v":3700,"vw":57.45},{"c":57.5,"h":57.5,"l":57.25,"n":11,"o":57.25,"t":"2026-10-22T11:15:00Z","v":478,"vw":57.375},{"c":55.91,"h":56.85,"l":55.451,"n":1044,"o":56.51,"t":"2026-10-22T13:30:00Z","v":124837,"vw":56.102265},{"c":55.89,"h":56.17,"l":55.68,"n":1449,"o":55.91,"t":"2026-10-22T13:45:00Z","v":102447,"vw":55.999569},{"c":56.15,"h":56.33,"l":55.89,"n":681,"o":55.89,"t":"2026-10-22T14:00:00Z","v":63833,"vw":56.163766}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3636170212765958,"strike":68.7127659574468,"iv":0.5161834042553192,"gamma":0.021480425531914895,"theta":-0.025135744680851065,"vega":0.027771489361702126,"rho":0.004103304816132506,"breakevenPct":22.933587789150046},{"delta":0.15,"premium":0.550111111111111,"strike":65.35555555555555,"iv":0.47388355555555556,"gamma":0.031047999999999996,"theta":-0.030931999999999998,"vega":0.03687644444444444,"rho":0.006145605804671061,"breakevenPct":17.29073975203181},{"delta":0.2,"premium":1.0714088557437769,"strike":69.43207726154506,"iv":0.7134901175541084,"gamma":0.02989042702589573,"theta":-0.053443294308882235,"vega":0.04420573181848847,"rho":0.00795901067528202,"breakevenPct":25.47336913559147},{"delta":0.25,"premium":0.9878511966701353,"strike":61.87304890738814,"iv":0.44313080124869925,"gamma":0.04498366285119667,"theta":-0.039504058272632675,"vega":0.04990718002081166,"rho":0.010195502738521637,"breakevenPct":11.872041473675521},{"delta":0.3,"premium":1.2219823100936522,"strike":60.57232049947971,"iv":0.43033163371488037,"gamma":0.05075889698231009,"theta":-0.042209573361082206,"vega":0.05469386056191467,"rho":0.012214959582523872,"breakevenPct":9.973843761476003},{"delta":0.35,"premium":1.4926646706586824,"strike":59.47604790419162,"iv":0.4228347305389222,"gamma":0.05474610778443113,"theta":-0.04425928143712575,"vega":0.05805748502994012,"rho":0.014217642904207852,"breakevenPct":8.504560553212857},{"delta":0.4,"premium":1.7920658682634731,"strike":58.540419161676645,"iv":0.4195038922155689,"gamma":0.057328443113772456,"theta":-0.0457937125748503,"vega":0.060302994011976044,"rho":0.01620714702978463,"breakevenPct":7.3722815980425755},{"delta":0.45,"premium":2.0914670658682635,"strike":57.604790419161674,"iv":0.4161730538922156,"gamma":0.059910778443113766,"theta":-0.04732814371257485,"vega":0.06254850299401198,"rho":0.018196651155361412,"breakevenPct":6.2400026428722954},{"delta":0.5,"premium":2.49748322147651,"strike":56.75503355704698,"iv":0.4179455033557047,"gamma":0.059395436241610734,"theta":-0.04758939597315436,"vega":0.062263624161073824,"rho":0.020122828057991506,"breakevenPct":5.450287913371583},{"delta":0.55,"premium":2.9169463087248326,"strike":55.91610738255034,"iv":0.420361610738255,"gamma":0.05848939597315436,"theta":-0.04769006711409396,"vega":0.061659597315436236,"rho":0.022041017743313008,"breakevenPct":4.703779482603968},{"delta":0.6,"premium":3.336409395973154,"strike":55.077181208053695,"iv":0.42277771812080533,"gamma":0.05758335570469799,"theta":-0.047790738255033556,"vega":0.061055570469798655,"rho":0.02395920742863451,"breakevenPct":3.9572710518363556},{"delta":0.65,"premium":3.888316582914573,"strike":54.18521177315147,"iv":0.42296740847092607,"gamma":0.0544038047379756,"theta":-0.04561636755204594,"vega":0.057740847092605886,"rho":0.02579154804738677,"breakevenPct":3.3520703969853134},{"delta":0.7,"premium":4.453643216