{"symbol":"CVI","url":"https://intraalpha.com/companies/CVI","capturedAt":"2026-10-22T23:51:47.074Z","state":"partial","quote":{"symbol":"CVI","last_price":58.63,"prev_close":60.73,"regular_close":58.63,"change":-2.1,"change_pct":-3.4579,"regular_change":-2.1,"regular_change_pct":-3.4579,"extended_change":0,"extended_change_pct":0,"bid":56.47,"ask":60.61,"bid_size":100,"ask_size":100,"volume":611364,"vwap":58.586736,"open":61.46,"high":61.46,"low":57.47,"close":58.63,"trade_count":14258,"last_trade_at":"2026-10-22T23:00:00.002727649Z","last_quote_at":"2026-10-22T21:44:29.825028054Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:33.258897194-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:59.561Z","bars":[{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-15T11:05:00Z","v":252,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T11:40:00Z","v":130,"vw":62.5},{"c":62,"h":62,"l":62,"n":32,"o":62,"t":"2026-10-15T12:55:00Z","v":1504,"vw":62},{"c":60.76,"h":61.3,"l":60.1101,"n":278,"o":60.8,"t":"2026-10-15T13:30:00Z","v":47891,"vw":60.649513},{"c":60.97,"h":61.5,"l":60.96,"n":126,"o":60.99,"t":"2026-10-15T13:35:00Z","v":6127,"vw":61.213496},{"c":61.76,"h":62.175,"l":61.4,"n":184,"o":61.42,"t":"2026-10-15T13:40:00Z","v":10578,"vw":61.637377},{"c":61.26,"h":61.46,"l":60.985,"n":86,"o":61.46,"t":"2026-10-15T13:45:00Z","v":6640,"vw":61.272086},{"c":60.86,"h":61.07,"l":60.74,"n":97,"o":61.06,"t":"2026-10-15T13:50:00Z","v":7166,"vw":60.934907},{"c":61.7,"h":61.905,"l":60.74,"n":285,"o":61.0475,"t":"2026-10-15T13:55:00Z","v":18565,"vw":61.501377},{"c":61.85,"h":62.28,"l":61.57,"n":1469,"o":61.8,"t":"2026-10-15T14:00:00Z","v":94259,"vw":61.927084},{"c":61.9,"h":62.29,"l":61.845,"n":327,"o":61.845,"t":"2026-10-15T14:05:00Z","v":15331,"vw":62.111402},{"c":62.0699,"h":62.2,"l":61.99,"n":105,"o":62.2,"t":"2026-10-15T14:10:00Z","v":2863,"vw":62.061529},{"c":61.980322,"h":62.13,"l":61.9,"n":114,"o":61.9,"t":"2026-10-15T14:15:00Z","v":6729,"vw":62.003627},{"c":62.16,"h":62.165,"l":61.97,"n":41,"o":62.115,"t":"2026-10-15T14:20:00Z","v":2004,"vw":62.126144},{"c":62.12,"h":62.14,"l":61.91,"n":195,"o":61.98,"t":"2026-10-15T14:25:00Z","v":6885,"vw":62.01843},{"c":62.73,"h":62.85,"l":62.1725,"n":170,"o":62.1725,"t":"2026-10-15T14:30:00Z","v":10880,"vw":62.464087},{"c":62.39,"h":62.74,"l":62.36,"n":143,"o":62.74,"t":"2026-10-15T14:35:00Z","v":5743,"vw":62.482934},{"c":62.53,"h":62.74,"l":62.28,"n":223,"o":62.42,"t":"2026-10-15T14:40:00Z","v":9708,"vw":62.558116},{"c":62.585,"h":62.77,"l":62.43,"n":101,"o":62.7302,"t":"2026-10-15T14:45:00Z","v":4648,"vw":62.510056},{"c":62.38,"h":62.77,"l":62.23,"n":225,"o":62.45,"t":"2026-10-15T14:50:00Z","v":8261,"vw":62.3467},{"c":62.08,"h":62.475,"l":62.08,"n":228,"o":62.36,"t":"2026-10-15T14:55:00Z","v":6540,"vw":62.335882},{"c":61.8101,"h":62.07,"l":61.75,"n":160,"o":62.07,"t":"2026-10-15T15:00:00Z","v":4700,"vw":61.912983},{"c":61.555,"h":61.99,"l":61.43,"n":255,"o":61.8201,"t":"2026-10-15T15:05:00Z","v":17254,"vw":61.608287},{"c":61.44,"h":61.64,"l":61.22,"n":323,"o":61.56,"t":"2026-10-15T15:10:00Z","v":15970,"vw":61.508853},{"c":61.82,"h":61.82,"l":61.445,"n":333,"o":61.445,"t":"2026-10-15T15:15:00Z","v":10712,"vw":61.646667},{"c":61.47,"h":61.78,"l":61.47,"n":182,"o":61.78,"t":"2026-10-15T15:20:00Z","v":4163,"vw":61.611458},{"c":61.43,"h":61.47,"l":61.3,"n":69,"o":61.47,"t":"2026-10-15T15:25:00Z","v":1323,"vw":61.420358},{"c":61.435,"h":61.49,"l":61.39,"n":78,"o":61.445,"t":"2026-10-15T15:30:00Z","v":3172,"vw":61.449072},{"c":61.445,"h":61.59,"l":61.15,"n":312,"o":61.28,"t":"2026-10-15T15:35:00Z","v":21413,"vw":61.414022},{"c":61.79,"h":61.79,"l":61.56,"n":155,"o":61.56,"t":"2026-10-15T15:40:00Z","v":5722,"vw":61.643189},{"c":61.6711,"h":61.6711,"l":61.36,"n":119,"o":61.53,"t":"2026-10-15T15:45:00Z","v":4688,"vw":61.474022},{"c":61.39,"h":61.44,"l":61.27,"n":73,"o":61.37,"t":"2026-10-15T15:50:00Z","v":2376,"vw":61.343096},{"c":61.31,"h":61.395,"l":61.16,"n":134,"o":61.395,"t":"2026-10-15T15:55:00Z","v":5574,"vw":61.252534},{"c":61.39,"h":61.39,"l":61.27,"n":46,"o":61.27,"t":"2026-10-15T16:00:00Z","v":932,"vw":61.37},{"c":61.66,"h":61.82,"l":61.39,"n":162,"o":61.39,"t":"2026-10-15T16:05:00Z","v":8933,"vw":61.617691},{"c":61.56,"h":61.82,"l":61.56,"n":135,"o":61.67,"t":"2026-10-15T16:10:00Z","v":5789,"vw":61.66131},{"c":61.515,"h":61.685,"l":61.45,"n":96,"o":61.685,"t":"2026-10-15T16:15:00Z","v":3505,"vw":61.554631},{"c":61.415,"h":61.5,"l":61.385,"n":54,"o":61.385,"t":"2026-10-15T16:20:00Z","v":1477,"vw":61.41125},{"c":61.47,"h":61.47,"l":61.465,"n":24,"o":61.465,"t":"2026-10-15T16:25:00Z","v":766,"vw":61.468019},{"c":61.58,"h":61.58,"l":61.35,"n":102,"o":61.4745,"t":"2026-10-15T16:30:00Z","v":7003,"vw":61.411125},{"c":61.52,"h":61.55,"l":61.29,"n":176,"o":61.535,"t":"2026-10-15T16:35:00Z","v":9441,"vw":61.429271},{"c":61.21,"h":61.47,"l":61.15,"n":113,"o":61.47,"t":"2026-10-15T16:40:00Z","v":3282,"vw":61.210172},{"c":61.01,"h":61.215,"l":60.97,"n":120,"o":61.215,"t":"2026-10-15T16:45:00Z","v":4311,"vw":61.03735},{"c":60.855,"h":61.015,"l":60.78,"n":218,"o":60.97,"t":"2026-10-15T16:50:00Z","v":12551,"vw":60.865517},{"c":60.785,"h":60.865,"l":60.78,"n":90,"o":60.86,"t":"2026-10-15T16:55:00Z","v":5305,"vw":60.83309},{"c":60.79,"h":60.95,"l":60.77,"n":96,"o":60.79,"t":"2026-10-15T17:00:00Z","v":2902,"vw":60.85425},{"c":61.08,"h":61.08,"l":60.67,"n":239,"o":60.75,"t":"2026-10-15T17:05:00Z","v":8485,"vw":60.821746},{"c":61.11,"h":61.23,"l":61.05,"n":86,"o":61.135,"t":"2026-10-15T17:10:00Z","v":3182,"vw":61.133203},{"c":61.18,"h":61.23,"l":61.01,"n":99,"o":61.09,"t":"2026-10-15T17:15:00Z","v":3644,"vw":61.066892},{"c":61.2,"h":61.245,"l":61.2,"n":110,"o":61.24,"t":"2026-10-15T17:20:00Z","v":4308,"vw":61.225288},{"c":61.27,"h":61.285,"l":61.2,"n":81,"o":61.2,"t":"2026-10-15T17:25:00Z","v":2293,"vw":61.252592},{"c":60.97,"h":61.3,"l":60.95,"n":199,"o":61.3,"t":"2026-10-15T17:30:00Z","v":10372,"vw":61.155143},{"c":61.175,"h":61.175,"l":60.92,"n":128,"o":60.92,"t":"2026-10-15T17:35:00Z","v":2548,"vw":61.03325},{"c":61.38,"h":61.53,"l":61.09,"n":198,"o":61.19,"t":"2026-10-15T17:40:00Z","v":10146,"vw":61.359574},{"c":61.47,"h":61.47,"l":61.21,"n":94,"o":61.39,"t":"2026-10-15T17:45:00Z","v":3134,"vw":61.341026},{"c":61.52,"h":61.52,"l":61.46,"n":103,"o":61.46,"t":"2026-10-15T17:50:00Z","v":2924,"vw":61.494795},{"c":61.715,"h":61.99,"l":61.59,"n":125,"o":61.75,"t":"2026-10-15T17:55:00Z","v":4499,"vw":61.71949},{"c":61.705,"h":61.715,"l":61.58,"n":85,"o":61.715,"t":"2026-10-15T18:00:00Z","v":2482,"vw":61.689412},{"c":61.735,"h":61.735,"l":61.7,"n":76,"o":61.73,"t":"2026-10-15T18:05:00Z","v":2685,"vw":61.7195},{"c":61.675,"h":61.76,"l":61.6,"n":161,"o":61.755,"t":"2026-10-15T18:10:00Z","v":6723,"vw":61.666918},{"c":61.705,"h":61.705,"l":61.58,"n":89,"o":61.64,"t":"2026-10-15T18:15:00Z","v":2622,"vw":61.656177},{"c":61.61,"h":61.75,"l":61.57,"n":96,"o":61.75,"t":"2026-10-15T18:20:00Z","v":3477,"vw":61.652381},{"c":61.32,"h":61.69,"l":61.28,"n":171,"o":61.605,"t":"2026-10-15T18:25:00Z","v":5432,"vw":61.49817},{"c":61.22,"h":61.325,"l":61.16,"n":210,"o":61.27,"t":"2026-10-15T18:30:00Z","v":7063,"vw":61.249753},{"c":61.32,"h":61.4,"l":61.22,"n":102,"o":61.22,"t":"2026-10-15T18:35:00Z","v":4101,"vw":61.2822},{"c":61.1825,"h":61.39,"l":61.16,"n":247,"o":61.32,"t":"2026-10-15T18:40:00Z","v":7878,"vw":61.294179},{"c":61.27,"h":61.27,"l":61.055,"n":129,"o":61.095,"t":"2026-10-15T18:45:00Z","v":4078,"vw":61.141759},{"c":61.025,"h":61.24,"l":61,"n":149,"o":61.24,"t":"2026-10-15T18:50:00Z","v":5595,"vw":61.140827},{"c":61,"h":61.06,"l":60.955,"n":142,"o":61.06,"t":"2026-10-15T18:55:00Z","v":6450,"vw":61.008098},{"c":61.03,"h":61.15,"l":60.97,"n":196,"o":61.01,"t":"2026-10-15T19:00:00Z","v":6618,"vw":61.043515},{"c":61.06,"h":61.12,"l":60.95,"n":172,"o":60.95,"t":"2026-10-15T19:05:00Z","v":5734,"vw":61.061098},{"c":61.14,"h":61.14,"l":61.04,"n":180,"o":61.1,"t":"2026-10-15T19:10:00Z","v":5726,"vw":61.0705},{"c":61.31,"h":61.325,"l":61.19,"n":141,"o":61.19,"t":"2026-10-15T19:15:00Z","v":4226,"vw":61.3025},{"c":61.2875,"h":61.32,"l":61.17,"n":250,"o":61.31,"t":"2026-10-15T19:20:00Z","v":6901,"vw":61.276148},{"c":61.485,"h":61.55,"l":61.265,"n":300,"o":61.265,"t":"2026-10-15T19:25:00Z","v":7562,"vw":61.459117},{"c":61.34,"h":61.4,"l":61.19,"n":391,"o":61.4,"t":"2026-10-15T19:30:00Z","v":22090,"vw":61.323288},{"c":61.355,"h":61.465,"l":61.27,"n":302,"o":61.39,"t":"2026-10-15T19:35:00Z","v":17443,"vw":61.355158},{"c":61.59,"h":61.59,"l":61.33,"n":321,"o":61.35,"t":"2026-10-15T19:40:00Z","v":13862,"vw":61.471272},{"c":61.655,"h":61.77,"l":61.52,"n":397,"o":61.52,"t":"2026-10-15T19:45:00Z","v":18992,"vw":61.667524},{"c":61.86,"h":61.955,"l":61.69,"n":708,"o":61.69,"t":"2026-10-15T19:50:00Z","v":28653,"vw":61.830202},{"c":61.71,"h":61.93,"l":61.59,"n":1607,"o":61.89,"t":"2026-10-15T19:55:00Z","v":86328,"vw":61.768087},{"c":61.68,"h":61.68,"l":61.68,"n":39,"o":61.68,"t":"2026-10-15T20:00:00Z","v":149751,"vw":61.68},{"c":62.2777,"h":62.2777,"l":62.2777,"n":1,"o":62.2777,"t":"2026-10-15T23:10:00Z","v":160,"vw":62.2777},{"c":62.46,"h":62.46,"l":62.46,"n":1,"o":62.46,"t":"2026-10-16T13:05:00Z","v":400,"vw":62.46},{"c":62.75,"h":62.75,"l":62.25,"n":86,"o":62.5,"t":"2026-10-16T13:30:00Z","v":15739,"vw":62.500596},{"c":62.2,"h":62.9172,"l":62.2,"n":169,"o":62.61,"t":"2026-10-16T13:35:00Z","v":13176