{"symbol":"CTS","url":"https://intraalpha.com/companies/CTS","capturedAt":"2026-10-22T06:26:15.275Z","state":"ready","quote":{"symbol":"CTS","last_price":56.23,"prev_close":55.32,"regular_close":56.23,"change":0.91,"change_pct":1.645,"regular_change":0.91,"regular_change_pct":1.645,"extended_change":0,"extended_change_pct":0,"bid":54.63,"ask":73.58,"bid_size":200,"ask_size":200,"volume":160053,"vwap":56.142776,"open":55.98,"high":56.35,"low":55.595,"close":56.23,"trade_count":4358,"last_trade_at":"2026-10-21T23:00:00.003531111Z","last_quote_at":"2026-10-21T23:56:48.905098283Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:25:50.074860488-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CTS","fetched_at":"2026-10-22T06:26:13.795499+00:00","name":"CTS Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"CTS Corporation manufactures and sells sensors, actuators, and connectivity components in North America, Europe, and Asia. The company is headquartered in Lisle, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1579729000,"ebitda":126762000,"pe_ratio":23.15,"peg_ratio":1.24,"book_value":20.05,"dividend_per_share":0.16,"dividend_yield":0.0029,"eps":2.39,"revenue_ttm":564250000,"gross_profit_ttm":224081000,"profit_margin":0.124,"operating_margin_ttm":0.174,"return_on_assets_ttm":0.0727,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":0.065,"quarterly_revenue_growth":0.07,"analyst_target_price":70.67,"analyst_number":1,"beta":0.992,"fifty_two_week_high":69.46,"fifty_two_week_low":36.1,"fifty_day_ma":58.22,"two_hundred_day_ma":56.89,"shares_outstanding":28556200,"forward_pe":19.84,"price_to_sales":2.8,"price_to_book":2.869,"ev_to_revenue":2.881,"ev_to_ebitda":12.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:26:13.795499+00:00"},"optionObservedAt":"2026-10-21T19:55:01.770Z","bars":[{"c":54.81,"h":54.81,"l":54.8,"n":6,"o":54.8,"t":"2026-10-15T08:05:00Z","v":904,"vw":54.804444},{"c":54.76,"h":54.76,"l":54.76,"n":3,"o":54.76,"t":"2026-10-15T08:10:00Z","v":102,"vw":54.76},{"c":54.7,"h":54.7,"l":54.68,"n":19,"o":54.68,"t":"2026-10-15T13:30:00Z","v":1107,"vw":54.682457},{"c":54.545,"h":54.545,"l":54.545,"n":7,"o":54.545,"t":"2026-10-15T13:50:00Z","v":297,"vw":54.545},{"c":54.545,"h":54.545,"l":54.545,"n":1,"o":54.545,"t":"2026-10-15T13:55:00Z","v":100,"vw":54.545},{"c":54.545,"h":54.545,"l":54.545,"n":5,"o":54.545,"t":"2026-10-15T14:00:00Z","v":158,"vw":54.545},{"c":54.04,"h":54.04,"l":54,"n":30,"o":54,"t":"2026-10-15T14:05:00Z","v":2125,"vw":54.037234},{"c":53.82,"h":54.536422,"l":53.82,"n":123,"o":54.536422,"t":"2026-10-15T14:10:00Z","v":3360,"vw":54.192517},{"c":53.76,"h":53.91,"l":53.69,"n":25,"o":53.69,"t":"2026-10-15T14:15:00Z","v":579,"vw":53.792},{"c":53.75,"h":53.76,"l":53.75,"n":35,"o":53.76,"t":"2026-10-15T14:20:00Z","v":1302,"vw":53.755},{"c":53.71,"h":53.87,"l":53.71,"n":24,"o":53.87,"t":"2026-10-15T14:25:00Z","v":1679,"vw":53.850934},{"c":54.09,"h":54.09,"l":53.81,"n":101,"o":53.81,"t":"2026-10-15T14:30:00Z","v":2973,"vw":54.044722},{"c":54.12,"h":54.12,"l":54.07,"n":28,"o":54.08,"t":"2026-10-15T14:35:00Z","v":966,"vw":54.082857},{"c":54.505,"h":54.505,"l":54.3,"n":195,"o":54.3,"t":"2026-10-15T14:40:00Z","v":2160,"vw":54.400385},{"c":54.35,"h":54.52,"l":54.29,"n":51,"o":54.5125,"t":"2026-10-15T14:45:00Z","v":4605,"vw":54.427826},{"c":54.37,"h":54.37,"l":54.34,"n":17,"o":54.34,"t":"2026-10-15T14:50:00Z","v":671,"vw":54.351786},{"c":54.31,"h":54.42,"l":54.28,"n":66,"o":54.42,"t":"2026-10-15T14:55:00Z","v":1783,"vw":54.359575},{"c":54.47,"h":54.47,"l":54.22,"n":304,"o":54.35,"t":"2026-10-15T15:00:00Z","v":25829,"vw":54.310842},{"c":54.63,"h":54.72,"l":54.63,"n":36,"o":54.72,"t":"2026-10-15T15:05:00Z","v":1756,"vw":54.711493},{"c":54.84,"h":54.89,"l":54.8,"n":21,"o":54.87,"t":"2026-10-15T15:15:00Z","v":1002,"vw":54.86},{"c":54.795,"h":54.92,"l":54.795,"n":46,"o":54.92,"t":"2026-10-15T15:25:00Z","v":1018,"vw":54.8375},{"c":54.69,"h":54.795,"l":54.61,"n":77,"o":54.795,"t":"2026-10-15T15:30:00Z","v":1242,"vw":54.73078},{"c":54.82,"h":54.82,"l":54.6,"n":120,"o":54.6,"t":"2026-10-15T15:55:00Z","v":2641,"vw":54.701818},{"c":54.71,"h":54.72,"l":54.71,"n":94,"o":54.71,"t":"2026-10-15T16:05:00Z","v":1460,"vw":54.712317},{"c":54.705,"h":54.705,"l":54.705,"n":11,"o":54.705,"t":"2026-10-15T16:15:00Z","v":246,"vw":54.705},{"c":54.63,"h":54.63,"l":54.59,"n":31,"o":54.59,"t":"2026-10-15T16:20:00Z","v":822,"vw":54.6125},{"c":54.5,"h":54.57,"l":54.5,"n":35,"o":54.57,"t":"2026-10-15T16:25:00Z","v":1088,"vw":54.542593},{"c":54.51,"h":54.51,"l":54.51,"n":14,"o":54.51,"t":"2026-10-15T16:35:00Z","v":214,"vw":54.51},{"c":54.46,"h":54.46,"l":54.45,"n":26,"o":54.45,"t":"2026-10-15T16:45:00Z","v":750,"vw":54.455413},{"c":54.43,"h":54.43,"l":54.33,"n":75,"o":54.4,"t":"2026-10-15T16:50:00Z","v":1974,"vw":54.391429},{"c":54.43,"h":54.43,"l":54.43,"n":9,"o":54.43,"t":"2026-10-15T16:55:00Z","v":118,"vw":54.43},{"c":54.2928,"h":54.4425,"l":54.2928,"n":7,"o":54.4425,"t":"2026-10-15T17:00:00Z","v":826,"vw":54.403874},{"c":54.54,"h":54.54,"l":54.52,"n":52,"o":54.52,"t":"2026-10-15T17:15:00Z","v":1436,"vw":54.531667},{"c":54.53,"h":54.53,"l":54.53,"n":10,"o":54.53,"t":"2026-10-15T17:20:00Z","v":235,"vw":54.53},{"c":54.5,"h":54.5,"l":54.5,"n":17,"o":54.5,"t":"2026-10-15T17:30:00Z","v":373,"vw":54.5},{"c":54.5,"h":54.58,"l":54.5,"n":93,"o":54.54,"t":"2026-10-15T17:40:00Z","v":3417,"vw":54.532164},{"c":54.41,"h":54.52,"l":54.41,"n":56,"o":54.52,"t":"2026-10-15T17:45:00Z","v":2071,"vw":54.43729},{"c":54.36,"h":54.36,"l":54.36,"n":20,"o":54.36,"t":"2026-10-15T17:50:00Z","v":491,"vw":54.36},{"c":54.34,"h":54.34,"l":54.335,"n":16,"o":54.335,"t":"2026-10-15T17:55:00Z","v":316,"vw":54.3375},{"c":54.225,"h":54.28,"l":54.225,"n":39,"o":54.28,"t":"2026-10-15T18:00:00Z","v":2007,"vw":54.262639},{"c":54.17,"h":54.17,"l":54.17,"n":20,"o":54.17,"t":"2026-10-15T18:05:00Z","v":751,"vw":54.17},{"c":54.08,"h":54.08,"l":54.08,"n":15,"o":54.08,"t":"2026-10-15T18:10:00Z","v":323,"vw":54.08},{"c":54.14,"h":54.14,"l":54.045,"n":77,"o":54.045,"t":"2026-10-15T18:15:00Z","v":2185,"vw":54.088178},{"c":54.08,"h":54.08,"l":54.08,"n":14,"o":54.08,"t":"2026-10-15T18:20:00Z","v":274,"vw":54.08},{"c":54.04,"h":54.07,"l":54.04,"n":20,"o":54.07,"t":"2026-10-15T18:25:00Z","v":380,"vw":54.055},{"c":54.11,"h":54.11,"l":54.11,"n":23,"o":54.11,"t":"2026-10-15T18:30:00Z","v":295,"vw":54.11},{"c":54.11,"h":54.11,"l":54.11,"n":7,"o":54.11,"t":"2026-10-15T18:35:00Z","v":126,"vw":54.11},{"c":54.3,"h":54.32,"l":54.04,"n":134,"o":54.04,"t":"2026-10-15T18:40:00Z","v":5219,"vw":54.1341},{"c":54.335,"h":54.335,"l":54.335,"n":16,"o":54.335,"t":"2026-10-15T18:45:00Z","v":453,"vw":54.335},{"c":54.345,"h":54.345,"l":54.345,"n":24,"o":54.345,"t":"2026-10-15T18:50:00Z","v":301,"vw":54.345},{"c":54.465,"h":54.55,"l":54.355,"n":110,"o":54.355,"t":"2026-10-15T18:55:00Z","v":2504,"vw":54.428951},{"c":54.56,"h":54.57,"l":54.56,"n":48,"o":54.57,"t":"2026-10-15T19:00:00Z","v":959,"vw":54.564545},{"c":54.52248,"h":54.52248,"l":54.52248,"n":12,"o":54.52248,"t":"2026-10-15T19:05:00Z","v":221,"vw":54.52248},{"c":54.535,"h":54.58,"l":54.535,"n":44,"o":54.535,"t":"2026-10-15T19:10:00Z","v":1119,"vw":54.54625},{"c":54.595,"h":54.6,"l":54.555,"n":127,"o":54.58,"t":"2026-10-15T19:15:00Z","v":5834,"vw":54.571554},{"c":54.675,"h":54.675,"l":54.615,"n":23,"o":54.615,"t":"2026-10-15T19:20:00Z","v":381,"vw":54.645},{"c":54.72,"h":54.79,"l":54.72,"n":87,"o":54.79,"t":"2026-10-15T19:25:00Z","v":2054,"vw":54.762837},{"c":54.75,"h":54.75,"l":54.75,"n":15,"o":54.75,"t":"2026-10-15T19:30:00Z","v":343,"vw":54.75},{"c":54.83,"h":54.83,"l":54.68,"n":117,"o":54.68,"t":"2026-10-15T19:35:00Z","v":1590,"vw":54.735833},{"c":54.82,"h":54.885,"l":54.7488,"n":148,"o":54.775,"t":"2026-10-15T19:40:00Z","v":3585,"vw":54.834616},{"c":54.875,"h":55.035,"l":54.74,"n":192,"o":54.79,"t":"2026-10-15T19:45:00Z","v":8327,"vw":54.876108},{"c":54.89,"h":55.035,"l":54.791,"n":144,"o":54.791,"t":"2026-10-15T19:50:00Z","v":4493,"vw":54.893619},{"c":55.3,"h":55.3,"l":54.925,"n":794,"o":54.935,"t":"2026-10-15T19:55:00Z","v":28135,"vw":55.184197},{"c":55.29,"h":55.29,"l":55.29,"n":28,"o":55.29,"t":"2026-10-15T20:00:00Z","v":41340,"vw":55.29},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-15T20:40:00Z","v":136,"vw":55.29},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-16T10:00:00Z","v":199,"vw":55.29},{"c":55.61,"h":55.61,"l":55.25,"n":30,"o":55.29,"t":"2026-10-16T11:10:00Z","v":1166,"vw":55.304053},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-16T11:15:00Z","v":291,"vw":55.25},{"c":55.28,"h":55.3,"l":55.28,"n":2,"o":55.3,"t":"2026-10-16T11:20:00Z","v":500,"vw":55.29},{"c":55.34,"h":55.36,"l":55.34,"n":9,"o":55.36,"t":"2026-10-16T12:05:00Z","v":642,"vw":55.348929},{"c":54.53,"h":54.77,"l":54.46,"n":12,"o":54.77,"t":"2026-10-16T13:30:00Z","v":3618,"vw":54.75468},{"c":55.075,"h":55.075,"l":55.075,"n":8,"o":55.075,"t":"2026-10-16T13:40:00Z","v":231,"vw":55.075},{"c":55.34,"h":55.365,"l":55,"n":20,"o":55,"t":"2026-10-16T13:55:00Z","v":1786,"vw":55.308873},{"c":55.04,"h":55.05,"l":55.04,"n":19,"o":55.05,"t":"2026-10-16T14:05:00Z","v":884,"vw":55.046},{"c":55.04,"h":55.04,"l":55.04,"n":4,"o":55.04,"t":"2026-10-16T14:10:00Z","v":206,"vw":55.04},{"c":55.1,"h":55.1,"l":55.1,"n":25,"o":55.1,"t":"2026-10-16T14:15:00Z","v":536,"vw":55.1},{"c":55.33,"h":55.33,"l":55.33,"n":19,"o":55.33,"t":"2026-10-16T14:20:00Z","v":451,"vw":55.33},{"c":55.335,"h":55.335,"l":55.335,"n":1,"o":55.335,"t":"2026-10-16T14:30:00Z","v":397,"vw":55.335},{"c":54.95,"h":55.26,"l":54.95,"n":16,"o":55.26,"t":"2026-10-16T14:45:00Z","v":791,"vw":55.058476},{"c":55.22,"h":55.49,"l":55.22,"n":13,"o":55.24,"t":"2026-10-16T14:50:00Z","v":1464,"vw":55.260918},{"c":55.02,"h":55.23,"l":55.02,"n":80,"o":55.23,"t":"2026-10-16T15:05:00Z","v":2374,"vw":55.205},{"c":55,"h":55,"l":54.89,"n":101,"o":54.89,"t":"2026-10-16T15:10:00Z","v":2663,"vw":54.940099},{"c":55.13,"h":55.14,"l":54.94,"n":91,"o":54.94,"t":"2026-10-16T15:20:00Z","v":3591,"vw":55.035019},{"c":55.24,"h":55.24,"l":55.24,"n":9,"o":55.24,"t":"2026-10-16T15:25:00Z","v":119,"vw":55.24},{"c":55.4213,"h":55.4213,"l":55.41,"n":10,"o":55.41,"t":"2026-10-16T15:35:00Z","v":736,"vw":55.41387},{"c":55.27,"h":55.27,"l":55.27,"n":12,"o":55.27,"t":"2026-10-16T15:45:00Z","v":352,"vw":55.27},{"c":55.22,"h":55.22,"l":55.14,"n":17,"o":55.14,"t":"2026-10-16T15:50:00Z","v":566,"vw":55.179596},{"c":55.21,"h":55.21,"l":55.21,"n":6,"o":55.21,"t":"2026-10-16T15:55:00Z","v":152,"vw":55.21},{"c":55.2,"h":55.215,"l":55.16,"n":38,"o":55.215,"t":"2026-10-16T16:00:00Z","v":1107,"vw":55.192607},{"c":55.28,"h":55.28,"l":55.25,"n":39,"o":55.25,"t":"2026-10-16T16:05:00Z","v":1218,"vw":55.264902},{"c":55.05,"h":55.19,"l":55.045,"n":33,"o":55.19,"t":"2026-10-16T16:10:00Z","v":652,"vw":55.095},{"c":55.11,"h":55.11,"l":54.9775,"n":21,"o":54.9775,"t":"2026-10-16T16:20:00Z","v":458,"vw":55.059167},{"c":54.98,"h":54.98,"l":54.98,"n":6,"o":54.98,"t":"2026-10-16T16:25:00Z","v":220,"vw":54.98},{"c":54.995,"h":54.995,"l":54.96,"n":10,"o":54.96,"t":"2026-10-16T16:30:00Z","v":433,"vw":54.9775},{"c":55.03,"h":55.03,"l":55.01,"n":60,"o":55.01,"t":"2026-10-16T16:35:00Z","v":2309,"vw":55.02},{"c":55.025,"h":55.03,"l":54.99,"n":22,"o":55.03,"t":"2026-10-16T16:40:00Z","v":1339,"vw":55.018681},{"c":54.95,"h":54.955,"l":54.93,"n":65,"o":54.93,"t":"2026-10-16T16:45:00Z","v":2044,"vw":54.949669},{"c":54.9,"h":54.9,"l":54.9,"n":7,"o":54.9,"t":"2026-10-16T16:50:00Z","v":114,"vw":54.9},{"c":54.905,"h":54.98,"l":54.905,"n":35,"o":54.915,"t":"2026-10-16T16:55:00Z","v":1245,"vw":54.95},{"c":55.01,"h":55.01,"l":54.925,"n":36,"o":54.99,"t":"2026-10-16T17:00:00Z","v":729,"vw":54.981},{"c":54.915,"h":54.915,"l":54.915,"n":7,"o":54.915,"t":"2026-10-16T17:05:00Z","v":525,"vw":54.915},{"c":54.93,"h":54.93,"l":54.93,"n":9,"o":54.93,"t":"2026-10-16T17:10:00Z","v":118,"vw":54.93},{"c":54.89,"h":54.93,"l":54.86,"n":56,"o":54.93,"t":"2026-10-16T17:15:00Z","v":2639,"vw":54.915012},{"c":54.865,"h":54.94,"l":54.84,"n":74,"o":54.84,"t":"2026-10-16T17:20:00Z","v":3619,"vw":54.886063},{"c":54.96,"h":54.96,"l":54.895,"n":69,"o":54.92,"t":"2026-10-16T17:25:00Z","v":1781,"vw":54.924688},{"c":54.985,"h":55.02,"l":54.985,"n":61,"o":55.02,"t":"2026-10-16T17:30:00Z","v":2197,"vw":54.991214},{"c":54.985,"h":54.985,"l":54.985,"n":14,"o":54.985,"t":"2026-10-16T17:35:00Z","v":600,"vw":54.985},{"c":55.055,"h":55.14,"l":54.98,"n":53,"o":54.98,"t":"2026-10-16T17:40:00Z","v":1155,"vw":55.093571},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-16T17:45:00Z","v":148,"vw":55},{"c":55,"h":55,"l":54.89,"n":71,"o":55,"t":"2026-10-16T17:50:00Z","v":2940,"vw":54.968897},{"c":54.93,"h":54.995,"l":54.93,"n":75,"o":54.995,"t":"2026-10-16T17:55:00Z","v":2405,"vw":54.956946},{"c":54.7,"h":54.96,"l":54.7,"n":128,"o":54.915,"t":"2026-10-16T18:00:00Z","v":7102,"vw":54.797955},{"c":54.91,"h":54.97,"l":54.82,"n":49,"o":54.84,"t":"2026-10-16T18:05:00Z","v":1580,"vw":54.870909},{"c":54.795,"h":54.9,"l":54.795,"n":29,"o":54.9,"t":"2026-10-16T18:15:00Z","v":792,"vw":54.825334},{"c":54.97,"h":54.97,"l":54.88,"n":55,"o":54.88,"t":"2026-10-16T18:20:00Z","v":2091,"vw":54.904037},{"c":54.8875,"h":54.97,"l":54.875,"n":25,"o":54.97,"t":"2026-10-16T18:25:00Z","v":1352,"vw":54.886037},{"c":54.87,"h":54.87,"l":54.87,"n":6,"o":54.87,"t":"2026-10-16T18:30:00Z","v":230,"vw":54.87},{"c":54.94,"h":54.94,"l":54.86,"n":24,"o":54.86,"t":"2026-10-16T18:40:00Z","v":761,"vw":54.909676},{"c":54.9,"h":54.96,"l":54.9,"n":18,"o":54.96,"t":"2026-10-16T18:45:00Z","v":400,"vw":54.93},{"c":54.85,"h":54.85,"l":54.85,"n":61,"o":54.85,"t":"2026-10-16T18:50:00Z","v":1424,"vw":54.85},{"c":54.85,"h":54.85,"l":54.8175,"n":28,"o":54.8175,"t":"2026-10-16T18:55:00Z","v":948,"vw":54.843526},{"c":54.86,"h":54.86,"l":54.86,"n":24,"o":54.86,"t":"2026-10-16T19:00:00Z","v":305,"vw":54.86},{"c":54.755,"h":54.78,"l":54.745,"n":44,"o":54.78,"t":"2026-10-16T19:05:00Z","v":1046,"vw":54.759803},{"c":54.96,"h":54.96,"l":54.81,"n":67,"o":54.81,"t":"2026-10-16T19:10:00Z","v":1929,"vw":54.855056},{"c":54.82,"h":54.82,"l":54.82,"n":8,"o":54.82,"t":"2026-10-16T19:15:00Z","v":185,"vw":54.82},{"c":55.072,"h":55.072,"l":54.92,"n":67,"o":54.92,"t":"2026-10-16T19:20:00Z","v":1895,"vw":54.96275},{"c":54.85,"h":54.96,"l":54.85,"n":18,"o":54.96,"t":"2026-10-16T19:25:00Z","v":319,"vw":54.914545},{"c":54.87,"h":55.02,"l":54.87,"n":84,"o":55.02,"t":"2026-10-16T19:30:00Z","v":3270,"vw":55.012711},{"c":54.74,"h":54.85,"l":54.71,"n":46,"o":54.71,"t":"2026-10-16T19:35:00Z","v":605,"vw":54.766667},{"c":54.8625,"h":54.89,"l":54.83,"n":60,"o":54.83,"t":"2026-10-16T19:40:00Z","v":2037,"vw":54.860285},{"c":54.7,"h":54.8,"l":54.69,"n":96,"o":54.78,"t":"2026-10-16T19:45:00Z","v":1957,"vw":54.736077},{"c":54.775,"h":54.9,"l":54.775,"n":254,"o":54.8,"t":"2026-10-16T19:50:00Z","v":10916,"vw":54.845804},{"c":55,"h":55.01,"l":54.76,"n":676,"o":54.86,"t":"2026-10-16T19:55:00Z","v":27086,"vw":54.872546},{"c":54.95,"h":54.95,"l":54.95,"n":22,"o":54.95,"t":"2026-10-16T20:00:00Z","v":45489,"vw":54.95},{"c":55,"h":55,"l":55,"n":10,"o":55,"t":"2026-10-19T12:05:00Z","v":1059,"vw":55},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-19T12:15:00Z","v":250,"vw":55.3},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-19T13:10:00Z","v":101,"vw":55.8},{"c":56.095,"h":56.095,"l":55.8,"n":29,"o":55.8,"t":"2026-10-19T13:30:00Z","v":2684,"vw":55.859615},{"c":55.88,"h":55.88,"l":55.88,"n":5,"o":55.88,"t":"2026-10-19T13:45:00Z","v":293,"vw":55.88},{"c":55.43,"h":55.883,"l":55.43,"n":19,"o":55.883,"t":"2026-10-19T13:50:00Z","v":1123,"vw":55.828422},{"c":55.43,"h":55.475,"l":55.43,"n":9,"o":55.475,"t":"2026-10-19T13:55:00Z","v":280,"vw":55.4525},{"c":55.74,"h":55.74,"l":55.435,"n":11,"o":55.5,"t":"2026-10-19T14:00:00Z","v":1370,"vw":55.692773},{"c":56.1,"h":56.21,"l":56.02,"n":96,"o":56.09,"t":"2026-10-19T14:45:00Z","v":3040,"vw":56.077587},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-10-19T14:50:00Z","v":302,"vw":55.99},{"c":55.935,"h":55.935,"l":55.935,"n":7,"o":55.935,"t":"2026-10-19T14:55:00Z","v":179,"vw":55.935},{"c":56.18,"h":56.18,"l":56.11,"n":49,"o":56.11,"t":"2026-10-19T15:00:00Z","v":1622,"vw":56.144546},{"c":56.23,"h":56.23,"l":56.22,"n":34,"o":56.22,"t":"2026-10-19T15:10:00Z","v":662,"vw":56.225},{"c":56.23,"h":56.26,"l":56.23,"n":16,"o":56.23,"t":"2026-10-19T15:15:00Z","v":603,"vw":56.238379},{"c":56.44,"h":56.47,"l":56.4,"n":44,"o":56.47,"t":"2026-10-19T15:20:00Z","v":1065,"vw":56.436667},{"c":56.26,"h":56.26,"l":56.26,"n":39,"o":56.26,"t":"2026-10-19T15:45:00Z","v":1335,"vw":56.26},{"c":56.25,"h":56.345,"l":56.25,"n":32,"o":56.26,"t":"2026-10-19T15:50:00Z","v":1292,"vw":56.306806},{"c":56.02,"h":56.23,"l":56.02,"n":66,"o":56.17,"t":"2026-10-19T15:55:00Z","v":1932,"vw":56.163534},{"c":55.665,"h":55.915,"l":55.57,"n":268,"o":55.915,"t":"2026-10-19T16:05:00Z","v":32192,"vw":55.682587},{"c":55.81,"h":55.81,"l":55.81,"n":19,"o":55.81,"t":"2026-10-19T16:10:00Z","v":516,"vw":55.81},{"c":55.595,"h":55.595,"l":55.595,"n":4,"o":55.595,"t":"2026-10-19T16:35:00Z","v":108,"vw":55.595},{"c":55.705,"h":55.705,"l":55.6487,"n":17,"o":55.6487,"t":"2026-10-19T16:40:00Z","v":661,"vw":55.687094},{"c":55.715,"h":55.715,"l":55.705,"n":26,"o":55.705,"t":"2026-10-19T16:45:00Z","v":812,"vw":55.70689},{"c":55.51,"h":55.58,"l":55.51,"n":59,"o":55.54,"t":"2026-10-19T17:00:00Z","v":1151,"vw":55.543333},{"c":55.71,"h":55.71,"l":55.69,"n":33,"o":55.69,"t":"2026-10-19T17:15:00Z","v":766,"vw":55.7},{"c":55.7,"h":55.7,"l":55.7,"n":9,"o":55.7,"t":"2026-10-19T17:25:00Z","v":450,"vw":55.7},{"c":55.695,"h":55.695,"l":55.695,"n":20,"o":55.695,"t":"2026-10-19T17:30:00Z","v":279,"vw":55.695},{"c":55.69,"h":55.69,"l":55.69,"n":8,"o":55.69,"t":"2026-10-19T17:35:00Z","v":270,"vw":55.69},{"c":55.5607,"h":55.69,"l":55.5607,"n":10,"o":55.69,"t":"2026-10-19T17:40:00Z","v":410,"vw":55.594997},{"c":55.57,"h":55.57,"l":55.56,"n":23,"o":55.56,"t":"2026-10-19T17:50:00Z","v":522,"vw":55.566667},{"c":55.565,"h":55.565,"l":55.565,"n":10,"o":55.565,"t":"2026-10-19T17:55:00Z","v":481,"vw":55.565},{"c":55.565,"h":55.565,"l":55.565,"n":15,"o":55.565,"t":"2026-10-19T18:00:00Z","v":998,"vw":55.565},{"c":55.5725,"h":55.5725,"l":55.5725,"n":11,"o":55.5725,"t":"2026-10-19T18:10:00Z","v":183,"vw":55.5725},{"c":55.5313,"h":55.57,"l":55.5313,"n":12,"o":55.57,"t":"2026-10-19T18:15:00Z","v":733,"vw":55.562912},{"c":55.66,"h":55.66,"l":55.64,"n":55,"o":55.64,"t":"2026-10-19T18:20:00Z","v":860,"vw":55.65},{"c":55.58,"h":55.58,"l":55.58,"n":32,"o":55.58,"t":"2026-10-19T18:25:00Z","v":946,"vw":55.58},{"c":55.495,"h":55.51,"l":55.45,"n":28,"o":55.51,"t":"2026-10-19T18:30:00Z","v":1054,"vw":55.4975},{"c":55.56,"h":55.56,"l":55.56,"n":20,"o":55.56,"t":"2026-10-19T18:40:00Z","v":442,"vw":55.56},{"c":55.59,"h":55.59,"l":55.56,"n":31,"o":55.57,"t":"2026-10-19T18:45:00Z","v":1156,"vw":55.578249},{"c":55.54,"h":55.6385,"l":55.53,"n":16,"o":55.53,"t":"2026-10-19T18:50:00Z","v":1687,"vw":55.586269},{"c":55.54,"h":55.565,"l":55.54,"n":20,"o":55.565,"t":"2026-10-19T19:00:00Z","v":465,"vw":55.548549},{"c":55.5275,"h":55.5275,"l":55.5275,"n":8,"o":55.5275,"t":"2026-10-19T19:05:00Z","v":167,"vw":55.5275},{"c":55.5,"h":55.52,"l":55.5,"n":16,"o":55.52,"t":"2026-10-19T19:15:00Z","v":422,"vw":55.509346},{"c":55.62,"h":55.62,"l":55.54,"n":118,"o":55.57,"t":"2026-10-19T19:20:00Z","v":4519,"vw":55.574966},{"c":55.63,"h":55.63,"l":55.62,"n":24,"o":55.63,"t":"2026-10-19T19:25:00Z","v":413,"vw":55.626667},{"c":55.65,"h":55.65,"l":55.65,"n":19,"o":55.65,"t":"2026-10-19T19:30:00Z","v":200,"vw":55.65},{"c":55.655,"h":55.69,"l":55.65,"n":72,"o":55.65,"t":"2026-10-19T19:35:00Z","v":1265,"vw":55.666667},{"c":55.8,"h":55.8,"l":55.655,"n":103,"o":55.655,"t":"2026-10-19T19:40:00Z","v":1901,"vw":55.733759},{"c":55.76,"h":55.78,"l":55.71,"n":47,"o":55.78,"t":"2026-10-19T19:45:00Z","v":903,"vw":55.75},{"c":55.54,"h":55.68,"l":55.54,"n":99,"o":55.68,"t":"2026-10-19T19:50:00Z","v":1976,"vw":55.630237},{"c":55.515,"h":55.525,"l":55.275,"n":537,"o":55.46,"t":"2026-10-19T19:55:00Z","v":18172,"vw":55.421548},{"c":55.44,"h":55.44,"l":55.44,"n":35