080401,"strike":53.28786791098349,"iv":0.42293151471643936,"gamma":0.050993898061737264,"theta":-0.043211486001435755,"vega":0.054151471643933954,"rho":0.027615190302565932,"breakevenPct":2.761187270090578},{"delta":0.75,"premium":5.106130952380952,"strike":52.31845238095238,"iv":0.4273588095238095,"gamma":0.046925238095238096,"theta":-0.04087488095238095,"vega":0.05023023809523809,"rho":0.029374430440327504,"breakevenPct":2.1971584504953525},{"delta":0.8,"premium":6.385892857142858,"strike":50.83035714285714,"iv":0.4639064285714286,"gamma":0.038115714285714274,"theta":-0.03902964285714285,"vega":0.04392071428571428,"rho":0.03067018648716575,"breakevenPct":1.8263925965474357},{"delta":0.85,"premium":7.515173410404624,"strike":49.46772639691715,"iv":0.47165317919075145,"gamma":0.030304431599229287,"theta":-0.03414633911368015,"vega":0.03624826589595376,"rho":0.03208251465522107,"breakevenPct":1.4111048359526168},{"delta":0.9,"premium":8.454479768786129,"strike":48.26348747591522,"iv":0.44304046242774564,"gamma":0.0237533718689788,"theta":-0.025427649325626196,"vega":0.02685520231213872,"rho":0.03364200853286718,"breakevenPct":0.9396106864234727}],"put":[{"delta":0.1,"premium":0.4,"strike":47.48502994011976,"iv":0.5022886227544909,"gamma":0.022061676646706593,"theta":-0.023411377245508982,"vega":0.027779041916167667,"rho":-0.005064536156030082,"breakevenPct":16.20389759722412},{"delta":0.15,"premium":0.5962849650349651,"strike":49.68094405594405,"iv":0.4577194055944056,"gamma":0.032219580419580424,"theta":-0.027936363636363638,"vega":0.036785489510489516,"rho":-0.0075656935776975826,"breakevenPct":12.645205390800689},{"delta":0.2,"premium":0.8846872284969594,"strike":50.92745438748914,"iv":0.4571244135534318,"gamma":0.03785499565595135,"theta":-0.033051781059947875,"vega":0.043479235447437016,"rho":-0.01009911488938917,"breakevenPct":10.940083361822065},{"delta":0.25,"premium":1.1887706342311035,"strike":52.01346655082537,"iv":0.4639445699391833,"gamma":0.04272033014769766,"theta":-0.03826463944396177,"vega":0.049778105994787145,"rho":-0.012638024635002517,"breakevenPct":9.548503440835976},{"delta":0.3,"premium":1.51560773480663,"strike":53.04459352801894,"iv":0.46405919494869774,"gamma":0.04683875295974744,"theta":-0.041602052091554854,"vega":0.054473401736385166,"rho":-0.01518590703288312,"breakevenPct":8.2950955806864},{"delta":0.35,"premium":1.8609116022099448,"strike":54.031176006314126,"iv":0.45873164956590373,"gamma":0.050350986582478295,"theta":-0.04341736385161799,"vega":0.0578672454617206,"rho":-0.017741071583328452,"breakevenPct":7.153827364114287},{"delta":0.4,"premium":2.209375,"strike":55.01674107142857,"iv":0.4536138392857143,"gamma":0.053796651785714286,"theta":-0.04521540178571428,"vega":0.06121205357142857,"rho":-0.02029823835680836,"breakevenPct":6.019992754175884},{"delta":0.45,"premium":2.7302083333333336,"strike":55.946800595238095,"iv":0.45993824404761907,"gamma":0.05361063988095238,"theta":-0.046071056547619046,"vega":0.06188169642857143,"rho":-0.022964637520285373,"breakevenPct":5.29170268392105},{"delta":0.5,"premium":3.251041666666667,"strike":56.87686011904762,"iv":0.4662626488095238,"gamma":0.05342462797619048,"theta":-0.04692671130952381,"vega":0.06255133928571428,"rho":-0.02563103668376239,"breakevenPct":4.563412613666216},{"delta":0.55,"premium":3.7993374902572103,"strike":