,"vw":62.560986},{"c":61.77,"h":62.51,"l":61.77,"n":89,"o":62.51,"t":"2026-10-16T13:40:00Z","v":6008,"vw":61.993736},{"c":61.5,"h":61.68,"l":61.5,"n":52,"o":61.68,"t":"2026-10-16T13:45:00Z","v":3159,"vw":61.51445},{"c":61.39,"h":61.555,"l":61.39,"n":56,"o":61.5,"t":"2026-10-16T13:50:00Z","v":1170,"vw":61.447059},{"c":60.655,"h":61.38,"l":60.5836,"n":126,"o":61.38,"t":"2026-10-16T13:55:00Z","v":4050,"vw":60.965213},{"c":60.53,"h":60.53,"l":60.38,"n":93,"o":60.525,"t":"2026-10-16T14:00:00Z","v":3849,"vw":60.410883},{"c":60.82,"h":60.82,"l":60.53,"n":123,"o":60.53,"t":"2026-10-16T14:05:00Z","v":2779,"vw":60.673285},{"c":60.56,"h":60.82,"l":60.5,"n":93,"o":60.62,"t":"2026-10-16T14:10:00Z","v":3078,"vw":60.635114},{"c":61,"h":61.1,"l":60.75,"n":98,"o":60.75,"t":"2026-10-16T14:15:00Z","v":2714,"vw":60.998158},{"c":60.79,"h":61.05,"l":60.79,"n":74,"o":60.99,"t":"2026-10-16T14:20:00Z","v":2919,"vw":60.945957},{"c":60.82,"h":61.03,"l":60.49,"n":163,"o":60.8,"t":"2026-10-16T14:25:00Z","v":7940,"vw":60.728152},{"c":61.225,"h":61.44,"l":60.98,"n":121,"o":60.98,"t":"2026-10-16T14:30:00Z","v":5647,"vw":61.373931},{"c":61.465,"h":61.465,"l":61.365,"n":21,"o":61.365,"t":"2026-10-16T14:35:00Z","v":1229,"vw":61.415},{"c":61.535,"h":61.69,"l":61.37,"n":137,"o":61.69,"t":"2026-10-16T14:40:00Z","v":5338,"vw":61.570093},{"c":61.57,"h":61.57,"l":61.41,"n":36,"o":61.41,"t":"2026-10-16T14:45:00Z","v":1148,"vw":61.512222},{"c":61.275,"h":61.5,"l":61.19,"n":123,"o":61.5,"t":"2026-10-16T14:50:00Z","v":5658,"vw":61.297253},{"c":61.275,"h":61.275,"l":61.275,"n":24,"o":61.275,"t":"2026-10-16T14:55:00Z","v":509,"vw":61.275},{"c":61.505,"h":61.54,"l":61.33,"n":69,"o":61.33,"t":"2026-10-16T15:00:00Z","v":2560,"vw":61.49311},{"c":61.315,"h":61.41,"l":61.23,"n":121,"o":61.41,"t":"2026-10-16T15:05:00Z","v":4145,"vw":61.331619},{"c":61.18,"h":61.315,"l":61.15,"n":138,"o":61.23,"t":"2026-10-16T15:10:00Z","v":7394,"vw":61.203307},{"c":61.29,"h":61.37,"l":61.215,"n":93,"o":61.215,"t":"2026-10-16T15:15:00Z","v":3829,"vw":61.24412},{"c":61.285,"h":61.41,"l":61.255,"n":52,"o":61.41,"t":"2026-10-16T15:20:00Z","v":1915,"vw":61.270417},{"c":61.46,"h":61.48,"l":61.285,"n":169,"o":61.285,"t":"2026-10-16T15:25:00Z","v":4442,"vw":61.388947},{"c":61.495,"h":61.63,"l":61.4352,"n":105,"o":61.48,"t":"2026-10-16T15:30:00Z","v":2662,"vw":61.511008},{"c":61.38,"h":61.39,"l":61.15,"n":165,"o":61.39,"t":"2026-10-16T15:35:00Z","v":5250,"vw":61.264451},{"c":61.4,"h":61.4,"l":61.4,"n":14,"o":61.4,"t":"2026-10-16T15:40:00Z","v":140,"vw":61.4},{"c":61.14,"h":61.46,"l":61,"n":135,"o":61.39,"t":"2026-10-16T15:45:00Z","v":3027,"vw":61.179281},{"c":61.26,"h":61.43,"l":61.13,"n":128,"o":61.36,"t":"2026-10-16T15:50:00Z","v":4579,"vw":61.267007},{"c":61.295,"h":61.295,"l":61.295,"n":39,"o":61.295,"t":"2026-10-16T15:55:00Z","v":725,"vw":61.295},{"c":61.265,"h":61.29,"l":61.18,"n":47,"o":61.29,"t":"2026-10-16T16:00:00Z","v":1042,"vw":61.2475},{"c":61.12,"h":61.22,"l":61.12,"n":37,"o":61.17,"t":"2026-10-16T16:05:00Z","v":1092,"vw":61.161103},{"c":61.41,"h":61.41,"l":61.2824,"n":118,"o":61.32,"t":"2026-10-16T16:10:00Z","v":2606,"vw":61.335631},{"c":61.53,"h":61.57,"l":61.35,"n":144,"o":61.415,"t":"2026-10-16T16:15:00Z","v":4099,"vw":61.422858},{"c":61.44,"h":61.44,"l":61.39,"n":24,"o":61.39,"t":"2026-10-16T16:20:00Z","v":531,"vw":61.41488},{"c":61.59,"h":61.685,"l":61.43,"n":135,"o":61.48,"t":"2026-10-16T16:25:00Z","v":4712,"vw":61.560783},{"c":61.59,"h":61.59,"l":61.59,"n":19,"o":61.59,"t":"2026-10-16T16:30:00Z","v":488,"vw":61.59},{"c":61.61,"h":61.78,"l":61.6,"n":60,"o":61.6,"t":"2026-10-16T16:35:00Z","v":1475,"vw":61.646906},{"c":61.61,"h":61.8,"l":61.55,"n":134,"o":61.68,"t":"2026-10-16T16:40:00Z","v":2146,"vw":61.637715},{"c":61.55,"h":61.62,"l":61.55,"n":87,"o":61.59,"t":"2026-10-16T16:45:00Z","v":1980,"vw":61.5775},{"c":61.66,"h":61.66,"l":61.5,"n":65,"o":61.52,"t":"2026-10-16T16:50:00Z","v":2350,"vw":61.534375},{"c":61.45,"h":61.68,"l":61.41,"n":59,"o":61.585,"t":"2026-10-16T16:55:00Z","v":2536,"vw":61.496737},{"c":61.77,"h":61.77,"l":61.58,"n":50,"o":61.58,"t":"2026-10-16T17:00:00Z","v":1231,"vw":61.636667},{"c":61.5,"h":61.53,"l":61.45,"n":158,"o":61.53,"t":"2026-10-16T17:05:00Z","v":3366,"vw":61.4715},{"c":61.67,"h":61.67,"l":61.51,"n":97,"o":61.51,"t":"2026-10-16T17:10:00Z","v":1929,"vw":61.5975},{"c":61.78,"h":61.78,"l":61.64,"n":73,"o":61.65,"t":"2026-10-16T17:15:00Z","v":1534,"vw":61.672964},{"c":61.72,"h":61.78,"l":61.49,"n":113,"o":61.665,"t":"2026-10-16T17:20:00Z","v":2909,"vw":61.616292},{"c":61.92,"h":61.92,"l":61.685,"n":80,"o":61.685,"t":"2026-10-16T17:25:00Z","v":1922,"vw":61.781775},{"c":61.75,"h":61.77,"l":61.75,"n":135,"o":61.77,"t":"2026-10-16T17:30:00Z","v":2187,"vw":61.7625},{"c":61.89,"h":61.99,"l":61.79,"n":155,"o":61.85,"t":"2026-10-16T17:35:00Z","v":4888,"vw":61.861905},{"c":61.7325,"h":61.83,"l":61.68,"n":114,"o":61.8,"t":"2026-10-16T17:40:00Z","v":2324,"vw":61.751044},{"c":61.83,"h":61.855,"l":61.77,"n":47,"o":61.8,"t":"2026-10-16T17:45:00Z","v":2089,"vw":61.801562},{"c":61.75,"h":61.86,"l":61.68,"n":117,"o":61.8,"t":"2026-10-16T17:50:00Z","v":6190,"vw":61.756965},{"c":61.69,"h":61.755,"l":61.62,"n":84,"o":61.755,"t":"2026-10-16T17:55:00Z","v":1645,"vw":61.698073},{"c":61.65,"h":61.69,"l":61.64,"n":77,"o":61.64,"t":"2026-10-16T18:00:00Z","v":1879,"vw":61.674513},{"c":61.575,"h":61.76,"l":61.575,"n":169,"o":61.705,"t":"2026-10-16T18:05:00Z","v":2939,"vw":61.637754},{"c":61.76,"h":61.76,"l":61.63,"n":99,"o":61.63,"t":"2026-10-16T18:10:00Z","v":2068,"vw":61.6835},{"c":61.63,"h":61.81,"l":61.63,"n":90,"o":61.81,"t":"2026-10-16T18:15:00Z","v":2347,"vw":61.712717},{"c":61.78,"h":61.78,"l":61.63,"n":81,"o":61.63,"t":"2026-10-16T18:20:00Z","v":1611,"vw":61.717896},{"c":61.8,"h":61.8,"l":61.62,"n":127,"o":61.71,"t":"2026-10-16T18:25:00Z","v":4453,"vw":61.692324},{"c":61.84,"h":61.86,"l":61.725,"n":36,"o":61.86,"t":"2026-10-16T18:30:00Z","v":704,"vw":61.775},{"c":61.81,"h":61.87,"l":61.76,"n":159,"o":61.84,"t":"2026-10-16T18:35:00Z","v":7447,"vw":61.781739},{"c":61.635,"h":61.825,"l":61.635,"n":212,"o":61.805,"t":"2026-10-16T18:40:00Z","v":5994,"vw":61.72564},{"c":61.77,"h":61.77,"l":61.655,"n":77,"o":61.68,"t":"2026-10-16T18:45:00Z","v":2548,"vw":61.685555},{"c":61.65,"h":61.65,"l":61.58,"n":97,"o":61.63,"t":"2026-10-16T18:50:00Z","v":1859,"vw":61.617778},{"c":61.66,"h":61.665,"l":61.45,"n":267,"o":61.52,"t":"2026-10-16T18:55:00Z","v":8539,"vw":61.558035},{"c":61.6,"h":61.69,"l":61.57,"n":154,"o":61.67,"t":"2026-10-16T19:00:00Z","v":5376,"vw":61.636865},{"c":61.7,"h":61.7,"l":61.58,"n":100,"o":61.65,"t":"2026-10-16T19:05:00Z","v":2388,"vw":61.630539},{"c":61.565,"h":61.71,"l":61.565,"n":257,"o":61.68,"t":"2026-10-16T19:10:00Z","v":9284,"vw":61.677543},{"c":61.395,"h":61.54,"l":61.38,"n":175,"o":61.54,"t":"2026-10-16T19:15:00Z","v":4983,"vw":61.454624},{"c":61.51,"h":61.53,"l":61.38,"n":162,"o":61.38,"t":"2026-10-16T19:20:00Z","v":2933,"vw":61.480706},{"c":61.4,"h":61.465,"l":61.28,"n":283,"o":61.465,"t":"2026-10-16T19:25:00Z","v":7564,"vw":61.372586},{"c":61.33,"h":61.5,"l":61.33,"n":204,"o":61.48,"t":"2026-10-16T19:30:00Z","v":5383,"vw":61.4238},{"c":61.205,"h":61.32,"l":61.205,"n":159,"o":61.32,"t":"2026-10-16T19:35:00Z","v":4878,"vw":61.251195},{"c":61.22,"h":61.34,"l":61.21,"n":244,"o":61.26,"t":"2026-10-16T19:40:00Z","v":5532,"vw":61.273658},{"c":61.275,"h":61.4,"l":61.22,"n":315,"o":61.3,"t":"2026-10-16T19:45:00Z","v":11032,"vw":61.28514},{"c":61.38,"h":61.49,"l":61.23,"n":382,"o":61.23,"t":"2026-10-16T19:50:00Z","v":14632,"vw":61.352167},{"c":61.48,"h":61.7,"l":61.36,"n":1782,"o":61.41,"t":"2026-10-16T19:55:00Z","v":94474,"vw":61.542665},{"c":61.76,"h":61.76,"l":61.42,"n":42,"o":61.42,"t":"2026-10-16T20:00:00Z","v":172905,"vw":61.421446},{"c":61.4872,"h":61.4872,"l":61.4872,"n":1,"o":61.4872,"t":"2026-10-16T20:50:00Z","v":160,"vw":61.4872},{"c":60.55,"h":60.55,"l":60.55,"n":5,"o":60.55,"t":"2026-10-19T11:55:00Z","v":1363,"vw":60.55},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-10-19T12:50:00Z","v":166,"vw":60.79},{"c":60.7795,"h":60.8,"l":60.74,"n":14,"o":60.74,"t":"2026-10-19T13:10:00Z","v":3875,"vw":60.754374},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-19T13:20:00Z","v":101,"vw":60.8},{"c":62.21,"h":62.625,"l":61.97,"n":193,"o":62,"t":"2026-10-19T13:30:00Z","v":29270,"vw":62.175761},{"c":62.205,"h":62.25,"l":62.205,"n":61,"o":62.23,"t":"2026-10-19T13:35:00Z","v":4174,"vw":62.233961},{"c":62.61,"h":62.8,"l":62.37,"n":104,"o":62.37,"t":"2026-10-19T13:40:00Z","v":4850,"vw":62.696881},{"c":62.54,"h":62.755,"l":62.515,"n":73,"o":62.755,"t":"2026-10-19T13:45:00Z","v":1987,"vw":62.660638},{"c":63.2836,"h":63.2836,"l":62.63,"n":190,"o":62.63,"t":"2026-10-19T13:50:00Z","v":23028,"vw":63.004829},{"c":63.385,"h":63.385,"l":62.9183,"n":171,"o":62.9183,"t":"2026-10-19T13:55:00Z","v":7124,"vw":63.21522},{"c":62.79,"h":63.46,"l":62.79,"n":147,"o":63.31,"t":"2026-10-19T14:00:00Z","v":6622,"vw":63.069045},{"c":62.6,"h":62.875,"l":62.38,"n":78,"o":62.875,"t":"2026-10-19T14:05:00Z","v":3296,"vw":62.757366},{"c":62.535,"h":62.72,"l":62.38,"n":96,"o":62.525,"t":"2026-10-19T14:10:00Z","v":4965,"vw":62.639342},{"c":62.22,"h":62.6961,"l":62.22,"n":174,"o":62.6961,"t":"2026-10-19T14:15:00Z","v":7363,"vw":62.548275},{"c":61.91,"h":62.11,"l":61.85,"n":156,"o":62.11,"t":"2026-10-19T14:20:00Z","v":4513,"vw":61.987635},{"c":61.575,