,"o":55.44,"t":"2026-10-19T20:00:00Z","v":38887,"vw":55.44},{"c":55.435,"h":55.435,"l":55.06,"n":6,"o":55.06,"t":"2026-10-20T13:30:00Z","v":573,"vw":55.131023},{"c":55.3,"h":55.335,"l":55.15,"n":9,"o":55.15,"t":"2026-10-20T13:35:00Z","v":487,"vw":55.27125},{"c":54.685,"h":54.685,"l":54.685,"n":2,"o":54.685,"t":"2026-10-20T13:45:00Z","v":125,"vw":54.685},{"c":55.275,"h":55.275,"l":55.15,"n":17,"o":55.15,"t":"2026-10-20T14:00:00Z","v":642,"vw":55.172124},{"c":55.65,"h":55.65,"l":55.15,"n":34,"o":55.15,"t":"2026-10-20T14:05:00Z","v":928,"vw":55.5175},{"c":55.525,"h":55.82,"l":55.525,"n":21,"o":55.595,"t":"2026-10-20T14:15:00Z","v":1918,"vw":55.55},{"c":55.985,"h":56.035,"l":55.84,"n":58,"o":55.86,"t":"2026-10-20T14:25:00Z","v":1505,"vw":55.93025},{"c":56.2,"h":56.24,"l":56.2,"n":4,"o":56.24,"t":"2026-10-20T14:30:00Z","v":231,"vw":56.22},{"c":56.105,"h":56.105,"l":56.105,"n":2,"o":56.105,"t":"2026-10-20T14:35:00Z","v":192,"vw":56.105},{"c":55.825,"h":55.825,"l":55.825,"n":3,"o":55.825,"t":"2026-10-20T14:40:00Z","v":109,"vw":55.825},{"c":56.13,"h":56.13,"l":56.13,"n":8,"o":56.13,"t":"2026-10-20T14:45:00Z","v":270,"vw":56.13},{"c":55.9101,"h":55.9101,"l":55.91,"n":15,"o":55.91,"t":"2026-10-20T14:55:00Z","v":627,"vw":55.910075},{"c":55.99,"h":56,"l":55.9,"n":39,"o":56,"t":"2026-10-20T15:00:00Z","v":958,"vw":55.9725},{"c":55.66,"h":55.88,"l":55.6,"n":223,"o":55.88,"t":"2026-10-20T15:10:00Z","v":5016,"vw":55.706129},{"c":55.78,"h":55.78,"l":55.78,"n":7,"o":55.78,"t":"2026-10-20T15:15:00Z","v":205,"vw":55.78},{"c":55.83,"h":55.83,"l":55.83,"n":2,"o":55.83,"t":"2026-10-20T15:20:00Z","v":133,"vw":55.83},{"c":55.68,"h":55.68,"l":55.68,"n":40,"o":55.68,"t":"2026-10-20T15:30:00Z","v":627,"vw":55.68},{"c":55.73,"h":55.73,"l":55.73,"n":6,"o":55.73,"t":"2026-10-20T15:40:00Z","v":482,"vw":55.73},{"c":55.64,"h":55.64,"l":55.64,"n":58,"o":55.64,"t":"2026-10-20T16:10:00Z","v":1173,"vw":55.64},{"c":55.53,"h":55.69,"l":55.53,"n":41,"o":55.69,"t":"2026-10-20T16:15:00Z","v":1060,"vw":55.5875},{"c":55.56,"h":55.56,"l":55.47,"n":21,"o":55.47,"t":"2026-10-20T16:20:00Z","v":712,"vw":55.487893},{"c":55.6,"h":55.6,"l":55.5326,"n":6,"o":55.5326,"t":"2026-10-20T16:45:00Z","v":831,"vw":55.584268},{"c":55.49,"h":55.49,"l":55.49,"n":60,"o":55.49,"t":"2026-10-20T16:50:00Z","v":629,"vw":55.49},{"c":55.39,"h":55.44,"l":55.39,"n":42,"o":55.44,"t":"2026-10-20T16:55:00Z","v":659,"vw":55.41},{"c":55.53,"h":55.53,"l":55.525,"n":23,"o":55.525,"t":"2026-10-20T17:10:00Z","v":1122,"vw":55.528229},{"c":55.545,"h":55.545,"l":55.545,"n":13,"o":55.545,"t":"2026-10-20T17:20:00Z","v":262,"vw":55.545},{"c":55.54,"h":55.55,"l":55.54,"n":30,"o":55.54,"t":"2026-10-20T17:25:00Z","v":1702,"vw":55.540757},{"c":55.54,"h":55.63,"l":55.535,"n":109,"o":55.54,"t":"2026-10-20T17:30:00Z","v":3641,"vw":55.566281},{"c":55.55,"h":55.55,"l":55.55,"n":3,"o":55.55,"t":"2026-10-20T17:35:00Z","v":102,"vw":55.55},{"c":55.58,"h":55.58,"l":55.51,"n":18,"o":55.51,"t":"2026-10-20T17:45:00Z","v":522,"vw":55.5275},{"c":55.59,"h":55.59,"l":55.59,"n":24,"o":55.59,"t":"2026-10-20T18:00:00Z","v":837,"vw":55.59},{"c":55.59,"h":55.68,"l":55.5,"n":26,"o":55.68,"t":"2026-10-20T18:05:00Z","v":1126,"vw":55.546694},{"c":55.595,"h":55.595,"l":55.49,"n":31,"o":55.49,"t":"2026-10-20T18:10:00Z","v":530,"vw":55.544275},{"c":55.54,"h":55.54,"l":55.5,"n":27,"o":55.5,"t":"2026-10-20T18:20:00Z","v":414,"vw":55.52},{"c":55.545,"h":55.55,"l":55.545,"n":12,"o":55.55,"t":"2026-10-20T18:25:00Z","v":433,"vw":55.5475},{"c":55.49,"h":55.5845,"l":55.49,"n":26,"o":55.5845,"t":"2026-10-20T18:30:00Z","v":623,"vw":55.560993},{"c":55.43,"h":55.47,"l":55.43,"n":38,"o":55.46,"t":"2026-10-20T18:35:00Z","v":741,"vw":55.453442},{"c":55.35,"h":55.42,"l":55.35,"n":53,"o":55.42,"t":"2026-10-20T18:40:00Z","v":1199,"vw":55.3775},{"c":55.38,"h":55.38,"l":55.38,"n":22,"o":55.38,"t":"2026-10-20T18:45:00Z","v":336,"vw":55.38},{"c":55.39,"h":55.39,"l":55.36,"n":37,"o":55.37,"t":"2026-10-20T18:50:00Z","v":1603,"vw":55.365265},{"c":55.36,"h":55.36,"l":55.36,"n":20,"o":55.36,"t":"2026-10-20T18:55:00Z","v":284,"vw":55.36},{"c":55.38,"h":55.38,"l":55.38,"n":16,"o":55.38,"t":"2026-10-20T19:00:00Z","v":665,"vw":55.38},{"c":55.375,"h":55.41,"l":55.375,"n":30,"o":55.41,"t":"2026-10-20T19:05:00Z","v":584,"vw":55.3925},{"c":55.33,"h":55.38,"l":55.33,"n":86,"o":55.38,"t":"2026-10-20T19:10:00Z","v":1441,"vw":55.355},{"c":55.31,"h":55.33,"l":55.31,"n":29,"o":55.33,"t":"2026-10-20T19:15:00Z","v":1450,"vw":55.328318},{"c":55.28,"h":55.28,"l":55.28,"n":49,"o":55.28,"t":"2026-10-20T19:20:00Z","v":789,"vw":55.28},{"c":55.29,"h":55.29,"l":55.28,"n":44,"o":55.28,"t":"2026-10-20T19:25:00Z","v":629,"vw":55.284484},{"c":55.29,"h":55.29,"l":55.23,"n":134,"o":55.26,"t":"2026-10-20T19:30:00Z","v":3173,"vw":55.262461},{"c":55.179,"h":55.21,"l":55.179,"n":42,"o":55.21,"t":"2026-10-20T19:35:00Z","v":853,"vw":55.193086},{"c":55.4525,"h":55.48,"l":55.255,"n":125,"o":55.255,"t":"2026-10-20T19:40:00Z","v":3870,"vw":55.381993},{"c":55.39,"h":55.465,"l":55.39,"n":61,"o":55.465,"t":"2026-10-20T19:45:00Z","v":1070,"vw":55.423065},{"c":55.38,"h":55.45,"l":55.38,"n":37,"o":55.45,"t":"2026-10-20T19:50:00Z","v":873,"vw":55.397327},{"c":55.28,"h":55.37,"l":55.28,"n":351,"o":55.35,"t":"2026-10-20T19:55:00Z","v":7518,"vw":55.32638},{"c":55.32,"h":55.32,"l":55.32,"n":20,"o":55.32,"t":"2026-10-20T20:00:00Z","v":27335,"vw":55.32},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-20T20:30:00Z","v":100,"vw":55.32},{"c":56.06,"h":56.06,"l":55.4,"n":15,"o":55.4,"t":"2026-10-21T12:55:00Z","v":1119,"vw":55.642807},{"c":55.75,"h":55.75,"l":55.4,"n":18,"o":55.4,"t":"2026-10-21T13:00:00Z","v":956,"vw":55.520942},{"c":56.06,"h":56.06,"l":56.06,"n":6,"o":56.06,"t":"2026-10-21T13:10:00Z","v":734,"vw":56.06},{"c":56.17,"h":56.2,"l":55.9,"n":33,"o":55.98,"t":"2026-10-21T13:30:00Z","v":4446,"vw":56.022138},{"c":56,"h":56.1511,"l":55.8,"n":17,"o":56.11,"t":"2026-10-21T13:35:00Z","v":948,"vw":56.016077},{"c":55.765,"h":56.03,"l":55.765,"n":8,"o":56.03,"t":"2026-10-21T13:40:00Z","v":340,"vw":55.853333},{"c":55.765,"h":56.13,"l":55.765,"n":19,"o":55.765,"t":"2026-10-21T13:55:00Z","v":2824,"vw":55.780355},{"c":55.76,"h":55.76,"l":55.76,"n":6,"o":55.76,"t":"2026-10-21T14:00:00Z","v":142,"vw":55.76},{"c":55.76,"h":55.76,"l":55.76,"n":6,"o":55.76,"t":"2026-10-21T14:10:00Z","v":286,"vw":55.76},{"c":55.755,"h":56.02,"l":55.755,"n":69,"o":56.02,"t":"2026-10-21T14:35:00Z","v":1989,"vw":55.854167},{"c":55.745,"h":55.755,"l":55.745,"n":16,"o":55.755,"t":"2026-10-21T14:40:00Z","v":790,"vw":55.749288},{"c":55.89,"h":55.89,"l":55.69,"n":21,"o":55.89,"t":"2026-10-21T14:50:00Z","v":1542,"vw":55.750857},{"c":55.81,"h":55.81,"l":55.81,"n":3,"o":55.81,"t":"2026-10-21T15:10:00Z","v":105,"vw":55.81},{"c":55.595,"h":55.6,"l":55.595,"n":18,"o":55.6,"t":"2026-10-21T15:20:00Z","v":652,"vw":55.5975},{"c":55.79,"h":55.79,"l":55.79,"n":32,"o":55.79,"t":"2026-10-21T15:25:00Z","v":1019,"vw":55.79},{"c":55.81,"h":55.88,"l":55.81,"n":81,"o":55.83,"t":"2026-10-21T15:35:00Z","v":1029,"vw":55.8325},{"c":55.89,"h":55.89,"l":55.89,"n":30,"o":55.89,"t":"2026-10-21T15:45:00Z","v":561,"vw":55.89},{"c":55.76,"h":55.8,"l":55.74,"n":120,"o":55.8,"t":"2026-10-21T16:05:00Z","v":3598,"vw":55.771972},{"c":55.8,"h":55.82,"l":55.8,"n":54,"o":55.81,"t":"2026-10-21T16:10:00Z","v":1184,"vw":55.811543},{"c":55.76,"h":55.76,"l":55.76,"n":31,"o":55.76,"t":"2026-10-21T16:15:00Z","v":397,"vw":55.76},{"c":55.78,"h":55.78,"l":55.74,"n":29,"o":55.74,"t":"2026-10-21T16:20:00Z","v":1066,"vw":55.765078},{"c":56.08,"h":56.08,"l":55.82,"n":115,"o":55.84,"t":"2026-10-21T16:35:00Z","v":3493,"vw":55.901708},{"c":56.05,"h":56.05,"l":55.92,"n":76,"o":55.97,"t":"2026-10-21T16:40:00Z","v":2547,"vw":55.984538},{"c":56.01,"h":56.055,"l":56.01,"n":19,"o":56.055,"t":"2026-10-21T16:50:00Z","v":616,"vw":56.041804},{"c":56.29,"h":56.29,"l":56.02,"n":68,"o":56.02,"t":"2026-10-21T17:05:00Z","v":3504,"vw":56.183037},{"c":56.245,"h":56.245,"l":56.245,"n":14,"o":56.245,"t":"2026-10-21T17:10:00Z","v":522,"vw":56.245},{"c":56.24,"h":56.255,"l":56.24,"n":13,"o":56.255,"t":"2026-10-21T17:25:00Z","v":481,"vw":56.250356},{"c":56.24,"h":56.24,"l":56.24,"n":7,"o":56.24,"t":"2026-10-21T17:30:00Z","v":214,"vw":56.24},{"c":56.115,"h":56.22,"l":56.115,"n":72,"o":56.22,"t":"2026-10-21T17:35:00Z","v":2251,"vw":56.155591},{"c":56.22,"h":56.22,"l":56.115,"n":85,"o":56.115,"t":"2026-10-21T17:40:00Z","v":3415,"vw":56.138279},{"c":56.145,"h":56.15,"l":56.145,"n":16,"o":56.15,"t":"2026-10-21T17:45:00Z","v":1019,"vw":56.145509},{"c":56.245,"h":56.245,"l":56.19,"n":94,"o":56.19,"t":"2026-10-21T18:05:00Z","v":1803,"vw":56.213046},{"c":56.24,"h":56.25,"l":56.24,"n":12,"o":56.25,"t":"2026-10-21T18:10:00Z","v":534,"vw":56.245},{"c":56.11,"h":56.24,"l":56.08,"n":143,"o":56.24,"t":"2026-10-21T18:15:00Z","v":4936,"vw":56.180178},{"c":56.105,"h":56.105,"l":56.1,"n":11,"o":56.1,"t":"2026-10-21T18:20:00Z","v":372,"vw":56.1025},{"c":56.2,"h":56.2,"l":56.11,"n":34,"o":56.11,"t":"2026-10-21T18:25:00Z","v":1961,"vw":56.126688},{"c":56.35,"h":56.35,"l":56.3,"n":49,"o":56.31,"t":"2026-10-21T18:40:00Z","v":1480,"vw":56.321428},{"c":56.16,"h":56.3306,"l":56.16,"n":69,"o":56.3306,"t":"2026-10-21T18:45:00Z","v":2467,"vw":56.247193},{"c":56.09,"h":56.15,"l":56.09,"n":33,"o":56.15,"t":"2026-10-21T18:50:00Z","v":590,"vw":56.12},{"c":55.97,"h":55.98,"l":55.97,"n":64,"o":55.98,"t":"2026-10-21T18:55:00Z","v":970,"vw":55.975},{"c":55.94,"h":55.94,"l":55.84,"n":88,"o":55.86,"t":"2026-10-21T19:00:00Z","v":2234,"vw":55.883763},{"c":55.95,"h":55.95,"l":55.87,"n":19,"o":55.88,"t":"2026-10-21T19:05:00Z","v":846,"vw":55.92},{"c":56.09,"h":56.09,"l":56,"n":73,"o":56,"t":"2026-10-21T19:15:00Z","v":2313,"vw":56.043636},{"c":56.11,"h":56.11,"l":56.11,"n":14,"o":56.11,"t":"2026-10-21T19:20:00Z","v":329,"vw":56.11},{"c":56.22,"h":56.26,"l":56.22,"n":63,"o":56.23,"t":"2026-10-21T19:30:00Z","v":1895,"vw":56.235019},{"c":56.23,"h":56.23,"l":56.23,"n":35,"o":56.23,"t":"2026-10-21T19:35:00Z","v":396,"vw":56.23},{"c":56.09,"h":56.09,"l":56.09,"n":48,"o":56.09,"t":"2026-10-21T19:40:00Z","v":1003,"vw":56.09},{"c":56.19,"h":56.19,"l":56.135,"n":40,"o":56.135,"t":"2026-10-21T19:45:00Z","v":566,"vw":56.155755},{"c":56.0101,"h":56.09,"l":56.0101,"n":100,"o":56.06,"t":"2026-10-21T19:50:00Z","v":3604,"vw":56.058837},{"c":56.23,"h":56.23,"l":56.12,"n":507,"o":56.13,"t":"2026-10-21T19:55:00Z","v":15694,"vw":56.163944},{"c":56.23,"h":56.23,"l":56.23,"n":9,"o":56.23,"t":"2026-10-21T20:00:00Z","v":56684,"vw":56.23}],"history":[{"c":47.21,"h":48.34,"l":47.08,"n":3186,"o":48.3,"t":"2024-10-21T04:00:00Z","v":131608,"vw":47.423861},{"c":47.17,"h":47.43,"l":46.65,"n":1970,"o":47,"t":"2024-10-22T04:00:00Z","v":57900,"vw":47.120604},{"c":47.01,"h":47.2,"l":46.49,"n":3043,"o":47.04,"t":"2024-10-23T04:00:00Z","v":119211,"vw":46.857954},{"c":47.42,"h":47.61,"l":46.94,"n":3199,"o":47.59,"t":"2024-10-24T04:00:00Z","v":112256,"vw":47.335625},{"c":47.75,"h":48.195,"l":47.6085,"n":3344,"o":47.62,"t":"2024-10-25T04:00:00Z","v":99709,"vw":47.858502},{"c":48.54,"h":48.85,"l":47.85,"n":4943,"o":48.11,"t":"2024-10-28T04:00:00Z","v":158507,"vw":48.54032},{"c":49.73,"h":50.18,"l":48.17,"n":5579,"o":48.23,"t":"2024-10-29T04:00:00Z","v":222574,"vw":49.637364},{"c":50.78,"h":50.995,"l":49.34,"n":4993,"o":49.34,"t":"2024-10-30T04:00:00Z","v":213569,"vw":50.646708},{"c":49.49,"h":50.71,"l":49.44,"n":5368,"o":50.71,"t":"2024-10-31T04:00:00Z","v":199774,"vw":49.777407},{"c":51.17,"h":51.21,"l":49.54,"n":4651,"o":49.54,"t":"2024-11-01T04:00:00Z","v":155650,"vw":50.751887},{"c":51.52,"h":51.675,"l":50.86,"n":3716,"o":51.08,"t":"2024-11-04T05:00:00Z","v":139354,"vw":51.399949},{"c":52.58,"h":52.64,"l":51.25,"n":3864,"o":51.4,"t":"2024-11-05T05:00:00Z","v":89516,"vw":52.409352},{"c":58.97,"h":59.49,"l":55.65,"n":7073,"o":55.65,"t":"2024-11-06T05:00:00Z","v":227480,"vw":58.57407},{"c":58.73,"h":59.005,"l":57.64,"n":7037,"o":58.89,"t":"2024-11-07T05:00:00Z","v":229055,"vw":58.436173},{"c":57.97,"h":59.68,"l":57.88,"n":6629,"o":58,"t":"2024-11-08T05:00:00Z","v":218890,"vw":58.405163},{"c":57.87,"h":58.41,"l":57.37,"n":4048,"o":58.41,"t":"2024-11-11T05:00:00Z","v":142837,"vw":57.774088},{"c":57.29,"h":58.27,"l":56.77,"n":4569,"o":57.5,"t":"2024-11-12T05:00:00Z","v":151109,"vw":57.391117},{"c":55.61,"h":57.61,"l":55.59,"n":6305,"o":57.61,"t":"2024-11-13T05:00:00Z","v":145974,"vw":56.226693},{"c":54.06,"h":55.85,"l":53.08,"n":5086,"o":55.31,"t":"2024-11-14T05:00:00Z","v":189627,"vw":54.121825},{"c":53.16,"h":54.53,"l":53.05,"n":4764,"o":54.43,"t":"2024-11-15T05:00:00Z","v":146063,"vw":53.526411},{"c":53.67,"h":53.925,"l":53.24,"n":3997,"o":53.48,"t":"2024-11-18T05:00:00Z","v":119061,"vw":53.612829},{"c":52.37,"h":53.35,"l":52.0175,"n":5741,"o":53.23,"t":"2024-11-19T05:00:00Z","v":155715,"vw":52.491694},{"c":52.75,"h":52.77,"l":51.36,"n":5186,"o":52.57,"t":"2024-11-20T05:00:00Z","v":118440,"vw":52.352514},{"c":53.18,"h":53.94,"l":52.56,"n":4225,"o":53.17,"t":"2024-11-21T05:00:00Z","v":143781,"vw":53.400677},{"c":54.29,"h":54.559,"l":53.02,"n":5045,"o":53.32,"t":"2024-11-22T05:00:00Z","v":175437,"vw":54.059179},{"c":55.47,"h":56.76,"l":54.8,"n":4768,"o":54.8,"t":"2024-11-25T05:00:00Z","v":185314,"vw":55.701071},{"c":54.46,"h":55.34,"l":54.25,"n":3884,"o":55.34,"t":"2024-11-26T05:00:00Z","v":186187,"vw":54.526025},{"c":54.33,"h":55.07,"l":53.865,"n":3781,"o":54.64,"t":"2024-11-27T05:00:00Z","v":95044,"vw":54.337466},{"c":54.91,"h":55.19,"l":54.69,"n":2512,"o":54.73,"t":"2024-11-29T05:00:00Z","v":80948,"vw":54.951758},{"c":56.39,"h":56.42,"l":54.335,"n":6661,"o":55.15,"t":"2024-12-02T05:00:00Z","v":201112,"vw":55.950964},{"c":55.29,"h":56.6,"l":55.25,"n":3401,"o":56.13,"t":"2024-12-03T05:00:00Z","v":117794,"vw":55.4913},{"c":55.5,"h":56.01,"l":55.11,"n":3156,"o":55.81,"t":"2024-12-04T05:00:00Z","v":117054,"vw":55.481979},{"c":54.32,"h":55.73,"l":54.17,"n":3380,"o":55.43,"t":"2024-12-05T05:00:00Z","v":100400,"vw":54.574598},{"c":54.81,"h":54.85,"l":54.17,"n":3153,"o":54.47,"t":"2024-12-06T05:00:00Z","v":89047,"vw":54.618082},{"c":55.63,"h":56.5,"l":54.39,"n":5866,"o":54.96,"t":"2024-12-09T05:00:00Z","v":151328,"vw":55.751868},{"c":56.23,"h":56.79,"l":55,"n":5623,"o":55.95,"t":"2024-12-10T05:00:00Z","v":154668,"vw":56.263845},{"c":56.67,"h":57.09,"l":55.615,"n":4508,"o":56.68,"t":"2024-12-11T05:00:00Z","v":116412,"vw":56.625613},{"c":56.31,"h":57.24,"l":55.965,"n":4292,"o":56.3,"t":"2024-12-12T05:00:00Z","v":116858,"vw":56.432944},{"c":56.46,"h":56.61,"l":55.64,"n":4703,"o":56.22,"t":"2024-12-13T05:00:00Z","v":198273,"vw":56.305782},{"c":56.95,"h":57.485,"l":56.69,"n":4071,"o":56.76,"t":"2024-12-16T05:00:00Z","v":170240,"vw":57.079768},{"c":55.67,"h":57.48,"l":55.54,"n":4317,"o":56.71,"t":"2024-12-17T05:00:00Z","v":197290,"vw":55.82772},{"c":52.94,"h":56.32,"l":52.54,"n":6448,"o":56.27,"t":"2024-12-18T05:00:00Z","v":237546,"vw":54.277795},{"c":52.83,"h":53.84,"l":52.53,"n":5502,"o":53.63,"t":"2024-12-19T05:00:00Z","v":181371,"vw":52.930027},{"c":52.2,"h":53.63,"l":51.81,"n":5730,"o":51.81,"t":"2024-12-20T05:00:00Z","v":619637,"vw":52.249704},{"c":52.9,"h":53.14,"l":52.2,"n":5032,"o":52.2,"t":"2024-12-23T05:00:00Z","v":127231,"vw":52.836819},{"c":53.42,"h":53.5,"l":52.85,"n":1877,"o":52.9,"t":"2024-12-24T05:00:00Z","v":42273,"vw":53.287357},{"c":53.98,"h":54.105,"l":53.2,"n":2241,"o":53.2,"t":"2024-12-26T05:00:00Z","v":59617,"vw":53.866756},{"c":53.12,"h":54.115,"l":52.64,"n":2693,"o":53.56,"t":"2024-12-27T05:00:00Z","v":66114,"vw":53.1979},{"c":52.72,"h":53.1413,"l":52,"n":3128,"o":52.88,"t":"2024-12-30T05:00:00Z","v":69539,"vw":52.722306},{"c":52.73,"h":53.63,"l":52.555,"n":3569,"o":52.88,"t":"2024-12-31T05:00:00Z","v":108727,"vw":52.830358},{"c":51.89,"h":53.365,"l":51.66,"n":3556,"o":52.97,"t":"2025-01-02T05:00:00Z","v":91442,"vw":52.143698},{"c":52.48,"h":52.6,"l":51.9747,"n":3624,"o":52.41,"t":"2025-01-03T05:00:00Z","v":171272,"vw":52.329132},{"c":52.26,"h":53.48,"l":52.09,"n":3362,"o":52.52,"t":"2025-01-06T05:00:00Z","v":125592,"vw":52.412131},{"c":51.92,"h":53.15,"l":51.62,"n":3611,"o":52.47,"t":"2025-01-07T05:00:00Z","v":105410,"vw":51.97247},{"c":51.51,"h":51.775,"l":50.9,"n":3722,"o":51.46,"t":"2025-01-08T05:00:00Z","v":125500,"vw":51.508951},{"c":49.9,"h":50.916,"l":49.78,"n":5431,"o":50.46,"t":"2025-01-10T05:00:00Z","v":163774,"vw":49.970277},{"c":49.71,"h":50.01,"l":49.15,"n":4873,"o":49.15,"t":"2025-01-13T05:00:00Z","v":128943,"vw":49.668524},{"c":50.73,"h":51.15,"l":50.07,"n":3466,"o":50.4,"t":"2025-01-14T05:00:00Z","v":123184,"vw":50.631421},{"c":51.61,"h":52.19,"l":51.14,"n":3073,"o":51.94,"t":"2025-01-15T05:00:00Z","v":99503,"vw":51.654509},{"c":51.39,"h":52.08,"l":51.38,"n":3282,"o":51.63,"t":"2025-01-16T05:00:00Z","v":80408,"vw":51.535175},{"c":51.64,"h":52.17,"l":51.24,"n":3372,"o":52.17,"t":"2025-01-17T05:00:00Z","v":77486,"vw":51.705269},{"c":52.84,"h":53.005,"l":52.025,"n":3104,"o":52.16,"t":"2025-01-21T05:00:00Z","v":83571,"vw":52.808294},{"c":52.95,"h":53.28,"l":52.64,"n":3578,"o":52.67,"t":"2025-01-22T05:00:00Z","v":103784,"vw":52.93601},{"c":51.54,"h":52.64,"l":51.31,"n":3816,"o":52.33,"t":"2025-01-23T05:00:00Z","v":118074,"vw":51.702574},{"c":52.25,"h":52.26,"l":51.05,"n":3349,"o":51.28,"t":"2025-01-24T05:00:00Z","v":184659,"vw":51.652191},{"c":51.06,"h":51.535,"l":49.68,"n":6016,"o":51.36,"t":"2025-01-27T05:00:00Z","v":282024,"vw":50.940406},{"c":51.32,"h":52.125,"l":50.93,"n":5374,"o":51.37,"t":"2025-01-28T05:00:00Z","v":178620,"vw":51.416315},{"c":51.08,"h":51.7486,"l":50.65,"n":3940,"o":51.36,"t":"2025-01-29T05:00:00Z","v":100463,"vw":51.131632},{"c":51.23,"h":52.39,"l":50.815,"n":3763,"o":51.83,"t":"2025-01-30T05:00:00Z","v":98308,"vw":51.36234},{"c":51.09,"h":52.07,"l":50.57,"n":4463,"o":51.23,"t":"2025-01-31T05:00:00Z","v":130380,"vw":51.114721},{"c":49.27,"h":50.365,"l":49.09,"n":6368,"o":49.88,"t":"2025-02-03T05:00:00Z","v":185558,"vw":49.464195},{"c":47.07,"h":48.24,"l":44,"n":5546,"o":45.84,"t":"2025-02-04T05:00:00Z","v":221390,"vw":47.303466},{"c":47.96,"h":48.6,"l":46.99,"n":4734,"o":47.07,"t":"2025-02-05T05:00:00Z","v":195401,"vw":47.975072},{"c":47.58,"h":48.18,"l":46.6,"n":4883,"o":48.05,"t":"2025-02-06T05:00:00Z","v":283747,"vw":47.476145},{"c":46.47,"h":47.53,"l":46.005,"n":3849,"o":47.53,"t":"2025-02-07T05:00:00Z","v":162276,"vw":46.530015},{"c":46.55,"h":47.29,"l":46.02,"n":5124,"o":46.62,"t":"2025-02-10T05:00:00Z","v":224794,"vw":46.715815},{"c":46.41,"h":47.215,"l":46.16,"n":3668,"o":46.28,"t":"2025-02-11T05:00:00Z","v":118611,"vw":46.526869},{"c":45.71,"h":46.1,"l":45.195,"n":3211,"o":45.6,"t":"2025-02-12T05:00:00Z","v":119764,"vw":45.739836},{"c":46.5,"h":46.52,"l":45.615,"n":3016,"o":46.01,"t":"2025-02-13T05:00:00Z","v":99795,"vw":46.301388},{"c":46.23,"h":46.6675,"l":45.92,"n":2855,"o":46.4,"t":"2025-02-14T05:00:00Z","v":110452,"vw":46.21413},{"c":46.69,"h":46.8,"l":45.9,"n":3348,"o":46.18,"t":"2025-02-18T05:00:00Z","v":117036,"vw":46.599093},{"c":46.17,"h":46.77,"l":46.045,"n":3484,"o":46.29,"t":"2025-02-19T05:00:00Z","v":131705,"vw":46.251948},{"c":46.41,"h":46.45,"l":45.69,"n":3295,"o":46.06,"t":"2025-02-20T05:00:00Z","v":108151,"vw":46.300386},{"c":45.8,"h":47.045,"l":45.28,"n":3476,"o":47,"t":"2025-02-21T05:00:00Z","v":142774,"vw":45.905469},{"c":45.07,"h":46,"l":45,"n":3526,"o":46,"t":"2025-02-24T05:00:00Z","v":154733,"vw":45.294868},{"c":45.21,"h":45.32,"l":44.7579,"n":3950,"o":44.94,"t":"2025-02-25T05:00:00Z","v":161139,"vw":45.159485},{"c":45.24,"h":45.71,"l":44.88,"n":3118,"o":45.3,"t":"2025-02-26T05:00:00Z","v":119216,"vw":45.182995},{"c":44.31,"h":45.105,"l":44.13,"n":3352,"o":45.05,"t":"2025-02-27T05:00:00Z","v":105870,"vw":44.457453},{"c":44.66,"h":44.67,"l":43.93,"n":4618,"o":44.06,"t":"2025-02-28T05:00:00Z","v":177846,"vw":44.484979},{"c":42.83,"h":45.11,"l":42.48,"n":3831,"o":44.76,"t":"2025-03-03T05:00:00Z","v":148738,"vw":43.270171},{"c":42.37,"h":42.9253,"l":41.9,"n":4031,"o":42.45,"t":"2025-03-04T05:00:00Z","v":145385,"vw":42.37609},{"c":43.37,"h":43.4,"l":42.2894,"n":3289,"o":42.67,"t":"2025-03-05T05:00:00Z","v":138671,"vw":43.130912},{"c":43.26,"h":43.54,"l":42.76,"n":