57.821512081060014,"iv":0.4691367887763055,"gamma":0.05290132501948558,"theta":-0.04671551052221356,"vega":0.06234411535463757,"rho":-0.028317037458447245,"breakevenPct":3.858027067444728},{"delta":0.6,"premium":4.403390491036633,"strike":58.795791114575216,"iv":0.46500584567420106,"gamma":0.051693219017926735,"theta":-0.04433826968043648,"vega":0.06035658612626656,"rho":-0.03104283544376619,"breakevenPct":3.1991446457757906},{"delta":0.65,"premium":5.007443491816057,"strike":59.77007014809041,"iv":0.4608749025720966,"gamma":0.05048511301636789,"theta":-0.04196102883865939,"vega":0.05836905689789556,"rho":-0.03376863342908515,"breakevenPct":2.5402622241068515},{"delta":0.7,"premium":5.963631522896697,"strike":61.01703940362087,"iv":0.4689313099041533,"gamma":0.046497976570820033,"theta":-0.039203194888178916,"vega":0.054564110756123545,"rho":-0.03675788331439496,"breakevenPct":2.022765828930098},{"delta":0.75,"premium":7.028594249201277,"strike":62.3482428115016,"iv":0.48075239616613413,"gamma":0.041652396166134184,"theta":-0.03632779552715655,"vega":0.05019776357827477,"rho":-0.039828513629544884,"breakevenPct":1.5489436513608774},{"delta":0.8,"premium":9.120793036750484,"strike":64.64216634429401,"iv":0.5280280464216635,"gamma":0.03347388781431334,"theta":-0.034371953578336556,"vega":0.04421605415860735,"rho":-0.04370626941891191,"breakevenPct":1.1899389436847827},{"delta":0.85,"premium":16.558031674208138,"strike":72.2285067873303,"iv":0.7100033936651582,"gamma":0.022802941176470595,"theta":-0.03516018099547511,"vega":0.036216063348416296,"rho":-0.05186478822912918,"breakevenPct":0.9245860239861696},{"delta":0.9,"premium":27.39407103749888,"strike":83.19407103749889,"iv":0.9715824075095293,"gamma":0.011405501151620827,"theta":-0.03798215896738302,"vega":0.027828371767887685,"rho":-0.06276262329124967,"breakevenPct":0.6940736785904976}]},"raw":{"call":[{"delta":0.1,"premium":0.3636170212765958,"strike":68.7127659574468,"iv":0.5161834042553192,"gamma":0.021480425531914895,"theta":-0.025135744680851065,"vega":0.027771489361702126,"rho":0.004103304816132506,"breakevenPct":22.933587789150046},{"delta":0.15,"premium":0.550111111111111,"strike":65.35555555555555,"iv":0.47388355555555556,"gamma":0.031047999999999996,"theta":-0.030931999999999998,"vega":0.03687644444444444,"rho":0.006145605804671061,"breakevenPct":17.29073975203181},{"delta":0.2,"premium":1.0714088557437769,"strike":69.43207726154506,"iv":0.7134901175541084,"gamma":0.02989042702589573,"theta":-0.053443294308882235,"vega":0.04420573181848847,"rho":0.00795901067528202,"breakevenPct":25.47336913559147},{"delta":0.25,"premium":0.9878511966701353,"strike":61.87304890738814,"iv":0.44313080124869925,"gamma":0.04498366285119667,"theta":-0.039504058272632675,"vega":0.04990718002081166,"rho":0.010195502738521637,"breakevenPct":11.872041473675521},{"delta":0.3,"premium":1.2219823100936522,"strike":60.57232049947971,"iv":0.43033163371488037,"gamma":0.05075889698231009,"theta":-0.042209573361082206,"vega":0.05469386056191467,"rho":0.012214959582523872,"breakevenPct":9.973843761476003},{"delta":0.35,"premium":1.4926646706586824,"strike":59.47604790419162,"iv":0.4228347305389222,"gamma":0.05474610778443113,"theta":-0.04425928143712575,"vega":0.05805748502994012,"rho":0.014217642904207852,"breakevenPct":8.504560553212857},{"delta":0.4,"premium":1.7920658682634