"h":61.825,"l":61.41,"n":132,"o":61.825,"t":"2026-10-19T14:25:00Z","v":7181,"vw":61.562572},{"c":61.636,"h":61.82,"l":61.57,"n":95,"o":61.6,"t":"2026-10-19T14:30:00Z","v":3643,"vw":61.694002},{"c":61.29,"h":61.63,"l":61.29,"n":113,"o":61.5925,"t":"2026-10-19T14:35:00Z","v":4312,"vw":61.46776},{"c":61.13,"h":61.445,"l":61.13,"n":172,"o":61.31,"t":"2026-10-19T14:40:00Z","v":6718,"vw":61.272423},{"c":61.04,"h":61.1,"l":60.67,"n":152,"o":61.1,"t":"2026-10-19T14:45:00Z","v":4300,"vw":60.894271},{"c":61.18,"h":61.215,"l":60.82,"n":218,"o":60.835,"t":"2026-10-19T14:50:00Z","v":11061,"vw":61.069507},{"c":61.38,"h":61.45,"l":61.19,"n":187,"o":61.285,"t":"2026-10-19T14:55:00Z","v":7395,"vw":61.277407},{"c":61.07,"h":61.35,"l":61,"n":105,"o":61.34,"t":"2026-10-19T15:00:00Z","v":3727,"vw":61.175279},{"c":61.09,"h":61.09,"l":60.86,"n":153,"o":60.99,"t":"2026-10-19T15:05:00Z","v":9011,"vw":60.926534},{"c":61.015,"h":61.015,"l":60.8,"n":109,"o":60.945,"t":"2026-10-19T15:10:00Z","v":3810,"vw":60.910124},{"c":61.12,"h":61.125,"l":60.835,"n":104,"o":60.9,"t":"2026-10-19T15:15:00Z","v":3692,"vw":60.994631},{"c":60.88,"h":61.04,"l":60.88,"n":173,"o":61.04,"t":"2026-10-19T15:20:00Z","v":5742,"vw":60.965223},{"c":60.94,"h":61.11,"l":60.8694,"n":130,"o":60.955,"t":"2026-10-19T15:25:00Z","v":4038,"vw":60.962913},{"c":61.24,"h":61.24,"l":60.85,"n":138,"o":60.85,"t":"2026-10-19T15:30:00Z","v":5031,"vw":61.033357},{"c":61.53,"h":61.57,"l":61.25,"n":132,"o":61.25,"t":"2026-10-19T15:35:00Z","v":4534,"vw":61.42971},{"c":61.325,"h":61.555,"l":61.2,"n":137,"o":61.54,"t":"2026-10-19T15:40:00Z","v":5291,"vw":61.426787},{"c":61.08,"h":61.45,"l":60.9875,"n":100,"o":61.33,"t":"2026-10-19T15:45:00Z","v":5175,"vw":61.258174},{"c":61.3,"h":61.39,"l":61.07,"n":127,"o":61.07,"t":"2026-10-19T15:50:00Z","v":4792,"vw":61.189136},{"c":61.165,"h":61.1651,"l":61.03,"n":76,"o":61.13,"t":"2026-10-19T15:55:00Z","v":2043,"vw":61.133878},{"c":61.025,"h":61.025,"l":60.96,"n":35,"o":61,"t":"2026-10-19T16:00:00Z","v":1003,"vw":60.995191},{"c":60.9403,"h":60.95,"l":60.795,"n":127,"o":60.95,"t":"2026-10-19T16:05:00Z","v":4007,"vw":60.878121},{"c":61.24,"h":61.24,"l":61,"n":86,"o":61,"t":"2026-10-19T16:10:00Z","v":2004,"vw":61.10483},{"c":61.29,"h":61.29,"l":61.09,"n":92,"o":61.265,"t":"2026-10-19T16:15:00Z","v":1616,"vw":61.20625},{"c":60.665,"h":61.045,"l":60.66,"n":140,"o":60.96,"t":"2026-10-19T16:20:00Z","v":5146,"vw":60.911402},{"c":61.01,"h":61.01,"l":60.665,"n":137,"o":60.665,"t":"2026-10-19T16:25:00Z","v":5706,"vw":60.872554},{"c":60.92,"h":61.16,"l":60.86,"n":103,"o":61.16,"t":"2026-10-19T16:30:00Z","v":4037,"vw":60.985549},{"c":60.925,"h":60.93,"l":60.91,"n":37,"o":60.91,"t":"2026-10-19T16:35:00Z","v":971,"vw":60.92125},{"c":60.92,"h":61,"l":60.8,"n":110,"o":60.925,"t":"2026-10-19T16:40:00Z","v":6823,"vw":60.86455},{"c":60.61,"h":60.915,"l":60.565,"n":194,"o":60.83,"t":"2026-10-19T16:45:00Z","v":7709,"vw":60.685575},{"c":60.52,"h":60.825,"l":60.52,"n":120,"o":60.61,"t":"2026-10-19T16:50:00Z","v":4355,"vw":60.651116},{"c":60.5,"h":60.64,"l":60.4,"n":98,"o":60.64,"t":"2026-10-19T16:55:00Z","v":4828,"vw":60.462297},{"c":60.755,"h":60.81,"l":60.5,"n":174,"o":60.57,"t":"2026-10-19T17:00:00Z","v":7555,"vw":60.661882},{"c":60.77,"h":60.77,"l":60.67,"n":43,"o":60.76,"t":"2026-10-19T17:05:00Z","v":838,"vw":60.733333},{"c":60.9,"h":60.91,"l":60.88,"n":73,"o":60.9,"t":"2026-10-19T17:10:00Z","v":1822,"vw":60.896829},{"c":60.72,"h":60.905,"l":60.72,"n":110,"o":60.85,"t":"2026-10-19T17:15:00Z","v":2650,"vw":60.826546},{"c":60.8,"h":60.84,"l":60.73,"n":86,"o":60.839,"t":"2026-10-19T17:20:00Z","v":3305,"vw":60.777873},{"c":60.935,"h":60.94,"l":60.72,"n":106,"o":60.72,"t":"2026-10-19T17:25:00Z","v":3034,"vw":60.838958},{"c":60.78,"h":60.875,"l":60.73,"n":126,"o":60.875,"t":"2026-10-19T17:30:00Z","v":3743,"vw":60.8038},{"c":60.62,"h":60.775,"l":60.58,"n":117,"o":60.775,"t":"2026-10-19T17:35:00Z","v":4388,"vw":60.66217},{"c":60.74,"h":60.74,"l":60.565,"n":179,"o":60.605,"t":"2026-10-19T17:40:00Z","v":5606,"vw":60.642414},{"c":60.58,"h":60.65,"l":60.57,"n":28,"o":60.65,"t":"2026-10-19T17:45:00Z","v":925,"vw":60.623333},{"c":60.45,"h":60.58,"l":60.45,"n":68,"o":60.58,"t":"2026-10-19T17:50:00Z","v":1603,"vw":60.514},{"c":60.62,"h":60.62,"l":60.44,"n":104,"o":60.505,"t":"2026-10-19T17:55:00Z","v":3975,"vw":60.537281},{"c":60.515,"h":60.53,"l":60.44,"n":55,"o":60.53,"t":"2026-10-19T18:00:00Z","v":1515,"vw":60.5036},{"c":60.5,"h":60.54,"l":60.44,"n":56,"o":60.44,"t":"2026-10-19T18:05:00Z","v":1365,"vw":60.482},{"c":60.5,"h":60.51,"l":60.44,"n":76,"o":60.44,"t":"2026-10-19T18:10:00Z","v":2574,"vw":60.497857},{"c":60.22,"h":60.47,"l":60.22,"n":168,"o":60.44,"t":"2026-10-19T18:15:00Z","v":3749,"vw":60.411495},{"c":59.9831,"h":60.21,"l":59.87,"n":214,"o":60.21,"t":"2026-10-19T18:20:00Z","v":7608,"vw":60.035504},{"c":59.95,"h":60.03,"l":59.95,"n":120,"o":59.99,"t":"2026-10-19T18:25:00Z","v":3061,"vw":60.009412},{"c":59.71,"h":59.95,"l":59.71,"n":230,"o":59.95,"t":"2026-10-19T18:30:00Z","v":6701,"vw":59.841105},{"c":59.6558,"h":59.82,"l":59.43,"n":251,"o":59.78,"t":"2026-10-19T18:35:00Z","v":9859,"vw":59.676637},{"c":59.7,"h":59.73,"l":59.272,"n":286,"o":59.6806,"t":"2026-10-19T18:40:00Z","v":13443,"vw":59.467181},{"c":59.4,"h":59.655,"l":59.4,"n":107,"o":59.655,"t":"2026-10-19T18:45:00Z","v":2590,"vw":59.481613},{"c":59.5775,"h":59.63,"l":59.4,"n":211,"o":59.44,"t":"2026-10-19T18:50:00Z","v":8323,"vw":59.532386},{"c":59.815,"h":59.815,"l":59.42,"n":238,"o":59.49,"t":"2026-10-19T18:55:00Z","v":9001,"vw":59.588833},{"c":59.7,"h":59.77,"l":59.61,"n":165,"o":59.66,"t":"2026-10-19T19:00:00Z","v":4893,"vw":59.706496},{"c":59.72,"h":59.7472,"l":59.61,"n":218,"o":59.7,"t":"2026-10-19T19:05:00Z","v":8019,"vw":59.688284},{"c":59.275,"h":59.67,"l":59.24,"n":409,"o":59.67,"t":"2026-10-19T19:10:00Z","v":15882,"vw":59.485857},{"c":59.245,"h":59.44,"l":59.2,"n":318,"o":59.32,"t":"2026-10-19T19:15:00Z","v":13673,"vw":59.318613},{"c":58.955,"h":59.18,"l":58.78,"n":563,"o":59.18,"t":"2026-10-19T19:20:00Z","v":27261,"vw":58.979755},{"c":59.37,"h":59.45,"l":58.96,"n":403,"o":59.02,"t":"2026-10-19T19:25:00Z","v":22497,"vw":59.197944},{"c":59.89,"h":59.89,"l":59.3,"n":381,"o":59.35,"t":"2026-10-19T19:30:00Z","v":17236,"vw":59.511452},{"c":60.1375,"h":60.1375,"l":59.77,"n":393,"o":59.905,"t":"2026-10-19T19:35:00Z","v":32623,"vw":59.935133},{"c":60.415,"h":60.45,"l":60.1,"n":372,"o":60.12,"t":"2026-10-19T19:40:00Z","v":23686,"vw":60.207317},{"c":60.31,"h":60.565,"l":60.3,"n":526,"o":60.3,"t":"2026-10-19T19:45:00Z","v":25802,"vw":60.415159},{"c":59.5929,"h":60.25,"l":59.5929,"n":747,"o":60.21,"t":"2026-10-19T19:50:00Z","v":49527,"vw":59.941184},{"c":59.9,"h":60.17,"l":59.58,"n":1518,"o":59.64,"t":"2026-10-19T19:55:00Z","v":78713,"vw":59.944337},{"c":59.89,"h":59.89,"l":59.89,"n":32,"o":59.89,"t":"2026-10-19T20:00:00Z","v":128851,"vw":59.89},{"c":59.95,"h":59.96,"l":59.95,"n":4,"o":59.96,"t":"2026-10-20T08:00:00Z","v":297,"vw":59.954608},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-20T12:35:00Z","v":149,"vw":60.66},{"c":60.75,"h":60.765,"l":59.965,"n":108,"o":60.04,"t":"2026-10-20T13:30:00Z","v":13954,"vw":60.130123},{"c":60.06,"h":60.745,"l":59.71,"n":130,"o":60.745,"t":"2026-10-20T13:35:00Z","v":8996,"vw":60.040058},{"c":60.06,"h":60.84,"l":60.06,"n":62,"o":60.26,"t":"2026-10-20T13:40:00Z","v":4091,"vw":60.407623},{"c":60.73,"h":60.73,"l":59.75,"n":286,"o":60.01,"t":"2026-10-20T13:45:00Z","v":23036,"vw":60.293865},{"c":60.455,"h":60.73,"l":59.8,"n":175,"o":60.7,"t":"2026-10-20T13:50:00Z","v":11060,"vw":60.293579},{"c":59.98,"h":60.99,"l":59.98,"n":106,"o":60.755,"t":"2026-10-20T13:55:00Z","v":4394,"vw":60.616606},{"c":60.26,"h":60.635,"l":60.03,"n":68,"o":60.345,"t":"2026-10-20T14:00:00Z","v":3759,"vw":60.252125},{"c":60.41,"h":60.53,"l":59.71,"n":169,"o":60.235,"t":"2026-10-20T14:05:00Z","v":11099,"vw":60.133693},{"c":60.75,"h":60.75,"l":60.705,"n":40,"o":60.705,"t":"2026-10-20T14:10:00Z","v":711,"vw":60.7275},{"c":60.6219,"h":60.965,"l":60.23,"n":115,"o":60.965,"t":"2026-10-20T14:15:00Z","v":6076,"vw":60.553906},{"c":60.07,"h":60.54,"l":60.07,"n":168,"o":60.54,"t":"2026-10-20T14:20:00Z","v":6614,"vw":60.251914},{"c":59.765,"h":59.91,"l":59.47,"n":273,"o":59.91,"t":"2026-10-20T14:25:00Z","v":15835,"vw":59.689809},{"c":59.83,"h":60.03,"l":59.5,"n":184,"o":59.61,"t":"2026-10-20T14:30:00Z","v":5168,"vw":59.79138},{"c":59.84,"h":60.02,"l":59.68,"n":103,"o":60.0052,"t":"2026-10-20T14:35:00Z","v":5214,"vw":59.827535},{"c":59.62,"h":60.04,"l":59.61,"n":266,"o":59.98,"t":"2026-10-20T14:40:00Z","v":12405,"vw":59.848064},{"c":60.16,"h":60.19,"l":59.34,"n":74,"o":59.34,"t":"2026-10-20T14:45:00Z","v":4318,"vw":59.765022},{"c":60.215,"h":60.3518,"l":60.1,"n":173,"o":60.34,"t":"2026-10-20T14:50:00Z","v":6900,"vw":60.279199},{"c":60.49,"h":60.49,"l":59.98,"n":169,"o":60,"t":"2026-10-20T14:55:00Z","v":8502,"vw":60.264252},{"c":60.26,"h":60.415,"l":60.1937,"n":149,"o":60.35,"t":"2026-10-20T15:00:00Z","v":4566,"vw":60.286192},{"c":60.22,"h":60.61,"l":60.22,"n":86,"o":60.25,"t":"2026-10-20T15:05:00Z","v":3703,"vw":60.396068},{"c":60.3,"h":60.36,"l":60.06,"n":268,"o":60.185,"t":"2026-10-20T15:10:00Z","v":12931,"vw":60.199187},{"c":60.395,"h":60.395,"l":59.99,"n":77,"o":60.08,"t":"2026-10-20T15:15:00Z","v":2654,"vw":60.206667},{"c":60.01,"h":60.495,"l":60.01,"n":156,"o":60.4425,"t":"2026-10-20T