4320,"o":42.8,"t":"2025-03-06T05:00:00Z","v":180792,"vw":43.226563},{"c":43.88,"h":44.25,"l":43.07,"n":4978,"o":43.07,"t":"2025-03-07T05:00:00Z","v":207748,"vw":43.666757},{"c":43.02,"h":43.52,"l":42.57,"n":5273,"o":43.42,"t":"2025-03-10T04:00:00Z","v":200149,"vw":43.043881},{"c":42.68,"h":43.36,"l":42.38,"n":5163,"o":43.08,"t":"2025-03-11T04:00:00Z","v":185373,"vw":42.808766},{"c":42.49,"h":43.07,"l":42.3738,"n":3830,"o":42.96,"t":"2025-03-12T04:00:00Z","v":124686,"vw":42.604961},{"c":41.45,"h":42.62,"l":41.23,"n":3948,"o":42.27,"t":"2025-03-13T04:00:00Z","v":149985,"vw":41.623638},{"c":42.45,"h":42.5,"l":41.51,"n":3472,"o":41.87,"t":"2025-03-14T04:00:00Z","v":126839,"vw":42.320566},{"c":42.92,"h":43.1,"l":42.11,"n":4170,"o":42.11,"t":"2025-03-17T04:00:00Z","v":106191,"vw":42.781173},{"c":42.6,"h":42.84,"l":42.15,"n":3444,"o":42.61,"t":"2025-03-18T04:00:00Z","v":121990,"vw":42.518945},{"c":43.35,"h":43.615,"l":42.72,"n":3347,"o":42.73,"t":"2025-03-19T04:00:00Z","v":103266,"vw":43.236865},{"c":42.95,"h":43.535,"l":42.71,"n":4228,"o":42.73,"t":"2025-03-20T04:00:00Z","v":134570,"vw":42.946159},{"c":42.37,"h":42.7,"l":41.795,"n":2994,"o":42.36,"t":"2025-03-21T04:00:00Z","v":319850,"vw":42.340703},{"c":43.82,"h":43.88,"l":43.15,"n":3971,"o":43.3,"t":"2025-03-24T04:00:00Z","v":157092,"vw":43.612121},{"c":43.67,"h":44.08,"l":43.315,"n":4364,"o":43.61,"t":"2025-03-25T04:00:00Z","v":134621,"vw":43.782214},{"c":43.36,"h":43.98,"l":42.98,"n":3612,"o":43.98,"t":"2025-03-26T04:00:00Z","v":102666,"vw":43.378819},{"c":43.04,"h":43.5437,"l":42.59,"n":3056,"o":43.36,"t":"2025-03-27T04:00:00Z","v":106662,"vw":42.995474},{"c":42.16,"h":43.06,"l":41.555,"n":2660,"o":42.8,"t":"2025-03-28T04:00:00Z","v":112814,"vw":42.049616},{"c":41.55,"h":42.01,"l":41.24,"n":4968,"o":41.39,"t":"2025-03-31T04:00:00Z","v":263640,"vw":41.644129},{"c":41.09,"h":41.8399,"l":40.86,"n":4215,"o":41.23,"t":"2025-04-01T04:00:00Z","v":196013,"vw":41.151107},{"c":41.78,"h":41.78,"l":40.54,"n":5706,"o":40.54,"t":"2025-04-02T04:00:00Z","v":250713,"vw":41.393533},{"c":37.38,"h":39.93,"l":37.17,"n":6139,"o":39.65,"t":"2025-04-03T04:00:00Z","v":277796,"vw":37.616294},{"c":36.05,"h":36.155,"l":34.02,"n":7211,"o":35.56,"t":"2025-04-04T04:00:00Z","v":356274,"vw":35.331341},{"c":35.9,"h":37.65,"l":34.59,"n":7371,"o":34.79,"t":"2025-04-07T04:00:00Z","v":433840,"vw":35.94386},{"c":34.96,"h":37.13,"l":34.695,"n":7083,"o":36.88,"t":"2025-04-08T04:00:00Z","v":351037,"vw":35.424328},{"c":38.39,"h":38.76,"l":34.69,"n":7907,"o":34.69,"t":"2025-04-09T04:00:00Z","v":453328,"vw":37.233199},{"c":37.15,"h":38.01,"l":36.415,"n":5515,"o":37.28,"t":"2025-04-10T04:00:00Z","v":225736,"vw":37.145056},{"c":37.13,"h":37.6419,"l":36.1,"n":5405,"o":37.22,"t":"2025-04-11T04:00:00Z","v":208286,"vw":36.953602},{"c":37.1,"h":37.765,"l":36.48,"n":4838,"o":37.59,"t":"2025-04-14T04:00:00Z","v":266886,"vw":37.021643},{"c":37.34,"h":37.535,"l":36.83,"n":5222,"o":37.14,"t":"2025-04-15T04:00:00Z","v":250962,"vw":37.237453},{"c":36.79,"h":37.21,"l":36,"n":6072,"o":36.93,"t":"2025-04-16T04:00:00Z","v":194947,"vw":36.633806},{"c":37.58,"h":37.9,"l":36.65,"n":5143,"o":36.76,"t":"2025-04-17T04:00:00Z","v":200183,"vw":37.383984},{"c":37.35,"h":37.37,"l":36.64,"n":4911,"o":36.96,"t":"2025-04-21T04:00:00Z","v":196106,"vw":37.097913},{"c":38.05,"h":38.235,"l":37.34,"n":5658,"o":37.67,"t":"2025-04-22T04:00:00Z","v":175335,"vw":37.941406},{"c":38.81,"h":40.15,"l":38.74,"n":5441,"o":38.81,"t":"2025-04-23T04:00:00Z","v":195040,"vw":38.983222},{"c":40.18,"h":40.2,"l":38.7,"n":4107,"o":38.84,"t":"2025-04-24T04:00:00Z","v":136051,"vw":39.965171},{"c":40.1,"h":40.15,"l":39.39,"n":3394,"o":39.85,"t":"2025-04-25T04:00:00Z","v":112589,"vw":39.931749},{"c":39.8,"h":40.69,"l":39.45,"n":4343,"o":39.96,"t":"2025-04-28T04:00:00Z","v":133679,"vw":39.787424},{"c":39.89,"h":40.05,"l":39.39,"n":5137,"o":39.39,"t":"2025-04-29T04:00:00Z","v":258329,"vw":39.804069},{"c":38.08,"h":39.09,"l":36.96,"n":7283,"o":38.66,"t":"2025-04-30T04:00:00Z","v":285392,"vw":37.895767},{"c":38.71,"h":39.58,"l":38.275,"n":6208,"o":38.85,"t":"2025-05-01T04:00:00Z","v":270869,"vw":38.840444},{"c":39.81,"h":40.545,"l":39.0758,"n":4521,"o":39.17,"t":"2025-05-02T04:00:00Z","v":196445,"vw":39.961291},{"c":39.02,"h":39.62,"l":38.99,"n":3683,"o":39.18,"t":"2025-05-05T04:00:00Z","v":185159,"vw":39.243929},{"c":38.88,"h":39.415,"l":38.115,"n":4171,"o":38.58,"t":"2025-05-06T04:00:00Z","v":150937,"vw":38.996343},{"c":39.19,"h":39.5,"l":38.72,"n":3446,"o":39.22,"t":"2025-05-07T04:00:00Z","v":141217,"vw":39.114763},{"c":40.02,"h":40.505,"l":39.2,"n":3480,"o":39.53,"t":"2025-05-08T04:00:00Z","v":133440,"vw":40.053304},{"c":39.91,"h":40.48,"l":39.87,"n":4378,"o":40.06,"t":"2025-05-09T04:00:00Z","v":166412,"vw":40.023725},{"c":42.41,"h":42.6,"l":41.7,"n":6058,"o":41.79,"t":"2025-05-12T04:00:00Z","v":293950,"vw":42.261484},{"c":43.38,"h":43.53,"l":42.63,"n":3448,"o":42.63,"t":"2025-05-13T04:00:00Z","v":124322,"vw":43.244611},{"c":42.93,"h":43.64,"l":42.83,"n":4105,"o":43.3,"t":"2025-05-14T04:00:00Z","v":147555,"vw":42.975789},{"c":42.74,"h":43.3,"l":42.39,"n":4358,"o":42.77,"t":"2025-05-15T04:00:00Z","v":145438,"vw":42.865646},{"c":43.22,"h":43.28,"l":42.455,"n":3542,"o":42.77,"t":"2025-05-16T04:00:00Z","v":138115,"vw":42.995379},{"c":42.68,"h":42.79,"l":42.286,"n":2995,"o":42.29,"t":"2025-05-19T04:00:00Z","v":99321,"vw":42.583722},{"c":42.17,"h":43.07,"l":41.82,"n":3791,"o":42.5,"t":"2025-05-20T04:00:00Z","v":332729,"vw":42.647981},{"c":41,"h":41.9855,"l":40.85,"n":3063,"o":41.8,"t":"2025-05-21T04:00:00Z","v":137028,"vw":41.216791},{"c":40.5,"h":41.015,"l":40.45,"n":3912,"o":40.86,"t":"2025-05-22T04:00:00Z","v":197894,"vw":40.642206},{"c":39.67,"h":40.0609,"l":39.31,"n":3942,"o":39.31,"t":"2025-05-23T04:00:00Z","v":173040,"vw":39.696831},{"c":41.13,"h":41.18,"l":40.15,"n":3858,"o":40.27,"t":"2025-05-27T04:00:00Z","v":158335,"vw":40.872201},{"c":40.32,"h":41.2,"l":40.23,"n":3358,"o":41.15,"t":"2025-05-28T04:00:00Z","v":109629,"vw":40.492226},{"c":40.8,"h":40.88,"l":40.13,"n":3250,"o":40.59,"t":"2025-05-29T04:00:00Z","v":137961,"vw":40.672639},{"c":40.69,"h":40.93,"l":40.03,"n":2938,"o":40.61,"t":"2025-05-30T04:00:00Z","v":163670,"vw":40.672385},{"c":40.45,"h":40.78,"l":40.16,"n":2795,"o":40.44,"t":"2025-06-02T04:00:00Z","v":114950,"vw":40.508102},{"c":41.7,"h":41.79,"l":40.54,"n":3208,"o":40.54,"t":"2025-06-03T04:00:00Z","v":114087,"vw":41.565159},{"c":41.65,"h":42.2345,"l":41.465,"n":3977,"o":41.69,"t":"2025-06-04T04:00:00Z","v":134018,"vw":41.643658},{"c":41.41,"h":41.83,"l":41.155,"n":3330,"o":41.52,"t":"2025-06-05T04:00:00Z","v":104986,"vw":41.49999},{"c":41.86,"h":42.7,"l":41.63,"n":2878,"o":42.37,"t":"2025-06-06T04:00:00Z","v":99140,"vw":41.913891},{"c":42.94,"h":43.13,"l":42.135,"n":3909,"o":42.17,"t":"2025-06-09T04:00:00Z","v":138331,"vw":42.843966},{"c":43.26,"h":43.54,"l":42.9,"n":4319,"o":43.15,"t":"2025-06-10T04:00:00Z","v":117039,"vw":43.244388},{"c":42.68,"h":43.41,"l":42.62,"n":4713,"o":43.4,"t":"2025-06-11T04:00:00Z","v":155446,"vw":42.901631},{"c":42.55,"h":42.64,"l":41.98,"n":4356,"o":42.27,"t":"2025-06-12T04:00:00Z","v":142792,"vw":42.373553},{"c":41.17,"h":42.095,"l":41.06,"n":3448,"o":41.72,"t":"2025-06-13T04:00:00Z","v":116527,"vw":41.336817},{"c":41.85,"h":41.945,"l":41.34,"n":4415,"o":41.63,"t":"2025-06-16T04:00:00Z","v":147333,"vw":41.742867},{"c":41.48,"h":42.185,"l":41.34,"n":3380,"o":41.51,"t":"2025-06-17T04:00:00Z","v":159014,"vw":41.566563},{"c":41.38,"h":42.09,"l":41.36,"n":2793,"o":41.44,"t":"2025-06-18T04:00:00Z","v":82023,"vw":41.576495},{"c":41.21,"h":41.72,"l":41.045,"n":2638,"o":41.67,"t":"2025-06-20T04:00:00Z","v":306692,"vw":41.303308},{"c":42.17,"h":42.2325,"l":40.77,"n":4337,"o":41.13,"t":"2025-06-23T04:00:00Z","v":164780,"vw":41.888718},{"c":43.3,"h":43.44,"l":42.235,"n":4284,"o":42.42,"t":"2025-06-24T04:00:00Z","v":221956,"vw":43.153335},{"c":42.95,"h":43.7,"l":42.905,"n":4529,"o":43.185,"t":"2025-06-25T04:00:00Z","v":176044,"vw":43.16592},{"c":43.44,"h":43.605,"l":43.055,"n":3168,"o":43.14,"t":"2025-06-26T04:00:00Z","v":101504,"vw":43.358982},{"c":43.62,"h":43.93,"l":43.145,"n":4321,"o":43.48,"t":"2025-06-27T04:00:00Z","v":699075,"vw":43.570115},{"c":42.61,"h":43.82,"l":42.6,"n":4381,"o":43.76,"t":"2025-06-30T04:00:00Z","v":165334,"vw":42.741201},{"c":43.33,"h":43.925,"l":42.48,"n":3060,"o":42.48,"t":"2025-07-01T04:00:00Z","v":106213,"vw":43.353136},{"c":44.51,"h":44.54,"l":43.265,"n":3662,"o":43.41,"t":"2025-07-02T04:00:00Z","v":234760,"vw":44.043657},{"c":44.62,"h":45.26,"l":44.305,"n":1899,"o":44.98,"t":"2025-07-03T04:00:00Z","v":82271,"vw":44.687663},{"c":43.07,"h":44.32,"l":42.99,"n":3631,"o":44.04,"t":"2025-07-07T04:00:00Z","v":167534,"vw":43.278208},{"c":43.23,"h":44.3943,"l":43.17,"n":4182,"o":43.51,"t":"2025-07-08T04:00:00Z","v":239767,"vw":43.52642},{"c":43.27,"h":43.435,"l":42.39,"n":3046,"o":43.38,"t":"2025-07-09T04:00:00Z","v":142791,"vw":43.134141},{"c":42.8,"h":43.65,"l":42.79,"n":3885,"o":43.08,"t":"2025-07-10T04:00:00Z","v":165778,"vw":43.08476},{"c":41.9,"h":42.57,"l":41.78,"n":4309,"o":42.52,"t":"2025-07-11T04:00:00Z","v":157362,"vw":42.080608},{"c":41.57,"h":41.89,"l":41.195,"n":4441,"o":41.6,"t":"2025-07-14T04:00:00Z","v":109351,"vw":41.56698},{"c":41.14,"h":42.975,"l":41.13,"n":4869,"o":42.11,"t":"2025-07-15T04:00:00Z","v":266799,"vw":41.446435},{"c":41.5,"h":41.66,"l":40.925,"n":5745,"o":41.4,"t":"2025-07-16T04:00:00Z","v":327052,"vw":41.429486},{"c":41.91,"h":42.195,"l":41.36,"n":7633,"o":41.36,"t":"2025-07-17T04:00:00Z","v":335772,"vw":41.847048},{"c":41.02,"h":42.235,"l":40.88,"n":5357,"o":42.17,"t":"2025-07-18T04:00:00Z","v":230311,"vw":41.296953},{"c":40.67,"h":41.24,"l":40.45,"n":6617,"o":41.22,"t":"2025-07-21T04:00:00Z","v":319280,"vw":40.778979},{"c":40.71,"h":40.86,"l":40.35,"n":6305,"o":40.66,"t":"2025-07-22T04:00:00Z","v":318077,"vw":40.63029},{"c":40.44,"h":41.465,"l":40.07,"n":9920,"o":41.23,"t":"2025-07-23T04:00:00Z","v":536813,"vw":40.564804},{"c":42,"h":43.88,"l":40.41,"n":11278,"o":43,"t":"2025-07-24T04:00:00Z","v":530520,"vw":41.952957},{"c":41.43,"h":42.04,"l":40.68,"n":8349,"o":41.98,"t":"2025-07-25T04:00:00Z","v":367114,"vw":41.290789},{"c":41.53,"h":42.05,"l":41.44,"n":6726,"o":41.76,"t":"2025-07-28T04:00:00Z","v":249067,"vw":41.638678},{"c":41.25,"h":42.285,"l":41.01,"n":5982,"o":41.74,"t":"2025-07-29T04:00:00Z","v":269558,"vw":41.461781},{"c":40.47,"h":42.08,"l":40.34,"n":6494,"o":41.2,"t":"2025-07-30T04:00:00Z","v":261480,"vw":41.042909},{"c":39.19,"h":40.405,"l":38.96,"n":6430,"o":39.87,"t":"2025-07-31T04:00:00Z","v":241757,"vw":39.304724},{"c":38.44,"h":39.06,"l":37.96,"n":7607,"o":38.43,"t":"2025-08-01T04:00:00Z","v":236555,"vw":38.400954},{"c":38.99,"h":39.35,"l":38.69,"n":5455,"o":38.91,"t":"2025-08-04T04:00:00Z","v":162926,"vw":39.016968},{"c":38.93,"h":39.26,"l":38.54,"n":5629,"o":39.03,"t":"2025-08-05T04:00:00Z","v":182641,"vw":38.942452},{"c":38.41,"h":38.78,"l":38.32,"n":5148,"o":38.64,"t":"2025-08-06T04:00:00Z","v":219959,"vw":38.493901},{"c":38.57,"h":38.9699,"l":38.4,"n":5309,"o":38.94,"t":"2025-08-07T04:00:00Z","v":129565,"vw":38.612395},{"c":39.18,"h":39.46,"l":38.4747,"n":4987,"o":38.64,"t":"2025-08-08T04:00:00Z","v":127413,"vw":39.170497},{"c":39.61,"h":39.905,"l":39.09,"n":7303,"o":39.27,"t":"2025-08-11T04:00:00Z","v":233132,"vw":39.612899},{"c":41.4,"h":41.41,"l":39.81,"n":5726,"o":39.81,"t":"2025-08-12T04:00:00Z","v":169913,"vw":41.226943},{"c":42.59,"h":42.64,"l":41.51,"n":7010,"o":41.63,"t":"2025-08-13T04:00:00Z","v":248757,"vw":42.290074},{"c":41.55,"h":41.91,"l":41.17,"n":4194,"o":41.91,"t":"2025-08-14T04:00:00Z","v":136557,"vw":41.493247},{"c":40.97,"h":41.61,"l":40.76,"n":4046,"o":41.61,"t":"2025-08-15T04:00:00Z","v":117250,"vw":41.06948},{"c":41.31,"h":41.37,"l":40.89,"n":4150,"o":40.91,"t":"2025-08-18T04:00:00Z","v":112805,"vw":41.23422},{"c":41.61,"h":41.72,"l":41.12,"n":4222,"o":41.39,"t":"2025-08-19T04:00:00Z","v":129422,"vw":41.478498},{"c":41.55,"h":41.55,"l":40.99,"n":4738,"o":41.49,"t":"2025-08-20T04:00:00Z","v":194157,"vw":41.39037},{"c":41.54,"h":41.58,"l":41.1,"n":4219,"o":41.42,"t":"2025-08-21T04:00:00Z","v":133374,"vw":41.415642},{"c":43.54,"h":43.72,"l":41.785,"n":6278,"o":41.9,"t":"2025-08-22T04:00:00Z","v":152946,"vw":43.459229},{"c":42.79,"h":43.56,"l":42.65,"n":4982,"o":43.56,"t":"2025-08-25T04:00:00Z","v":154487,"vw":42.897235},{"c":42.6,"h":43.28,"l":42.46,"n":5072,"o":42.89,"t":"2025-08-26T04:00:00Z","v":181358,"vw":42.667362},{"c":42.62,"h":42.72,"l":42.15,"n":4407,"o":42.21,"t":"2025-08-27T04:00:00Z","v":120980,"vw":42.540725},{"c":42.93,"h":42.94,"l":42.39,"n":4751,"o":42.89,"t":"2025-08-28T04:00:00Z","v":130139,"vw":42.758431},{"c":42.49,"h":43.06,"l":42.33,"n":4116,"o":43.06,"t":"2025-08-29T04:00:00Z","v":141427,"vw":42.517601},{"c":42.08,"h":42.14,"l":41.4,"n":5222,"o":41.72,"t":"2025-09-02T04:00:00Z","v":140308,"vw":41.914735},{"c":41.96,"h":42.09,"l":41.55,"n":4623,"o":41.85,"t":"2025-09-03T04:00:00Z","v":120303,"vw":41.880529},{"c":42.59,"h":42.59,"l":41.71,"n":4850,"o":42.1,"t":"2025-09-04T04:00:00Z","v":124883,"vw":42.410142},{"c":42.35,"h":43.23,"l":42.07,"n":4705,"o":42.6,"t":"2025-09-05T04:00:00Z","v":110136,"vw":42.357001},{"c":42.11,"h":42.35,"l":41.78,"n":5542,"o":42.27,"t":"2025-09-08T04:00:00Z","v":112663,"vw":42.103819},{"c":41.23,"h":42.035,"l":41.14,"n":4849,"o":41.93,"t":"2025-09-09T04:00:00Z","v":95755,"vw":41.329989},{"c":41.46,"h":41.665,"l":41.07,"n":5630,"o":41.07,"t":"2025-09-10T04:00:00Z","v":130070,"vw":41.399238},{"c":42.74,"h":42.91,"l":41.43,"n":6108,"o":41.43,"t":"2025-09-11T04:00:00Z","v":190401,"vw":42.441922},{"c":41.71,"h":42.7,"l":41.645,"n":4356,"o":42.65,"t":"2025-09-12T04:00:00Z","v":99328,"vw":41.850394},{"c":42.06,"h":42.38,"l":41.786,"n":5034,"o":41.9,"t":"2025-09-15T04:00:00Z","v":125280,"vw":42.100482},{"c":41.67,"h":42.05,"l":41.41,"n":4301,"o":41.93,"t":"2025-09-16T04:00:00Z","v":135607,"vw":41.654649},{"c":41.43,"h":42.4,"l":41.35,"n":4945,"o":41.7,"t":"2025-09-17T04:00:00Z","v":133283,"vw":41.656264},{"c":42.66,"h":42.88,"l":41.76,"n":4903,"o":41.76,"t":"2025-09-18T04:00:00Z","v":145662,"vw":42.56366},{"c":41.71,"h":42.75,"l":41.6,"n":5680,"o":42.75,"t":"2025-09-19T04:00:00Z","v":677142,"vw":41.838143},{"c":41.84,"h":41.92,"l":41.27,"n":6440,"o":41.59,"t":"2025-09-22T04:00:00Z","v":231398,"vw":41.642173},{"c":41.66,"h":42.57,"l":41.54,"n":4131,"o":41.87,"t":"2025-09-23T04:00:00Z","v":122614,"vw":41.782132},{"c":40.86,"h":41.84,"l":40.34,"n":5049,"o":41.53,"t":"2025-09-24T04:00:00Z","v":142103,"vw":40.874407},{"c":39.69,"h":41.15,"l":39.625,"n":6645,"o":40.72,"t":"2025-09-25T04:00:00Z","v":231467,"vw":40.019409},{"c":39.32,"h":39.905,"l":39.075,"n":6087,"o":39.71,"t":"2025-09-26T04:00:00Z","v":192739,"vw":39.31132},{"c":38.78,"h":39.84,"l":38.61,"n":6891,"o":39.75,"t":"2025-09-29T04:00:00Z","v":214434,"vw":38.979584},{"c":39.94,"h":39.98,"l":38.69,"n":6375,"o":38.69,"t":"2025-09-30T04:00:00Z","v":217964,"vw":39.507173},{"c":39.59,"h":39.97,"l":39.31,"n":6463,"o":39.51,"t":"2025-10-01T04:00:00Z","v":185681,"vw":39.6571},{"c":39.75,"h":39.87,"l":39.2601,"n":4583,"o":39.7,"t":"2025-10-02T04:00:00Z","v":106358,"vw":39.69244},{"c":39.67,"h":40.63,"l":39.43,"n":4345,"o":39.92,"t":"2025-10-03T04:00:00Z","v":132573,"vw":39.761581},{"c":40.09,"h":40.41,"l":39.67,"n":6686,"o":40.05,"t":"2025-10-06T04:00:00Z","v":210398,"vw":40.127751},{"c":38.29,"h":40.19,"l":38.13,"n":5947,"o":40.15,"t":"2025-10-07T04:00:00Z","v":287076,"vw":38.360024},{"c":38.77,"h":38.865,"l":38.15,"n":5049,"o":38.43,"t":"2025-10-08T04:00:00Z","v":125249,"vw":38.729},{"c":38.31,"h":38.8,"l":38.0353,"n":5798,"o":38.8,"t":"2025-10-09T04:00:00Z","v":145746,"vw":38.330932},{"c":36.74,"h":38.69,"l":36.655,"n":6011,"o":38.4,"t":"2025-10-10T04:00:00Z","v":191207,"vw":37.387639},{"c":36.47,"h":37.67,"l":36.37,"n":7527,"o":37.46,"t":"2025-10-13T04:00:00Z","v":300676,"vw":36.793521},{"c":38.24,"h":38.26,"l":36.025,"n":7339,"o":36.04,"t":"2025-10-14T04:00:00Z","v":352692,"vw":37.496676},{"c":39.67,"h":39.7,"l":38.245,"n":6646,"o":38.69,"t":"2025-10-15T04:00:00Z","v":208273,"vw":39.282114},{"c":41.01,"h":41.09,"l":39.57,"n":7496,"o":39.75,"t":"2025-10-16T04:00:00Z","v":301943,"vw":40.699873},{"c":40.03,"h":41.495,"l":39.8,"n":6777,"o":40.76,"t":"2025-10-17T04:00:00Z","v":283504,"vw":40.192032},{"c":41.22,"h":41.26,"l":40.25,"n":5059,"o":40.25,"t":"2025-10-20T04:00:00Z","v":171234,"vw":41.052748},{"c":41.3,"h":41.61,"l":40.94,"n":5145,"o":41.2,"t":"2025-10-21T04:00:00Z","v":161387,"vw":41.309634},{"c":40.98,"h":41.675,"l":40.81,"n":6272,"o":41.39,"t":"2025-10-22T04:00:00Z","v":228937,"vw":41.178964},{"c":42.16,"h":42.19,"l":40.93,"n":5578,"o":40.93,"t":"2025-10-23T04:00:00Z","v":184543,"vw":41.985329},{"c":42.16,"h":43,"l":41.925,"n":6129,"o":42.72,"t":"2025-10-24T04:00:00Z","v":233864,"vw":42.166682},{"c":42.44,"h":42.96,"l":42.32,"n":9249,"o":42.33,"t":"2025-10-27T04:00:00Z","v":321857,"vw":42.510584},{"c":40.51,"h":42.67,"l":36.21,"n":12799,"o":42.67,"t":"2025-10-28T04:00:00Z","v":394006,"vw":39.634999},{"c":41.13,"h":41.9,"l":40.53,"n":8937,"o":40.53,"t":"2025-10-29T04:00:00Z","v":343840,"vw":41.199177},{"c":40.76,"h":41.39,"l":40.37,"n":6134,"o":40.69,"t":"2025-10-30T04:00:00Z","v":265683,"vw":40.75825},{"c":41.51,"h":41.62,"l":40.31,"n":5429,"o":40.77,"t":"2025-10-31T04:00:00Z","v":189949,"vw":41.315582},{"c":41.64,"h":42.47,"l":41.23,"n":6659,"o":41.87,"t":"2025-11-03T05:00:00Z","v":304448,"vw":41.913904},{"c":41.95,"h":42.26,"l":40.88,"n":6629,"o":41,"t":"2025-11-04T05:00:00Z","v":266634,"vw":41.823661},{"c":43.26,"h":43.37,"l":42.06,"n":5747,"o":42.06,"t":"2025-11-05T05:00:00Z","v":178175,"vw":42.942445},{"c":41.01,"h":42.875,"l":40.83,"n":5861,"o":42.81,"t":"2025-11-06T05:00:00Z","v":200850,"vw":41.464132},{"c":40.72,"h":43.81,"l":40.1601,"n":6238,"o":43.81,"t":"2025-11-07T05:00:00Z","v":252534,"vw":40.745097},{"c":41.3,"h":41.35,"l":40.23,"n":5530,"o":41.01,"t":"2025-11-10T05:00:00Z","v":183045,"vw":41.087909},{"c":41.36,"h":41.55,"l":40.685,"n":4328,"o":41.22,"t":"2025-11-11T05:00:00Z","v":116717,"vw":41.275022},{"c":42.34,"h":43,"l":41.51,"n":6256,"o":41.51,"t":"2025-11-12T05:00:00Z","v":230990,"vw":42.407012},{"c":42.45,"h":42.485,"l":41.74,"n":6968,"o":41.81,"t":"2025-11-13T05:00:00Z","v":221849,"vw":42.199415},{"c":42.35,"h":42.505,"l":41.62,"n":5833,"o":41.91,"t":"2025-11-14T05:00:00Z","v":216034,"vw":42.250945},{"c":41.04,"h":42.5626,"l":41.04,"n":5552,"o":42,"t":"2025-11-17T05:00:00Z","v":203714,"vw":41.523114},{"c":41.35,"h":41.73,"l":40.64,"n":5052,"o":40.9,"t":"2025-11-18T05:00:00Z","v":177346,"vw":41.344374},{"c":41.93,"h":42,"l":41.33,"n":4960,"o":41.33,"t":"2025-11-19T05:00:00Z","v":155015,"vw":41.819409},{"c":40.29,"h":42.97,"l":40.15,"n":5776,"o":42.53,"t":"2025-11-20T05:00:00Z","v":191298,"vw":40.764867},{"c":41.8,"h":42.21,"l":40.39,"n":6244,"o":40.39,"t":"2025-11-21T05:00:00Z","v":200122,"vw":41.616584},{"c":42.31,"h":42.62,"l":41.39,"n":6483,"o":41.79,"t":"2025-11-24T05:00:00Z","v":225482,"vw":42.273006},{"c":42.51,"h":43.49,"l":42.45,"n":6222,"o":42.67,"t":"2025-11-25T05:00:00Z","v":174634,"vw":42.698821},{"c":42.58,"h":42.98,"l":42.18,"n":4461,"o":42.24,"t":"2025-11-26T05:00:00Z","v":194241,"vw":42.62869},{"c":42.33,"h":42.75,"l":41.93,"n":2838,"o":42.68,"t":"2025-11-28T05:00:00Z","v":86766,"vw":42.305203},{"c":42.5,"h":42.57,"l":41.65,"n":5462,"o":42.01,"t":"2025-12-01T05:00:00Z","v":184735,"vw":42.346703},{"c":43.66,"h":43.68,"l":42.405,"n":5420,"o":42.67,"t":"2025-12-02T05:00:00Z","v":169522,"vw":43.320384},{"c":45.13,"h":45.16,"l":43.23,"n":4756,"o":43.59,"t":"2025-12-03T05:00:00Z","v":205257,"vw":44.855971},{"c":44.33,"h":45.49,"l":44.29,"n":5649,"o":45.02,"t":"2025-12-04T05:00:00Z","v":166538,"vw":44.707282},{"c":44.46,"h":44.67,"l":43.83,"n":4490,"o":44.33,"t":"2025-12-05T05:00:00Z","v":105087,"vw":44.406302},{"c":43.71,"h":45.65,"l":43.55,"n":6521,"o":44.97,"t":"2025-12-08T05:00:00Z","v":326764,"vw":44.466802},{"c":43.11,"h":43.63,"l":42.68,"n":6044,"o":43.28,"t":"2025-12-09T05:00:00Z","v":221693,"vw":43.091704},{"c":44.74,"h":44.84,