731,"strike":58.540419161676645,"iv":0.4195038922155689,"gamma":0.057328443113772456,"theta":-0.0457937125748503,"vega":0.060302994011976044,"rho":0.01620714702978463,"breakevenPct":7.3722815980425755},{"delta":0.45,"premium":2.0914670658682635,"strike":57.604790419161674,"iv":0.4161730538922156,"gamma":0.059910778443113766,"theta":-0.04732814371257485,"vega":0.06254850299401198,"rho":0.018196651155361412,"breakevenPct":6.2400026428722954},{"delta":0.5,"premium":2.49748322147651,"strike":56.75503355704698,"iv":0.4179455033557047,"gamma":0.059395436241610734,"theta":-0.04758939597315436,"vega":0.062263624161073824,"rho":0.020122828057991506,"breakevenPct":5.450287913371583},{"delta":0.55,"premium":2.9169463087248326,"strike":55.91610738255034,"iv":0.420361610738255,"gamma":0.05848939597315436,"theta":-0.04769006711409396,"vega":0.061659597315436236,"rho":0.022041017743313008,"breakevenPct":4.703779482603968},{"delta":0.6,"premium":3.336409395973154,"strike":55.077181208053695,"iv":0.42277771812080533,"gamma":0.05758335570469799,"theta":-0.047790738255033556,"vega":0.061055570469798655,"rho":0.02395920742863451,"breakevenPct":3.9572710518363556},{"delta":0.65,"premium":3.888316582914573,"strike":54.18521177315147,"iv":0.42296740847092607,"gamma":0.0544038047379756,"theta":-0.04561636755204594,"vega":0.057740847092605886,"rho":0.02579154804738677,"breakevenPct":3.3520703969853134},{"delta":0.7,"premium":4.453643216080401,"strike":53.28786791098349,"iv":0.42293151471643936,"gamma":0.050993898061737264,"theta":-0.043211486001435755,"vega":0.054151471643933954,"rho":0.027615190302565932,"breakevenPct":2.761187270090578},{"delta":0.75,"premium":5.106130952380952,"strike":52.31845238095238,"iv":0.4273588095238095,"gamma":0.046925238095238096,"theta":-0.04087488095238095,"vega":0.05023023809523809,"rho":0.029374430440327504,"breakevenPct":2.1971584504953525},{"delta":0.8,"premium":6.385892857142858,"strike":50.83035714285714,"iv":0.4639064285714286,"gamma":0.038115714285714274,"theta":-0.03902964285714285,"vega":0.04392071428571428,"rho":0.03067018648716575,"breakevenPct":1.8263925965474357},{"delta":0.85,"premium":7.515173410404624,"strike":49.46772639691715,"iv":0.47165317919075145,"gamma":0.030304431599229287,"theta":-0.03414633911368015,"vega":0.03624826589595376,"rho":0.03208251465522107,"breakevenPct":1.4111048359526168},{"delta":0.9,"premium":8.454479768786129,"strike":48.26348747591522,"iv":0.44304046242774564,"gamma":0.0237533718689788,"theta":-0.025427649325626196,"vega":0.02685520231213872,"rho":0.03364200853286718,"breakevenPct":0.9396106864234727}],"put":[{"delta":0.1,"premium":0.4,"strike":47.48502994011976,"iv":0.5022886227544909,"gamma":0.022061676646706593,"theta":-0.023411377245508982,"vega":0.027779041916167667,"rho":-0.005064536156030082,"breakevenPct":16.20389759722412},{"delta":0.15,"premium":0.5962849650349651,"strike":49.68094405594405,"iv":0.4577194055944056,"gamma":0.032219580419580424,"theta":-0.027936363636363638,"vega":0.036785489510489516,"rho":-0.0075656935776975826,"breakevenPct":12.645205390800689},{"delta":0.2,"premium":0.8846872284969594,"strike":50.92745438748914,"iv":0.4571244135534318,"gamma":0.03785499565595135,"theta":-0.033051781059947875,"vega":0.043479235447437016,"rho":-0.01009911488938917,"breakevenPct":10.940083361822065},{"delta":0.25,"premium":1.1887706342311035,"strike":52.01346655082537,"iv":0.4639445699391833,"gamma":0.04272033014769766,"theta":-0.03826463944396177,"vega":0.049778105994787145,"rho":-0.012638024635002517,"breakevenPct":9.548503440835976},{"delta":0.3,"premium":1.51560773480663,"strike":53.04459352801894,"iv":0.46405919494869774,"gamma":0.04683875295974744,"theta":-0.041602052091554854,"vega":0.054473401736385166,"rho":-0.01518590703288312,"breakevenPct":8.2950955806864},{"delta":0.35,"premium":1.8609116022099448,"strike":54.031176006314126,"iv":0.45873164956590373,"gamma":0.050350986582478295,"theta":-0.04341736385161799,"vega":0.0578672454617206,"rho":-0.017741071583328452,"breakevenPct":7.153827364114287},{"delta":0.4,"premium":2.209375,"strike":55.01674107142857,"iv":0.4536138392857143,"gamma":0.053796651785714286,"theta":-0.04521540178571428,"vega":0.06121205357142857,"rho":-0.02029823835680836,"breakevenPct":6.019992754175884},{"delta":0.45,"premium":2.7302083333333336,"strike":55.946800595238095,"iv":0.45993824404761907,"gamma":0.05361063988095238,"theta":-0.046071056547619046,"vega":0.06188169642857143,"rho":-0.022964637520285373,"breakevenPct":5.29170268392105},{"delta":0.5,"premium":3.251041666666667,"strike":56.87686011904762,"iv":0.4662626488095238,"gamma":0.05342462797619048,"theta":-0.04692671130952381,"vega":0.06255133928571428,"rho":-0.02563103668376239,"breakevenPct":4.563412613666216},{"delta":0.55,"premium":3.7993374902572103,"strike":57.821512081060014,"iv":0.4691367887763055,"gamma":0.05290132501948558,"theta":-0.04671551052221356,"vega":0.06234411535463757,"rho":-0.028317037458447245,"breakevenPct":3.858027067444728},{"delta":0.6,"premium":4.403390491036633,"strike":58.795791114575216,"iv":0.46500584567420106,"gamma":0.051693219017926735,"theta":-0.04433826968043648,"vega":0.06035658612626656,"rho":-0.03104283544376619,"breakevenPct":3.1991446457757906},{"delta":0.65,"premium":5.007443491816057,"strike":59.77007014809041,"iv":0.4608749025720966,"gamma":0.05048511301636789,"theta":-0.04196102883865939,"vega":0.05836905689789556,"rho":-0.03376863342908515,"breakevenPct":2.5402622241068515},{"delta":0.7,"premium":5.963631522896697,"strike":61.01703940362087,"iv":0.4689313099041533,"gamma":0.046497976570820033,"theta":-0.039203194888178916,"vega":0.054564110756123545,"rho":-0.03675788331439496,"breakevenPct":2.022765828930098},{"delta":0.75,"premium":7.028594249201277,"strike":62.3482428115016,"iv":0.48075239616613413,"gamma":0.041652396166134184,"theta":-0.03632779552715655,"vega":0.05019776357827477,"rho":-0.039828513629544884,"breakevenPct":1.5489436513608774},{"delta":0.8,"premium":9.120793036750484,"strike":64.64216634429401,"iv":0.5280280464216635,"gamma":0.03347388781431334,"theta":-0.034371953578336556,"vega":0.04421605415860735,"rho":-0.04370626941891191,"breakevenPct":1.1899389436847827},{"delta":0.85,"premium":16.558031674208138,"strike":72.2285067873303,"iv":0.7100033936651582,"gamma":0.022802941176470595,"theta":-0.03516018099547511,"vega":0.036216063348416296,"rho":-0.05186478822912918,"breakevenPct":0.9245860239861696},{"delta":0.9,"premium":27.39407103749888,"strike":83.19407103749889,"iv":0.9715824075095293,"gamma":0.011405501151620827,"theta":-0.03798215896738302,"vega":0.027828371767887685,"rho":-0.06276262329124967,"breakevenPct":0.6940736785904976}]}},"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"}}