15:20:00Z","v":5774,"vw":60.254979},{"c":60.175,"h":60.175,"l":60.02,"n":62,"o":60.02,"t":"2026-10-20T15:25:00Z","v":1775,"vw":60.102766},{"c":60.26,"h":60.48,"l":60.18,"n":77,"o":60.43,"t":"2026-10-20T15:30:00Z","v":2752,"vw":60.289375},{"c":60.3022,"h":60.37,"l":60.145,"n":82,"o":60.34,"t":"2026-10-20T15:35:00Z","v":3126,"vw":60.240159},{"c":60.15,"h":60.245,"l":60.15,"n":51,"o":60.15,"t":"2026-10-20T15:40:00Z","v":1900,"vw":60.2165},{"c":60.29,"h":60.2955,"l":60.29,"n":33,"o":60.2955,"t":"2026-10-20T15:45:00Z","v":548,"vw":60.293667},{"c":60.32,"h":60.38,"l":60.225,"n":183,"o":60.225,"t":"2026-10-20T15:50:00Z","v":8578,"vw":60.305393},{"c":60.34,"h":60.43,"l":60.21,"n":69,"o":60.26,"t":"2026-10-20T15:55:00Z","v":2364,"vw":60.306016},{"c":60.35,"h":60.38,"l":60.35,"n":38,"o":60.38,"t":"2026-10-20T16:00:00Z","v":1234,"vw":60.360889},{"c":60.7,"h":60.7,"l":60.51,"n":82,"o":60.5107,"t":"2026-10-20T16:05:00Z","v":2467,"vw":60.535327},{"c":60.745,"h":60.745,"l":60.69,"n":27,"o":60.69,"t":"2026-10-20T16:10:00Z","v":1360,"vw":60.720274},{"c":60.65,"h":60.95,"l":60.58,"n":180,"o":60.75,"t":"2026-10-20T16:15:00Z","v":5110,"vw":60.734818},{"c":60.555,"h":60.59,"l":60.45,"n":59,"o":60.59,"t":"2026-10-20T16:20:00Z","v":2361,"vw":60.521418},{"c":60.715,"h":60.73,"l":60.59,"n":50,"o":60.59,"t":"2026-10-20T16:25:00Z","v":1649,"vw":60.699945},{"c":60.81,"h":60.88,"l":60.715,"n":85,"o":60.715,"t":"2026-10-20T16:30:00Z","v":2277,"vw":60.7995},{"c":60.82,"h":61.01,"l":60.815,"n":112,"o":60.85,"t":"2026-10-20T16:35:00Z","v":3149,"vw":60.872131},{"c":61.06,"h":61.06,"l":60.82,"n":99,"o":60.82,"t":"2026-10-20T16:40:00Z","v":3898,"vw":60.962116},{"c":61.18,"h":61.18,"l":61.0606,"n":148,"o":61.15,"t":"2026-10-20T16:45:00Z","v":5654,"vw":61.149287},{"c":61.075,"h":61.2,"l":61,"n":100,"o":61.19,"t":"2026-10-20T16:50:00Z","v":4925,"vw":61.064814},{"c":61.08,"h":61.095,"l":61.05,"n":76,"o":61.095,"t":"2026-10-20T16:55:00Z","v":2649,"vw":61.05813},{"c":60.86,"h":61.07,"l":60.835,"n":116,"o":61.07,"t":"2026-10-20T17:00:00Z","v":4340,"vw":60.991217},{"c":60.94,"h":61,"l":60.855,"n":110,"o":60.86,"t":"2026-10-20T17:05:00Z","v":3440,"vw":60.910714},{"c":61.07,"h":61.15,"l":61.02,"n":87,"o":61.02,"t":"2026-10-20T17:10:00Z","v":4510,"vw":61.129082},{"c":61.25,"h":61.25,"l":61.08,"n":82,"o":61.16,"t":"2026-10-20T17:15:00Z","v":6764,"vw":61.141898},{"c":61.25,"h":61.325,"l":61.2,"n":174,"o":61.3,"t":"2026-10-20T17:20:00Z","v":6808,"vw":61.261511},{"c":61.24,"h":61.26,"l":61.1,"n":156,"o":61.21,"t":"2026-10-20T17:25:00Z","v":11839,"vw":61.151703},{"c":61.16,"h":61.325,"l":61.16,"n":101,"o":61.24,"t":"2026-10-20T17:30:00Z","v":3616,"vw":61.270856},{"c":61.31,"h":61.31,"l":61.165,"n":88,"o":61.165,"t":"2026-10-20T17:35:00Z","v":2396,"vw":61.226569},{"c":61.23,"h":61.265,"l":61.23,"n":58,"o":61.265,"t":"2026-10-20T17:40:00Z","v":2524,"vw":61.243911},{"c":61.17,"h":61.23,"l":61.17,"n":43,"o":61.23,"t":"2026-10-20T17:45:00Z","v":1179,"vw":61.212308},{"c":61.21,"h":61.21,"l":61.16,"n":40,"o":61.16,"t":"2026-10-20T17:50:00Z","v":1940,"vw":61.178868},{"c":61.33,"h":61.335,"l":61.2,"n":103,"o":61.2,"t":"2026-10-20T17:55:00Z","v":3341,"vw":61.27608},{"c":61.655,"h":61.7499,"l":61.33,"n":178,"o":61.33,"t":"2026-10-20T18:00:00Z","v":7271,"vw":61.613361},{"c":61.59,"h":61.74,"l":61.52,"n":88,"o":61.675,"t":"2026-10-20T18:05:00Z","v":4379,"vw":61.628253},{"c":61.55,"h":61.605,"l":61.52,"n":52,"o":61.605,"t":"2026-10-20T18:10:00Z","v":2067,"vw":61.551646},{"c":61.53,"h":61.56,"l":61.485,"n":84,"o":61.56,"t":"2026-10-20T18:15:00Z","v":4020,"vw":61.539169},{"c":61.4325,"h":61.56,"l":61.425,"n":100,"o":61.54,"t":"2026-10-20T18:20:00Z","v":2980,"vw":61.485732},{"c":61.53,"h":61.53,"l":61.45,"n":72,"o":61.45,"t":"2026-10-20T18:25:00Z","v":2005,"vw":61.488409},{"c":61.71,"h":61.71,"l":61.4768,"n":93,"o":61.53,"t":"2026-10-20T18:30:00Z","v":3688,"vw":61.621905},{"c":61.62,"h":61.8199,"l":61.62,"n":56,"o":61.71,"t":"2026-10-20T18:35:00Z","v":1561,"vw":61.734684},{"c":61.56,"h":61.75,"l":61.56,"n":169,"o":61.705,"t":"2026-10-20T18:40:00Z","v":4570,"vw":61.673329},{"c":61.48,"h":61.5675,"l":61.47,"n":93,"o":61.52,"t":"2026-10-20T18:45:00Z","v":4341,"vw":61.511518},{"c":61.43,"h":61.51,"l":61.42,"n":75,"o":61.49,"t":"2026-10-20T18:50:00Z","v":2876,"vw":61.460152},{"c":61.47,"h":61.58,"l":61.47,"n":106,"o":61.47,"t":"2026-10-20T18:55:00Z","v":4318,"vw":61.501725},{"c":61.46,"h":61.64,"l":61.46,"n":186,"o":61.555,"t":"2026-10-20T19:00:00Z","v":7817,"vw":61.531322},{"c":61.59,"h":61.635,"l":61.46,"n":144,"o":61.46,"t":"2026-10-20T19:05:00Z","v":6858,"vw":61.533061},{"c":61.4742,"h":61.62,"l":61.44,"n":149,"o":61.52,"t":"2026-10-20T19:10:00Z","v":6544,"vw":61.531743},{"c":61.795,"h":61.988,"l":61.42,"n":171,"o":61.42,"t":"2026-10-20T19:15:00Z","v":12085,"vw":61.824974},{"c":61.91,"h":61.95,"l":61.65,"n":126,"o":61.65,"t":"2026-10-20T19:20:00Z","v":5555,"vw":61.833136},{"c":61.86,"h":61.87,"l":61.75,"n":185,"o":61.82,"t":"2026-10-20T19:25:00Z","v":6723,"vw":61.794128},{"c":61.91,"h":62.065,"l":61.82,"n":323,"o":61.86,"t":"2026-10-20T19:30:00Z","v":10682,"vw":61.907252},{"c":61.98,"h":62,"l":61.87,"n":223,"o":61.91,"t":"2026-10-20T19:35:00Z","v":6916,"vw":61.95091},{"c":62.05,"h":62.05,"l":61.86,"n":350,"o":61.98,"t":"2026-10-20T19:40:00Z","v":18468,"vw":61.952808},{"c":62.27,"h":62.32,"l":62.035,"n":344,"o":62.04,"t":"2026-10-20T19:45:00Z","v":18894,"vw":62.18592},{"c":62.07,"h":62.405,"l":62.07,"n":434,"o":62.29,"t":"2026-10-20T19:50:00Z","v":21265,"vw":62.274674},{"c":61.89,"h":62.22,"l":61.86,"n":1240,"o":62.0883,"t":"2026-10-20T19:55:00Z","v":60472,"vw":62.050761},{"c":61.87,"h":61.9,"l":61.87,"n":43,"o":61.9,"t":"2026-10-20T20:00:00Z","v":96776,"vw":61.870135},{"c":62.02,"h":62.07,"l":61.58,"n":96,"o":62.07,"t":"2026-10-21T13:30:00Z","v":16339,"vw":61.959349},{"c":61.485,"h":62.28,"l":61.405,"n":61,"o":62.02,"t":"2026-10-21T13:35:00Z","v":3511,"vw":61.826728},{"c":61.295,"h":61.68,"l":61.25,"n":88,"o":61.46,"t":"2026-10-21T13:40:00Z","v":5142,"vw":61.50679},{"c":62.375,"h":62.375,"l":61.505,"n":112,"o":61.505,"t":"2026-10-21T13:45:00Z","v":9829,"vw":61.962838},{"c":62.41,"h":62.53,"l":62.185,"n":88,"o":62.24,"t":"2026-10-21T13:50:00Z","v":7597,"vw":62.282714},{"c":62.05,"h":62.57,"l":62.05,"n":172,"o":62.32,"t":"2026-10-21T13:55:00Z","v":8314,"vw":62.300473},{"c":62.2,"h":62.2,"l":62.04,"n":41,"o":62.17,"t":"2026-10-21T14:00:00Z","v":1383,"vw":62.157436},{"c":62.58,"h":62.66,"l":61.97,"n":99,"o":62.21,"t":"2026-10-21T14:05:00Z","v":3364,"vw":62.262518},{"c":62.235,"h":62.61,"l":62.17,"n":126,"o":62.61,"t":"2026-10-21T14:10:00Z","v":8932,"vw":62.446705},{"c":62.015,"h":62.4799,"l":62.015,"n":36,"o":62.25,"t":"2026-10-21T14:15:00Z","v":1611,"vw":62.261523},{"c":62.21,"h":62.24,"l":62.21,"n":46,"o":62.235,"t":"2026-10-21T14:20:00Z","v":1472,"vw":62.230556},{"c":62.03,"h":62.03,"l":61.73,"n":120,"o":61.935,"t":"2026-10-21T14:25:00Z","v":5512,"vw":61.835674},{"c":62.11,"h":62.31,"l":61.74,"n":84,"o":61.74,"t":"2026-10-21T14:30:00Z","v":5983,"vw":62.040103},{"c":62.225,"h":62.225,"l":62.13,"n":89,"o":62.135,"t":"2026-10-21T14:35:00Z","v":4049,"vw":62.153071},{"c":61.73,"h":62.235,"l":61.63,"n":111,"o":62.2,"t":"2026-10-21T14:40:00Z","v":5315,"vw":61.847627},{"c":61.895,"h":61.94,"l":61.66,"n":56,"o":61.75,"t":"2026-10-21T14:45:00Z","v":2408,"vw":61.821562},{"c":61.915,"h":61.915,"l":61.79,"n":59,"o":61.91,"t":"2026-10-21T14:50:00Z","v":2667,"vw":61.885655},{"c":61.965,"h":61.965,"l":61.79,"n":74,"o":61.8625,"t":"2026-10-21T14:55:00Z","v":2691,"vw":61.868194},{"c":62.0149,"h":62.03,"l":61.98,"n":55,"o":61.98,"t":"2026-10-21T15:00:00Z","v":1006,"vw":62.009519},{"c":61.965,"h":61.9675,"l":61.85,"n":48,"o":61.85,"t":"2026-10-21T15:05:00Z","v":1518,"vw":61.92875},{"c":61.705,"h":61.965,"l":61.52,"n":178,"o":61.955,"t":"2026-10-21T15:10:00Z","v":7109,"vw":61.780848},{"c":61.7,"h":61.715,"l":61.7,"n":15,"o":61.715,"t":"2026-10-21T15:15:00Z","v":428,"vw":61.708091},{"c":61.605,"h":61.71,"l":61.53,"n":47,"o":61.5401,"t":"2026-10-21T15:20:00Z","v":1174,"vw":61.629884},{"c":61.2,"h":61.5,"l":60.98,"n":174,"o":61.5,"t":"2026-10-21T15:25:00Z","v":5061,"vw":61.181058},{"c":61.05,"h":61.14,"l":60.9,"n":163,"o":61.14,"t":"2026-10-21T15:30:00Z","v":8579,"vw":60.966796},{"c":60.97,"h":61.045,"l":60.82,"n":140,"o":61.045,"t":"2026-10-21T15:35:00Z","v":4244,"vw":60.91755},{"c":61.155,"h":61.155,"l":60.985,"n":51,"o":60.985,"t":"2026-10-21T15:40:00Z","v":1618,"vw":61.072384},{"c":61.145,"h":61.32,"l":60.89,"n":246,"o":61.3,"t":"2026-10-21T15:45:00Z","v":17110,"vw":60.959853},{"c":60.94,"h":61.145,"l":60.94,"n":59,"o":61.145,"t":"2026-10-21T15:50:00Z","v":1491,"vw":61.085303},{"c":60.97,"h":61.04,"l":60.965,"n":46,"o":60.965,"t":"2026-10-21T15:55:00Z","v":1449,"vw":60.975},{"c":60.82,"h":61.03,"l":60.82,"n":144,"o":60.92,"t":"2026-10-21T16:00:00Z","v":5013,"vw":60.962448},{"c":60.865,"h":60.895,"l":60.735,"n":114,"o":60.88,"t":"2026-10-21T16:05:00Z","v":6348,"vw":60.828409},{"c":60.686,"h":60.9,"l":60.68,"n":46,"o":60.87,"t":"2026-10-21T16:10:00Z","v":954,"vw":60.773305},{"c":60.44,"h":60.7,"l":60.44,"n":163,"o":60.68,"t":"2026-10-21T16:15:00Z","v":5630,"vw":60.605122},{"c":60.56,"h":60.69,"l":60.43,"n":171,"o":60.54,"t":"2026-10-21T16:20:00Z","v":10096,"vw":60.574388},{"c":60.335,"h":60.42,"l":60.335,"n":148,"o":60.42,"t":"2026-10-21T16:25:00Z","v":5030,"vw":60.341394},{"c":60.335,"h":60.335,"l":60.335,"n":10,"o":60.335,"t":"2026-10-21T16:30:00Z","v":287,"vw":60.335},{"c":59.51,"h":60.34,"l":59.4667,"n":215,"o":60.34,"t":"2026-10-21T16:35:00Z","v":11064,"vw":59.808452},{"c":59.67,"h":59.77,"l":59.5,"n":280,"o":59.52,"t":"2026-10-21T16:40:00Z","v":9226,"vw":59.648092},{"c":59.925,"h":59.925,"l":59.705,"n":132,"o":59.77,"t":"2026-10-21T16:45:00Z","v":4469,"vw":59.764087},{"c":60.26,"h":60.26,"l":59.865,"n":279,"o":59.87,"t":"2026-10-21T16:50:00Z","v":8555,"vw":60.021068},{"c":59.945,"h":60.15,"l":59.945,"n":145,"o":60.15,"t":"2026-10-21T16:55:00Z","v":4615,"vw":60.095726},{"c":59.885,"h":60,"l":59.85,"n":276,"o":59.945,"t":"2026-10-21T17:00:00Z","v":12212,"vw":59.951017},{"c":59.9,"h":59.9,"l":59.75,"n":142,"o":59.87,"t":"2026-10-21T17:05:00Z","v":5116,"vw":59.842379},{"c":60.055,"h":60.055,"l":59.88,"n":177,"o":59.96,"t":"2026-10-21T17:10:00Z","v":5845,"vw":59.95458},{"c":60.17,"h":60.17,"l":60.015,"n":167,"o":60.015,"t":"2026-10-21T17:15:00Z","v":6065,"vw":60.079695},{"c":60.175,"h":60.23,"l":60.13,"n":110,"o":60.14,"t":"2026-10-21T17:20:00Z","v":2864,"vw":60.170378},{"c":60.3644,"h":60.37,"l":60.16,"n":210,"o":60.19,"t":"2026-10-21T17:25:00Z","v":7909,"vw":60.255043},{"c":60.44,"h":60.55,"l":60.44,"n":158,"o":60.55,"t":"2026-10-21T17:30:00Z","v":4936,"vw":60.506355},{"c":60.495,"h":60.6,"l":60.49,"n":296,"o":60.49,"t":"2026-10-21T17:35:00Z","v":9731,"vw":60.554605},{"c":60.49,"h":60.55,"l":60.43,"n":173,"o":60.5,"t":"2026-10-21T17:40:00Z","v":7867,"vw":60.463943},{"c":60.375,"h":60.49,"l":60.3,"n":124,"o":60.49,"t":"2026-10-21T17:45:00Z","v":2607,"vw":60.409865},{"c":60.455,"h":60.46,"l":60.342,"n":140,"o":60.375,"t":"2026-10-21T17:50:00Z","v":5952,"vw":60.380262},{"c":60.59,"h":60.625,"l":60.455,"n":117,"o":60.455,"t":"2026-10-21T17:55:00Z","v":5461,"vw":60.532722},{"c":60.59,"h":60.6,"l":60.51,"n":181,"o":60.53,"t":"2026-10-21T18:00:00Z","v":7110,"vw":60.552312},{"c":60.44,"h":60.52,"l":60.38,"n":94,"o":60.52,"t":"2026-10-21T18:05:00Z","v":2715,"vw":60.478103},{"c":60.555,"h":60.57,"l":60.465,"n":139,"o":60.465,"t":"2026-10-21T18:10:00Z","v":5791,"vw":60.528306},{"c":60.595,"h":60.685,"l":60.5213,"n":189,"o":60.555,"t":"2026-10-21T18:15:00Z","v":7958,"vw":60.574348},{"c":60.585,"h":60.62,"l":60.56,"n":146,"o":60.57,"t":"2026-10-21T18:20:00Z","v":8639,"vw":60.586839},{"c":60.58,"h":60.65,"l":60.5,"n":181,"o":60.53,"t":"2026-10-21T18:25:00Z","v":5824,"vw":60.564805},{"c":60.52,"h":60.585,"l":60.52,"n":52,"o":60.585,"t":"2026-10-21T18:30:00Z","v":1782,"vw":60.534},{"c":60.61,"h":60.62,"l":60.575,"n":77,"o":60.575,"t":"2026-10-21T18:35:00Z","v":3377,"vw":60.599352},{"c":60.78,"h":60.81,"l":60.56,"n":333,"o":60.56,"t":"2026-10-21T18:40:00Z","v":21116,"vw":60.745073},{"c":60.805,"h":60.905,"l":60.605,"n":361,"o":60.7,"t":"2026-10-21T18:45:00Z","v":24213,"vw":60.833255},{"c":60.93,"h":61.01,"l":60.85,"n":469,"o":60.86,"t":"2026-10-21T18:50:00Z","v":26623,"vw":60.939753},{"c":60.92,"h":60.95,"l":60.805,"n":280,"o":60.88,"t":"2026-10-21T18:55:00Z","v":13336,"vw":60.899062},{"c":61.195,"h":61.195,"l":60.89,"n":412,"o":60.92,"t":"2026-10-21T19:00:00Z","v":17735,"vw":61.049697},{"c":61.3325,"h":61.3325,"l":61.12,"n":207,"o":61.13,"t":"2026-10-21T19:05:00Z","v":7651,"vw":61.208689},{"c":61.23,"h":61.28,"l":61.0301,"n":178,"o":61.28,"t":"2026-10-21T19:10:00Z","v":6582,"vw":61.172447},{"c":61.18,"h":61.27,"l":61.18,"n":181,"o":61.235,"t":"2026-10-21T19:15:00Z","v":6121,"vw":61.232593},{"c":61.06,"h":61.17,"l":61.04,"n":153,"o":61.04,"t":"2026-10-21T19:20:00Z","v":4646,"vw":61.097517},{"c":61.12,"h":61.12,"l":60.94,"n":162,"o":61.02,"t":"2026-10-21T19:25:00Z","v":4716,"vw":61.010556},{"c":61.22,"h":61.22,"l":61.03,"n":249,"o":61.105,"t":"2026-10-21T19:30:00Z","v":7826,"vw":61.129963},{"c":61.31,"h":61.35,"l":61.155,"n":283,"o":61.155,"t":"2026-10-21T19:35:00Z","v":7814,"vw":61.262083},{"c":61.05,"h":61.31,"l":61.04,"n":323,"o":61.24,"t":"2026-10-21T19:40:00Z","v":12883,"vw":61.157687},{"c":61.23,"h":61.32,"l":61.055,"n":422,"o":61.055,"t":"2026-10-21T19:45:00Z","v":20302,"vw":61.171537},{"c":61.26,"h":61.3,"l":61.18,"n":472,"o":61.21,"t":"2026-10-21T19:50:00Z","v":19568,"vw":61.231804},{"c":60.85,"h":61.26,"l":60.69,"n":1511,"o":61.26,"t":"2026-10-21T19:55:00Z","v":77838,"vw":60.917994},{"c":60.73,"h":60.73,"l":60.73,"n":31,"o":60.73,"t":"2026-10-21T20:00:00Z","v":225886,"vw":60.73},{"c":61.42,"h":61.42,"l":61.42,"n":1,"o":61.42,"t":"2026-10-22T12:50:00Z","v":100,"vw":61.42},{"c":60.47,"h":61.46,"l":60.46,"n":47,"o":61.46,"t":"2026-10-22T13:30:00Z","v":7924,"vw":61.283587},{"c":60.19,"h":60.925,"l":60.19,"n":53,"o":60.925,"t":"2026-10-22T13:35:00Z","v":2078,"vw":60.479089},{"c":60.11,"h":60.35,"l":59.7485,"n":97,"o":60.35,"t":"2026-10-22T13:40:00Z","v":3508,"vw":60.115566},{"c":60.06,"h":60.305,"l":59.97,"n":51,"o":60.305,"t":"2026-10-22T13:45:00Z","v":3464,"vw":60.173359},{"c":59.86,"h":60.1952,"l":59.86,"n":109,"o":59.99,"t":"2026-10-22T13:50:00Z","v":2925,"vw":60.031448},{"c":59.75,"h":60.06,"l":59.65,"n":136,"o":60.02,"t":"2026-10-22T13:55:00Z","v":3570,"vw":59.800196},{"c":59.8284,"h":60.155,"l":59.72,"n":175,"o":59.95,"t":"2026-10-22T14:00:00Z","v":6052,"vw":59.959325},{"c":59.44,"h":59.91,"l":59.405,"n":203,"o":59.91,"t":"2026-10-22T14:05:00Z","v":8857,"vw":59.654367},{"c":58.81,"h":59.3,"l":58.81,"n":153,"o":59.28,"t":"2026-10-22T14:10:00Z","v":5053,"vw":59.060716},{"c":58.91,"h":59,"l":58.682,"n":158,"o":58.81,"t":"2026-10-22T14:15:00Z","v":10893,"vw":58.895264},{"c":58.89,"h":59.11,"l":58.72,"n":128,"o":58.9725,"t":"2026-10-22T14:20:00Z","v":4588,"vw":58.933607},{"c":59.085,"h":59.23,"l":58.72,"n":131,"o":58.915,"t":"2026-10-22T14:25:00Z","v":4176,"vw":58.954982},{"c":58.735,"h":58.94,"l":58.4,"n":135,"o":58.94,"t":"2026-10-22T14:30:00Z","v":3341,"vw":58.620244},{"c":58.695,"h":58.72,"l":58.42,"n":102,"o":58.55,"t":"2026-10-22T14:35:00Z","v":4250,"vw":58.578003},{"c":58.84,"h":59.02,"l":58.62,"n":186,"o":58.63,"t":"2026-10-22T14:40:00Z","v":4233,"vw":58.820074},{"c":58.42,"h":58.815,"l":58.42,"n":63,"o":58.79,"t":"2026-10-22T14:45:00Z","v":1690,"vw":58.702464},{"c":58.6552,"h":58.73,"l":58.495,"n":113,"o":58.62,"t":"2026-10-22T14:50:00Z","v":2304,"vw":58.640742},{"c":58.33,"h":58.595,"l":58.33,"n":133,"o":58.595,"t":"2026-10-22T14:55:00Z","v":3590,"vw":58.436255},{"c":58.86,"h":58.86,"l":58.455,"n":84,"o":58.455,"t":"2026-10-22T15:00:00Z","v":4415,"vw":58.498365},{"c":58.3,"h":58.67,"l":58.3,"n":195,"o":58.59,"t":"2026-10-22T15:10:00Z","v":4486,"vw":58.519725},{"c":58.42,"h":58.42,"l":58.19,"n":147,"o":58.29,"t":"2026-10-22T15:15:00Z","v":6886,"vw":58.254309},{"c":58.17,"h":58.6658,"l":58.17,"n":87,"o":58.17,"t":"2026-10-22T15:20:00Z","v":1872,"vw":58.242627},{"c":57.96,"h":58.17,"l":57.921,"n":168,"o":58.17,"t":"2026-10-22T15:25:00Z","v":5830,"vw":58.01875},{"c":57.735,"h":57.89,"l":57.47,"n":220,"o":57.89,"t":"2026-10-22T15:30:00Z","v":10059,"vw":57.691423},{"c":57.86,"h":57.895,"l":57.63,"n":175,"o":57.63,"t":"2026-10-22T15:35:00Z","v":9005,"vw":57.771037},{"c":58.5,"h":58.57,"l":57.83,"n":263,"o":58.1,"t":"2026-10-22T15:40:00Z","v":22711,"vw":58.191891},{"c":58.8,"h":58.8,"l":58.4,"n":132,"o":58.5325,"t":"2026-10-22T15:45:00Z","v":4660,"vw":58.5162},{"c":58.525,"h":58.62,"l":58.3106,"n":43,"o":58.3305,"t":"2026-10-22T15:50:00Z","v":1984,"vw":58.441009},{"c":58.34,"h":58.57,"l":58.28,"n":143,"o":58.57,"t":"2026-10-22T15:55:00Z","v":5435,"vw":58.437971},{"c":58.43,"h":58.44,"l":58.29,"n":105,"o":58.35,"t":"2026-10-22T16:00:00Z","v":2840,"vw":58.391953},{"c":58.3,"h":58.415,"l":58.3,"n":50,"o":58.39,"t":"2026-10-22T16:05:00Z","v":3277,"vw":58.393747},{"c":58.23,"h":58.355,"l":58.175,"n":162,"o":58.305,"t":"2026-10-22T16:10:00Z","v":5485,"vw":58.290721},{"c":58.18,"h":58.18,"l":58.17,"n":26,"o":58.17,"t":"2026-10-22T16:15:00Z","v":593,"vw":58.175},{"c":58.325,"h":58.325,"l":58.12,"n":114,"o":58.265,"t":"2026-10-22T16:20:00Z","v":5686,"vw":58.241108},{"c":58.15,"h":58.375,"l":58.15,"n":30,"o":58.355,"t":"2026-10-22T16:25:00Z","v":2662,"vw":58.355652},{"c":57.99,"h":58.14,"l":57.89,"n":192,"o":58.14,"t":"2026-10-22T16:30:00Z","v":5887,"vw":57.959718},{"c":58.02,"h":58.11,"l":58,"n":182,"o":58.015,"t":"2026-10-22T16:35:00Z","v":8869,"vw":58.011109},{"c":58.235,"h":58.35,"l":58.02,"n":161,"o":58.1,"t":"2026-10-22T16:40:00Z","v":8828,"vw":58.229851},{"c":58.17,"h":58.245,"l":58.16,"n":179,"o":58.16,"t":"2026-10-22T16:45:00Z","v":5352,"vw":58.209775},{"c":58.5,"h":58.61,"l":58.24,"n":505,"o":58.24,"t":"2026-10-22T16:50:00Z","v":25577,"vw":58.325935},{"c":58.44,"h":58.56,"l":58.44,"n":65,"o":58.45,"t":"2026-10-22T16:55:00Z","v":2619,"vw":58.503759},{"c":58.27,"h":58.44,"l":58.27,"n":131,"o":58.36,"t":"2026-10-22T17:00:00Z","v":3078,"vw":58.344445},{"c":58.26,"h":58.35,"l":58.2,"n":47,"o":58.35,"t":"2026-10-22T17:05:00Z","v":1390,"vw":58.263125},{"c":58.26,"h":58.26,"l":58.15,"n":67,"o":58.15,"t":"2026-10-22T17:10:00Z","v":1545,"vw":58.226899},{"c":58.04,"h":58.23,"l":58.04,"n":38,"o":58.16,"t":"2026-10-22T17:15:00Z","v":1198,"vw":58.128},{"c":58.25,"h":58.41,"l":58.115,"n":149,"o":58.115,"t":"2026-10-22T17:20:00Z","v":5967,"vw":58.233465},{"c":58.45,"h":58.45,"l":58.21,"n":65,"o":58.21,"t":"2026-10-22T17:25:00Z","v":2199,"vw":58.332857},{"c":58.67,"h":58.67,"l":58.44,"n":161,"o":58.47,"t":"2026-10-22T17:30:00Z","v":3983,"vw":58.529508},{"c":58.42,"h":58.6,"l