"l":43.0175,"n":5123,"o":43.29,"t":"2025-12-10T05:00:00Z","v":294088,"vw":44.368294},{"c":45.52,"h":45.59,"l":44.47,"n":5917,"o":44.87,"t":"2025-12-11T05:00:00Z","v":191231,"vw":45.346819},{"c":44.47,"h":45.71,"l":44.36,"n":4553,"o":45.66,"t":"2025-12-12T05:00:00Z","v":139871,"vw":44.690829},{"c":44.13,"h":44.91,"l":43.92,"n":6222,"o":44.71,"t":"2025-12-15T05:00:00Z","v":173675,"vw":44.240656},{"c":44.52,"h":44.78,"l":44.015,"n":5555,"o":44.16,"t":"2025-12-16T05:00:00Z","v":311521,"vw":44.476683},{"c":43.47,"h":45.03,"l":43.23,"n":4853,"o":44.26,"t":"2025-12-17T05:00:00Z","v":190125,"vw":43.700136},{"c":43.95,"h":44.165,"l":43.37,"n":4952,"o":44.04,"t":"2025-12-18T05:00:00Z","v":171362,"vw":43.840132},{"c":43.83,"h":44.5,"l":43.73,"n":3657,"o":43.73,"t":"2025-12-19T05:00:00Z","v":759349,"vw":43.849921},{"c":43.88,"h":44.74,"l":43.71,"n":5175,"o":44.1,"t":"2025-12-22T05:00:00Z","v":175320,"vw":44.009553},{"c":43.99,"h":44.34,"l":43.62,"n":3779,"o":43.62,"t":"2025-12-23T05:00:00Z","v":144004,"vw":44.065972},{"c":44.38,"h":44.59,"l":43.72,"n":2258,"o":43.91,"t":"2025-12-24T05:00:00Z","v":68663,"vw":44.381802},{"c":44.45,"h":44.62,"l":44.01,"n":4899,"o":44.33,"t":"2025-12-26T05:00:00Z","v":130082,"vw":44.330577},{"c":44,"h":44.4,"l":43.75,"n":3839,"o":44.18,"t":"2025-12-29T05:00:00Z","v":126296,"vw":43.960862},{"c":43.41,"h":44.05,"l":43.32,"n":4040,"o":43.95,"t":"2025-12-30T05:00:00Z","v":116763,"vw":43.60131},{"c":42.87,"h":43.475,"l":42.65,"n":3460,"o":43.35,"t":"2025-12-31T05:00:00Z","v":94151,"vw":42.889392},{"c":43.85,"h":43.935,"l":42.73,"n":4701,"o":43.08,"t":"2026-01-02T05:00:00Z","v":140121,"vw":43.653639},{"c":44.5,"h":44.93,"l":43.64,"n":4255,"o":43.64,"t":"2026-01-05T05:00:00Z","v":150982,"vw":44.520399},{"c":45.52,"h":45.6,"l":43.68,"n":4264,"o":44.14,"t":"2026-01-06T05:00:00Z","v":116859,"vw":45.183838},{"c":45.11,"h":45.42,"l":44.64,"n":4020,"o":45.41,"t":"2026-01-07T05:00:00Z","v":103505,"vw":45.067319},{"c":45.68,"h":45.72,"l":44.75,"n":3324,"o":44.8,"t":"2026-01-08T05:00:00Z","v":100940,"vw":45.482117},{"c":46.05,"h":46.07,"l":45.23,"n":4435,"o":45.56,"t":"2026-01-09T05:00:00Z","v":145839,"vw":45.856851},{"c":46.39,"h":46.68,"l":45.465,"n":4423,"o":45.72,"t":"2026-01-12T05:00:00Z","v":117632,"vw":46.33989},{"c":46.92,"h":47.25,"l":46.3,"n":3273,"o":46.3,"t":"2026-01-13T05:00:00Z","v":89313,"vw":46.944706},{"c":46.99,"h":47.3399,"l":46.28,"n":4173,"o":46.87,"t":"2026-01-14T05:00:00Z","v":135982,"vw":46.825121},{"c":48.4,"h":49.14,"l":47.395,"n":4951,"o":47.41,"t":"2026-01-15T05:00:00Z","v":150056,"vw":48.484201},{"c":48.26,"h":48.5,"l":47.79,"n":3583,"o":48.31,"t":"2026-01-16T05:00:00Z","v":130371,"vw":48.221463},{"c":47.57,"h":48.29,"l":46.901,"n":5436,"o":47.23,"t":"2026-01-20T05:00:00Z","v":154436,"vw":47.819025},{"c":49.92,"h":50,"l":47.695,"n":5296,"o":48.03,"t":"2026-01-21T05:00:00Z","v":197493,"vw":49.49292},{"c":51.07,"h":51.27,"l":50.105,"n":6855,"o":50.62,"t":"2026-01-22T05:00:00Z","v":346993,"vw":50.973437},{"c":49.73,"h":50.9,"l":49.32,"n":5352,"o":50.69,"t":"2026-01-23T05:00:00Z","v":207755,"vw":49.818276},{"c":50.18,"h":50.499,"l":49.26,"n":4380,"o":49.71,"t":"2026-01-26T05:00:00Z","v":175332,"vw":50.066545},{"c":51.07,"h":51.07,"l":49.98,"n":4429,"o":50.33,"t":"2026-01-27T05:00:00Z","v":135150,"vw":50.860452},{"c":50.44,"h":51.77,"l":50.02,"n":6346,"o":51.17,"t":"2026-01-28T05:00:00Z","v":271244,"vw":50.556054},{"c":51.98,"h":52.06,"l":50.09,"n":4488,"o":50.54,"t":"2026-01-29T05:00:00Z","v":139816,"vw":51.497167},{"c":51.41,"h":52.21,"l":50.8,"n":4945,"o":51.43,"t":"2026-01-30T05:00:00Z","v":197996,"vw":51.476441},{"c":53.12,"h":53.54,"l":51.24,"n":6303,"o":51.24,"t":"2026-02-02T05:00:00Z","v":193384,"vw":53.002157},{"c":53.28,"h":54.23,"l":52.6,"n":5320,"o":53.26,"t":"2026-02-03T05:00:00Z","v":172250,"vw":53.242776},{"c":53.83,"h":55.345,"l":52.995,"n":6397,"o":53.46,"t":"2026-02-04T05:00:00Z","v":183286,"vw":53.858324},{"c":54.19,"h":54.41,"l":53.1,"n":6923,"o":53.78,"t":"2026-02-05T05:00:00Z","v":181244,"vw":53.942438},{"c":55.78,"h":56.085,"l":54.765,"n":6142,"o":54.86,"t":"2026-02-06T05:00:00Z","v":191488,"vw":55.684432},{"c":55.58,"h":56.145,"l":55.05,"n":5821,"o":55.72,"t":"2026-02-09T05:00:00Z","v":245153,"vw":55.539689},{"c":57.29,"h":59.66,"l":57.19,"n":6637,"o":58.85,"t":"2026-02-10T05:00:00Z","v":306200,"vw":57.983684},{"c":57.15,"h":57.95,"l":55.22,"n":6551,"o":57.63,"t":"2026-02-11T05:00:00Z","v":229747,"vw":56.693409},{"c":56.92,"h":58.68,"l":55.825,"n":6314,"o":57.8,"t":"2026-02-12T05:00:00Z","v":229209,"vw":56.63323},{"c":57.46,"h":58.2999,"l":56.53,"n":4576,"o":57.07,"t":"2026-02-13T05:00:00Z","v":144980,"vw":57.619482},{"c":56,"h":57.405,"l":55.79,"n":5299,"o":57.05,"t":"2026-02-17T05:00:00Z","v":198309,"vw":56.308216},{"c":54.3,"h":56.5,"l":54.25,"n":6230,"o":55.59,"t":"2026-02-18T05:00:00Z","v":226376,"vw":54.803507},{"c":53.4,"h":54.17,"l":52.78,"n":7576,"o":54.08,"t":"2026-02-19T05:00:00Z","v":333899,"vw":53.351857},{"c":53.75,"h":54.43,"l":53.35,"n":6951,"o":53.35,"t":"2026-02-20T05:00:00Z","v":259968,"vw":53.765898},{"c":52.21,"h":53.98,"l":51.62,"n":6561,"o":53.75,"t":"2026-02-23T05:00:00Z","v":248286,"vw":52.172718},{"c":52.94,"h":53.765,"l":52.36,"n":6505,"o":52.76,"t":"2026-02-24T05:00:00Z","v":228287,"vw":53.059045},{"c":53.22,"h":53.51,"l":52.1,"n":5584,"o":53.3,"t":"2026-02-25T05:00:00Z","v":169656,"vw":53.010982},{"c":53.38,"h":53.57,"l":52.35,"n":5808,"o":53.57,"t":"2026-02-26T05:00:00Z","v":232358,"vw":53.14544},{"c":52.66,"h":52.76,"l":51.73,"n":5483,"o":52.7,"t":"2026-02-27T05:00:00Z","v":232371,"vw":52.432413},{"c":51.95,"h":52.72,"l":51.39,"n":7750,"o":51.72,"t":"2026-03-02T05:00:00Z","v":355505,"vw":51.760066},{"c":51.21,"h":51.3,"l":49.25,"n":6937,"o":50.35,"t":"2026-03-03T05:00:00Z","v":244341,"vw":50.826756},{"c":51.93,"h":52.5,"l":50.87,"n":4808,"o":51.81,"t":"2026-03-04T05:00:00Z","v":149036,"vw":51.949259},{"c":51.19,"h":52.285,"l":50.35,"n":6810,"o":51.39,"t":"2026-03-05T05:00:00Z","v":253951,"vw":51.207229},{"c":47.9,"h":50.175,"l":47.74,"n":7053,"o":49.78,"t":"2026-03-06T05:00:00Z","v":256466,"vw":48.206842},{"c":47.48,"h":47.75,"l":45.99,"n":8490,"o":46.7,"t":"2026-03-09T04:00:00Z","v":388315,"vw":46.762599},{"c":48.11,"h":49.2,"l":47.32,"n":6601,"o":47.47,"t":"2026-03-10T04:00:00Z","v":280672,"vw":48.30638},{"c":48.24,"h":48.8,"l":47.29,"n":5284,"o":47.82,"t":"2026-03-11T04:00:00Z","v":169599,"vw":48.071458},{"c":46.78,"h":47.69,"l":46.44,"n":6758,"o":47.39,"t":"2026-03-12T04:00:00Z","v":276018,"vw":46.929122},{"c":45.79,"h":48.035,"l":45.54,"n":6660,"o":47.34,"t":"2026-03-13T04:00:00Z","v":263168,"vw":45.917947},{"c":46.01,"h":47.32,"l":45.88,"n":4301,"o":46.58,"t":"2026-03-16T04:00:00Z","v":128123,"vw":46.265836},{"c":46.31,"h":46.96,"l":45.71,"n":4253,"o":46.22,"t":"2026-03-17T04:00:00Z","v":201085,"vw":46.227958},{"c":46.63,"h":47.47,"l":46.08,"n":4631,"o":46.14,"t":"2026-03-18T04:00:00Z","v":210798,"vw":46.745797},{"c":47.2,"h":47.365,"l":45.5,"n":5525,"o":45.88,"t":"2026-03-19T04:00:00Z","v":254989,"vw":46.908613},{"c":46.17,"h":47.295,"l":45.81,"n":4789,"o":47.04,"t":"2026-03-20T04:00:00Z","v":402977,"vw":46.232251},{"c":48.64,"h":48.97,"l":47.935,"n":5065,"o":48.03,"t":"2026-03-23T04:00:00Z","v":176814,"vw":48.546474},{"c":50.04,"h":50.19,"l":47.97,"n":4633,"o":47.97,"t":"2026-03-24T04:00:00Z","v":231396,"vw":49.857386},{"c":50.34,"h":50.79,"l":49.95,"n":4195,"o":50.77,"t":"2026-03-25T04:00:00Z","v":134040,"vw":50.270374},{"c":48.66,"h":50.11,"l":48.525,"n":3431,"o":49.37,"t":"2026-03-26T04:00:00Z","v":109249,"vw":48.853027},{"c":47.84,"h":48.4125,"l":47.7,"n":4056,"o":47.94,"t":"2026-03-27T04:00:00Z","v":86020,"vw":47.950968},{"c":46.64,"h":48.41,"l":46.4,"n":5059,"o":48.41,"t":"2026-03-30T04:00:00Z","v":137186,"vw":46.772225},{"c":47.76,"h":48.13,"l":46.24,"n":4028,"o":46.24,"t":"2026-03-31T04:00:00Z","v":128897,"vw":47.65853},{"c":48.44,"h":49.15,"l":48.2,"n":3902,"o":48.2,"t":"2026-04-01T04:00:00Z","v":124919,"vw":48.556871},{"c":48.34,"h":48.82,"l":47.15,"n":4075,"o":47.28,"t":"2026-04-02T04:00:00Z","v":118988,"vw":48.391982},{"c":48.4,"h":48.93,"l":47.7,"n":3065,"o":48.34,"t":"2026-04-06T04:00:00Z","v":91789,"vw":48.431226},{"c":49.46,"h":49.58,"l":48.04,"n":3908,"o":48.13,"t":"2026-04-07T04:00:00Z","v":143328,"vw":49.22699},{"c":51.15,"h":52.21,"l":50.78,"n":3807,"o":50.78,"t":"2026-04-08T04:00:00Z","v":175557,"vw":51.240153},{"c":53.39,"h":54.94,"l":51.02,"n":8891,"o":51.02,"t":"2026-04-09T04:00:00Z","v":519742,"vw":53.50905},{"c":54.94,"h":55.16,"l":54,"n":5536,"o":54.26,"t":"2026-04-10T04:00:00Z","v":199825,"vw":54.805422},{"c":55.57,"h":55.75,"l":54.17,"n":5491,"o":54.67,"t":"2026-04-13T04:00:00Z","v":182243,"vw":55.16361},{"c":55.56,"h":56.395,"l":54.97,"n":4306,"o":56.07,"t":"2026-04-14T04:00:00Z","v":166832,"vw":55.777694},{"c":54.54,"h":55.25,"l":54.1,"n":4627,"o":55.14,"t":"2026-04-15T04:00:00Z","v":170541,"vw":54.593353},{"c":54.59,"h":55.66,"l":54.02,"n":4816,"o":54.37,"t":"2026-04-16T04:00:00Z","v":162676,"vw":54.541094},{"c":55.13,"h":56.9099,"l":54.765,"n":5247,"o":55.69,"t":"2026-04-17T04:00:00Z","v":221622,"vw":55.567696},{"c":54.82,"h":55.8722,"l":54.4,"n":3919,"o":55.18,"t":"2026-04-20T04:00:00Z","v":168608,"vw":55.005274},{"c":55.12,"h":56.33,"l":54.5,"n":5269,"o":55.01,"t":"2026-04-21T04:00:00Z","v":203354,"vw":55.216275},{"c":54.34,"h":56.08,"l":53.92,"n":4954,"o":56.08,"t":"2026-04-22T04:00:00Z","v":187037,"vw":54.551543},{"c":55.53,"h":56.19,"l":54.58,"n":5311,"o":54.58,"t":"2026-04-23T04:00:00Z","v":153342,"vw":55.553602},{"c":56.77,"h":57.02,"l":55.03,"n":3972,"o":55.85,"t":"2026-04-24T04:00:00Z","v":269912,"vw":56.613632},{"c":55.98,"h":57.565,"l":55.78,"n":6255,"o":57.01,"t":"2026-04-27T04:00:00Z","v":162886,"vw":56.272428},{"c":54.27,"h":55.95,"l":54.125,"n":6378,"o":55.92,"t":"2026-04-28T04:00:00Z","v":202928,"vw":54.567136},{"c":54.43,"h":58.0147,"l":54.11,"n":9829,"o":57,"t":"2026-04-29T04:00:00Z","v":503913,"vw":55.668593},{"c":57.1,"h":57.24,"l":54.58,"n":8394,"o":55.07,"t":"2026-04-30T04:00:00Z","v":410597,"vw":56.486182},{"c":57,"h":58.4,"l":55.13,"n":7094,"o":58.02,"t":"2026-05-01T04:00:00Z","v":264984,"vw":56.618111},{"c":56.53,"h":57.09,"l":55.6,"n":5524,"o":56.94,"t":"2026-05-04T04:00:00Z","v":197936,"vw":56.457562},{"c":58.07,"h":58.66,"l":56.9,"n":7008,"o":56.93,"t":"2026-05-05T04:00:00Z","v":266560,"vw":57.891469},{"c":60,"h":60.05,"l":58.14,"n":7164,"o":59.25,"t":"2026-05-06T04:00:00Z","v":400207,"vw":59.410828},{"c":59.85,"h":60.815,"l":59,"n":6953,"o":60.19,"t":"2026-05-07T04:00:00Z","v":479680,"vw":59.823923},{"c":61.75,"h":62.02,"l":60,"n":7713,"o":60.3,"t":"2026-05-08T04:00:00Z","v":362648,"vw":61.35023},{"c":61.49,"h":61.985,"l":60.64,"n":7617,"o":61.95,"t":"2026-05-11T04:00:00Z","v":367548,"vw":61.24714},{"c":58.66,"h":61.4799,"l":58.09,"n":8049,"o":61.36,"t":"2026-05-12T04:00:00Z","v":360327,"vw":59.456567},{"c":59.48,"h":60,"l":58.48,"n":5920,"o":59.38,"t":"2026-05-13T04:00:00Z","v":233705,"vw":59.370337},{"c":61.29,"h":61.77,"l":59.74,"n":6885,"o":59.98,"t":"2026-05-14T04:00:00Z","v":307225,"vw":61.080957},{"c":58.32,"h":61.055,"l":58.31,"n":5642,"o":60.13,"t":"2026-05-15T04:00:00Z","v":270122,"vw":59.392163},{"c":56.94,"h":59.11,"l":56.25,"n":5902,"o":58.51,"t":"2026-05-18T04:00:00Z","v":286604,"vw":57.20198},{"c":57.07,"h":57.5699,"l":55.5701,"n":6614,"o":56.13,"t":"2026-05-19T04:00:00Z","v":291978,"vw":56.814135},{"c":59.41,"h":59.49,"l":57.385,"n":5432,"o":57.52,"t":"2026-05-20T04:00:00Z","v":177715,"vw":58.765756},{"c":59.91,"h":60,"l":58.01,"n":5404,"o":58.72,"t":"2026-05-21T04:00:00Z","v":175557,"vw":59.49566},{"c":62.32,"h":62.445,"l":60.5,"n":5778,"o":60.63,"t":"2026-05-22T04:00:00Z","v":258578,"vw":61.956869},{"c":65.25,"h":65.34,"l":63.5,"n":7555,"o":64.69,"t":"2026-05-26T04:00:00Z","v":336715,"vw":64.897717},{"c":65.12,"h":65.99,"l":64.4001,"n":6901,"o":65.99,"t":"2026-05-27T04:00:00Z","v":261321,"vw":65.040311},{"c":64.79,"h":65.34,"l":63.5,"n":7840,"o":64.5,"t":"2026-05-28T04:00:00Z","v":423087,"vw":64.768865},{"c":64.21,"h":65.71,"l":63.45,"n":5734,"o":65.13,"t":"2026-05-29T04:00:00Z","v":271899,"vw":64.276034},{"c":63.89,"h":64.5899,"l":61.7501,"n":8541,"o":63.22,"t":"2026-06-01T04:00:00Z","v":302150,"vw":63.367562},{"c":66.72,"h":66.99,"l":64.064,"n":8336,"o":64.43,"t":"2026-06-02T04:00:00Z","v":314696,"vw":66.297767},{"c":67.04,"h":67.31,"l":66.09,"n":7052,"o":66.68,"t":"2026-06-03T04:00:00Z","v":240779,"vw":66.828619},{"c":66.28,"h":66.99,"l":65.255,"n":5909,"o":66.36,"t":"2026-06-04T04:00:00Z","v":149091,"vw":66.369342},{"c":62.85,"h":65.92,"l":62.02,"n":6336,"o":65.92,"t":"2026-06-05T04:00:00Z","v":241944,"vw":63.298242},{"c":65.21,"h":65.285,"l":63,"n":5781,"o":63.88,"t":"2026-06-08T04:00:00Z","v":208378,"vw":64.481445},{"c":66.27,"h":67.82,"l":63.78,"n":8579,"o":66.35,"t":"2026-06-09T04:00:00Z","v":356871,"vw":66.243818},{"c":64.81,"h":67.5,"l":64.72,"n":7633,"o":65.6,"t":"2026-06-10T04:00:00Z","v":330896,"vw":65.42726},{"c":67.88,"h":68,"l":64.79,"n":7710,"o":65.85,"t":"2026-06-11T04:00:00Z","v":403317,"vw":66.966616},{"c":66.13,"h":68.59,"l":66.015,"n":9835,"o":68.38,"t":"2026-06-12T04:00:00Z","v":441204,"vw":66.895869},{"c":66.63,"h":67.52,"l":65.85,"n":8428,"o":67.43,"t":"2026-06-15T04:00:00Z","v":333166,"vw":66.703275},{"c":64.8,"h":68.05,"l":64.73,"n":7176,"o":67.41,"t":"2026-06-16T04:00:00Z","v":311657,"vw":65.787476},{"c":64.72,"h":66.36,"l":64.27,"n":7232,"o":65.47,"t":"2026-06-17T04:00:00Z","v":375727,"vw":65.186124},{"c":67,"h":67.51,"l":66,"n":6232,"o":66.43,"t":"2026-06-18T04:00:00Z","v":620584,"vw":66.875105},{"c":68.31,"h":68.31,"l":65.72,"n":11775,"o":67.32,"t":"2026-06-22T04:00:00Z","v":551315,"vw":67.403315},{"c":65.85,"h":67.15,"l":65.5928,"n":6710,"o":66.81,"t":"2026-06-23T04:00:00Z","v":514671,"vw":66.236042},{"c":67.01,"h":67.27,"l":65.5,"n":7367,"o":65.62,"t":"2026-06-24T04:00:00Z","v":451082,"vw":66.360412},{"c":66.82,"h":69.55,"l":66.7,"n":6831,"o":67.87,"t":"2026-06-25T04:00:00Z","v":335206,"vw":67.632421},{"c":65,"h":65.55,"l":61.64,"n":10361,"o":65.55,"t":"2026-06-26T04:00:00Z","v":1256845,"vw":64.456903},{"c":64.57,"h":65,"l":62.9,"n":8330,"o":64.99,"t":"2026-06-29T04:00:00Z","v":320932,"vw":64.288426},{"c":65.19,"h":66.03,"l":64.5501,"n":6564,"o":64.93,"t":"2026-06-30T04:00:00Z","v":253570,"vw":65.21414},{"c":63.83,"h":64.47,"l":61.86,"n":7110,"o":64.47,"t":"2026-07-01T04:00:00Z","v":282760,"vw":63.378149},{"c":60.5,"h":64.24,"l":59.96,"n":7955,"o":63.19,"t":"2026-07-02T04:00:00Z","v":483236,"vw":61.475897},{"c":60.34,"h":62,"l":59.995,"n":7074,"o":60.72,"t":"2026-07-06T04:00:00Z","v":269403,"vw":60.666935},{"c":59.15,"h":59.955,"l":56.97,"n":9893,"o":59.955,"t":"2026-07-07T04:00:00Z","v":367507,"vw":58.526718},{"c":59.06,"h":59.29,"l":58.09,"n":6174,"o":58.49,"t":"2026-07-08T04:00:00Z","v":223663,"vw":58.91829},{"c":60.96,"h":61.49,"l":60.05,"n":7554,"o":60.05,"t":"2026-07-09T04:00:00Z","v":296915,"vw":60.979074},{"c":60.14,"h":61.21,"l":59.945,"n":6705,"o":60.3,"t":"2026-07-10T04:00:00Z","v":190925,"vw":60.370028},{"c":59.07,"h":60.31,"l":58.72,"n":6261,"o":59.48,"t":"2026-07-13T04:00:00Z","v":324441,"vw":59.38816},{"c":60.05,"h":60.324,"l":58.73,"n":4843,"o":60.01,"t":"2026-07-14T04:00:00Z","v":175792,"vw":59.693907},{"c":59.39,"h":60.7,"l":58.845,"n":4689,"o":60.61,"t":"2026-07-15T04:00:00Z","v":142681,"vw":59.564072},{"c":59.48,"h":59.89,"l":58.37,"n":5198,"o":58.6,"t":"2026-07-16T04:00:00Z","v":189001,"vw":59.223693},{"c":59.4,"h":59.8099,"l":56.995,"n":6126,"o":57.74,"t":"2026-07-17T04:00:00Z","v":205065,"vw":59.093947},{"c":59.2,"h":60.405,"l":58.78,"n":4665,"o":60,"t":"2026-07-20T04:00:00Z","v":149486,"vw":59.261238},{"c":61.31,"h":61.7,"l":60,"n":5724,"o":60.13,"t":"2026-07-21T04:00:00Z","v":186956,"vw":61.249883},{"c":60.13,"h":61.36,"l":60.09,"n":4554,"o":61.36,"t":"2026-07-22T04:00:00Z","v":154760,"vw":60.353501},{"c":60.92,"h":60.97,"l":58.58,"n":5705,"o":59.16,"t":"2026-07-23T04:00:00Z","v":154772,"vw":60.459554},{"c":59.99,"h":61.39,"l":59.82,"n":5541,"o":61.39,"t":"2026-07-24T04:00:00Z","v":168549,"vw":60.222189},{"c":60.41,"h":60.87,"l":58.56,"n":6632,"o":60.3,"t":"2026-07-27T04:00:00Z","v":210320,"vw":59.829632},{"c":64.82,"h":66.2,"l":61.87,"n":10861,"o":62.67,"t":"2026-07-28T04:00:00Z","v":503763,"vw":64.59262},{"c":61.53,"h":65.7125,"l":61.2,"n":11101,"o":65.04,"t":"2026-07-29T04:00:00Z","v":500795,"vw":62.531958},{"c":62.7,"h":64.07,"l":61.56,"n":8522,"o":63.46,"t":"2026-07-30T04:00:00Z","v":324832,"vw":62.54513},{"c":64.12,"h":64.83,"l":62.01,"n":6663,"o":63.95,"t":"2026-07-31T04:00:00Z","v":222129,"vw":64.030848},{"c":65.23,"h":65.8,"l":63.72,"n":6949,"o":64.12,"t":"2026-08-03T04:00:00Z","v":175303,"vw":65.018809},{"c":67.26,"h":67.93,"l":66.15,"n":6938,"o":66.21,"t":"2026-08-04T04:00:00Z","v":227159,"vw":67.273918},{"c":66.78,"h":67.67,"l":66.55,"n":7762,"o":66.77,"t":"2026-08-05T04:00:00Z","v":262766,"vw":66.951097},{"c":66.26,"h":67.97,"l":65.93,"n":6520,"o":66.51,"t":"2026-08-06T04:00:00Z","v":184799,"vw":66.65593},{"c":66.23,"h":67.99,"l":65.64,"n":5352,"o":66.82,"t":"2026-08-07T04:00:00Z","v":139298,"vw":66.326418},{"c":64.61,"h":66.89,"l":64.51,"n":5860,"o":66.26,"t":"2026-08-10T04:00:00Z","v":142426,"vw":65.193231},{"c":64.14,"h":66.85,"l":63.83,"n":5262,"o":65.37,"t":"2026-08-11T04:00:00Z","v":132700,"vw":64.479929},{"c":63.62,"h":65.455,"l":63.27,"n":5662,"o":65.3,"t":"2026-08-12T04:00:00Z","v":170918,"vw":63.738237},{"c":62.57,"h":64.25,"l":62.12,"n":5251,"o":64.25,"t":"2026-08-13T04:00:00Z","v":140009,"vw":62.753354},{"c":63.47,"h":64.23,"l":62.4,"n":5374,"o":62.48,"t":"2026-08-14T04:00:00Z","v":165009,"vw":63.29784},{"c":63.37,"h":63.99,"l":62.903,"n":5186,"o":63.45,"t":"2026-08-17T04:00:00Z","v":107011,"vw":63.427105},{"c":59.97,"h":62.37,"l":59.91,"n":5827,"o":62.37,"t":"2026-08-18T04:00:00Z","v":139298,"vw":60.228781},{"c":58.01,"h":60.55,"l":57.92,"n":5072,"o":60.55,"t":"2026-08-19T04:00:00Z","v":188786,"vw":58.398823},{"c":57.78,"h":58.01,"l":57.12,"n":5725,"o":57.22,"t":"2026-08-20T04:00:00Z","v":165322,"vw":57.641111},{"c":57.74,"h":58.42,"l":57.11,"n":5935,"o":58.18,"t":"2026-08-21T04:00:00Z","v":249526,"vw":57.804794},{"c":56.13,"h":57.41,"l":55.92,"n":4345,"o":57.41,"t":"2026-08-24T04:00:00Z","v":99048,"vw":56.214169},{"c":56.69,"h":57.9567,"l":55.9851,"n":3512,"o":57.24,"t":"2026-08-25T04:00:00Z","v":99846,"vw":56.679926},{"c":57.02,"h":57.54,"l":56.52,"n":4772,"o":56.97,"t":"2026-08-26T04:00:00Z","v":146757,"vw":56.967517},{"c":57.67,"h":57.84,"l":56.53,"n":10983,"o":57.26,"t":"2026-08-27T04:00:00Z","v":159230,"vw":57.569029},{"c":56.57,"h":57.92,"l":56.41,"n":6654,"o":57.92,"t":"2026-08-28T04:00:00Z","v":115472,"vw":56.728268},{"c":56.47,"h":56.84,"l":56.06,"n":3861,"o":56.69,"t":"2026-08-31T04:00:00Z","v":111562,"vw":56.418448},{"c":56.24,"h":56.495,"l":55.26,"n":6368,"o":56.29,"t":"2026-09-01T04:00:00Z","v":189990,"vw":56.140195},{"c":57.01,"h":58.03,"l":56.39,"n":5947,"o":56.75,"t":"2026-09-02T04:00:00Z","v":222035,"vw":57.273877},{"c":56.54,"h":57.315,"l":55.59,"n":5618,"o":56.88,"t":"2026-09-03T04:00:00Z","v":204139,"vw":56.500879},{"c":57.18,"h":57.67,"l":56.51,"n":4681,"o":56.66,"t":"2026-09-04T04:00:00Z","v":120563,"vw":56.983564},{"c":56.73,"h":57.6,"l":55.95,"n":6139,"o":57.31,"t":"2026-09-08T04:00:00Z","v":142202,"vw":56.903973},{"c":56.14,"h":57.0164,"l":55.81,"n":5725,"o":56.16,"t":"2026-09-09T04:00:00Z","v":159394,"vw":56.182818},{"c":56.3,"h":56.59,"l":55.035,"n":5210,"o":56.23,"t":"2026-09-10T04:00:00Z","v":165654,"vw":56.191893},{"c":57.85,"h":58.25,"l":56.06,"n":5822,"o":57.22,"t":"2026-09-11T04:00:00Z","v":163135,"vw":57.711425},{"c":57.02,"h":57.37,"l":55.95,"n":7762,"o":56.5,"t":"2026-09-14T04:00:00Z","v":317773,"vw":56.973612},{"c":56.83,"h":57.395,"l":56.39,"n":6610,"o":57.08,"t":"2026-09-15T04:00:00Z","v":365431,"vw":56.752911},{"c":56.89,"h":57.98,"l":56.57,"n":5645,"o":57.57,"t":"2026-09-16T04:00:00Z","v":154986,"vw":57.077417},{"c":57.54,"h":58.18,"l":57.48,"n":6289,"o":58.18,"t":"2026-09-17T04:00:00Z","v":292136,"vw":57.673149},{"c":58.3,"h":58.44,"l":56.58,"n":5926,"o":57.65,"t":"2026-09-18T04:00:00Z","v":778771,"vw":58.19442},{"c":58.67,"h":59.17,"l":57.9,"n":6958,"o":59.17,"t":"2026-09-21T04:00:00Z","v":211692,"vw":58.541636},{"c":58.95,"h":60,"l":58.71,"n":6143,"o":59.15,"t":"2026-09-22T04:00:00Z","v":224868,"vw":59.117838},{"c":59.24,"h":59.36,"l":58.19,"n":5700,"o":58.7,"t":"2026-09-23T04:00:00Z","v":173409,"vw":59.101321},{"c":59.58,"h":60.09,"l":57.895,"n":5816,"o":58.53,"t":"2026-09-24T04:00:00Z","v":226058,"vw":59.378215},{"c":59.6,"h":60.885,"l":59.39,"n":5043,"o":60.03,"t":"2026-09-25T04:00:00Z","v":242668,"vw":59.936897},{"c":59.33,"h":60.675,"l":58.45,"n":6878,"o":59.8,"t":"2026-09-28T04:00:00Z","v":222861,"vw":59.310212},{"c":59.18,"h":59.76,"l":58.975,"n":5226,"o":59.51,"t":"2026-09-29T04:00:00Z","v":169565,"vw":59.207729},{"c":58.69,"h":59.51,"l":58.525,"n":3762,"o":59.4,"t":"2026-09-30T04:00:00Z","v":179259,"vw":58.819261},{"c":59.81,"h":60.235,"l":58.21,"n":5818,"o":58.74,"t":"2026-10-01T04:00:00Z","v":198240,"vw":59.663293},{"c":61.6,"h":63.1,"l":60.785,"n":7248,"o":61,"t":"2026-10-02T04:00:00Z","v":236510,"vw":61.694662},{"c":61.61,"h":62.96,"l":61.05,"n":6007,"o":61.24,"t":"2026-10-05T04:00:00Z","v":268462,"vw":61.851005},{"c":61.1,"h":62.19,"l":60.597,"n":5845,"o":62.19,"t":"2026-10-06T04:00:00Z","v":267771,"vw":61.099041},{"c":58.29,"h":60.9,"l":57.79,"n":7668,"o":60.28,"t":"2026-10-07T04:00:00Z","v":442507,"vw":58.529265},{"c":57.31,"h":58.49,"l":57.255,"n":6898,"o":57.75,"t":"2026-10-08T04:00:00Z","v":211655,"vw":57.452188},{"c":57.25,"h":57.68,"l":56.6363,"n":4918,"o":57.64,"t":"2026-10-09T04:00:00Z","v":196075,"vw":57.337073},{"c":56.25,"h":57.0624,"l":55.88,"n":6945,"o":56.94,"t":"2026-10-12T04:00:00Z","v":309007,"vw":56.319529},{"c":56.41,"h":56.629,"l":55.41,"n":4962,"o":55.85,"t":"2026-10-13T04:00:00Z","v":203126,"vw":56.300398},{"c":55.29,"h":56.3076,"l":54.58,"n":7087,"o":55.53,"t":"2026-10-14T04:00:00Z","v":238791,"vw":55.222674},{"c":55.29,"h":55.3,"l":53.69,"n":6288,"o":54.68,"t":"2026-10-15T04:00:00Z","v":202902,"vw":54.756551},{"c":54.95,"h":55.49,"l":54.46,"n":4714,"o":54.77,"t":"2026-10-16T04:00:00Z","v":182565,"vw":54.94255},{"c":55.44,"h":56.47,"l":55.275,"n":4207,"o":55.8,"t":"2026-10-19T04:00:00Z","v":153781,"vw":55.602419},{"c":55.32,"h":56.24,"l":54.685,"n":3994,"o":55.06,"t":"2026-10-20T04:00:00Z","v":105114,"vw":55.415771},{"c":56.23,"h":56.35,"l":55.595,"n":4358,"o":55.98,"t":"2026-10-21T04:00:00Z","v":160053,"vw":56.142776}],"volatilityBars":[{"c":58.5,"h":59.17,"l":58.3,"n":90,"o":59.17,"t":"2026-09-21T13:30:00Z","v":4252,"vw":59.025852},{"c":58.25,"h":58.49,"l":58.25,"n":28,"o":58.48,"t":"2026-09-21T13:45:00Z","v":1032,"vw":58.451715},{"c":58.24,"h":58.24,"l":58.24,"n":23,"o":58.24,"t":"2026-09-21T14:00:00Z","v":608,"vw":58.24},{"c":58.58,"h":58.585,"l":58.53,"n":57,"o":58.53,"t":"2026-09-21T14:15:00Z","v":1557,"vw":58.561765},{"c":58.0001,"h":58.376,"l":58.0001,"n":129,"o":58.33,"t":"2026-09-21T14:30:00Z","v":4679,"vw":58.24721},{"c":57.99,"h":58.18,"l":57.99,"n":53,"o":58.18,"t":"2026-09-21T14:45:00Z","v":716,"vw":58.053333},{"c":58.16,"h":58.16,"l":57.9,"n":108,"o":57.99,"t":"2026-09-21T15:00:00Z","v":2802,"vw":58.06272},{"c":58.11,"h":58.19,"l":58.11,"n":109,"o":58.15,"t":"2026-09-21T15:15:00Z","v":2187,"vw":58.132727},{"c":58.1,"h":58.25,"l":58.08,"n":186,"o":58.25,"t":"2026-09-21T15:30:00Z","v":4216,"vw":58.152182},{"c":58.16,"h":58.245,"l":58.16,"n":142,"o":58.22,"t":"2026-09-21T15:45:00Z","v":3060,"vw":58.210958},{"c":58.265,"h":58.3999,"l":58.09,"n":306,"o":58.12,"t":"2026-09-21T16:00:00Z","v":11919,"vw":58.254261},{"c":58.13,"h":58.27,"l":58.13,"n":104,"o":58.27,"t":"2026-09-21T16:15:00Z","v":2304,"vw":58.226304},{"c":58.13,"h":58.25,"l":58.13,"n":117,"o":58.23,"t":"2026-09-21T16:30:00Z","v":3874,"vw":58.217786},{"c":58.105,"h":58.16,"l":58.105,"n":53,"o":58.16,"t":"2026-09-21T16:45:00Z","v":2005,"vw":58.122273},{"c":58.24,"h":58.29,"l":58.08,"n":154,"o":58.1175,"t":"2026-09-21T17:00:00Z","v":4450,"vw":58.19425},{"c":58.2514,"h":58.2514,"l":58.17,"n":28,"o":58.2,"t":"2026-09-21T17:15:00Z","v":1071,"vw":58.191413},{"c":58.27,"h":58.27,"l":58.17,"n":33,"o":58.19,"t":"2026-09-21T17:30:00Z","v":1733,"vw":58.195556},{"c":58.235,"h":58.345,"l":58.1724,"n":129,"o":58.2,"t":"2026-09-21T17:45:00Z","v":3940,"vw":58.24505},{"c":58.36,"h":58.36,"l":58.27,"n":130,"o":58.27,"t":"2026-09-21T18:00:00Z","v":3062,"vw":58.320974},{"c":58.5,"h":58.5,"l":58.38,"n":172,"o":58.39,"t":"2026-09-21T18:15:00Z","v":4257,"vw":58.446786},{"c":58.61,"h":58.68,"l":58.53,"n":218,"o":58.53,"t":"2026-09-21T18:30:00Z","v":7177,"vw":58.579691},{"c":58.535,"h":58.55,"l":58.53,"n":76,"o":58.55,"t":"2026-09-21T18:45:00Z","v":1553,"vw":58.538333},{"c":58.535,"h":58.6,"l":58.53,"n":137,"o":58.57,"t":"2026-09-21T19:00:00Z","v":3923,"vw":58.565561},{"c":58.43,"h":58.635,"l":58.43,"n":232,"o":58.56,"t":"2026-09-21T19:15:00Z","v":7342,"vw":58.580937},{"c":58.725,"h":58.79,"l":58.42,"n":453,"o":58.42,"t":"2026-09-21T19:30:00Z","v":13119,"vw":58.635759},{"c":58.71,"h":58.72,"l":58.45,"n":1033,"o":58.72,"t":"2026-09-21T19:45:00Z","v":36801,"vw":58.571919},{"c":58.67,"h":58.67,"l":58.67,"n":31,"o":58.67,"t":"2026-09-21T20:00:00Z","v":51797,"vw":58.67},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-09-21T20:30:00Z","v":100,"vw":58.67},{"c":58.67,"h":58.67,"l":58.67,"n":5,"o":58.67,"t":"2026-09-22T08:45:00Z","v":203,"vw":58.67},{"c":59.05,"h":59.15,"l":58.71,"n":33,"o":59.15,"t":"2026-09-22T13:30:00Z","v":1647,"vw":59.104382},{"c":59.64,"h":60,"l":59.175,"n":55,"o":59.175,"t":"2026-09-22T13:45:00Z","v":2701,"vw":59.454972},{"c":59.715,"h":59.85,"l":59.64,"n":151,"o":59.64,"t":"2026-09-22T14:00:00Z","v":4856,"vw":59.730103},{"c":59.62,"h":59.62,"l":59.4901,"n":16,"o":59.4901,"t":"2026-09-22T14:15:00Z","v":958,"vw":59.600002},{"c":59.16,"h":59.705,"l":59.16,"n":116,"o":59.705,"t":"2026-09-22T14:30:00Z","v":2739,"vw":59.435641},{"c":59.03,"h":59.105,"l":59.03,"n":57,"o":59.105,"t":"2026-09-22T14:45:00Z","v":2568,"vw":59.057188},{"c":59.29,"h":59.29,"l":59.03,"n":105,"o":59.03,"t":"2026-09-22T15:00:00Z","v":3716,"vw":59.142663},{"c":59.3,"h":59.3,"l":59.145,"n":102,"o":59.145,"t":"2026-09-22T15:15:00Z","v":2097,"vw":59.233235},{"c":59.18,"h":59.3,"l":59.18,"n":130,"o":59.3,"t":"2026-09-22T15:30:00Z","v":3090,"vw":59.226976},{"c":59.32,"h":59.32,"l":59.27,"n":43,"o":59.27,"t":"2026-09-22T15:45:00Z","v":1553,"vw":59.310901},{"c":59.34,"h":59.36,"l":59.34,"n":32,"o":59.36,"t":"2026-09-22T16:00:00Z","v":669,"vw":59.346667},{"c":59.04,"h":59.13,"l":59.04,"n":9,"o":59.13,"t":"2026-09-22T16:15:00Z","v":260,"vw":59.085},{"c":59.25,"h":59.25,"l":59.22,"n":110,"o":59.22,"t":"2026-09-22T16:30:00Z","v":1979,"vw":59.24},{"c":59.135,"h":59.31,"l":59.135,"n":123,"o":59.24,"t":"2026-09-22T16:45:00Z","v":2961,"vw":59.224494},{"c":58.94,"h":59.04,"l":58.94,"n":99,"o":59.04,"t":"2026-09-22T17:00:00Z","v":2054,"vw":58.995555},{"c":59.06,"h":59.24,"l":58.965,"n":175,"o":58.965,"t":"2026-09-22T17:15:00Z","v":10998,"vw":59.140358},{"c":58.98,"h":59.15,"l":58.98,"n":75,"o":59.14,"t":"2026-09-22T17:30:00Z","v":2336,"vw":59.058358},{"c":59.4,"h":59.45,"l":59.02,"n":373,"o":59.11,"t":"2026-09-22T17:45:00Z","v":9386,"vw":59.256265},{"c":59.445,"h":59.46,"l":59.28,"n":100,"o":59.415,"t":"2026-09-22T18:00:00Z","v":2677,"vw":59.369938},{"c":59.25,"h":59.36,"l":59.24,"n":105,"o":59.36,"t":"2026-09-22T18:15:00Z","v":2638,"vw":59.292676},{"c":59.18,"h":59.3,"l":59.09,"n":139,"o":59.23,"t":"2026-09-22T18:30:00Z","v":3222,"vw":59.222},{"c":59.13,"h":59.185,"l":59.09,"n":110,"o":59.13,"t":"2026-09-22T18:45:00Z","v":3121,"vw":59.137323},{"c":59.13,"h":59.145,"l":59.0103,"n":136,"o":59.1,"t":"2026-09-22T19:00:00Z","v":3303,"vw":59.075753},{"c":59.29,"h":59.29,"l":59.15,"n":283,"o":59.18,"t":"2026-09-22T19:15:00Z","v":7343,"vw":59.197492},{"c":59.47,"h":59.59,"l":59.31,"n":345,"o":59.31,"t":"2026-09-22T19:30:00Z","v":12866,"vw":59.44087},{"c":58.93,"h":59.5,"l":58.91,"n":1193,"o":59.495,"t":"2026-09-22T19:45:00Z","v":46632,"vw":59.115089},{"c":58.95,"h":58.95,"l":58.95,"n":25,"o":58.95,"t":"2026-09-22T20:00:00Z","v":43380,"vw":58.95},{"c":58.55,"h":58.7,"l":58.55,"n":38,"o":58.7,"t":"2026-09-23T13:30:00Z","v":1789,"vw":58.677795},{"c":58.19,"h":58.32,"l":58.19,"n":13,"o":58.32,"t":"2026-09-23T13:45:00Z","v":344,"vw":58.255},{"c":58.56,"h":58.57,"l":58.505,"n":32,"o":58.57,"t":"2026-09-23T14:00:00Z","v":989,"vw":58.524862},{"c":58.65,"h":59.335,"l":58.41,"n":157,"o":59.05,"t":"2026-09-23T14:15:00Z","v":8812,"vw":58.974114},{"c":58.61,"h":58.61,"l":58.61,"n":4,"o":58.61,"t":"2026-09-23T14:30:00Z","v":105,"vw":58.61},{"c":58.685,"h":58.685,"l":58.48,"n":18,"o":58.48,"t":"2026-09-23T14:45:00Z","v":465,"vw":58.613571},{"c":59.29,"h":59.29,"l":58.87,"n":214,"o":59.03,"t":"2026-09-23T15:00:00Z","v":7214,"vw":58.981874},{"c":59.36,"h":59.36,"l":59.36,"n":12,"o":59.36,"t":"2026-09-23T15:15:00Z","v":163,"vw":59.36},{"c":59.32,"h":59.32,"l":59.125,"n":145,"o":59.24,"t":"2026-09-23T15:30:00Z","v":4436,"vw":59.196901},{"c":59.1504,"h":59.24,"l":59.15,"n":40,"o":59.24,"t":"2026-09-23T15:45:00Z","v":841,"vw":59.181704},{"c":59.23,"h":59.23,"l":59.09,"n":103,"o":59.12,"t":"2026-09-23T16:00:00Z","v":4279,"vw":59.141435},{"c":59.11,"h":59.34,"l":58.87,"n":254,"o":59.16,"t":"2026-09-23T16:15:00Z","v":16681,"vw":59.140638},{"c":59.05,"h":59.2308,"l":59.05,"n":76,"o":59.2,"t":"2026-09-23T16:30:00Z","v":2082,"vw":59.173133},{"c":58.8,"h":59.04,"l":58.8,"n":92,"o":59.04,"t":"2026-09-23T16:45:00Z","v":2920,"vw":58.8745},{"c":58.705,"h":58.77,"l":58.705,"n":79,"o":58.77,"t":"2026-09-23T17:00:00Z","v":1605,"vw":58.725},{"c":58.85,"h":58.85,"l":58.8,"n":55,"o":58.8,"t":"2026-09-23T17:15:00Z","v":1632,"vw":58.829574},{"c":58.95,"h":58.95,"l":58.79,"n":144,"o":58.79,"t":"2026-09-23T17:30:00Z","v":2846,"vw":58.848919},{"c":59.03,"h":59.03,"l":59.01,"n":27,"o":59.01,"t":"2026-09-23T17:45:00Z","v":548,"vw":59.016667},{"c":58.96,"h":59.07,"l":58.96,"n":85,"o":59.07,"t":"2026-09-23T18:00:00Z","v":1861,"vw":59.012229},{"c":59.07,"h":59.12,"l":59.01,"n":80,"o":59.1,"t":"2026-09-23T18:15:00Z","v":2710,"vw":59.08},{"c":58.9399,"h":59.01,"l":58.79,"n":205,"o":59.01,"t":"2026-09-23T18:30:00Z","v":6007,"vw":58.896954},{"c":59.085,"h":59.085,"l":58.995,"n":87,"o":59.03,"t":"2026-09-23T18:45:00Z","v":2585,"vw":59.04551},{"c":59.035,"h":59.08,"l":58.94,"n":157,"o":59.01,"t":"2026-09-23T19:00:00Z","v":2980,"vw":59.030441},{"c":59.0325,"h":59.0325,"l":58.95,"n":80,"o":59.015,"t":"2026-09-23T19:15:00Z","v":1763,"vw":58.978438},{"c":59.11,"h":59.15,"l":58.98,"n":424,"o":58.98,"t":"2026-09-23T19:30:00Z","v":15056,"vw":59.089153},{"c":59.19,"h":59.24,"l":58.95,"n":1102,"o":59.15,"t":"2026-09-23T19:45:00Z","v":35487,"vw":59.120045},{"c":59.24,"h":59.24,"l":59.24,"n":20,"o":59.24,"t":"2026-09-23T20:00:00Z","v":25134,"vw":59.24},{"c":58.2955,"h":58.72,"l":57.895,"n":88,"o":58.53,"t":"2026-09-24T13:30:00Z","v":4962,"vw":58.404401},{"c":58.81,"h":59.045,"l":58.51,"n":132,"o":58.51,"t":"2026-09-24T14:00:00Z","v":6472,"vw":58.748281},{"c":58.73,"h":58.765,"l":58.52,"n":54,"o":58.76,"t":"2026-09-24T14:15:00Z","v":4048,"vw":58.753326},{"c":58.875,"h":59.03,"l":58.875,"n":118,"o":58.91,"t":"2026-09-24T14:30:00Z","v":4738,"vw":58.927663},{"c":58.895,"h":58.91,"l":58.895,"n":41,"o":58.91,"t":"2026-09-24T14:45:00Z","v":1646,"vw":58.899598},{"c":58.865,"h":58.96,"l":58.74,"n":104,"o":58.9,"t":"2026-09-24T15:00:00Z","v":7957,"vw":58.854915},{"c":58.93,"h":58.97,"l":58.92,"n":77,"o":58.96,"t":"2026-09-24T15:15:00Z","v":2471,"vw":58.937083},{"c":58.77,"h":58.89,"l":58.655,"n":137,"o":58.89,"t":"2026-09-24T15:30:00Z","v":5459,"vw":58.762152},{"c":58.945,"h":59.04,"l":58.8,"n":159,"o":58.88,"t":"2026-09-24T15:45:00Z","v":10587,"vw":58.916467},{"c":59.2,"h":59.2,"l":58.94,"n":140,"o":58.945,"t":"2026-09-24T16:00:00Z","v":3515,"vw":59.046433},{"c":59.945,"h":60.07,"l":59.24,"n":360,"o":59.24,"t":"2026-09-24T16:15:00Z","v":12198,"vw":59.6726},{"c":60.01,"h":60.09,"l":59.64,"n":233,"o":59.76,"t":"2026-09-24T16:30:00Z","v":6320,"vw":59.836153},{"c":59.83,"h":59.87,"l":59.82,"n":65,"o":59.87,"t":"2026-09-24T16:45:00Z","v":1912,"vw":59.848903},{"c":59.68,"h":59.88,"l":59.68,"n":140,"o":59.74,"t":"2026-09-24T17:00:00Z","v":4404,"vw":59.810109},{"c":59.3625,"h":59.625,"l":59.3625,"n":63,"o":59.625,"t":"2026-09-24T17:30:00Z","v":1540,"vw":59.455417},{"c":59.5,"h":59.64,"l":59.465,"n":65,"o":59.52,"t":"2026-09-24T17:45:00Z","v":2686,"vw":59.507087},{"c":59.49,"h":59.62,"l":59.34,"n":50,"o":59.505,"t":"2026-09-24T18:00:00Z","v":1980,"vw":59.413072},{"c":59.68,"h":59.74,"l":59.53,"n":258,"o":59.65,"t":"2026-09-24T18:15:00Z","v":8516,"vw":59.656843},{"c":59.22,"h":59.6,"l":59.22,"n":118,"o":59.6,"t":"2026-09-24T18:30:00Z","v":3919,"vw":59.428051},{"c":59.39,"h":59.39,"l":59.22,"n":36,"o":59.25,"t":"2026-09-24T18:45:00Z","v":1188,"vw":59.275478},{"c":59.33,"h":59.34,"l":59.26,"n":137,"o":59.28,"t":"2026-09-24T19:00:00Z","v":4005,"vw":59.299626},{"c":59.305,"h":59.39,"l":59.15,"n":303,"o":59.27,"t":"2026-09-24T19:15:00Z","v":11049,"vw":59.26668},{"c":59.42,"h":59.48,"l":59.36,"n":255,"o":59.36,"t":"2026-09-24T19:30:00Z","v":6184,"vw":59.432543},{"c":59.63,"h":59.83,"l":59.42,"n":1401,"o":59.49,"t":"2026-09-24T19:45:00Z","v":49141,"vw":59.641241},{"c":59.58,"h":59.58,"l":59.58,"n":19,"o":59.58,"t":"2026-09-24T20:00:00Z","v":46250,"vw":59.58},{"c":60.305,"h":60.305,"l":60.03,"n":14,"o":60.03,"t":"2026-09-25T13:30:00Z","v":2035,"vw":60.044338},{"c":60.3,"h":60.3,"l":59.82,"n":22,"o":59.86,"t":"2026-09-25T14:00:00Z","v":871,"vw":59.9025},{"c":60.045,"h":60.2702,"l":60.045,"n":12,"o":60.2702,"t":"2026-09-25T14:15:00Z","v":360,"vw":60.184573},{"c":59.73,"h":60.13,"l":59.73,"n":39,"o":60.13,"t":"2026-09-25T14:30:00Z","v":1358,"vw":59.9325},{"c":59.805,"h":59.805,"l":59.805,"n":14,"o":59.805,"t":"2026-09-25T14:45:00Z","v":709,"vw":59.805},{"c":59.95,"h":59.99,"l":59.84,"n":116,"o":59.855,"t":"2026-09-25T15:00:00Z","v":2907,"vw":59.937673},{"c":60.015,"h":60.015,"l":60.015,"n":20,"o":60.015,"t":"2026-09-25T15:15:00Z","v":434,"vw":60.015},{"c":59.94,"h":60.02,"l":59.795,"n":148,"o":60.02,"t":"2026-09-25T15:30:00Z","v":6062,"vw":59.940041},{"c":60.39,"h":60.39,"l":59.92,"n":177,"o":59.94,"t":"2026-09-25T15:45:00Z","v":7062,"vw":60.172612},{"c":60.885,"h":60.885,"l":60.34,"n":165,"o":60.34,"t":"2026-09-25T16:00:00Z","v":13085,"vw":60.770828},{"c":60.565,"h":60.835,"l":60.53,"n":127,"o":60.72,"t":"2026-09-25T16:15:00Z","v":8395,"vw":60.74338},{"c":60.555,"h":60.64,"l":60.54,"n":45,"o":60.64,"t":"2026-09-25T16:30:00Z","v":1230,"vw":60.578825},{"c":60.5925,"h":60.69,"l":60.58,"n":77,"o":60.68,"t":"2026-09-25T17:00:00Z","v":6658,"vw":60.659831},{"c":60.545,"h":60.575,"l":60.47,"n":56,"o":60.575,"t":"2026-09-25T17:15:00Z","v":2089,"vw":60.54625},{"c":60.35,"h":60.545,"l":60.3,"n":164,"o":60.49,"t":"2026-09-25T17:30:00Z","v":7654,"vw":60.452019},{"c":60.2,"h":60.33,"l":60.065,"n":42,"o":60.27,"t":"2026-09-25T17:45:00Z","v":1876,"vw":60.202734},{"c":60.03,"h":60.04,"l":60.03,"n":7,"o":60.04,"t":"2026-09-25T18:00:00Z","v":339,"vw":60.035},{"c":60.03,"h":60.21,"l":59.96,"n":216,"o":60.08,"t":"2026-09-25T18:15:00Z","v":21389,"vw":60.040499},{"c":60.3704,"h":60.3704,"l":60.11,"n":157,"o":60.11,"t":"2026-09-25T18:30:00Z","v":13597,"vw":60.297994},{"c":60.08,"h":60.27,"l":60.08,"n":120,"o":60.25,"t":"2026-09-25T18:45:00Z","v":2544,"vw":60.18625},{"c":60.028,"h":60.16,"l":60.028,"n":112,"o":60.07,"t":"2026-09-25T19:00:00Z","v":4115,"vw":60.110065},{"c":59.475,"h":60.01,"l":59.475,"n":237,"o":60.01,"t":"2026-09-25T19:15:00Z","v":6876,"vw":59.743906},{"c":59.6,"h":59.785,"l":59.39,"n":346,"o":59.475,"t":"2026-09-25T19:30:00Z","v":12068,"vw":59.58216},{"c":59.6,"h":59.73,"l":59.54,"n":1230,"o":59.68,"t":"2026-09-25T19:45:00Z","v":50266,"vw":59.62217},{"c":59.6,"h":59.6,"l":59.6,"n":19,"o":59.6,"t":"2026-09-25T20:00:00Z","v":54387,"vw":59.6},{"c":59.43,"h":60.675,"l":59.38,"n":37,"o":59.8,"t":"2026-09-28T13:30:00Z","v":3887,"vw":60.080167},{"c":59.85,"h":59.9,"l":59.49,"n":199,"o":59.82,"t":"2026-09-28T13:45:00Z","v":6667,"vw":59.761952},{"c":59.7,"h":59.95,"l":59.55,"n":106,"o":59.94,"t":"2026-09-28T14:00:00Z","v":5330,"vw":59.849307},{"c":59.69,"h":59.705,"l":59.51,"n":108,"o":59.705,"t":"2026-09-28T14:15:00Z","v":6507,"vw":59.646804},{"c":59.68,"h":59.7,"l":59.53,"n":46,"o":59.69,"t":"2026-09-28T14:30:00Z","v":1368,"vw":59.62387},{"c":59.375,"h":59.62,"l":59.375,"n":93,"o":59.52,"t":"2026-09-28T14:45:00Z","v":2488,"vw":59.486691},{"c":59.11,"h":59.38,"l":59.11,"n":116,"o":59.27,"t":"2026-09-28T15:00:00Z","v":3943,"vw":59.194516},{"c":58.895,"h":58.975,"l":58.895,"n":29,"o":58.975,"t":"2026-09-28T15:15:00Z","v":708,"vw":58.923825},{"c":58.84,"h":59,"l":58.8,"n":122,"o":58.8,"t":"2026-09-28T15:30:00Z","v":3372,"vw":58.925},{"c":58.95,"h":58.98,"l":58.45,"n":278,"o":58.76,"t":"2026-09-28T15:45:00Z","v":16718,"vw":58.618039},{"c":59.03,"h":59.03,"l":58.9,"n":49,"o":58.9,"t":"2026-09-28T16:00:00Z","v":2511,"vw":58.926497},{"c":59.51,"h":59.52,"l":58.99,"n":223,"o":58.99,"t":"2026-09-28T16:15:00Z","v":7311,"vw":59.175733},{"c":58.96,"h":59.11,"l":58.96,"n":28,"o":59.11,"t":"2026-09-28T16:45:00Z","v":613,"vw":59.035},{"c":59.35,"h":59.52,"l":58.85,"n":313,"o":58.85,"t":"2026-09-28T17:00:00Z","v":8241,"vw":59.12866},{"c":59.24,"h":59.26,"l":59.2,"n":37,"o":59.26,"t":"2026-09-28T17:15:00Z","v":977,"vw":59.225},{"c":59.115,"h":59.25,"l":59.115,"n":60,"o":59.215,"t":"2026-09-28T17:30:00Z","v":3116,"vw":59.213961},{"c":59.22,"h":59.24,"l":59.18,"n":88,"o":59.19,"t":"2026-09-28T17:45:00Z","v":2569,"vw":59.206903},{"c":59.25,"h":59.25,"l":59.18,"n":187,"o":59.22,"t":"2026-09-28T18:00:00Z","v":5148,"vw":59.212238},{"c":59.29,"h":59.29,"l":59.26,"n":93,"o":59.27,"t":"2026-09-28T18:15:00Z","v":2229,"vw":59.278345},{"c":59.38,"h":59.405,"l":59.3,"n":155,"o":59.33,"t":"2026-09-28T18:30:00Z","v":5976,"vw":59.380149},{"c":59.505,"h":59.505,"l":59.32,"n":142,"o":59.32,"t":"2026-09-28T18:45:00Z","v":4158,"vw":59.41236},{"c":59.395,"h":59.475,"l":59.395,"n":179,"o":59.45,"t":"2026-09-28T19:00:00Z","v":6624,"vw":59.448903},{"c":59.42,"h":59.45,"l":59.399,"n":117,"o":59.4,"t":"2026-09-28T19:15:00Z","v":2940,"vw":59.42447},{"c":59.34,"h":59.43,"l":59.34,"n":332,"o":59.35,"t":"2026-09-28T19:30:00Z","v":6985,"vw":59.384825},{"c":59.38,"h":59.4,"l":59.1,"n":1488,"o":59.34,"t":"2026-09-28T19:45:00Z","v":47485,"vw":59.298844},{"c":59.33,"h":59.33,"l":59.33,"n":25,"o":59.33,"t":"2026-09-28T20:00:00Z","v":36799,"vw":59.33},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-09-28T20:30:00Z","v":200,"vw":59.33},{"c":59.16,"h":59.6,"l":59.16,"n":37,"o":59.51,"t":"2026-09-29T13:30:00Z","v":1507,"vw":59.435071},{"c":59.335,"h":59.56,"l":59.335,"n":14,"o":59.56,"t":"2026-09-29T13:45:00Z","v":1187,"vw":59.362372},{"c":59.42,"h":59.53,"l":59.275,"n":34,"o":59.275,"t":"2026-09-29T14:00:00Z","v":1754,"vw":59.437911},{"c":59.12,"h":59.76,"l":59.005,"n":60,"o":59.76,"t":"2026-09-29T14:15:00Z","v":2426,"vw":59.167825},{"c":59.33,"h":59.33,"l":59.185,"n":34,"o":59.275,"t":"2026-09-29T14:30:00Z","v":2015,"vw":59.223385},{"c":59.3,"h":59.42,"l":59.25,"n":23,"o":59.42,"t":"2026-09-29T14:45:00Z","v":628,"vw":59.3175},{"c":59.06,"h":59.07,"l":59.02,"n":80,"o":59.02,"t":"2026-09-29T15:15:00Z","v":1767,"vw":59.05},{"c":59.09,"h":59.21,"l":59.09,"n":258,"o":59.2,"t":"2026-09-29T15:30:00Z","v":7296,"vw":59.188172},{"c":59.15,"h":59.19,"l":59.15,"n":27,"o":59.19,"t":"2026-09-29T15:45:00Z","v":701,"vw":59.17125},{"c":59.02,"h":59.02,"l":59.02,"n":6,"o":59.02,"t":"2026-09-29T16:00:00Z","v":176,"vw":59.02},{"c":59.225,"h":59.225,"l":59.055,"n":84,"o":59.055,"t":"2026-09-29T16:15:00Z","v":3150,"vw":59.095263},{"c":59.13,"h":59.13,"l":59.13,"n":22,"o":59.13,"t":"2026-09-29T16:30:00Z","v":282,"vw":59.13},{"c":59.14,"h":59.14,"l":59.05,"n":44,"o":59.05,"t":"2026-09-29T16:45:00Z","v":2609,"vw":59.1275},{"c":59.18,"h":59.18,"l":59.055,"n":66,"o":59.12,"t":"2026-09-29T17:00:00Z","v":2653,"vw":59.157015},{"c":59.32,"h":59.32,"l":59.18,"n":73,"o":59.22,"t":"2026-09-29T17:15:00Z","v":1905,"vw":59.224618},{"c":59.185,"h":59