":58.42,"n":130,"o":58.59,"t":"2026-10-22T17:35:00Z","v":3610,"vw":58.570345},{"c":58.34,"h":58.44,"l":58.27,"n":86,"o":58.365,"t":"2026-10-22T17:40:00Z","v":2047,"vw":58.3725},{"c":58.4,"h":58.475,"l":58.37,"n":46,"o":58.425,"t":"2026-10-22T17:45:00Z","v":2082,"vw":58.430921},{"c":58.525,"h":58.57,"l":58.4,"n":163,"o":58.47,"t":"2026-10-22T17:50:00Z","v":3422,"vw":58.519475},{"c":58.495,"h":58.495,"l":58.46,"n":95,"o":58.48,"t":"2026-10-22T17:55:00Z","v":1403,"vw":58.48125},{"c":58.525,"h":58.58,"l":58.37,"n":144,"o":58.44,"t":"2026-10-22T18:00:00Z","v":3819,"vw":58.524567},{"c":58.42,"h":58.525,"l":58.42,"n":82,"o":58.48,"t":"2026-10-22T18:05:00Z","v":2758,"vw":58.473485},{"c":58.4,"h":58.505,"l":58.4,"n":80,"o":58.4968,"t":"2026-10-22T18:10:00Z","v":3677,"vw":58.45913},{"c":58.58,"h":58.58,"l":58.37,"n":203,"o":58.37,"t":"2026-10-22T18:15:00Z","v":7461,"vw":58.477682},{"c":58.55,"h":58.65,"l":58.51,"n":102,"o":58.575,"t":"2026-10-22T18:20:00Z","v":2979,"vw":58.575783},{"c":58.84,"h":58.84,"l":58.54,"n":202,"o":58.54,"t":"2026-10-22T18:25:00Z","v":9330,"vw":58.67243},{"c":58.665,"h":58.74,"l":58.56,"n":120,"o":58.73,"t":"2026-10-22T18:30:00Z","v":3969,"vw":58.684329},{"c":58.625,"h":58.65,"l":58.55,"n":67,"o":58.65,"t":"2026-10-22T18:35:00Z","v":1553,"vw":58.5825},{"c":58.65,"h":58.65,"l":58.455,"n":156,"o":58.5,"t":"2026-10-22T18:40:00Z","v":4603,"vw":58.604412},{"c":58.51,"h":58.74,"l":58.51,"n":266,"o":58.6,"t":"2026-10-22T18:45:00Z","v":7436,"vw":58.664898},{"c":58.45,"h":58.51,"l":58.45,"n":82,"o":58.51,"t":"2026-10-22T18:50:00Z","v":1987,"vw":58.488788},{"c":58.57,"h":58.62,"l":58.47,"n":95,"o":58.56,"t":"2026-10-22T18:55:00Z","v":2079,"vw":58.526525},{"c":58.29,"h":58.59,"l":58.29,"n":184,"o":58.52,"t":"2026-10-22T19:00:00Z","v":6454,"vw":58.481539},{"c":58.135,"h":58.32,"l":58.04,"n":165,"o":58.16,"t":"2026-10-22T19:05:00Z","v":5347,"vw":58.191788},{"c":58.3141,"h":58.35,"l":58.175,"n":176,"o":58.175,"t":"2026-10-22T19:10:00Z","v":5165,"vw":58.261148},{"c":58.3,"h":58.42,"l":58.22,"n":179,"o":58.27,"t":"2026-10-22T19:15:00Z","v":5296,"vw":58.293219},{"c":58.34,"h":58.35,"l":58.34,"n":46,"o":58.35,"t":"2026-10-22T19:20:00Z","v":1107,"vw":58.345952},{"c":58.49,"h":58.498,"l":58.34,"n":209,"o":58.37,"t":"2026-10-22T19:25:00Z","v":8854,"vw":58.441414},{"c":58.33,"h":58.56,"l":58.33,"n":300,"o":58.37,"t":"2026-10-22T19:30:00Z","v":10573,"vw":58.433318},{"c":58.27,"h":58.41,"l":58.26,"n":273,"o":58.31,"t":"2026-10-22T19:35:00Z","v":8830,"vw":58.339895},{"c":58.36,"h":58.435,"l":58.19,"n":291,"o":58.25,"t":"2026-10-22T19:40:00Z","v":9654,"vw":58.342142},{"c":58.52,"h":58.53,"l":58.3,"n":449,"o":58.34,"t":"2026-10-22T19:45:00Z","v":17798,"vw":58.453839},{"c":58.47,"h":58.57,"l":58.38,"n":519,"o":58.46,"t":"2026-10-22T19:50:00Z","v":22247,"vw":58.44798},{"c":58.6,"h":58.68,"l":58.38,"n":1303,"o":58.38,"t":"2026-10-22T19:55:00Z","v":61704,"vw":58.542889},{"c":58.63,"h":58.63,"l":58.63,"n":41,"o":58.63,"t":"2026-10-22T20:00:00Z","v":103634,"vw":58.63}],"history":[{"c":24.25,"h":24.8,"l":24.11,"n":10887,"o":24.68,"t":"2024-10-21T04:00:00Z","v":708252,"vw":24.273315},{"c":24.33,"h":24.6,"l":24.02,"n":11925,"o":24.46,"t":"2024-10-22T04:00:00Z","v":715629,"vw":24.391738},{"c":23.91,"h":24.445,"l":23.57,"n":11123,"o":24.43,"t":"2024-10-23T04:00:00Z","v":771374,"vw":23.919013},{"c":23.94,"h":24.09,"l":23.45,"n":11119,"o":23.95,"t":"2024-10-24T04:00:00Z","v":700045,"vw":23.787295},{"c":23.75,"h":24.4,"l":23.61,"n":13284,"o":24.11,"t":"2024-10-25T04:00:00Z","v":974467,"vw":23.790554},{"c":23.82,"h":23.87,"l":23.15,"n":18876,"o":23.25,"t":"2024-10-28T04:00:00Z","v":1146515,"vw":23.707571},{"c":18.06,"h":19.25,"l":17.5,"n":71881,"o":19.25,"t":"2024-10-29T04:00:00Z","v":9432328,"vw":17.916159},{"c":17.11,"h":18.21,"l":16.75,"n":30864,"o":18.13,"t":"2024-10-30T04:00:00Z","v":3441755,"vw":17.233304},{"c":15.9,"h":17.11,"l":15.89,"n":28924,"o":17,"t":"2024-10-31T04:00:00Z","v":3019975,"vw":16.303234},{"c":15.97,"h":16.13,"l":15.6,"n":27650,"o":15.89,"t":"2024-11-01T04:00:00Z","v":3162642,"vw":15.94214},{"c":16.44,"h":16.73,"l":15.97,"n":21398,"o":15.97,"t":"2024-11-04T05:00:00Z","v":2204739,"vw":16.470944},{"c":16.39,"h":16.66,"l":16.08,"n":17208,"o":16.32,"t":"2024-11-05T05:00:00Z","v":1566302,"vw":16.417783},{"c":17.34,"h":18,"l":16.83,"n":27341,"o":16.83,"t":"2024-11-06T05:00:00Z","v":2651915,"vw":17.432875},{"c":16.52,"h":17.3,"l":16.38,"n":18782,"o":17.25,"t":"2024-11-07T05:00:00Z","v":1420485,"vw":16.736283},{"c":18.46,"h":18.83,"l":17.7,"n":33532,"o":17.81,"t":"2024-11-08T05:00:00Z","v":3560826,"vw":18.366035},{"c":18.9,"h":19.16,"l":18.17,"n":21568,"o":18.47,"t":"2024-11-11T05:00:00Z","v":1653179,"vw":18.801988},{"c":18.5,"h":18.89,"l":18.25,"n":21456,"o":18.78,"t":"2024-11-12T05:00:00Z","v":1765971,"vw":18.469053},{"c":18.79,"h":19.07,"l":18.24,"n":14829,"o":18.57,"t":"2024-11-13T05:00:00Z","v":1086701,"vw":18.774911},{"c":18.75,"h":18.9,"l":18.35,"n":17847,"o":18.84,"t":"2024-11-14T05:00:00Z","v":1393309,"vw":18.654466},{"c":18.82,"h":19.23,"l":18.725,"n":16924,"o":18.85,"t":"2024-11-15T05:00:00Z","v":1147147,"vw":18.957551},{"c":19.08,"h":19.22,"l":18.6201,"n":13113,"o":18.95,"t":"2024-11-18T05:00:00Z","v":877943,"vw":18.963304},{"c":18.79,"h":19.25,"l":18.67,"n":14662,"o":18.67,"t":"2024-11-19T05:00:00Z","v":1015869,"vw":18.855258},{"c":18.7,"h":18.95,"l":18.54,"n":13254,"o":18.79,"t":"2024-11-20T05:00:00Z","v":828479,"vw":18.670338},{"c":18.74,"h":19.23,"l":18.45,"n":13266,"o":18.7,"t":"2024-11-21T05:00:00Z","v":907318,"vw":18.855832},{"c":18.74,"h":19.09,"l":18.62,"n":13609,"o":18.7,"t":"2024-11-22T05:00:00Z","v":855353,"vw":18.750193},{"c":19.28,"h":19.805,"l":18.695,"n":21389,"o":18.72,"t":"2024-11-25T05:00:00Z","v":1889477,"vw":19.263989},{"c":19.14,"h":19.345,"l":18.8494,"n":16297,"o":19.21,"t":"2024-11-26T05:00:00Z","v":1140154,"vw":19.064701},{"c":19.27,"h":19.6755,"l":19.1801,"n":12918,"o":19.25,"t":"2024-11-27T05:00:00Z","v":866013,"vw":19.375269},{"c":19.35,"h":19.5,"l":19.09,"n":6024,"o":19.3,"t":"2024-11-29T05:00:00Z","v":424495,"vw":19.304391},{"c":19.68,"h":19.765,"l":19.0271,"n":20048,"o":19.24,"t":"2024-12-02T05:00:00Z","v":1467966,"vw":19.492582},{"c":19,"h":19.86,"l":18.9,"n":15353,"o":19.61,"t":"2024-12-03T05:00:00Z","v":1364880,"vw":19.121731},{"c":18.43,"h":18.945,"l":18.0841,"n":16157,"o":18.91,"t":"2024-12-04T05:00:00Z","v":1382206,"vw":18.348497},{"c":18.32,"h":18.68,"l":18.29,"n":12116,"o":18.5,"t":"2024-12-05T05:00:00Z","v":915005,"vw":18.433902},{"c":18.78,"h":19.075,"l":18.29,"n":17612,"o":18.95,"t":"2024-12-06T05:00:00Z","v":1427774,"vw":18.635597},{"c":19.46,"h":20.23,"l":19.015,"n":20239,"o":19.1,"t":"2024-12-09T05:00:00Z","v":1695972,"vw":19.640985},{"c":19.45,"h":19.86,"l":18.93,"n":14037,"o":19.37,"t":"2024-12-10T05:00:00Z","v":931411,"vw":19.498393},{"c":19.88,"h":20.08,"l":19.25,"n":15404,"o":19.5,"t":"2024-12-11T05:00:00Z","v":2484864,"vw":19.783866},{"c":19.05,"h":19.71,"l":18.82,"n":12998,"o":19.64,"t":"2024-12-12T05:00:00Z","v":1042520,"vw":19.060253},{"c":18.91,"h":19.0999,"l":18.35,"n":13936,"o":18.76,"t":"2024-12-13T05:00:00Z","v":1166026,"vw":18.860215},{"c":18.53,"h":18.75,"l":18.12,"n":19396,"o":18.54,"t":"2024-12-16T05:00:00Z","v":1866085,"vw":18.343464},{"c":18.5,"h":18.75,"l":18,"n":19890,"o":18.4,"t":"2024-12-17T05:00:00Z","v":1672603,"vw":18.320295},{"c":17.92,"h":18.47,"l":17.76,"n":18580,"o":18.47,"t":"2024-12-18T05:00:00Z","v":1627237,"vw":18.017758},{"c":17.95,"h":18.335,"l":17.68,"n":21189,"o":18.14,"t":"2024-12-19T05:00:00Z","v":1970681,"vw":17.864312},{"c":18.01,"h":18.37,"l":17.75,"n":33040,"o":17.76,"t":"2024-12-20T05:00:00Z","v":10423319,"vw":18.010054},{"c":18.08,"h":18.23,"l":17.48,"n":21215,"o":18.08,"t":"2024-12-23T05:00:00Z","v":1868321,"vw":17.851384},{"c":18.16,"h":18.28,"l":17.83,"n":8930,"o":18.05,"t":"2024-12-24T05:00:00Z","v":817925,"vw":18.133261},{"c":18.29,"h":18.37,"l":17.86,"n":15246,"o":18.05,"t":"2024-12-26T05:00:00Z","v":1298361,"vw":18.19085},{"c":18.47,"h":18.57,"l":17.96,"n":13048,"o":18.29,"t":"2024-12-27T05:00:00Z","v":1167753,"vw":18.33342},{"c":18.56,"h":18.83,"l":18.13,"n":14282,"o":18.47,"t":"2024-12-30T05:00:00Z","v":1412194,"vw":18.537401},{"c":18.74,"h":19.02,"l":18.55,"n":11206,"o":18.66,"t":"2024-12-31T05:00:00Z","v":1063685,"vw":18.810997},{"c":18.78,"h":19.05,"l":18.69,"n":11386,"o":18.95,"t":"2025-01-02T05:00:00Z","v":658245,"vw":18.838388},{"c":18.73,"h":18.78,"l":18.33,"n":12439,"o":18.71,"t":"2025-01-03T05:00:00Z","v":986447,"vw":18.677464},{"c":18.07,"h":18.855,"l":18.05,"n":14427,"o":18.69,"t":"2025-01-06T05:00:00Z","v":1199970,"vw":18.352795},{"c":18.22,"h":18.36,"l":17.99,"n":13159,"o":18.22,"t":"2025-01-07T05:00:00Z","v":921830,"vw":18.167795},{"c":18.59,"h":18.7352,"l":18.04,"n":16386,"o":18.04,"t":"2025-01-08T05:00:00Z","v":1327685,"vw":18.45523},{"c":18.95,"h":19.06,"l":18.61,"n":11627,"o":18.94,"t":"2025-01-10T05:00:00Z","v":688182,"vw":18.914245},{"c":20.4,"h":20.48,"l":19.1,"n":17661,"o":19.25,"t":"2025-01-13T05:00:00Z","v":1231992,"vw":20.142585},{"c":20.48,"h":20.87,"l":20.02,"n":12623,"o":20.39,"t":"2025-01-14T05:00:00Z","v":1012331,"vw":20.50011},{"c":21.25,"h":21.35,"l":20.53,"n":13358,"o":20.71,"t":"2025-01-15T05:00:00Z","v":1105244,"vw":21.128314},{"c":21.62,"h":21.67,"l":20.9461,"n":10797,"o":21,"t":"2025-01-16T05:00:00Z","v":813360,"vw":21.475883},{"c":21.08,"h":21.5