.22,"l":59.175,"n":37,"o":59.22,"t":"2026-09-29T17:30:00Z","v":1424,"vw":59.203581},{"c":59.14,"h":59.26,"l":59.14,"n":53,"o":59.24,"t":"2026-09-29T17:45:00Z","v":1645,"vw":59.212438},{"c":59.32,"h":59.38,"l":59.15,"n":213,"o":59.18,"t":"2026-09-29T18:00:00Z","v":6704,"vw":59.255287},{"c":59.23,"h":59.32,"l":59.23,"n":50,"o":59.25,"t":"2026-09-29T18:15:00Z","v":1581,"vw":59.261969},{"c":59.42,"h":59.465,"l":59.25,"n":94,"o":59.25,"t":"2026-09-29T18:30:00Z","v":4070,"vw":59.284081},{"c":59.405,"h":59.42,"l":59.395,"n":59,"o":59.42,"t":"2026-09-29T18:45:00Z","v":1458,"vw":59.403333},{"c":59.425,"h":59.465,"l":59.3385,"n":208,"o":59.35,"t":"2026-09-29T19:00:00Z","v":6029,"vw":59.385011},{"c":59.16,"h":59.38,"l":59.16,"n":194,"o":59.37,"t":"2026-09-29T19:15:00Z","v":5288,"vw":59.288992},{"c":59.17,"h":59.22,"l":59.1,"n":229,"o":59.1,"t":"2026-09-29T19:30:00Z","v":4749,"vw":59.167046},{"c":59.22,"h":59.31,"l":58.975,"n":1168,"o":59.11,"t":"2026-09-29T19:45:00Z","v":29968,"vw":59.185916},{"c":59.18,"h":59.18,"l":59.18,"n":19,"o":59.18,"t":"2026-09-29T20:00:00Z","v":28792,"vw":59.18},{"c":59.38,"h":59.51,"l":58.765,"n":61,"o":59.4,"t":"2026-09-30T13:30:00Z","v":3547,"vw":59.286826},{"c":58.95,"h":59.1,"l":58.95,"n":200,"o":59.06,"t":"2026-09-30T13:45:00Z","v":3381,"vw":59.02477},{"c":58.675,"h":58.675,"l":58.66,"n":29,"o":58.66,"t":"2026-09-30T14:00:00Z","v":1308,"vw":58.665},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-09-30T14:15:00Z","v":103,"vw":58.6},{"c":58.6,"h":58.6,"l":58.525,"n":10,"o":58.525,"t":"2026-09-30T14:30:00Z","v":385,"vw":58.573868},{"c":58.8975,"h":58.9,"l":58.84,"n":76,"o":58.89,"t":"2026-09-30T14:45:00Z","v":2293,"vw":58.872431},{"c":58.98,"h":58.98,"l":58.98,"n":42,"o":58.98,"t":"2026-09-30T15:00:00Z","v":1124,"vw":58.98},{"c":58.78,"h":59.02,"l":58.78,"n":58,"o":59.02,"t":"2026-09-30T15:15:00Z","v":1907,"vw":58.854167},{"c":58.7,"h":58.77,"l":58.7,"n":24,"o":58.77,"t":"2026-09-30T15:30:00Z","v":1294,"vw":58.706228},{"c":58.82,"h":58.84,"l":58.72,"n":78,"o":58.79,"t":"2026-09-30T15:45:00Z","v":5255,"vw":58.744567},{"c":58.74,"h":58.74,"l":58.74,"n":4,"o":58.74,"t":"2026-09-30T16:00:00Z","v":114,"vw":58.74},{"c":58.83,"h":58.92,"l":58.74,"n":75,"o":58.74,"t":"2026-09-30T16:15:00Z","v":3022,"vw":58.826667},{"c":58.9,"h":59.02,"l":58.9,"n":79,"o":58.93,"t":"2026-09-30T16:30:00Z","v":2527,"vw":58.969874},{"c":58.93,"h":58.93,"l":58.787,"n":75,"o":58.9,"t":"2026-09-30T16:45:00Z","v":2204,"vw":58.836355},{"c":58.95,"h":58.95,"l":58.93,"n":25,"o":58.94,"t":"2026-09-30T17:00:00Z","v":776,"vw":58.94},{"c":58.8,"h":58.95,"l":58.72,"n":127,"o":58.95,"t":"2026-09-30T17:15:00Z","v":3706,"vw":58.796147},{"c":58.92,"h":58.92,"l":58.775,"n":62,"o":58.81,"t":"2026-09-30T17:30:00Z","v":1806,"vw":58.845094},{"c":58.95,"h":58.95,"l":58.91,"n":29,"o":58.91,"t":"2026-09-30T17:45:00Z","v":563,"vw":58.93},{"c":59.06,"h":59.06,"l":58.97,"n":116,"o":58.97,"t":"2026-09-30T18:15:00Z","v":2484,"vw":58.99875},{"c":59.08,"h":59.08,"l":58.96,"n":179,"o":59,"t":"2026-09-30T18:30:00Z","v":6457,"vw":59.009059},{"c":59.09,"h":59.12,"l":59,"n":136,"o":59.09,"t":"2026-09-30T18:45:00Z","v":6677,"vw":59.0466},{"c":58.845,"h":59.02,"l":58.845,"n":79,"o":59.02,"t":"2026-09-30T19:00:00Z","v":3885,"vw":58.965133},{"c":58.91,"h":58.91,"l":58.825,"n":66,"o":58.85,"t":"2026-09-30T19:15:00Z","v":4984,"vw":58.859284},{"c":59.23,"h":59.25,"l":58.925,"n":306,"o":58.925,"t":"2026-09-30T19:30:00Z","v":10874,"vw":59.142568},{"c":58.73,"h":59.25,"l":58.66,"n":529,"o":59.25,"t":"2026-09-30T19:45:00Z","v":24257,"vw":58.845828},{"c":58.69,"h":58.69,"l":58.69,"n":25,"o":58.69,"t":"2026-09-30T20:00:00Z","v":47176,"vw":58.69},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-01T08:00:00Z","v":285,"vw":58.75},{"c":58.21,"h":58.97,"l":58.21,"n":45,"o":58.74,"t":"2026-10-01T13:30:00Z","v":2668,"vw":58.495172},{"c":58.99,"h":58.99,"l":58.57,"n":57,"o":58.57,"t":"2026-10-01T13:45:00Z","v":1888,"vw":58.832222},{"c":58.5,"h":58.78,"l":58.29,"n":88,"o":58.78,"t":"2026-10-01T14:00:00Z","v":3008,"vw":58.574079},{"c":58.895,"h":58.895,"l":58.43,"n":38,"o":58.79,"t":"2026-10-01T14:15:00Z","v":1905,"vw":58.802742},{"c":59.22,"h":59.375,"l":58.92,"n":167,"o":58.96,"t":"2026-10-01T14:30:00Z","v":9542,"vw":59.068502},{"c":59.1,"h":59.37,"l":58.82,"n":99,"o":59.26,"t":"2026-10-01T14:45:00Z","v":2685,"vw":59.129717},{"c":58.85,"h":58.91,"l":58.73,"n":49,"o":58.91,"t":"2026-10-01T15:00:00Z","v":1169,"vw":58.84},{"c":59.1525,"h":59.1525,"l":58.87,"n":57,"o":58.87,"t":"2026-10-01T15:15:00Z","v":1262,"vw":58.978429},{"c":59.31,"h":59.31,"l":59.045,"n":73,"o":59.057,"t":"2026-10-01T15:30:00Z","v":2566,"vw":59.120167},{"c":59.55,"h":59.55,"l":59.275,"n":45,"o":59.275,"t":"2026-10-01T15:45:00Z","v":1109,"vw":59.401667},{"c":59.59,"h":59.8899,"l":59.457,"n":109,"o":59.8899,"t":"2026-10-01T16:00:00Z","v":5155,"vw":59.78601},{"c":59.61,"h":59.71,"l":59.54,"n":50,"o":59.54,"t":"2026-10-01T16:15:00Z","v":1361,"vw":59.579},{"c":59.655,"h":59.78,"l":59.65,"n":66,"o":59.77,"t":"2026-10-01T16:30:00Z","v":1347,"vw":59.735834},{"c":59.57,"h":59.645,"l":59.57,"n":62,"o":59.645,"t":"2026-10-01T16:45:00Z","v":2223,"vw":59.624436},{"c":59.64,"h":59.7,"l":59.63,"n":109,"o":59.63,"t":"2026-10-01T17:00:00Z","v":2755,"vw":59.664132},{"c":59.88,"h":59.88,"l":59.67,"n":148,"o":59.67,"t":"2026-10-01T17:15:00Z","v":5934,"vw":59.830252},{"c":60.15,"h":60.235,"l":59.865,"n":165,"o":59.865,"t":"2026-10-01T17:30:00Z","v":5280,"vw":60.055876},{"c":59.86,"h":59.95,"l":59.86,"n":86,"o":59.95,"t":"2026-10-01T17:45:00Z","v":1825,"vw":59.928333},{"c":59.735,"h":59.79,"l":59.625,"n":124,"o":59.77,"t":"2026-10-01T18:00:00Z","v":3646,"vw":59.709},{"c":59.86,"h":60.02,"l":59.785,"n":61,"o":59.82,"t":"2026-10-01T18:15:00Z","v":1612,"vw":59.909923},{"c":59.935,"h":60.04,"l":59.9,"n":99,"o":59.99,"t":"2026-10-01T18:30:00Z","v":2453,"vw":59.988846},{"c":59.95,"h":59.99,"l":59.9275,"n":56,"o":59.99,"t":"2026-10-01T18:45:00Z","v":1408,"vw":59.951429},{"c":59.64,"h":60.005,"l":59.64,"n":283,"o":59.93,"t":"2026-10-01T19:00:00Z","v":11008,"vw":59.795882},{"c":59.715,"h":59.72,"l":59.64,"n":149,"o":59.64,"t":"2026-10-01T19:15:00Z","v":3058,"vw":59.664344},{"c":59.8,"h":59.9375,"l":59.7,"n":359,"o":59.7,"t":"2026-10-01T19:30:00Z","v":9223,"vw":59.819346},{"c":59.76,"h":60.025,"l":59.745,"n":1171,"o":59.81,"t":"2026-10-01T19:45:00Z","v":39360,"vw":59.814858},{"c":59.81,"h":59.81,"l":59.81,"n":25,"o":59.81,"t":"2026-10-01T20:00:00Z","v":39791,"vw":59.81},{"c":61.4,"h":61.44,"l":60.785,"n":149,"o":61,"t":"2026-10-02T13:30:00Z","v":22329,"vw":60.852072},{"c":61.195,"h":61.69,"l":61.035,"n":162,"o":61.64,"t":"2026-10-02T13:45:00Z","v":8585,"vw":61.479145},{"c":61.25,"h":61.33,"l":61.195,"n":74,"o":61.195,"t":"2026-10-02T14:00:00Z","v":2937,"vw":61.219712},{"c":61.31,"h":61.31,"l":61.13,"n":31,"o":61.13,"t":"2026-10-02T14:15:00Z","v":944,"vw":61.175},{"c":61.8,"h":61.8,"l":61.38,"n":66,"o":61.38,"t":"2026-10-02T14:30:00Z","v":1490,"vw":61.618333},{"c":62.445,"h":62.445,"l":61.51,"n":114,"o":61.51,"t":"2026-10-02T14:45:00Z","v":2953,"vw":62.249351},{"c":62.07,"h":62.455,"l":62.07,"n":206,"o":62.445,"t":"2026-10-02T15:00:00Z","v":6116,"vw":62.205254},{"c":62.595,"h":62.595,"l":62.195,"n":261,"o":62.28,"t":"2026-10-02T15:15:00Z","v":5934,"vw":62.389786},{"c":62.975,"h":62.99,"l":62.6055,"n":209,"o":62.675,"t":"2026-10-02T15:30:00Z","v":4943,"vw":62.864306},{"c":62.7,"h":63.1,"l":62.7,"n":241,"o":62.975,"t":"2026-10-02T15:45:00Z","v":6512,"vw":62.867171},{"c":62.33,"h":62.64,"l":62.33,"n":120,"o":62.64,"t":"2026-10-02T16:00:00Z","v":3112,"vw":62.443023},{"c":62.17,"h":62.52,"l":62.16,"n":123,"o":62.47,"t":"2026-10-02T16:15:00Z","v":3355,"vw":62.326022},{"c":62.11,"h":62.205,"l":62.04,"n":104,"o":62.14,"t":"2026-10-02T16:30:00Z","v":3050,"vw":62.096644},{"c":62.16,"h":62.18,"l":62.16,"n":19,"o":62.18,"t":"2026-10-02T16:45:00Z","v":333,"vw":62.17},{"c":62.27,"h":62.36,"l":62.24,"n":74,"o":62.24,"t":"2026-10-02T17:00:00Z","v":1794,"vw":62.265909},{"c":62.04,"h":62.35,"l":62.04,"n":233,"o":62.255,"t":"2026-10-02T17:15:00Z","v":7663,"vw":62.171741},{"c":62.2325,"h":62.41,"l":62.1125,"n":100,"o":62.13,"t":"2026-10-02T17:30:00Z","v":4758,"vw":62.217816},{"c":62.28,"h":62.29,"l":62.1,"n":92,"o":62.1189,"t":"2026-10-02T17:45:00Z","v":1525,"vw":62.196413},{"c":62.11,"h":62.28,"l":62,"n":172,"o":62.28,"t":"2026-10-02T18:00:00Z","v":5456,"vw":62.099203},{"c":62.075,"h":62.14,"l":62.06,"n":106,"o":62.11,"t":"2026-10-02T18:15:00Z","v":2250,"vw":62.096875},{"c":62.205,"h":62.22,"l":62.075,"n":231,"o":62.075,"t":"2026-10-02T18:30:00Z","v":5135,"vw":62.146009},{"c":62.195,"h":62.24,"l":62.195,"n":107,"o":62.24,"t":"2026-10-02T18:45:00Z","v":1427,"vw":62.209286},{"c":62.195,"h":62.27,"l":62.195,"n":141,"o":62.195,"t":"2026-10-02T19:00:00Z","v":2688,"vw":62.207812},{"c":61.85,"h":62.17,"l":61.85,"n":304,"o":62.135,"t":"2026-10-02T19:15:00Z","v":9319,"vw":62.017599},{"c":61.57,"h":61.91,"l":61.57,"n":317,"o":61.855,"t":"2026-10-02T19:30:00Z","v":11311,"vw":61.770906},{"c":61.6,"h":61.61,"l":61.34,"n":949,"o":61.545,"t":"2026-10-02T19:45:00Z","v":37499,"vw":61.485011},{"c":61.6,"h":61.6,"l":61.6,"n":22,"o":61.6,"t":"2026-10-02T20:00:00Z","v":45133,"vw":61.6},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-02T20:30:00Z","v":200,"vw":61.6},{"c":61.26,"h":61.88,"l":61.24,"n":49,"o":61.24,"t":"2026-10-05T13:30:00Z","v":1826,"vw":61.46104},{"c":61.59,"h":61.59,"l":61.05,"n":74,"o":61.26,"t":"2026-10-05T13:45:00Z","v":2235,"vw":61.231786},{"c":62.24,"h":62.24,"l":61.565,"n":141,"o":61.565,"t":"2026-10-05T14:00:00Z","v":6952,"vw":61.802297},{"c":62.8,"h":62.96,"l":62.39,"n":41,"o":62.39,"t":"2026-10-05T14:15:00Z","v":2728,"vw":62.576896},{"c":62.895,"h":62.96,"l":62.46,"n":140,"o":62.81,"t":"2026-10-05T14:30:00Z","v":5014,"vw":62.868579},{"c":62.34,"h":62.895,"l":62.34,"n":145,"o":62.895,"t":"2026-10-05T14:45:00Z","v":5207,"vw":62.509667},{"c":62.39,"h":62.48,"l":62.27,"n":177,"o":62.4,"t":"2026-10-05T15:00:00Z","v":8069,"vw":62.371098},{"c":62.23,"h":62.43,"l":62.165,"n":134,"o":62.42,"t":"2026-10-05T15:15:00Z","v":4687,"vw":62.338063},{"c":62.16,"h":62.16,"l":61.95,"n":91,"o":62.02,"t":"2026-10-05T15:30:00Z","v":4760,"vw":62.055655},{"c":62.54,"h":62.54,"l":62.3,"n":102,"o":62.31,"t":"2026-10-05T15:45:00Z","v":2306,"vw":62.398333},{"c":62.31,"h":62.32,"l":62.21,"n":154,"o":62.32,"t":"2026-10-05T16:00:00Z","v":3546,"vw":62.276806},{"c":62.305,"h":62.37,"l":62.21,"n":123,"o":62.37,"t":"2026-10-05T16:15:00Z","v":3296,"vw":62.282151},{"c":62.33,"h":62.33,"l":62.32,"n":39,"o":62.32,"t":"2026-10-05T16:30:00Z","v":1707,"vw":62.321269},{"c":62.25,"h":62.25,"l":62.24,"n":47,"o":62.24,"t":"2026-10-05T16:45:00Z","v":1617,"vw":62.241585},{"c":62.33,"h":62.33,"l":62.32,"n":41,"o":62.32,"t":"2026-10-05T17:00:00Z","v":1509,"vw":62.325556},{"c":62.32,"h":62.37,"l":62.28,"n":109,"o":62.36,"t":"2026-10-05T17:15:00Z","v":3151,"vw":62.317572},{"c":62.304,"h":62.304,"l":62.304,"n":7,"o":62.304,"t":"2026-10-05T17:30:00Z","v":197,"vw":62.304},{"c":62.46,"h":62.46,"l":62.41,"n":33,"o":62.41,"t":"2026-10-05T17:45:00Z","v":804,"vw":62.4475},{"c":62.4075,"h":62.55,"l":62.405,"n":160,"o":62.48,"t":"2026-10-05T18:00:00Z","v":5922,"vw":62.464909},{"c":62.505,"h":62.505,"l":62.435,"n":80,"o":62.47,"t":"2026-10-05T18:15:00Z","v":2446,"vw":62.475724},{"c":62.55,"h":62.55,"l":62.5,"n":71,"o":62.5,"t":"2026-10-05T18:30:00Z","v":1776,"vw":62.527961},{"c":62.44,"h":62.52,"l":62.42,"n":95,"o":62.515,"t":"2026-10-05T18:45:00Z","v":3239,"vw":62.468519},{"c":62.61,"h":62.62,"l":62.51,"n":74,"o":62.54,"t":"2026-10-05T19:00:00Z","v":3179,"vw":62.562281},{"c":62.25,"h":62.619,"l":62.24,"n":241,"o":62.595,"t":"2026-10-05T19:15:00Z","v":8537,"vw":62.499497},{"c":62.2,"h":62.29,"l":62.06,"n":451,"o":62.23,"t":"2026-10-05T19:30:00Z","v":14585,"vw":62.218492},{"c":61.65,"h":62.24,"l":61.6,"n":1238,"o":62.18,"t":"2026-10-05T19:45:00Z","v":50861,"vw":61.803445},{"c":61.61,"h":61.61,"l":61.61,"n":29,"o":61.61,"t":"2026-10-05T20:00:00Z","v":88483,"vw":61.61},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-10-05T22:30:00Z","v":195,"vw":73.58},{"c":62.035,"h":62.19,"l":61.91,"n":46,"o":62.19,"t":"2026-10-06T13:30:00Z","v":3813,"vw":62.007369},{"c":62.07,"h":62.16,"l":61.65,"n":294,"o":62.16,"t":"2026-10-06T13:45:00Z","v":7275,"vw":61.974503},{"c":61.5,"h":61.915,"l":61.5,"n":101,"o":61.67,"t":"2026-10-06T14:00:00Z","v":4279,"vw":61.728447},{"c":61.255,"h":61.55,"l":61.22,"n":73,"o":61.55,"t":"2026-10-06T14:15:00Z","v":2269,"vw":61.374545},{"c":61.415,"h":61.46,"l":61.245,"n":35,"o":61.245,"t":"2026-10-06T14:30:00Z","v":1142,"vw":61.416667},{"c":61.2,"h":61.415,"l":61.2,"n":34,"o":61.415,"t":"2026-10-06T14:45:00Z","v":979,"vw":61.255},{"c":61.4375,"h":61.4375,"l":61.145,"n":81,"o":61.2,"t":"2026-10-06T15:00:00Z","v":1586,"vw":61.248929},{"c":61.43,"h":61.43,"l":61.405,"n":29,"o":61.405,"t":"2026-10-06T15:15:00Z","v":665,"vw":61.419947},{"c":61.4,"h":61.445,"l":61.23,"n":165,"o":61.445,"t":"2026-10-06T15:30:00Z","v":3336,"vw":61.329458},{"c":61.25,"h":61.26,"l":61.25,"n":26,"o":61.26,"t":"2026-10-06T15:45:00Z","v":798,"vw":61.255},{"c":60.86,"h":61.345,"l":60.86,"n":175,"o":61.2301,"t":"2026-10-06T16:00:00Z","v":9118,"vw":61.247946},{"c":61.11,"h":61.11,"l":60.86,"n":67,"o":61.105,"t":"2026-10-06T16:15:00Z","v":3570,"vw":61.091335},{"c":61.06,"h":61.115,"l":60.88,"n":74,"o":61.11,"t":"2026-10-06T16:30:00Z","v":4914,"vw":61.084477},{"c":60.74,"h":61.07,"l":60.66,"n":921,"o":61.07,"t":"2026-10-06T16:45:00Z","v":44163,"vw":60.984313},{"c":60.93,"h":61.015,"l":60.795,"n":128,"o":60.81,"t":"2026-10-06T17:00:00Z","v":4280,"vw":60.881522},{"c":61.03,"h":61.03,"l":60.935,"n":12,"o":60.935,"t":"2026-10-06T17:15:00Z","v":341,"vw":60.9825},{"c":60.935,"h":61,"l":60.9325,"n":42,"o":60.935,"t":"2026-10-06T17:30:00Z","v":1756,"vw":60.945357},{"c":60.74,"h":60.905,"l":60.737,"n":98,"o":60.85,"t":"2026-10-06T17:45:00Z","v":2661,"vw":60.82604},{"c":60.635,"h":60.815,"l":60.635,"n":123,"o":60.74,"t":"2026-10-06T18:00:00Z","v":3390,"vw":60.75514},{"c":60.75,"h":60.75,"l":60.65,"n":104,"o":60.675,"t":"2026-10-06T18:15:00Z","v":4809,"vw":60.693948},{"c":60.66,"h":60.75,"l":60.66,"n":53,"o":60.75,"t":"2026-10-06T18:30:00Z","v":1157,"vw":60.707959},{"c":60.78,"h":60.78,"l":60.68,"n":131,"o":60.695,"t":"2026-10-06T18:45:00Z","v":2207,"vw":60.7175},{"c":60.74,"h":60.77,"l":60.597,"n":200,"o":60.77,"t":"2026-10-06T19:00:00Z","v":5552,"vw":60.695375},{"c":60.775,"h":60.84,"l":60.63,"n":107,"o":60.74,"t":"2026-10-06T19:15:00Z","v":4724,"vw":60.756566},{"c":60.695,"h":60.84,"l":60.68,"n":220,"o":60.71,"t":"2026-10-06T19:30:00Z","v":5947,"vw":60.739828},{"c":61.11,"h":61.235,"l":60.69,"n":1060,"o":60.69,"t":"2026-10-06T19:45:00Z","v":31723,"vw":61.042101},{"c":61.1,"h":61.15,"l":61.1,"n":19,"o":61.15,"t":"2026-10-06T20:00:00Z","v":48977,"vw":61.100374},{"c":60.595,"h":60.9,"l":60.28,"n":46,"o":60.28,"t":"2026-10-07T13:30:00Z","v":2304,"vw":60.446012},{"c":59.66,"h":60.6,"l":59.66,"n":402,"o":60.595,"t":"2026-10-07T13:45:00Z","v":6392,"vw":60.214667},{"c":59.32,"h":59.745,"l":59.32,"n":51,"o":59.67,"t":"2026-10-07T14:00:00Z","v":4004,"vw":59.686913},{"c":59.345,"h":59.6275,"l":59.12,"n":243,"o":59.32,"t":"2026-10-07T14:15:00Z","v":14274,"vw":59.343495},{"c":59.19,"h":59.38,"l":59,"n":292,"o":59.35,"t":"2026-10-07T14:30:00Z","v":12690,"vw":59.284007},{"c":59.1,"h":59.1,"l":58.92,"n":197,"o":58.99,"t":"2026-10-07T14:45:00Z","v":5856,"vw":59.006083},{"c":58.98,"h":59.1,"l":58.79,"n":66,"o":59.095,"t":"2026-10-07T15:00:00Z","v":4213,"vw":59.07528},{"c":58.715,"h":59,"l":58.58,"n":310,"o":59,"t":"2026-10-07T15:15:00Z","v":15200,"vw":58.905274},{"c":58.88,"h":58.9,"l":58.8,"n":70,"o":58.8,"t":"2026-10-07T15:45:00Z","v":2698,"vw":58.889697},{"c":58.705,"h":58.88,"l":58.68,"n":236,"o":58.87,"t":"2026-10-07T16:00:00Z","v":17875,"vw":58.721726},{"c":58.62,"h":58.775,"l":58.62,"n":87,"o":58.77,"t":"2026-10-07T16:15:00Z","v":2652,"vw":58.740725},{"c":58.78,"h":58.78,"l":58.575,"n":115,"o":58.65,"t":"2026-10-07T16:30:00Z","v":4022,"vw":58.630769},{"c":58.775,"h":58.93,"l":58.75,"n":148,"o":58.82,"t":"2026-10-07T16:45:00Z","v":4082,"vw":58.8105},{"c":58.9,"h":58.97,"l":58.82,"n":211,"o":58.92,"t":"2026-10-07T17:00:00Z","v":6299,"vw":58.904007},{"c":58.9,"h":59.08,"l":58.81,"n":207,"o":58.81,"t":"2026-10-07T17:15:00Z","v":5389,"vw":58.907859},{"c":58.78,"h":58.88,"l":58.705,"n":129,"o":58.88,"t":"2026-10-07T17:30:00Z","v":2683,"vw":58.792528},{"c":58.7,"h":58.75,"l":58.7,"n":58,"o":58.75,"t":"2026-10-07T17:45:00Z","v":1911,"vw":58.731799},{"c":58.46,"h":58.78,"l":58.46,"n":188,"o":58.78,"t":"2026-10-07T18:00:00Z","v":6511,"vw":58.662907},{"c":58.05,"h":58.31,"l":58.05,"n":143,"o":58.31,"t":"2026-10-07T18:15:00Z","v":4226,"vw":58.179615},{"c":57.86,"h":57.98,"l":57.86,"n":137,"o":57.98,"t":"2026-10-07T18:30:00Z","v":2423,"vw":57.90802},{"c":57.95,"h":57.95,"l":57.85,"n":166,"o":57.86,"t":"2026-10-07T18:45:00Z","v":3939,"vw":57.894499},{"c":58.03,"h":58.03,"l":57.79,"n":178,"o":57.96,"t":"2026-10-07T19:00:00Z","v":4703,"vw":57.908816},{"c":58.41,"h":58.41,"l":57.97,"n":230,"o":58.05,"t":"2026-10-07T19:15:00Z","v":7179,"vw":58.12},{"c":58.49,"h":58.52,"l":58.24,"n":311,"o":58.43,"t":"2026-10-07T19:30:00Z","v":14042,"vw":58.352848},{"c":58.33,"h":58.63,"l":58.32,"n":999,"o":58.52,"t":"2026-10-07T19:45:00Z","v":32176,"vw":58.433447},{"c":58.29,"h":58.29,"l":58.29,"n":31,"o":58.29,"t":"2026-10-07T20:00:00Z","v":194037,"vw":58.29},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-08T12:45:00Z","v":350,"vw":57.94},{"c":57.49,"h":57.89,"l":57.49,"n":43,"o":57.75,"t":"2026-10-08T13:30:00Z","v":1390,"vw":57.742693},{"c":57.29,"h":57.5,"l":57.29,"n":36,"o":57.48,"t":"2026-10-08T13:45:00Z","v":932,"vw":57.451667},{"c":57.61,"h":57.79,"l":57.295,"n":31,"o":57.295,"t":"2026-10-08T14:00:00Z","v":1042,"vw":57.645625},{"c":57.62,"h":57.62,"l":57.62,"n":15,"o":57.62,"t":"2026-10-08T14:15:00Z","v":323,"vw":57.62},{"c":57.845,"h":57.845,"l":57.845,"n":33,"o":57.845,"t":"2026-10-08T14:30:00Z","v":738,"vw":57.845},{"c":57.46,"h":57.8005,"l":57.46,"n":39,"o":57.8005,"t":"2026-10-08T14:45:00Z","v":1162,"vw":57.607164},{"c":57.38,"h":57.61,"l":57.32,"n":181,"o":57.47,"t":"2026-10-08T15:00:00Z","v":6263,"vw":57.475833},{"c":57.485,"h":57.5,"l":57.35,"n":73,"o":57.35,"t":"2026-10-08T15:15:00Z","v":2472,"vw":57.436596},{"c":57.67,"h":57.67,"l":57.49,"n":114,"o":57.51,"t":"2026-10-08T15:30:00Z","v":2892,"vw":57.545636},{"c":57.615,"h":57.64,"l":57.585,"n":37,"o":57.63,"t":"2026-10-08T15:45:00Z","v":1444,"vw":57.617036},{"c":57.9,"h":57.9,"l":57.615,"n":175,"o":57.615,"t":"2026-10-08T16:00:00Z","v":5500,"vw":57.695423},{"c":58.295,"h":58.49,"l":57.96,"n":177,"o":57.96,"t":"2026-10-08T16:15:00Z","v":3682,"vw":58.255909},{"c":57.995,"h":58.17,"l":57.995,"n":87,"o":58.17,"t":"2026-10-08T16:30:00Z","v":2899,"vw":58.133947},{"c":57.7,"h":57.83,"l":57.7,"n":56,"o":57.83,"t":"2026-10-08T16:45:00Z","v":1196,"vw":57.785265},{"c":57.81,"h":57.885,"l":57.44,"n":382,"o":57.53,"t":"2026-10-08T17:00:00Z","v":11275,"vw":57.516311},{"c":57.485,"h":57.72,"l":57.45,"n":260,"o":57.72,"t":"2026-10-08T17:15:00Z","v":11096,"vw":57.507747},{"c":57.62,"h":57.63,"l":57.44,"n":206,"o":57.63,"t":"2026-10-08T17:30:00Z","v":6268,"vw":57.507109},{"c":57.735,"h":57.86,"l":57.65,"n":142,"o":57.86,"t":"2026-10-08T17:45:00Z","v":6362,"vw":57.755856},{"c":57.735,"h":57.735,"l":57.52,"n":144,"o":57.64,"t":"2026-10-08T18:00:00Z","v":2865,"vw":57.661489},{"c":57.86,"h":57.905,"l":57.83,"n":87,"o":57.83,"t":"2026-10-08T18:15:00Z","v":1620,"vw":57.863},{"c":57.6,"h":57.86,"l":57.59,"n":61,"o":57.86,"t":"2026-10-08T18:30:00Z","v":1645,"vw":57.644444},{"c":57.42,"h":57.61,"l":57.415,"n":101,"o":57.61,"t":"2026-10-08T18:45:00Z","v":2068,"vw":57.45375},{"c":57.32,"h":57.32,"l":57.26,"n":134,"o":57.28,"t":"2026-10-08T19:00:00Z","v":2105,"vw":57.287143},{"c":57.42,"h":57.53,"l":57.3,"n":266,"o":57.31,"t":"2026-10-08T19:15:00Z","v":7574,"vw":57.412117},{"c":57.39,"h":57.41,"l":57.255,"n":343,"o":57.41,"t":"2026-10-08T19:30:00Z","v":9343,"vw":57.342352},{"c":57.34,"h":57.625,"l":57.3,"n":1221,"o":57.46,"t":"2026-10-08T19:45:00Z","v":43881,"vw":57.450998},{"c":57.31,"h":57.4,"l":57.31,"n":20,"o":57.4,"t":"2026-10-08T20:00:00Z","v":45570,"vw":57.311073},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-08T20:30:00Z","v":200,"vw":57.31},{"c":58.25,"h":58.25,"l":58.25,"n":4,"o":58.25,"t":"2026-10-09T12:30:00Z","v":719,"vw":58.25},{"c":56.6363,"h":57.67,"l":56.6363,"n":59,"o":57.64,"t":"2026-10-09T13:30:00Z","v":4306,"vw":57.108041},{"c":57.1475,"h":57.23,"l":57.1475,"n":22,"o":57.19,"t":"2026-10-09T14:00:00Z","v":1197,"vw":57.202844},{"c":57.09,"h":57.09,"l":57.09,"n":12,"o":57.09,"t":"2026-10-09T14:15:00Z","v":328,"vw":57.09},{"c":57.28,"h":57.48,"l":57.27,"n":89,"o":57.48,"t":"2026-10-09T14:30:00Z","v":3135,"vw":57.30754},{"c":57.465,"h":57.53,"l":57.275,"n":99,"o":57.28,"t":"2026-10-09T14:45:00Z","v":4562,"vw":57.406556},{"c":57.555,"h":57.59,"l":57.42,"n":110,"o":57.465,"t":"2026-10-09T15:00:00Z","v":6331,"vw":57.46815},{"c":57.62,"h":57.64,"l":57.54,"n":44,"o":57.54,"t":"2026-10-09T15:15:00Z","v":2432,"vw":57.568165},{"c":57.4075,"h":57.63,"l":57.405,"n":69,"o":57.59,"t":"2026-10-09T15:30:00Z","v":2685,"vw":57.476707},{"c":57.335,"h":57.335,"l":57.3,"n":76,"o":57.33,"t":"2026-10-09T15:45:00Z","v":3690,"vw":57.325282},{"c":57.2,"h":57.23,"l":57.18,"n":18,"o":57.23,"t":"2026-10-09T16:00:00Z","v":633,"vw":57.214},{"c":57.39,"h":57.39,"l":57.23,"n":223,"o":57.25,"t":"2026-10-09T16:15:00Z","v":18881,"vw":57.2838},{"c":57.48,"h":57.59,"l":57.37,"n":65,"o":57.37,"t":"2026-10-09T16:30:00Z","v":3174,"vw":57.49475},{"c":57.495,"h":57.54,"l":57.47,"n":53,"o":57.49,"t":"2026-10-09T16:45:00Z","v":2379,"vw":57.504087},{"c":57.39,"h":57.6,"l":57.39,"n":80,"o":57.495,"t":"2026-10-09T17:00:00Z","v":2826,"vw":57.491177},{"c":57.475,"h":57.48,"l":57.43,"n":75,"o":57.43,"t":"2026-10-09T17:15:00Z","v":3156,"vw":57.458465},{"c":57.39,"h":57.5284,"l":57.39,"n":88,"o":57.495,"t":"2026-10-09T17:30:00Z","v":2317,"vw":57.458219},{"c":57.5325,"h":57.55,"l":57.37,"n":110,"o":57.37,"t":"2026-10-09T17:45:00Z","v":7223,"vw":57.468331},{"c":57.49,"h":57.545,"l":57.48,"n":81,"o":57.535,"t":"2026-10-09T18:00:00Z","v":3771,"vw":57.51863},{"c":57.67,"h":57.67,"l":57.495,"n":86,"o":57.495,"t":"2026-10-09T18:15:00Z","v":3884,"vw":57.527368},{"c":57.53,"h":57.58,"l":57.53,"n":40,"o":57.58,"t":"2026-10-09T18:30:00Z","v":1314,"vw":57.555},{"c":57.6,"h":57.68,"l":57.5,"n":160,"o":57.53,"t":"2026-10-09T18:45:00Z","v":6558,"vw":57.561527},{"c":57.5375,"h":57.555,"l":57.46,"n":111,"o":57.5,"t":"2026-10-09T19:00:00Z","v":3229,"vw":57.517589},{"c":57.515,"h":57.56,"l":57.475,"n":184,"o":57.5,"t":"2026-10-09T19:15:00Z","v":6225,"vw":57.506444},{"c":57.38,"h":57.5573,"l":57.36,"n":290,"o":57.52,"t":"2026-10-09T19:30:00Z","v":8202,"vw":57.424446},{"c":57.2,"h":57.422,"l":57.18,"n":1084,"o":57.31,"t":"2026-10-09T19:45:00Z","v":35970,"vw":57.27464},{"c":57.25,"h":57.3,"l":57.25,"n":21,"o":57.3,"t":"2026-10-09T20:00:00Z","v":44241,"vw":57.250576},{"c":57.22,"h":57.25,"l":57.22,"n":2,"o":57.25,"t":"2026-10-12T08:30:00Z","v":200,"vw":57.235},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-12T08:45:00Z","v":100,"vw":57.2},{"c":56.87,"h":57.0624,"l":56.87,"n":34,"o":56.94,"t":"2026-10-12T13:30:00Z","v":1923,"vw":56.946165},{"c":56.95,"h":57.0305,"l":56.55,"n":43,"o":56.875,"t":"2026-10-12T13:45:00Z","v":3975,"vw":56.932966},{"c":56.75,"h":56.88,"l":56.24,"n":184,"o":56.88,"t":"2026-10-12T14:00:00Z","v":14520,"vw":56.452646},{"c":56.6,"h":56.65,"l":56.35,"n":530,"o":56.65,"t":"2026-10-12T14:15:00Z","v":40399,"vw":56.484459},{"c":56.74,"h":56.74,"l":56.5,"n":30,"o":56.5,"t":"2026-10-12T14:30:00Z","v":2105,"vw":56.696063},{"c":56.725,"h":56.725,"l":56.725,"n":25,"o":56.725,"t":"2026-10-12T14:45:00Z","v":788,"vw":56.725},{"c":56.47,"h":56.745,"l":56.47,"n":94,"o":56.725,"t":"2026-10-12T15:00:00Z","v":3649,"vw":56.632515},{"c":56.635,"h":56.7,"l":56.6,"n":74,"o":56.61,"t":"2026-10-12T15:15:00Z","v":2892,"vw":56.63419},{"c":56.54,"h":56.59,"l":56.44,"n":63,"o":56.48,"t":"2026-10-12T15:30:00Z","v":2042,"vw":56.52},{"c":56.52,"h":56.61,"l":56.5,"n":131,"o":56.6,"t":"2026-10-12T15:45:00Z","v":5067,"vw":56.577064},{"c":56.47,"h":56.55,"l":56.45,"n":56,"o":56.55,"t":"2026-10-12T16:00:00Z","v":2078,"vw":56.505016},{"c":56.46,"h":56.55,"l":56.46,"n":40,"o":56.535,"t":"2026-10-12T16:15:00Z","v":1479,"vw":56.532592},{"c":56.44,"h":56.56,"l":56.44,"n":102,"o":56.535,"t":"2026-10-12T16:30:00Z","v":6457,"vw":56.520818},{"c":56.27,"h":56.445,"l":56.23,"n":73,"o":56.445,"t":"2026-10-12T16:45:00Z","v":1973,"vw":56.302917},{"c":56.34,"h":56.3425,"l":56.29,"n":168,"o":56.335,"t":"2026-10-12T17:00:00Z","v":8428,"vw":56.332689},{"c":56.445,"h":56.485,"l":56.24,"n":556,"o":56.308,"t":"2026-10-12T17:15:00Z","v":18775,"vw":56.312147},{"c":56.26,"h":56.46,"l":56.26,"n":114,"o":56.455,"t":"2026-10-12T17:30:00Z","v":3733,"vw":56.362409},{"c":56.02,"h":56.29,"l":56.02,"n":157,"o":56.29,"t":"2026-10-12T17:45:00Z","v":4844,"vw":56.18549},{"c":56.175,"h":56.18,"l":55.955,"n":146,"o":56.035,"t":"2026-10-12T18:00:00Z","v":4810,"vw":56.096695},{"c":56.3,"h":56.31,"l":56.11,"n":291,"o":56.185,"t":"2026-10-12T18:15:00Z","v":12579,"vw":56.251586},{"c":56.305,"h":56.305,"l":56.26,"n":120,"o":56.275,"t":"2026-10-12T18:30:00Z","v":3732,"vw":56.286074},{"c":56.17,"h":56.27,"l":56.13,"n":168,"o":56.27,"t":"2026-10-12T18:45:00Z","v":4578,"vw":56.198947},{"c":56.19,"h":56.195,"l":56.11,"n":197,"o":56.195,"t":"2026-10-12T19:00:00Z","v":5777,"vw":56.159222},{"c":56.01,"h":56.205,"l":55.88,"n":190,"o":56.205,"t":"2026-10-12T19:15:00Z","v":6596,"vw":56.035702},{"c":56.19,"h":56.19,"l":56,"n":465,"o":56.03,"t":"2026-10-12T19:30:00Z","v":21861,"vw":56.05524},{"c":56.25,"h":56.435,"l":55.95,"n":1378,"o":56.22,"t":"2026-10-12T19:45:00Z","v":51881,"vw":56.191699},{"c":56.25,"h":56.25,"l":56.25,"n":24,"o":56.25,"t":"2026-10-12T20:00:00Z","v":44587,"vw":56.25},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-12T20:30:00Z","v":1124,"vw":56.25},{"c":55.995,"h":56.04,"l":55.48,"n":31,"o":55.85,"t":"2026-10-13T13:30:00Z","v":1879,"vw":55.776201},{"c":56.55,"h":56.55,"l":56.53,"n":16,"o":56.53,"t":"2026-10-13T13:45:00Z","v":426,"vw":56.54},{"c":56.22,"h":56.411,"l":56.01,"n":41,"o":56.03,"t":"2026-10-13T14:00:00Z","v":2262,"vw":56.266957},{"c":56.1101,"h":56.13,"l":56.07,"n":46,"o":56.1,"t":"2026-10-13T14:15:00Z","v":1578,"vw":56.099184},{"c":55.795,"h":55.8959,"l":55.7,"n":47,"o":55.84,"t":"2026-10-13T14:30:00Z","v":3002,"vw":55.8204},{"c":55.97,"h":55.97,"l":55.6336,"n":78,"o":55.79,"t":"2026-10-13T14:45:00Z","v":4390,"vw":55.842037},{"c":55.83,"h":55.975,"l":55.83,"n":119,"o":55.97,"t":"2026-10-13T15:00:00Z","v":8946,"vw":55.907228},{"c":55.56,"h":55.905,"l":55.56,"n":69,"o":55.905,"t":"2026-10-13T15:15:00Z","v":2745,"vw":55.818022},{"c":55.42,"h":55.49,"l":55.41,"n":114,"o":55.47,"t":"2026-10-13T15:30:00Z","v":5835,"vw":55.451127},{"c":55.69,"h":55.71,"l":55.45,"n":42,"o":55.45,"t":"2026-10-13T15:45:00Z","v":1595,"vw":55.563333},{"c":55.78,"h":55.8,"l":55.78,"n":24,"o":55.8,"t":"2026-10-13T16:00:00Z","v":678,"vw":55.79},{"c":56.06,"h":56.06,"l":55.92,"n":93,"o":55.92,"t":"2026-10-13T16:15:00Z","v":2228,"vw":55.996667},{"c":56.24,"h":56.275,"l":56.09,"n":115,"o":56.16,"t":"2026-10-13T16:30:00Z","v":3939,"vw":56.155331},{"c":56.11,"h":56.185,"l":56.07,"n":32,"o":56.185,"t":"2026-10-13T16:45:00Z","v":1263,"vw":56.124286},{"c":56.11,"h":56.125,"l":55.95,"n":106,"o":56.125,"t":"2026-10-13T17:00:00Z","v":2451,"vw":56.059546},{"c":56.21,"h":56.21,"l":56.18,"n":59,"o":56.18,"t":"2026-10-13T17:15:00Z","v":1879,"vw":56.198},{"c":56.19,"h":56.24,"l":56.19,"n":68,"o":56.21,"t":"2026-10-13T17:30:00Z","v":2334,"vw":56.197391},{"c":56.071,"h":56.15,"l":56.06,"n":77,"o":56.15,"t":"2026-10-13T17:45:00Z","v":1642,"vw":56.0935},{"c":56.29,"h":56.39,"l":56.19,"n":166,"o":56.19,"t":"2026-10-13T18:00:00Z","v":3892,"vw":56.303},{"c":56.27,"h":56.3899,"l":56.25,"n":90,"o":56.25,"t":"2026-10-13T18:15:00Z","v":2373,"vw":56.317804},{"c":56.3,"h":56.35,"l":56.21,"n":113,"o":56.33,"t":"2026-10-13T18:30:00Z","v":2813,"vw":56.289614},{"c":56.505,"h":56.505,"l":56.16,"n":239,"o":56.27,"t":"2026-10-13T18:45:00Z","v":6374,"vw":56.338966},{"c":56.505,"h":56.53,"l":56.43,"n":186,"o":56.52,"t":"2026-10-13T19:00:00Z","v":5466,"vw":56.492302},{"c":56.56,"h":56.629,"l":56.48,"n":271,"o":56.5025,"t":"2026-10-13T19:15:00Z","v":6631,"vw":56.545522},{"c":56.45,"h":56.585,"l":56.44,"n":329,"o":56.58,"t":"2026-10-13T19:30:00Z","v":8254,"vw":56.511667},{"c":56.41,"h":56.52,"l":56.38,"n":1022,"o":56.48,"t":"2026-10-13T19:45:00Z","v":36619,"vw":56.447334},{"c":56.41,"h":56.41,"l":56.41,"n":26,"o":56.41,"t":"2026-10-13T20:00:00Z","v":50018,"vw":56.41},{"c":56.41,"h":56.41,"l":56.41,"n":1,"o":56.41,"t":"2026-10-13T20:30:00Z","v":500,"vw":56.41},{"c":57.2,"h":57.51,"l":56.5,"n":21,"o":56.5,"t":"2026-10-14T11:15:00Z","v":1949,"vw":56.784821},{"c":56.55,"h":57.41,"l":56.55,"n":18,"o":57.41,"t":"2026-10-14T11:30:00Z","v":1062,"vw":56.988786},{"c":56.2,"h":56.2,"l":56.2,"n":16,"o":56.2,"t":"2026-10-14T13:00:00Z","v":1013,"vw":56.2},{"c":55.84,"h":56.3076,"l":55.32,"n":22,"o":55.53,"t":"2026-10-14T13:30:00Z","v":2190,"vw":55.688628},{"c":55.64,"h":55.84,"l":55.64,"n":8,"o":55.84,"t":"2026-10-14T13:45:00Z","v":1278,"vw":55.69479},{"c":55.89,"h":55.9,"l":55.415,"n":50,"o":55.415,"t":"2026-10-14T14:00:00Z","v":1992,"vw":55.718325},{"c":55.68,"h":55.98,"l":55.68,"n":82,"o":55.87,"t":"2026-10-14T14:15:00Z","v":2563,"vw":55.826375},{"c":56.195,"h":56.195,"l":55.82,"n":123,"o":55.82,"t":"2026-10-14T14:30:00Z","v":4875,"vw":55.981852},{"c":56.01,"h":56.085,"l":55.89,"n":83,"o":56.01,"t":"2026-10-14T14:45:00Z","v":3931,"vw":55.993587},{"c":55.6,"h":55.9,"l":55.6,"n":130,"o":55.88,"t":"2026-10-14T15:00:00Z","v":4888,"vw":55.823776},{"c":55.39,"h":55.6795,"l":55.39,"n":42,"o":55.6795,"t":"2026-10-14T15:15:00Z","v":1005,"vw":55.478944},{"c":55.13,"h":55.295,"l":55.13,"n":96,"o":55.295,"t":"2026-10-14T15:30:00Z","v":1950,"vw":55.244091},{"c":55.21,"h":55.21,"l":55.12,"n":30,"o":55.125,"t":"2026-10-14T15:45:00Z","v":1160,"vw":55.177363},{"c":55,"h":55.175,"l":55,"n":94,"o":55.14,"t":"2026-10-14T16:00:00Z","v":2499,"vw":55.105597},{"c":54.765,"h":55.0951,"l":54.65,"n":168,"o":54.99,"t":"2026-10-14T16:15:00Z","v":6156,"vw":54.902989},{"c":54.95,"h":54.955,"l":54.83,"n":75,"o":54.87,"t":"2026-10-14T16:30:00Z","v":2572,"vw":54.893517},{"c":54.97,"h":55.03,"l":54.9148,"n":44,"o":55.03,"t":"2026-10-14T16:45:00Z","v":1001,"vw":54.977652},{"c":55.1,"h":55.37,"l":54.98,"n":326,"o":55,"t":"2026-10-14T17:00:00Z","v":16341,"vw":55.125404},{"c":54.96,"h":55.09,"l":54.83,"n":265,"o":55.09,"t":"2026-10-14T17:15:00Z","v":15493,"vw":54.967846},{"c":54.98,"h":55.1,"l":54.92,"n":189,"o":54.94,"t":"2026-10-14T17:30:00Z","v":5772,"vw":55.010059},{"c":54.72,"h":54.88,"l":54.71,"n":87,"o":54.88,"t":"2026-10-14T17:45:00Z","v":2521,"vw":54.799664},{"c":54.88,"h":54.88,"l":54.58,"n":203,"o":54.725,"t":"2026-10-14T18:00:00Z","v":4883,"vw":54.714102},{"c":54.76,"h":54.94,"l":54.76,"n":134,"o":54.83,"t":"2026-10-14T18:15:00Z","v":3909,"vw":54.832598},{"c":54.83,"h":54.8525,"l":54.77,"n":77,"o":54.77,"t":"2026-10-14T18:30:00Z","v":1457,"vw":54.813611},{"c":54.99,"h":55.065,"l":54.76,"n":192,"o":54.76,"t":"2026-10-14T18:45:00Z","v":4776,"vw":54.933125},{"c":55.04,"h":55.08,"l":54.9,"n":381,"o":55.015,"t":"2026-10-14T19:00:00Z","v":5944,"vw":55.028301},{"c":55.18,"h":55.23,"l":54.98,"n":300,"o":55.06,"t":"2026-10-14T19:15:00Z","v":8983,"vw":55.095787},{"c":55.165,"h":55.24,"l":55.09,"n":289,"o":55.09,"t":"2026-10-14T19:30:00Z","v":7350,"vw":55.156052},{"c":55.31,"h":55.31,"l":55.03,"n":1567,"o":55.09,"t":"2026-10-14T19:45:00Z","v":49219,"vw":55.149729},{"c":55,"h":55.29,"l":55,"n":21,"o":55.29,"t":"2026-10-14T20:00:00Z","v":49885,"vw":55.289105},{"c":54.76,"h":54.81,"l":54.76,"n":9,"o":54.8,"t":"2026-10-15T08:00:00Z","v":1006,"vw":54.8},{"c":54.7,"h":54.7,"l":54.68,"n":19,"o":54.68,"t":"2026-10-15T13:30:00Z","v":1107,"vw":54.682457},{"c":54.545,"h":54.545,"l":54.545,"n":8,"o":54.545,"t":"2026-10-15T13:45:00Z","v":397,"vw":54.545},{"c":53.82,"h":54.545,"l":53.82,"n":158,"o":54.545,"t":"2026-10-15T14:00:00Z","v":5643,"vw":54.128509},{"c":53.71,"h":53.91,"l":53.69,"n":84,"o":53.69,"t":"2026-10-15T14:15:00Z","v":3560,"vw":53.814634},{"c":54.505,"h":54.505,"l":53.81,"n":324,"o":53.81,"t":"2026-10-15T14:30:00Z","v":6099,"vw":54.173421},{"c":54.31,"h":54.52,"l":54.28,"n":134,"o":54.5125,"t":"2026-10-15T14:45:00Z","v":7059,"vw":54.410015},{"c":54.63,"h":54.72,"l":54.22,"n":340,"o":54.35,"t":"2026-10-15T15:00:00Z","v":27585,"vw":54.328785},{"c":54.795,"h":54.92,"l":54.795,"n":67,"o":54.87,"t":"2026-10-15T15:15:00Z","v":2020,"vw":54.8525},{"c":54.69,"h":54.795,"l":54.61,"n":77,"o":54.795,"t":"2026-10-15T15:30:00Z","v":1242,"vw":54.73078},{"c":54.82,"h":54.82,"l":54.6,"n":120,"o":54.6,"t":"2026-10-15T15:45:00Z","v":2641,"vw":54.701818},{"c":54.71,"h":54.72,"l":54.71,"n":94,"o":54.71,"t":"2026-10-15T16:00:00Z","v":1460,"vw":54.712317},{"c":54.5,"h":54.705,"l":54.5,"n":77,"o":54.705,"t":"2026-10-15T16:15:00Z","v":2156,"vw":54.595614},{"c":54.51,"h":54.51,"l":54.51,"n":14,"o":54.51,"t":"2026-10-15T16:30:00Z","v":214,"vw":54.51},{"c":54.43,"h":54.46,"l":54.33,"n":110,"o":54.45,"t":"2026-10-15T16:45:00Z","v":2842,"vw":54.40892},{"c":54.2928,"h":54.4425,"l":54.2928,"n":7,"o":54.4425,"t":"2026-10-15T17:00:00Z","v":826,"vw":54.403874},{"c":54.53,"h":54.54,"l":54.52,"n":62,"o":54.52,"t":"2026-10-15T17:15:00Z","v":1671,"vw":54.531429},{"c":54.5,"h":54.58,"l":54.5,"n":110,"o":54.5,"t":"2026-10-15T17:30:00Z","v":3790,"vw":54.529681},{"c":54.34,"h":54.52,"l":54.335,"n":92,"o":54.52,"t":"2026-10-15T17:45:00Z","v":2878,"vw":54.4174},{"c":54.08,"h":54.28,"l":54.08,"n":74,"o":54.28,"t":"2026-10-15T18:00:00Z","v":3081,"vw":54.228268},{"c":54.04,"h":54.14,"l":54.04,"n":111,"o":54.045,"t":"2026-10-15T18:15:00Z","v":2839,"vw":54.082754},{"c":54.3,"h":54.32,"l":54.04,"n":164,"o":54.11,"t":"2026-10-15T18:30:00Z","v":5640,"vw":54.132612},{"c":54.465,"h":54.55,"l":54.335,"n":150,"o":54.335,"t":"2026-10-15T18:45:00Z","v":3258,"vw":54.40035},{"c":54.535,"h":54.58,"l":54.52248,"n":104,"o":54.57,"t":"2026-10-15T19:00:00Z","v":2299,"vw":54.5478},{"c":54.72,"h":54.79,"l":54.555,"n":237,"o":54.58,"t":"2026-10-15T19:15:00Z","v":8269,"vw":54.616769},{"c":54.82,"h":54.885,"l":54.68,"n":280,"o":54.75,"t":"2026-10-15T19:30:00Z","v":5518,"vw":54.804203},{"c":55.3,"h":55.3,"l":54.74,"n":1130,"o":54.79,"t":"2026-10-15T19:45:00Z","v":40955,"vw":55.080727},{"c":55.29,"h":55.29,"l":55.29,"n":28,"o":55.29,"t":"2026-10-15T20:00:00Z","v":41340,"vw":55.29},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-15T20:30:00Z","v":136,"vw":55.29},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-16T10:00:00Z","v":199,"vw":55.29},{"c":55.61,"h":55.61,"l":55.25,"n":30,"o":55.29,"t":"2026-10-16T11:00:00Z","v":1166,"vw":55.304053},{"c":55.28,"h":55.3,"l":55.25,"n":4,"o":55.25,"t":"2026-10-16T11:15:00Z","v":791,"vw":55.275316},{"c":55.34,"h":55.36,"l":55.34,"n":9,"o":55.36,"t":"2026-10-16T12:00:00Z","v":642,"vw":55.348929},{"c":55.075,"h":55.075,"l":54.46,"n":20,"o":54.77,"t":"2026-10-16T13:30:00Z","v":3849,"vw":54.771583},{"c":55.34,"h":55.365,"l":55,"n":20,"o":55,"t":"2026-10-16T13:45:00Z","v":1786,"vw":55.308873},{"c":55.04,"h":55.05,"l":55.04,"n":23,"o":55.05,"t":"2026-10-16T14:00:00Z","v":1090,"vw":55.044286},{"c":55.33,"h":55.33,"l":55.1,"n":44,"o":55.1,"t":"2026-10-16T14:15:00Z","v":987,"vw":55.253333},{"c":55.335,"h":55.335,"l":55.335,"n":1,"o":55.335,"t":"2026-10-16T14:30:00Z","v":397,"vw":55.335},{"c":55.22,"h":55.49,"l":54.95,"n":29,"o":55.26,"t":"2026-10-16T14:45:00Z","v":2255,"vw":55.198034},{"c":55,"h":55.23,"l":54.89,"n":181,"o":55.23,"t":"2026-10-16T15:00:00Z","v":5037,"vw":55.083937},{"c":55.24,"h":55.24,"l":54.94,"n":100,"o":54.94,"t":"2026-10-16T15:15:00Z","v":3710,"vw":55.045232},{"c":55.4213,"h":55.4213,"l":55.41,"n":10,"o":55.41,"t":"2026-10-16T15:30:00Z","v":736,"vw":55.41387},{"c":55.21,"h":55.27,"l":55.14,"n":35,"o":55.27,"t":"2026-10-16T15:45:00Z","v":1070,"vw":55.214855},{"c":55.05,"h":55.28,"l":55.045,"n":110,"o":55.215,"t":"2026-10-16T16:00:00Z","v":2977,"vw":55.192773},{"c":54.98,"h":55.11,"l":54.9775,"n":27,"o":54.9775,"t":"2026-10-16T16:15:00Z","v":678,"vw":55.039375},{"c":55.025,"h":55.03,"l":54.96,"n":92,"o":54.96,"t":"2026-10-16T16:30:00Z","v":4081,"vw":55.014819},{"c":54.905,"h":54.98,"l":54.9,"n":107,"o":54.93,"t":"2026-10-16T16:45:00Z","v":3403,"vw":54.947396},{"c":54.93,"h":55.01,"l":54.915,"n":52,"o":54.99,"t":"2026-10-16T17:00:00Z","v":1372,"vw":54.946364},{"c":54.96,"h":54.96,"l":54.84,"n":199,"o":54.93,"t":"2026-10-16T17:15:00Z","v":8039,"vw":54.903525},{"c":55.055,"h":55.14,"l":54.98,"n":128,"o":55.02,"t":"2026-10-16T17:30:00Z","v":3952,"vw":55.016466},{"c":54.93,"h":55,"l":54.89,"n":152,"o":55,"t":"2026-10-16T17:45:00Z","v":5493,"vw":54.964891},{"c":54.91,"h":54.97,"l":54.7,"n":177,"o":54.915,"t":"2026-10-16T18:00:00Z","v":8682,"vw":54.811182},{"c":54.8875,"h":54.97,"l":54.795,"n":109,"o":54.9,"t":"2026-10-16T18:15:00Z","v":4235,"vw":54.881709},{"c":54.94,"h":54.94,"l":54.86,"n":30,"o":54.87,"t":"2026-10-16T18:30:00Z","v":991,"vw":54.901509},{"c":54.85,"h":54.96,"l":54.8175,"n":107,"o":54.96,"t":"2026-10-16T18:45:00Z","v":2772,"vw":54.865898},{"c":54.96,"h":54.96,"l":54.745,"n":135,"o":54.86,"t":"2026-10-16T19:00:00Z","v":3280,"vw":54.83306},{"c":54.85,"h":55.072,"l":54.82,"n":93,"o":54.82,"t":"2026-10-16T19:15:00Z","v":2399,"vw":54.935973},{"c":54.8625,"h":55.02,"l":54.71,"n":190,"o":55.02,"t":"2026-10-16T19:30:00Z","v":5912,"vw":54.948599},{"c":55,"h":55.01,"l":54.69,"n":1026,"o":54.78,"t":"2026-10-16T19:45:00Z","v":39959,"vw":54.859123},{"c":54.95,"h":54.95,"l":54.95,"n":22,"o":54.95,"t":"2026-10-16T20:00:00Z","v":45489,"vw":54.95},{"c":55,"h":55,"l":55,"n":10,"o":55,"t":"2026-10-19T12:00:00Z","v":1059,"vw":55},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-19T12:15:00Z","v":250,"vw":55.3},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-19T13:00:00Z","v":101,"vw":55.8},{"c":56.095,"h":56.095,"l":55.8,"n":29,"o":55.8,"t":"2026-10-19T13:30:00Z","v":2684,"vw":55.859615},{"c":55.43,"h":55.883,"l":55.43,"n":33,"o":55.88,"t":"2026-10-19T13:45:00Z","v":1696,"vw":55.77052},{"c":55.74,"h":55.74,"l":55.435,"n":11,"o":55.5,"t":"2026-10-19T14:00:00Z","v":1370,"vw":55.692773},{"c":55.935,"h":56.21,"l":55.935,"n":105,"o":56.09,"t":"2026-10-19T14:45:00Z","v":3521,"vw":56.055594},{"c":56.23,"h":56.23,"l":56.11,"n":83,"o":56.11,"t":"2026-10-19T15:00:00Z","v":2284,"vw":56.156923},{"c":56.44,"h":56.47,"l":56.23,"n":60,"o":56.23,"t":"2026-10-19T15:15:00Z","v":1668,"vw":56.315735},{"c":56.02,"h":56.345,"l":56.02,"n":137,"o":56.26,"t":"2026-10-19T15:45:00Z","v":4559,"vw":56.229876},{"c":55.81,"h":55.915,"l":55.57,"n":287,"o":55.915,"t":"2026-10-19T16:00:00Z","v":32708,"vw":55.683842},{"c":55.705,"h":55.705,"l":55.595,"n":21,"o":55.595,"t":"2026-10-19T16:30:00Z","v":769,"vw":55.666583},{"c":55.715,"h":55.715,"l":55.705,"n":26,"o":55.705,"t":"2026-10-19T16:45:00Z","v":812,"vw":55.70689},{"c":55.51,"h":55.58,"l":55.51,"n":59,"o":55.54,"t":"2026-10-19T17:00:00Z","v":1151,"vw":55.543333},{"c":55.7,"h":55.71,"l":55.69,"n":42,"o":55.69,"t":"2026-10-19T17:15:00Z","v":1216,"vw":55.7},{"c":55.5607,"h":55.695,"l":55.5607,"n":38,"o":55.695,"t":"2026-10-19T17:30:00Z","v":959,"vw":55.641711},{"c":55.565,"h":55.57,"l":55.56,"n":33,"o":55.56,"t":"2026-10-19T17:45:00Z","v":1003,"vw":55.565669},{"c":55.5725,"h":55.5725,"l":55.565,"n":26,"o":55.565,"t":"2026-10-19T18:00:00Z","v":1181,"vw":55.565775},{"c":55.58,"h":55.66,"l":55.5313,"n":99,"o":55.57,"t":"2026-10-19T18:15:00Z","v":2539,"vw":55.584075},{"c":55.56,"h":55.56,"l":55.45,"n":48,"o":55.51,"t":"2026-10-19T18:30:00Z","v":1496,"vw":55.513125},{"c":55.54,"h":55.6385,"l":55.53,"n":47,"o":55.57,"t":"2026-10-19T18:45:00Z","v":2843,"vw":55.583436},{"c":55.5275,"h":55.565,"l":55.5275,"n":28,"o":55.565,"t":"2026-10-19T19:00:00Z","v":632,"vw":55.54385},{"c":55.63,"h":55.63,"l":55.5,"n":158