815,"l":20.785,"n":14248,"o":21.56,"t":"2025-01-17T05:00:00Z","v":1105319,"vw":21.036134},{"c":21.35,"h":21.46,"l":20.525,"n":14518,"o":21.02,"t":"2025-01-21T05:00:00Z","v":1054870,"vw":21.215015},{"c":20.41,"h":21.11,"l":20.31,"n":12566,"o":21.02,"t":"2025-01-22T05:00:00Z","v":914527,"vw":20.611973},{"c":21.28,"h":21.295,"l":20.44,"n":9859,"o":20.47,"t":"2025-01-23T05:00:00Z","v":665946,"vw":21.130614},{"c":20.69,"h":21.26,"l":20.67,"n":8572,"o":21.25,"t":"2025-01-24T05:00:00Z","v":476323,"vw":20.822055},{"c":20.22,"h":21,"l":20.13,"n":11560,"o":20.84,"t":"2025-01-27T05:00:00Z","v":707840,"vw":20.371378},{"c":19.44,"h":20.33,"l":19.26,"n":11245,"o":20.15,"t":"2025-01-28T05:00:00Z","v":778098,"vw":19.656242},{"c":19.67,"h":19.81,"l":19.16,"n":12319,"o":19.32,"t":"2025-01-29T05:00:00Z","v":887131,"vw":19.568805},{"c":19.07,"h":20.0189,"l":18.75,"n":13196,"o":19.98,"t":"2025-01-30T05:00:00Z","v":916917,"vw":19.171565},{"c":18.95,"h":19.4199,"l":18.51,"n":10736,"o":18.9,"t":"2025-01-31T05:00:00Z","v":731052,"vw":18.971787},{"c":18.92,"h":19.22,"l":18.34,"n":12110,"o":18.68,"t":"2025-02-03T05:00:00Z","v":646294,"vw":18.892791},{"c":19.66,"h":19.77,"l":18.72,"n":10592,"o":18.77,"t":"2025-02-04T05:00:00Z","v":652361,"vw":19.571072},{"c":18.96,"h":19.68,"l":18.94,"n":10494,"o":19.52,"t":"2025-02-05T05:00:00Z","v":681609,"vw":19.18591},{"c":18.39,"h":19.095,"l":18.29,"n":8953,"o":19.04,"t":"2025-02-06T05:00:00Z","v":610783,"vw":18.527679},{"c":18.34,"h":18.66,"l":18.2,"n":11314,"o":18.51,"t":"2025-02-07T05:00:00Z","v":651540,"vw":18.407982},{"c":19.27,"h":19.44,"l":18.58,"n":11347,"o":18.58,"t":"2025-02-10T05:00:00Z","v":769942,"vw":19.211469},{"c":19.51,"h":19.65,"l":19.175,"n":10022,"o":19.22,"t":"2025-02-11T05:00:00Z","v":433911,"vw":19.472454},{"c":18.61,"h":19.4,"l":18.49,"n":11939,"o":19.28,"t":"2025-02-12T05:00:00Z","v":626169,"vw":18.769064},{"c":18.22,"h":18.61,"l":17.695,"n":12638,"o":18.59,"t":"2025-02-13T05:00:00Z","v":781622,"vw":18.105669},{"c":18.56,"h":18.7,"l":18.27,"n":9246,"o":18.4,"t":"2025-02-14T05:00:00Z","v":554100,"vw":18.550806},{"c":18.49,"h":18.96,"l":18.21,"n":18421,"o":18.55,"t":"2025-02-18T05:00:00Z","v":1426468,"vw":18.565473},{"c":19.86,"h":22.2,"l":19.49,"n":38920,"o":20.71,"t":"2025-02-19T05:00:00Z","v":3447623,"vw":20.707812},{"c":20.19,"h":20.37,"l":18.9125,"n":18663,"o":19.66,"t":"2025-02-20T05:00:00Z","v":1290596,"vw":20.016096},{"c":20.35,"h":20.62,"l":20,"n":16201,"o":20.26,"t":"2025-02-21T05:00:00Z","v":1106754,"vw":20.32677},{"c":21.07,"h":21.3,"l":20.32,"n":21821,"o":20.53,"t":"2025-02-24T05:00:00Z","v":1402420,"vw":21.026831},{"c":20.54,"h":21.1782,"l":20.17,"n":17878,"o":21.15,"t":"2025-02-25T05:00:00Z","v":1236513,"vw":20.533646},{"c":19.88,"h":20.45,"l":19.29,"n":16041,"o":20.45,"t":"2025-02-26T05:00:00Z","v":1059034,"vw":19.734939},{"c":19.05,"h":20.26,"l":18.99,"n":19392,"o":19.89,"t":"2025-02-27T05:00:00Z","v":1511049,"vw":19.299512},{"c":18.42,"h":19.1099,"l":18.16,"n":16276,"o":18.89,"t":"2025-02-28T05:00:00Z","v":1298586,"vw":18.435287},{"c":17.71,"h":18.71,"l":17.42,"n":25933,"o":18.52,"t":"2025-03-03T05:00:00Z","v":1423041,"vw":17.773701},{"c":17.98,"h":18.42,"l":17.25,"n":22502,"o":17.55,"t":"2025-03-04T05:00:00Z","v":1489315,"vw":18.023106},{"c":18.12,"h":18.33,"l":17.47,"n":19855,"o":17.78,"t":"2025-03-05T05:00:00Z","v":1243960,"vw":17.984816},{"c":18.35,"h":19.06,"l":18.06,"n":15778,"o":18.07,"t":"2025-03-06T05:00:00Z","v":1301881,"vw":18.537154},{"c":18.06,"h":18.9,"l":18.05,"n":16760,"o":18.3,"t":"2025-03-07T05:00:00Z","v":1155572,"vw":18.292357},{"c":18.18,"h":18.685,"l":18.045,"n":13650,"o":18.31,"t":"2025-03-10T04:00:00Z","v":945294,"vw":18.24491},{"c":17.96,"h":18.72,"l":17.87,"n":17461,"o":18.42,"t":"2025-03-11T04:00:00Z","v":1234478,"vw":18.155773},{"c":17.97,"h":18.4,"l":17.52,"n":18585,"o":17.63,"t":"2025-03-12T04:00:00Z","v":1442491,"vw":18.0161},{"c":18.31,"h":18.6,"l":17.98,"n":13319,"o":18.29,"t":"2025-03-13T04:00:00Z","v":746496,"vw":18.215135},{"c":19.23,"h":19.33,"l":18.21,"n":15887,"o":18.33,"t":"2025-03-14T04:00:00Z","v":936108,"vw":19.061132},{"c":20.68,"h":20.77,"l":19.28,"n":18735,"o":19.3,"t":"2025-03-17T04:00:00Z","v":1168438,"vw":20.395467},{"c":21.27,"h":21.34,"l":20.56,"n":16970,"o":20.82,"t":"2025-03-18T04:00:00Z","v":1060381,"vw":21.085951},{"c":21.83,"h":21.99,"l":21.075,"n":14879,"o":21.13,"t":"2025-03-19T04:00:00Z","v":1107240,"vw":21.725328},{"c":21.81,"h":22.035,"l":21.24,"n":15753,"o":21.43,"t":"2025-03-20T04:00:00Z","v":1145178,"vw":21.706771},{"c":21.2,"h":21.82,"l":21.1,"n":14600,"o":21.82,"t":"2025-03-21T04:00:00Z","v":1598021,"vw":21.273779},{"c":20.29,"h":21.4276,"l":20.06,"n":12886,"o":21.18,"t":"2025-03-24T04:00:00Z","v":867530,"vw":20.393308},{"c":20.03,"h":20.5,"l":19.905,"n":11658,"o":20.28,"t":"2025-03-25T04:00:00Z","v":929573,"vw":20.106801},{"c":20.24,"h":20.91,"l":20.03,"n":10805,"o":20.27,"t":"2025-03-26T04:00:00Z","v":584985,"vw":20.2604},{"c":20.14,"h":20.15,"l":19.661,"n":9667,"o":20.11,"t":"2025-03-27T04:00:00Z","v":584615,"vw":19.997551},{"c":19.82,"h":20.42,"l":19.73,"n":8463,"o":19.96,"t":"2025-03-28T04:00:00Z","v":451120,"vw":19.89252},{"c":19.4,"h":19.91,"l":19.39,"n":8676,"o":19.54,"t":"2025-03-31T04:00:00Z","v":600168,"vw":19.524509},{"c":19.22,"h":19.4,"l":18.59,"n":10551,"o":19.39,"t":"2025-04-01T04:00:00Z","v":585736,"vw":18.999632},{"c":19.54,"h":19.575,"l":19.01,"n":10165,"o":19.01,"t":"2025-04-02T04:00:00Z","v":592182,"vw":19.389245},{"c":17.87,"h":18.68,"l":17.74,"n":19653,"o":18.19,"t":"2025-04-03T04:00:00Z","v":1342212,"vw":18.156888},{"c":16.06,"h":17.49,"l":15.97,"n":21793,"o":17.44,"t":"2025-04-04T04:00:00Z","v":1620637,"vw":16.443547},{"c":16.35,"h":16.75,"l":15.1,"n":27827,"o":15.61,"t":"2025-04-07T04:00:00Z","v":1997593,"vw":16.095376},{"c":16.14,"h":17.69,"l":16.09,"n":26382,"o":16.97,"t":"2025-04-08T04:00:00Z","v":2061512,"vw":16.593246},{"c":17.58,"h":17.98,"l":15.685,"n":22886,"o":15.82,"t":"2025-04-09T04:00:00Z","v":1778983,"vw":16.901067},{"c":16.79,"h":17.19,"l":16.42,"n":18846,"o":17.09,"t":"2025-04-10T04:00:00Z","v":1280415,"vw":16.769993},{"c":17.66,"h":17.86,"l":16.66,"n":19181,"o":16.67,"t":"2025-04-11T04:00:00Z","v":1441666,"vw":17.405107},{"c":17.93,"h":18.15,"l":17.56,"n":13460,"o":18.04,"t":"2025-04-14T04:00:00Z","v":851822,"vw":17.92093},{"c":17.73,"h":18.115,"l":17.61,"n":13444,"o":17.83,"t":"2025-04-15T04:00:00Z","v":824443,"vw":17.793655},{"c":17.96,"h":18.6173,"l":17.755,"n":13895,"o":18.13,"t":"2025-04-16T04:00:00Z","v":1050790,"vw":18.024052},{"c":18.39,"h":18.65,"l":18.08,"n":10786,"o":18.2,"t":"2025-04-17T04:00:00Z","v":829553,"vw":18.367365},{"c":18.25,"h":18.35,"l":17.84,"n":8431,"o":18.17,"t":"2025-04-21T04:00:00Z","v":570481,"vw":18.244246},{"c":18.47,"h":18.91,"l":18.33,"n":11979,"o":18.51,"t":"2025-04-22T04:00:00Z","v":725378,"vw":18.56122},{"c":17.88,"h":18.93,"l":17.56,"n":15828,"o":18.93,"t":"2025-04-23T04:00:00Z","v":1055666,"vw":17.930548},{"c":18.3,"h":18.52,"l":17.93,"n":14869,"o":18.02,"t":"2025-04-24T04:00:00Z","v":991488,"vw":18.282896},{"c":18.41,"h":18.53,"l":17.91,"n":11492,"o":18.05,"t":"2025-04-25T04:00:00Z","v":694752,"vw":18.30223},{"c":18.71,"h":18.86,"l":18.33,"n":14816,"o":18.37,"t":"2025-04-28T04:00:00Z","v":917835,"vw":18.640044},{"c":19.48,"h":19.835,"l":17.95,"n":24166,"o":18.58,"t":"2025-04-29T04:00:00Z","v":1908554,"vw":19.201871},{"c":18.86,"h":19.25,"l":18.73,"n":17397,"o":19.22,"t":"2025-04-30T04:00:00Z","v":1063002,"vw":18.912554},{"c":19.35,"h":19.78,"l":18.75,"n":19420,"o":18.88,"t":"2025-05-01T04:00:00Z","v":1333915,"vw":19.434649},{"c":20.2,"h":20.24,"l":19.5,"n":16850,"o":19.6,"t":"2025-05-02T04:00:00Z","v":1011735,"vw":19.961641},{"c":20.21,"h":20.87,"l":20.1,"n":19500,"o":20.19,"t":"2025-05-05T04:00:00Z","v":1351175,"vw":20.380307},{"c":20.82,"h":21.11,"l":20.24,"n":16586,"o":20.38,"t":"2025-05-06T04:00:00Z","v":1147068,"vw":20.808575},{"c":20.63,"h":20.925,"l":20.3,"n":13856,"o":20.87,"t":"2025-05-07T04:00:00Z","v":857868,"vw":20.580653},{"c":21.05,"h":21.3599,"l":20.69,"n":13149,"o":20.78,"t":"2025-05-08T04:00:00Z","v":847902,"vw":21.111039},{"c":21.34,"h":21.46,"l":20.9,"n":12858,"o":21.26,"t":"2025-05-09T04:00:00Z","v":977097,"vw":21.231606},{"c":22.05,"h":22.73,"l":21.7759,"n":18099,"o":22,"t":"2025-05-12T04:00:00Z","v":1115786,"vw":22.205268},{"c":22.99,"h":23.2,"l":22.265,"n":15273,"o":22.38,"t":"2025-05-13T04:00:00Z","v":937597,"vw":22.890401},{"c":23.44,"h":23.59,"l":22.4611,"n":16544,"o":22.75,"t":"2025-05-14T04:00:00Z","v":1176583,"vw":23.369287},{"c":24.36,"h":24.37,"l":23.04,"n":13479,"o":23.04,"t":"2025-05-15T04:00:00Z","v":985830,"vw":24.005342},{"c":23.97,"h":24.59,"l":23.82,"n":15168,"o":24.43,"t":"2025-05-16T04:00:00Z","v":948909,"vw":24.110215},{"c":23.98,"h":24.015,"l":23.4,"n":13103,"o":23.59,"t":"2025-05-19T04:00:00Z","v":774258,"vw":23.832475},{"c":23.24,"h":23.98,"l":23.14,"n":8613,"o":23.98,"t":"2025-05-20T04:00:00Z","v":527638,"vw":23.315532},{"c":22.26,"h":23.1579,"l":22.195,"n":10719,"o":23.07,"t":"2025-05-21T04:00:00Z","v":882703,"vw":22.390383},{"c":23.89,"h":24.08,"l":22,"n":18850,"o":22.06,"t":"2025-05-22T04:00:00Z","v":1263986,"vw":23.528233},{"c":23.5,"h":23.575,"l":22.86,"n":15392,"o":23.49,"t":"2025-05-23T04:00:00Z","v":1034034,"vw":23.397853},{"c":23.86,"h":24.13,"l":23.5601,"n":13324,"o":23.65,"t":"2025-05-27T04:00:00Z","v":1207956,"vw":23.957041},{"c":23