,"o":55.52,"t":"2026-10-19T19:15:00Z","v":5354,"vw":55.575449},{"c":55.8,"h":55.8,"l":55.65,"n":194,"o":55.65,"t":"2026-10-19T19:30:00Z","v":3366,"vw":55.702139},{"c":55.515,"h":55.78,"l":55.275,"n":683,"o":55.78,"t":"2026-10-19T19:45:00Z","v":21051,"vw":55.439916},{"c":55.44,"h":55.44,"l":55.44,"n":35,"o":55.44,"t":"2026-10-19T20:00:00Z","v":38887,"vw":55.44},{"c":55.3,"h":55.435,"l":55.06,"n":15,"o":55.06,"t":"2026-10-20T13:30:00Z","v":1060,"vw":55.191466},{"c":54.685,"h":54.685,"l":54.685,"n":2,"o":54.685,"t":"2026-10-20T13:45:00Z","v":125,"vw":54.685},{"c":55.65,"h":55.65,"l":55.15,"n":51,"o":55.15,"t":"2026-10-20T14:00:00Z","v":1570,"vw":55.315285},{"c":55.985,"h":56.035,"l":55.525,"n":79,"o":55.595,"t":"2026-10-20T14:15:00Z","v":3423,"vw":55.685804},{"c":55.825,"h":56.24,"l":55.825,"n":9,"o":56.24,"t":"2026-10-20T14:30:00Z","v":532,"vw":56.094817},{"c":55.9101,"h":56.13,"l":55.91,"n":23,"o":56.13,"t":"2026-10-20T14:45:00Z","v":897,"vw":55.946975},{"c":55.66,"h":56,"l":55.6,"n":262,"o":56,"t":"2026-10-20T15:00:00Z","v":5974,"vw":55.760769},{"c":55.83,"h":55.83,"l":55.78,"n":9,"o":55.78,"t":"2026-10-20T15:15:00Z","v":338,"vw":55.805},{"c":55.73,"h":55.73,"l":55.68,"n":46,"o":55.68,"t":"2026-10-20T15:30:00Z","v":1109,"vw":55.712877},{"c":55.64,"h":55.64,"l":55.64,"n":58,"o":55.64,"t":"2026-10-20T16:00:00Z","v":1173,"vw":55.64},{"c":55.56,"h":55.69,"l":55.47,"n":62,"o":55.69,"t":"2026-10-20T16:15:00Z","v":1772,"vw":55.532015},{"c":55.39,"h":55.6,"l":55.39,"n":108,"o":55.5326,"t":"2026-10-20T16:45:00Z","v":2119,"vw":55.533438},{"c":55.53,"h":55.53,"l":55.525,"n":23,"o":55.525,"t":"2026-10-20T17:00:00Z","v":1122,"vw":55.528229},{"c":55.54,"h":55.55,"l":55.54,"n":43,"o":55.545,"t":"2026-10-20T17:15:00Z","v":1964,"vw":55.541056},{"c":55.55,"h":55.63,"l":55.535,"n":112,"o":55.54,"t":"2026-10-20T17:30:00Z","v":3743,"vw":55.565477},{"c":55.58,"h":55.58,"l":55.51,"n":18,"o":55.51,"t":"2026-10-20T17:45:00Z","v":522,"vw":55.5275},{"c":55.595,"h":55.68,"l":55.49,"n":81,"o":55.59,"t":"2026-10-20T18:00:00Z","v":2493,"vw":55.562742},{"c":55.545,"h":55.55,"l":55.5,"n":39,"o":55.5,"t":"2026-10-20T18:15:00Z","v":847,"vw":55.538333},{"c":55.35,"h":55.5845,"l":55.35,"n":117,"o":55.5845,"t":"2026-10-20T18:30:00Z","v":2563,"vw":55.464731},{"c":55.36,"h":55.39,"l":55.36,"n":79,"o":55.38,"t":"2026-10-20T18:45:00Z","v":2223,"vw":55.365629},{"c":55.33,"h":55.41,"l":55.33,"n":132,"o":55.38,"t":"2026-10-20T19:00:00Z","v":2690,"vw":55.377143},{"c":55.29,"h":55.33,"l":55.28,"n":122,"o":55.33,"t":"2026-10-20T19:15:00Z","v":2868,"vw":55.316259},{"c":55.4525,"h":55.48,"l":55.179,"n":301,"o":55.26,"t":"2026-10-20T19:30:00Z","v":7896,"vw":55.325694},{"c":55.28,"h":55.465,"l":55.28,"n":449,"o":55.465,"t":"2026-10-20T19:45:00Z","v":9461,"vw":55.350176},{"c":55.32,"h":55.32,"l":55.32,"n":20,"o":55.32,"t":"2026-10-20T20:00:00Z","v":27335,"vw":55.32},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-20T20:30:00Z","v":100,"vw":55.32},{"c":56.06,"h":56.06,"l":55.4,"n":15,"o":55.4,"t":"2026-10-21T12:45:00Z","v":1119,"vw":55.642807},{"c":56.06,"h":56.06,"l":55.4,"n":24,"o":55.4,"t":"2026-10-21T13:00:00Z","v":1690,"vw":55.745858},{"c":55.765,"h":56.2,"l":55.765,"n":58,"o":55.98,"t":"2026-10-21T13:30:00Z","v":5734,"vw":56.011617},{"c":55.765,"h":56.13,"l":55.765,"n":19,"o":55.765,"t":"2026-10-21T13:45:00Z","v":2824,"vw":55.780355},{"c":55.76,"h":55.76,"l":55.76,"n":12,"o":55.76,"t":"2026-10-21T14:00:00Z","v":428,"vw":55.76},{"c":55.745,"h":56.02,"l":55.745,"n":85,"o":56.02,"t":"2026-10-21T14:30:00Z","v":2779,"vw":55.801251},{"c":55.89,"h":55.89,"l":55.69,"n":21,"o":55.89,"t":"2026-10-21T14:45:00Z","v":1542,"vw":55.750857},{"c":55.81,"h":55.81,"l":55.81,"n":3,"o":55.81,"t":"2026-10-21T15:00:00Z","v":105,"vw":55.81},{"c":55.79,"h":55.79,"l":55.595,"n":50,"o":55.6,"t":"2026-10-21T15:15:00Z","v":1671,"vw":55.698442},{"c":55.81,"h":55.88,"l":55.81,"n":81,"o":55.83,"t":"2026-10-21T15:30:00Z","v":1029,"vw":55.8325},{"c":55.89,"h":55.89,"l":55.89,"n":30,"o":55.89,"t":"2026-10-21T15:45:00Z","v":561,"vw":55.89},{"c":55.8,"h":55.82,"l":55.74,"n":174,"o":55.8,"t":"2026-10-21T16:00:00Z","v":4782,"vw":55.781859},{"c":55.78,"h":55.78,"l":55.74,"n":60,"o":55.76,"t":"2026-10-21T16:15:00Z","v":1463,"vw":55.763866},{"c":56.05,"h":56.08,"l":55.82,"n":191,"o":55.84,"t":"2026-10-21T16:30:00Z","v":6040,"vw":55.940374},{"c":56.01,"h":56.055,"l":56.01,"n":19,"o":56.055,"t":"2026-10-21T16:45:00Z","v":616,"vw":56.041804},{"c":56.245,"h":56.29,"l":56.02,"n":82,"o":56.02,"t":"2026-10-21T17:00:00Z","v":4026,"vw":56.189607},{"c":56.24,"h":56.255,"l":56.24,"n":13,"o":56.255,"t":"2026-10-21T17:15:00Z","v":481,"vw":56.250356},{"c":56.22,"h":56.24,"l":56.115,"n":164,"o":56.24,"t":"2026-10-21T17:30:00Z","v":5880,"vw":56.149722},{"c":56.145,"h":56.15,"l":56.145,"n":16,"o":56.15,"t":"2026-10-21T17:45:00Z","v":1019,"vw":56.145509},{"c":56.24,"h":56.25,"l":56.19,"n":106,"o":56.19,"t":"2026-10-21T18:00:00Z","v":2337,"vw":56.222189},{"c":56.2,"h":56.24,"l":56.08,"n":188,"o":56.24,"t":"2026-10-21T18:15:00Z","v":7269,"vw":56.159348},{"c":56.35,"h":56.35,"l":56.3,"n":49,"o":56.31,"t":"2026-10-21T18:30:00Z","v":1480,"vw":56.321428},{"c":55.97,"h":56.3306,"l":55.97,"n":166,"o":56.3306,"t":"2026-10-21T18:45:00Z","v":4027,"vw":56.201937},{"c":55.95,"h":55.95,"l":55.84,"n":107,"o":55.86,"t":"2026-10-21T19:00:00Z","v":3080,"vw":55.893643},{"c":56.11,"h":56.11,"l":56,"n":87,"o":56,"t":"2026-10-21T19:15:00Z","v":2642,"vw":56.049167},{"c":56.09,"h":56.26,"l":56.09,"n":146,"o":56.23,"t":"2026-10-21T19:30:00Z","v":3294,"vw":56.189977},{"c":56.23,"h":56.23,"l":56.0101,"n":647,"o":56.135,"t":"2026-10-21T19:45:00Z","v":19864,"vw":56.139115},{"c":56.23,"h":56.23,"l":56.23,"n":9,"o":56.23,"t":"2026-10-21T20:00:00Z","v":56684,"vw":56.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":75.52675816153089,"iv":1.2066317912667979,"gamma":0.0164692942202736,"theta":-0.10507086837872172,"vega":0.05088269646841845,"rho":0.009286287840818067,"breakevenPct":38.674654386503484},{"delta":0.3,"premium":2.45,"strike":67.25032973137571,"iv":0.923350580944923,"gamma":0.02379143720461891,"theta":-0.0881882485794801,"vega":0.05558892383532886,"rho":0.011505722941301835,"breakevenPct":23.955770463054815},{"delta":0.35,"premium":2.4282314680935633,"strike":62.82314680935631,"iv":0.732495441006495,"gamma":0.032530147797120275,"theta":-0.07471578815261654,"vega":0.05903407862409115,"rho":0.01372964267290596,"breakevenPct":16.04371025689112},{"delta":0.4,"premium":2.433640087768659,"strike":59.802117130772594,"iv":0.5882519912733031,"gamma":0.041041745101609545,"theta":-0.0635683133469148,"vega":0.06147578836255056,"rho":0.015934341890965497,"breakevenPct":10.680699303825813},{"delta":0.45,"premium":2.6274577307485596,"strike":58.66201334853788,"iv":0.5432016609615027,"gamma":0.04570894711927109,"theta":-0.059183623568445004,"vega":0.0613153447816981,"rho":0.018025390446276015,"breakevenPct":8.997814474989235},{"delta":0.5,"premium":2.8212753737284597,"strike":57.52190956630318,"iv":0.4981513306497024,"gamma":0.05037614913693264,"theta":-0.054798933789975204,"vega":0.06115490120084564,"rho":0.020116439001586533,"breakevenPct":7.314929646152658},{"delta":0.55,"premium":3.0150930167083607,"strike":56.38180578406847,"iv":0.453101000337902,"gamma":0.0550433511545942,"theta":-0.0504142440115054,"vega":0.060994457619993184,"rho":0.022207487556897054,"breakevenPct":5.6320448173160775},{"delta":0.6,"premium":3.208910659688261,"strike":55.24170200183376,"iv":0.40805067002610174,"gamma":0.059710553172255744,"theta":-0.046029554233035605,"vega":0.060834014039140724,"rho":0.024298536112207572,"breakevenPct":3.9491599884795017},{"delta":0.65,"premium":3.8814102564102564,"strike":54.15811965811966,"iv":0.40720504273504277,"gamma":0.05612017094017094,"theta":-0.04318051282051282,"vega":0.05692735042735043,"rho":0.026055150397015548,"breakevenPct":3.218086278730069},{"delta":0.7,"premium":4.682692307692307,"strike":53.08974358974359,"iv":0.4182520512820513,"gamma":0.050308205128205136,"theta":-0.04074461538461539,"vega":0.05201282051282052,"rho":0.027721789979607104,"breakevenPct":2.7430835807147447},{"delta":0.75,"premium":5.483974358974359,"strike":52.02136752136752,"iv":0.4292990598290598,"gamma":0.04449623931623932,"theta":-0.03830871794871795,"vega":0.0470982905982906,"rho":0.02938842956219866,"breakevenPct":2.2680808826994197},{"delta":0.8,"premium":6.285256410256411,"strike":50.952991452991455,"iv":0.4403460683760684,"gamma":0.0386842735042735,"theta":-0.03587282051282051,"vega":0.04218376068376068,"rho":0.03105506914479022,"breakevenPct":1.7930781846840944},{"delta":0.85,"premium":7.3121771217712155,"strike":49.66789667896679,"iv":0.45934612546125453,"gamma":0.032271217712177135,"theta":-0.03324833948339484,"vega":0.036763837638376394,"rho":0.03254593491833701,"breakevenPct":1.3339388240049987},{"delta":0.9,"premium":10.202706027060273,"strike":46.592865928659286,"iv":0.5440324723247233,"gamma":0.020893603936039347,"theta":-0.029066297662976626,"vega":0.027169741697416965,"rho":0.032585039231995565,"breakevenPct":1.0058188791029026}],"put":[{"delta":0.15,"premium":2.45,"strike":39.057878713997326,"iv":1.5927102387913932,"gamma":0.009243081543779254,"theta":-0.09841615282235547,"vega":0.037287308997047464,"rho":-0.008938489937954453,"breakevenPct":34.8961787053222},{"delta":0.2,"premium":2.45,"strike":45.10616849340329,"iv":1.1617284075900893,"gamma":0.01509666139391155,"theta":-0.08613415279568698,"vega":0.04481002824092902,"rho":-0.011281073636755456,"breakevenPct":24.13983906561749},{"delta":0.25,"premium":2.45,"strike":48.86357523643357,"iv":0.9115354224713688,"gamma":0.02229698544157927,"theta":-0.07522327328357097,"vega":0.05068911399166749,"rho":-0.013636602442809335,"breakevenPct":17.45762895885903},{"delta":0.3,"premium":2.45,"strike":51.2934965917796,"iv":0.7474162817862646,"gamma":0.030776955608879095,"theta":-0.06587336282977826,"vega":0.05489946642362914,"rho":-0.01600416932871493,"breakevenPct":13.136232274978475},{"delta":0.35,"premium":2.45,"strike":53.14783700850905,"iv":0.6206176755711214,"gamma":0.03981176421091286,"theta":-0.05720026889244344,"vega":0.05838627711356237,"rho":-0.018376955774371977,"breakevenPct":9.838454546489325},{"delta":0.4,"premium":2.4505558184350065,"strike":55.00108984006864,"iv":0.4939558700535814,"gamma":0.04883669710685864,"theta":-0.04853523674382098,"vega":0.061868019382334855,"rho":-0.020750064384638608,"breakevenPct":6.5435994635717},{"delta":0.45,"premium":2.9239023059145817,"strike":55.92922020767565,"iv":0.48365957037783286,"gamma":0.04946114992771667,"theta":-0.04672772899339005,"vega":0.06103845767005583,"rho":-0.02339721288223986,"breakevenPct":5.734807217213108},{"delta":0.5,"premium":3.3972487933941573,"strike":56.85735057528266,"iv":0.4733632707020844,"gamma":0.05008560274857471,"theta":-0.04492022124295912,"vega":0.060208895957776794,"rho":-0.026044361379841115,"breakevenPct":4.926014970854517},{"delta":0.55,"premium":3.870595280873733,"strike":57.78548094288967,"iv":0.46306697102633587,"gamma":0.05071005556943274,"theta":-0.043112713492528196,"vega":0.05937933424549777,"rho":-0.028691509877442373,"breakevenPct":4.117222724495925},{"delta":0.6,"premium":4.343941768353308,"strike":58.71361131049668,"iv":0.4527706713505874,"gamma":0.05133450839029077,"theta":-0.04130520574209727,"vega":0.05854977253321873,"rho":-0.03133865837504362,"breakevenPct":3.308430478137335},{"delta":0.65,"premium":4.817288255832883,"strike":59.64174167810369,"iv":0.44247437167483894,"gamma":0.051958961211148805,"theta":-0.03949769799166634,"vega":0.057720210820939706,"rho":-0.03398580687264488,"breakevenPct":2.499638231778743},{"delta":0.7,"premium":5.971798561151077,"strike":61.10431654676259,"iv":0.4590623741007194,"gamma":0.04782690647482015,"theta":-0.037695683453237414,"vega":0.0542858273381295,"rho":-0.03715864366736254,"breakevenPct":1.9517731004596943},{"delta":0.75,"premium":7.554532374100718,"strike":62.902877697841724,"iv":0.49255158273381294,"gamma":0.040704604316546766,"theta":-0.035897122302158274,"vega":0.049213884892086335,"rho":-0.04066196202997423,"breakevenPct":1.5679435821785328},{"delta":0.8,"premium":9.137266187050361,"strike":64.70143884892086,"iv":0.5260407913669065,"gamma":0.033582302158273375,"theta":-0.034098561151079135,"vega":0.044141942446043164,"rho":-0.04416528039258592,"breakevenPct":1.1841140638973713},{"delta":0.85,"premium":11.6944976076555,"strike":67.49401913875597,"iv":0.5562409090909091,"gamma":0.026314593301435412,"theta":-0.028213397129186607,"vega":0.03636662679425838,"rho":-0.04847345051477964,"breakevenPct":0.7655672575129253},{"delta":0.9,"premium":17.000000000000007,"strike":73.00000000000001,"iv":0.6614600000000002,"gamma":0.01701999999999999,"theta":-0.024280000000000003,"vega":0.027779999999999996,"rho":-0.055004347016224975,"breakevenPct":0.4090343233149509}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":75.52675816153089,"iv":1.2066317912667979,"gamma":0.0164692942202736,"theta":-0.10507086837872172,"vega":0.05088269646841845,"rho":0.009286287840818067,"breakevenPct":38.674654386503484},{"delta":0.3,"premium":2.45,"strike":67.25032973137571,"iv":0.923350580944923,"gamma":0.02379143720461891,"theta":-0.0881882485794801,"vega":0.05558892383532886,"rho":0.011505722941301835,"breakevenPct":23.955770463054815},{"delta":0.35,"premium":2.4282314680935633,"strike":62.82314680935631,"iv":0.732495441006495,"gamma":0.032530147797120275,"theta":-0.07471578815261654,"vega":0.05903407862409115,"rho":0.01372964267290596,"breakevenPct":16.04371025689112},{"delta":0.4,"premium":2.433640087768659,"strike":59.802117130772594,"iv":0.5882519912733031,"gamma":0.041041745101609545,"theta":-0.0635683133469148,"vega":0.06147578836255056,"rho":0.015934341890965497,"breakevenPct":10.680699303825813},{"delta":0.45,"premium":2.6274577307485596,"strike":58.66201334853788,"iv":0.5432016609615027,"gamma":0.04570894711927109,"theta":-0.059183623568445004,"vega":0.0613153447816981,"rho":0.018025390446276015,"breakevenPct":8.997814474989235},{"delta":0.5,"premium":2.8212753737284597,"strike":57.52190956630318,"iv":0.4981513306497024,"gamma":0.05037614913693264,"theta":-0.054798933789975204,"vega":0.06115490120084564,"rho":0.020116439001586533,"breakevenPct":7.314929646152658},{"delta":0.55,"premium":3.0150930167083607,"strike":56.38180578406847,"iv":0.453101000337902,"gamma":0.0550433511545942,"theta":-0.0504142440115054,"vega":0.060994457619993184,"rho":0.022207487556897054,"breakevenPct":5.6320448173160775},{"delta":0.6,"premium":3.208910659688261,"strike":55.24170200183376,"iv":0.40805067002610174,"gamma":0.059710553172255744,"theta":-0.046029554233035605,"vega":0.060834014039140724,"rho":0.024298536112207572,"breakevenPct":3.9491599884795017},{"delta":0.65,"premium":3.8814102564102564,"strike":54.15811965811966,"iv":0.40720504273504277,"gamma":0.05612017094017094,"theta":-0.04318051282051282,"vega":0.05692735042735043,"rho":0.026055150397015548,"breakevenPct":3.218086278730069},{"delta":0.7,"premium":4.682692307692307,"strike":53.08974358974359,"iv":0.4182520512820513,"gamma":0.050308205128205136,"theta":-0.04074461538461539,"vega":0.05201282051282052,"rho":0.027721789979607104,"breakevenPct":2.7430835807147447},{"delta":0.75,"premium":5.483974358974359,"strike":52.02136752136752,"iv":0.4292990598290598,"gamma":0.04449623931623932,"theta":-0.03830871794871795,"vega":0.0470982905982906,"rho":0.02938842956219866,"breakevenPct":2.2680808826994197},{"delta":0.8,"premium":6.285256410256411,"strike":50.952991452991455,"iv":0.4403460683760684,"gamma":0.0386842735042735,"theta":-0.03587282051282051,"vega":0.04218376068376068,"rho":0.03105506914479022,"breakevenPct":1.7930781846840944},{"delta":0.85,"premium":7.3121771217712155,"strike":49.66789667896679,"iv":0.45934612546125453,"gamma":0.032271217712177135,"theta":-0.03324833948339484,"vega":0.036763837638376394,"rho":0.03254593491833701,"breakevenPct":1.3339388240049987},{"delta":0.9,"premium":10.202706027060273,"strike":46.592865928659286,"iv":0.5440324723247233,"gamma":0.020893603936039347,"theta":-0.029066297662976626,"vega":0.027169741697416965,"rho":0.032585039231995565,"breakevenPct":1.0058188791029026}],"put":[{"delta":0.15,"premium":2.45,"strike":39.057878713997326,"iv":1.5927102387913932,"gamma":0.009243081543779254,"theta":-0.09841615282235547,"vega":0.037287308997047464,"rho":-0.008938489937954453,"breakevenPct":34.8961787053222},{"delta":0.2,"premium":2.45,"strike":45.10616849340329,"iv":1.1617284075900893,"gamma":0.01509666139391155,"theta":-0.08613415279568698,"vega":0.04481002824092902,"rho":-0.011281073636755456,"breakevenPct":24.13983906561749},{"delta":0.25,"premium":2.45,"strike":48.86357523643357,"iv":0.9115354224713688,"gamma":0.02229698544157927,"theta":-0.07522327328357097,"vega":0.05068911399166749,"rho":-0.013636602442809335,"breakevenPct":17.45762895885903},{"delta":0.3,"premium":2.45,"strike":51.2934965917796,"iv":0.7474162817862646,"gamma":0.030776955608879095,"theta":-0.06587336282977826,"vega":0.05489946642362914,"rho":-0.01600416932871493,"breakevenPct":13.136232274978475},{"delta":0.35,"premium":2.45,"strike":53.14783700850905,"iv":0.6206176755711214,"gamma":0.03981176421091286,"theta":-0.05720026889244344,"vega":0.05838627711356237,"rho":-0.018376955774371977,"breakevenPct":9.838454546489325},{"delta":0.4,"premium":2.4505558184350065,"strike":55.00108984006864,"iv":0.4939558700535814,"gamma":0.04883669710685864,"theta":-0.04853523674382098,"vega":0.061868019382334855,"rho":-0.020750064384638608,"breakevenPct":6.5435994635717},{"delta":0.45,"premium":2.9239023059145817,"strike":55.92922020767565,"iv":0.48365957037783286,"gamma":0.04946114992771667,"theta":-0.04672772899339005,"vega":0.06103845767005583,"rho":-0.02339721288223986,"breakevenPct":5.734807217213108},{"delta":0.5,"premium":3.3972487933941573,"strike":56.85735057528266,"iv":0.4733632707020844,"gamma":0.05008560274857471,"theta":-0.04492022124295912,"vega":0.060208895957776794,"rho":-0.026044361379841115,"breakevenPct":4.926014970854517},{"delta":0.55,"premium":3.870595280873733,"strike":57.78548094288967,"iv":0.46306697102633587,"gamma":0.05071005556943274,"theta":-0.043112713492528196,"vega":0.05937933424549777,"rho":-0.028691509877442373,"breakevenPct":4.117222724495925},{"delta":0.6,"premium":4.343941768353308,"strike":58.71361131049668,"iv":0.4527706713505874,"gamma":0.05133450839029077,"theta":-0.04130520574209727,"vega":0.05854977253321873,"rho":-0.03133865837504362,"breakevenPct":3.308430478137335},{"delta":0.65,"premium":4.817288255832883,"strike":59.64174167810369,"iv":0.44247437167483894,"gamma":0.051958961211148805,"theta":-0.03949769799166634,"vega":0.057720210820939706,"rho":-0.03398580687264488,"breakevenPct":2.499638231778743},{"delta":0.7,"premium":5.971798561151077,"strike":61.10431654676259,"iv":0.4590623741007194,"gamma":0.04782690647482015,"theta":-0.037695683453237414,"vega":0.0542858273381295,"rho":-0.03715864366736254,"breakevenPct":1.9517731004596943},{"delta":0.75,"premium":7.554532374100718,"strike":62.902877697841724,"iv":0.49255158273381294,"gamma":0.040704604316546766,"theta":-0.035897122302158274,"vega":0.049213884892086335,"rho":-0.04066196202997423,"breakevenPct":1.5679435821785328},{"delta":0.8,"premium":9.137266187050361,"strike":64.70143884892086,"iv":0.5260407913669065,"gamma":0.033582302158273375,"theta":-0.034098561151079135,"vega":0.044141942446043164,"rho":-0.04416528039258592,"breakevenPct":1.1841140638973713},{"delta":0.85,"premium":11.6944976076555,"strike":67.49401913875597,"iv":0.5562409090909091,"gamma":0.026314593301435412,"theta":-0.028213397129186607,"vega":0.03636662679425838,"rho":-0.04847345051477964,"breakevenPct":0.7655672575129253},{"delta":0.9,"premium":17.000000000000007,"strike":73.00000000000001,"iv":0.6614600000000002,"gamma":0.01701999999999999,"theta":-0.024280000000000003,"vega":0.027779999999999996,"rho":-0.055004347016224975,"breakevenPct":0.4090343233149509}]}},"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"}}