.04,"h":23.825,"l":22.95,"n":14761,"o":23.78,"t":"2025-05-28T04:00:00Z","v":1077701,"vw":23.161399},{"c":23.5,"h":23.54,"l":22.93,"n":12127,"o":23.1,"t":"2025-05-29T04:00:00Z","v":712938,"vw":23.327376},{"c":23.39,"h":24.17,"l":23.18,"n":13136,"o":23.39,"t":"2025-05-30T04:00:00Z","v":992543,"vw":23.560885},{"c":23.26,"h":23.82,"l":22.63,"n":12892,"o":23.82,"t":"2025-06-02T04:00:00Z","v":720497,"vw":23.216539},{"c":23.75,"h":24.2,"l":23.06,"n":10725,"o":23.34,"t":"2025-06-03T04:00:00Z","v":695652,"vw":23.810912},{"c":23.41,"h":24.01,"l":22.931,"n":13617,"o":23.64,"t":"2025-06-04T04:00:00Z","v":880712,"vw":23.309927},{"c":23.22,"h":23.565,"l":23,"n":12509,"o":23.55,"t":"2025-06-05T04:00:00Z","v":942755,"vw":23.281468},{"c":23.47,"h":23.8,"l":23.17,"n":11051,"o":23.5,"t":"2025-06-06T04:00:00Z","v":581963,"vw":23.442839},{"c":23.82,"h":24.19,"l":23.395,"n":12955,"o":23.8,"t":"2025-06-09T04:00:00Z","v":614482,"vw":23.946674},{"c":24.72,"h":24.96,"l":24.13,"n":15049,"o":24.2,"t":"2025-06-10T04:00:00Z","v":1052648,"vw":24.73095},{"c":25.81,"h":25.8619,"l":24.8,"n":17377,"o":24.99,"t":"2025-06-11T04:00:00Z","v":998533,"vw":25.534643},{"c":25.68,"h":25.97,"l":25,"n":11541,"o":25.42,"t":"2025-06-12T04:00:00Z","v":695136,"vw":25.669516},{"c":26.95,"h":26.995,"l":25.54,"n":16216,"o":25.915,"t":"2025-06-13T04:00:00Z","v":952397,"vw":26.60163},{"c":27.67,"h":28.03,"l":26.7253,"n":17879,"o":26.73,"t":"2025-06-16T04:00:00Z","v":1165574,"vw":27.558576},{"c":28.28,"h":28.6,"l":27.4,"n":19623,"o":27.76,"t":"2025-06-17T04:00:00Z","v":1262671,"vw":28.212652},{"c":27.41,"h":28.4785,"l":27.145,"n":16342,"o":28.16,"t":"2025-06-18T04:00:00Z","v":1279876,"vw":27.684369},{"c":27.51,"h":27.76,"l":26.95,"n":14012,"o":27.41,"t":"2025-06-20T04:00:00Z","v":1312553,"vw":27.456006},{"c":26.9,"h":27.95,"l":26.8,"n":13499,"o":27.53,"t":"2025-06-23T04:00:00Z","v":963529,"vw":27.100884},{"c":26.87,"h":26.99,"l":26.2954,"n":15004,"o":26.52,"t":"2025-06-24T04:00:00Z","v":1035744,"vw":26.721894},{"c":26.86,"h":27.33,"l":26.573,"n":12292,"o":26.89,"t":"2025-06-25T04:00:00Z","v":713694,"vw":26.939371},{"c":26.35,"h":27.1193,"l":26.32,"n":14305,"o":27,"t":"2025-06-26T04:00:00Z","v":1261700,"vw":26.623009},{"c":27.19,"h":27.22,"l":25.85,"n":16733,"o":26.28,"t":"2025-06-27T04:00:00Z","v":2536387,"vw":26.734052},{"c":26.85,"h":27.5,"l":26.775,"n":13943,"o":27.11,"t":"2025-06-30T04:00:00Z","v":1030788,"vw":27.043703},{"c":27.87,"h":28.24,"l":26.685,"n":15577,"o":26.98,"t":"2025-07-01T04:00:00Z","v":1436358,"vw":27.959706},{"c":29.55,"h":29.67,"l":27.91,"n":16041,"o":28.03,"t":"2025-07-02T04:00:00Z","v":1123974,"vw":29.232589},{"c":29.86,"h":30.0633,"l":29.345,"n":8125,"o":29.35,"t":"2025-07-03T04:00:00Z","v":458334,"vw":29.813074},{"c":30.21,"h":30.27,"l":29.32,"n":15537,"o":29.43,"t":"2025-07-07T04:00:00Z","v":853031,"vw":30.021878},{"c":30.56,"h":30.73,"l":30.16,"n":16197,"o":30.27,"t":"2025-07-08T04:00:00Z","v":859414,"vw":30.490106},{"c":30.88,"h":31.02,"l":30.27,"n":14268,"o":30.31,"t":"2025-07-09T04:00:00Z","v":851684,"vw":30.771989},{"c":32.49,"h":32.67,"l":30.49,"n":20376,"o":30.78,"t":"2025-07-10T04:00:00Z","v":1394793,"vw":32.220889},{"c":32.23,"h":32.49,"l":31.87,"n":11558,"o":32.2,"t":"2025-07-11T04:00:00Z","v":661596,"vw":32.219302},{"c":30.98,"h":31.965,"l":30.74,"n":13304,"o":31.79,"t":"2025-07-14T04:00:00Z","v":869233,"vw":31.104595},{"c":30.79,"h":31.21,"l":30.25,"n":16226,"o":30.43,"t":"2025-07-15T04:00:00Z","v":1051903,"vw":30.84447},{"c":28.94,"h":30.9319,"l":28.89,"n":21246,"o":30.85,"t":"2025-07-16T04:00:00Z","v":1339131,"vw":29.314913},{"c":28.93,"h":29.375,"l":28.77,"n":15650,"o":28.96,"t":"2025-07-17T04:00:00Z","v":1019052,"vw":28.982719},{"c":28.6,"h":29.8,"l":28.535,"n":12964,"o":29.31,"t":"2025-07-18T04:00:00Z","v":726206,"vw":28.832875},{"c":28.4,"h":28.8399,"l":28.33,"n":13869,"o":28.55,"t":"2025-07-21T04:00:00Z","v":757742,"vw":28.492542},{"c":27.85,"h":28.765,"l":27.83,"n":12600,"o":28.23,"t":"2025-07-22T04:00:00Z","v":786155,"vw":28.084989},{"c":28.18,"h":28.32,"l":27.55,"n":15530,"o":28.16,"t":"2025-07-23T04:00:00Z","v":783709,"vw":28.09786},{"c":27.31,"h":27.94,"l":26.81,"n":17099,"o":27.81,"t":"2025-07-24T04:00:00Z","v":899773,"vw":27.313066},{"c":27.81,"h":28.1,"l":27.165,"n":12464,"o":27.55,"t":"2025-07-25T04:00:00Z","v":857511,"vw":27.689626},{"c":28.72,"h":28.835,"l":28.01,"n":14702,"o":28.11,"t":"2025-07-28T04:00:00Z","v":1104449,"vw":28.482314},{"c":29.12,"h":29.29,"l":28.42,"n":15669,"o":28.86,"t":"2025-07-29T04:00:00Z","v":911167,"vw":28.896236},{"c":28.27,"h":29.05,"l":27.86,"n":20167,"o":28.78,"t":"2025-07-30T04:00:00Z","v":1340276,"vw":28.246224},{"c":26.78,"h":27.38,"l":24.3601,"n":39521,"o":25.45,"t":"2025-07-31T04:00:00Z","v":2897160,"vw":26.324221},{"c":25.06,"h":26.375,"l":24.805,"n":25538,"o":26.23,"t":"2025-08-01T04:00:00Z","v":1741905,"vw":25.091087},{"c":24.93,"h":25.19,"l":24.33,"n":18693,"o":24.96,"t":"2025-08-04T04:00:00Z","v":1592994,"vw":24.709298},{"c":26.17,"h":26.33,"l":24.74,"n":21777,"o":25.14,"t":"2025-08-05T04:00:00Z","v":2046508,"vw":25.555634},{"c":26.71,"h":26.95,"l":26.02,"n":25229,"o":26.41,"t":"2025-08-06T04:00:00Z","v":2223898,"vw":26.553314},{"c":26.41,"h":27.165,"l":26.165,"n":14478,"o":27,"t":"2025-08-07T04:00:00Z","v":1466576,"vw":26.503464},{"c":26.02,"h":26.5,"l":25.74,"n":18471,"o":26.5,"t":"2025-08-08T04:00:00Z","v":1829461,"vw":26.179994},{"c":25.86,"h":26.09,"l":25.32,"n":18456,"o":25.98,"t":"2025-08-11T04:00:00Z","v":1605361,"vw":25.723587},{"c":26.04,"h":26.75,"l":25.91,"n":18373,"o":26.23,"t":"2025-08-12T04:00:00Z","v":1795810,"vw":26.295998},{"c":26.91,"h":27.01,"l":25.84,"n":16384,"o":26,"t":"2025-08-13T04:00:00Z","v":1637916,"vw":26.719545},{"c":27,"h":27.14,"l":26.4902,"n":17247,"o":26.85,"t":"2025-08-14T04:00:00Z","v":1727266,"vw":26.858007},{"c":27.06,"h":27.385,"l":26.58,"n":14804,"o":27.12,"t":"2025-08-15T04:00:00Z","v":1287023,"vw":27.031367},{"c":27.02,"h":27.24,"l":26.41,"n":17948,"o":27,"t":"2025-08-18T04:00:00Z","v":1549459,"vw":26.786034},{"c":27.01,"h":27.24,"l":26.53,"n":15565,"o":27.11,"t":"2025-08-19T04:00:00Z","v":1341905,"vw":26.883444},{"c":28.89,"h":29.07,"l":26.9,"n":23185,"o":27.19,"t":"2025-08-20T04:00:00Z","v":2319125,"vw":28.343828},{"c":26.84,"h":29.15,"l":26.785,"n":27128,"o":28.88,"t":"2025-08-21T04:00:00Z","v":2923501,"vw":27.511051},{"c":27.28,"h":29.1,"l":25.89,"n":41618,"o":26.76,"t":"2025-08-22T04:00:00Z","v":3767713,"vw":27.753606},{"c":28.42,"h":28.48,"l":27.29,"n":20492,"o":27.47,"t":"2025-08-25T04:00:00Z","v":1888304,"vw":28.115606},{"c":28.26,"h":28.35,"l":27.79,"n":20018,"o":28.09,"t":"2025-08-26T04:00:00Z","v":2317311,"vw":28.181968},{"c":29.58,"h":29.91,"l":28.09,"n":20466,"o":28.09,"t":"2025-08-27T04:00:00Z","v":2258247,"vw":29.381712},{"c":29.66,"h":30.13,"l":29.24,"n":19762,"o":29.66,"t":"2025-08-28T04:00:00Z","v":2286006,"vw":29.801491},{"c":30.49,"h":30.59,"l":29.5101,"n":18870,"o":29.72,"t":"2025-08-29T04:00:00Z","v":2523387,"vw":29.988309},{"c":31.79,"h":31.88,"l":30.38,"n":26054,"o":30.7,"t":"2025-09-02T04:00:00Z","v":2582657,"vw":31.246797},{"c":30.89,"h":32.205,"l":30.82,"n":19986,"o":31.56,"t":"2025-09-03T04:00:00Z","v":1392445,"vw":31.227414},{"c":30.97,"h":31.35,"l":30.62,"n":16177,"o":30.79,"t":"2025-09-04T04:00:00Z","v":1751649,"vw":31.046122},{"c":31.43,"h":31.5899,"l":30.25,"n":16711,"o":30.45,"t":"2025-09-05T04:00:00Z","v":1998146,"vw":31.226556},{"c":30.83,"h":31.495,"l":30.09,"n":21443,"o":31.41,"t":"2025-09-08T04:00:00Z","v":2475362,"vw":30.78063},{"c":33.13,"h":33.2399,"l":30.97,"n":28831,"o":31.17,"t":"2025-09-09T04:00:00Z","v":3499313,"vw":32.665653},{"c":31.92,"h":33.23,"l":31.53,"n":23814,"o":33.13,"t":"2025-09-10T04:00:00Z","v":2631263,"vw":32.019333},{"c":31.82,"h":32.45,"l":31.09,"n":20415,"o":31.81,"t":"2025-09-11T04:00:00Z","v":2639021,"vw":31.693858},{"c":31.16,"h":32.14,"l":31.12,"n":19743,"o":31.98,"t":"2025-09-12T04:00:00Z","v":2405061,"vw":31.576101},{"c":30.47,"h":31.1899,"l":29.81,"n":20330,"o":30.55,"t":"2025-09-15T04:00:00Z","v":2351268,"vw":30.825088},{"c":33.18,"h":33.355,"l":30.695,"n":24343,"o":30.73,"t":"2025-09-16T04:00:00Z","v":2838056,"vw":32.583788},{"c":33.1,"h":33.69,"l":32.61,"n":18891,"o":33.06,"t":"2025-09-17T04:00:00Z","v":2098866,"vw":33.212549},{"c":33.87,"h":34.04,"l":32.555,"n":22735,"o":33.16,"t":"2025-09-18T04:00:00Z","v":2537961,"vw":33.47389},{"c":34.26,"h":34.317,"l":33.23,"n":23216,"o":33.89,"t":"2025-09-19T04:00:00Z","v":3690000,"vw":34.072056},{"c":35.37,"h":35.645,"l":34.1,"n":24834,"o":34.42,"t":"2025-09-22T04:00:00Z","v":2747035,"vw":35.167158},{"c":35.31,"h":36.51,"l":34.94,"n":25078,"o":35.45,"t":"2025-09-23T04:00:00Z","v":2543934,"vw":35.821874},{"c":34.85,"h":35.74,"l":34.84,"n":18523,"o":35.74,"t":"2025-09-24T04:00:00Z","v":1924394,"vw":35.25971},{"c":36,"h":36.3,"l":34.8,"n":18534,"o":35.19,"t":"2025-09-25T04:00:00Z","v":2192664,"vw":35.953774},{"c":36.31,"h":36.37,"l":35.6,"n":17085,"o":36,"t":"2025-09-26T04:00:00Z","v":1394908,"vw":35.984482},{"c":36.82,"h":37.5,"l":36.05,"n":21115,"o":36.74,"t":"2025-09-29T04:00:00Z","v":1783022,"vw":36.684938},{"c":36.48,"h":37.17,"l":36.15,"n":22709,"o":36.44,"t":"2025-09-30T04:00:00Z","v":1833522,"vw":36.575463},{"c":36.57,"h":37.66,"l":35.5,"n":22435,"o":36.04,"t":"2025-10-01T04:00:00Z","v":1688444,"vw":36.717148},{"c":37.2,"h":37.33,"l":36.08,"n":20026,"o":36.39,"t":"2025-10-02T04:00:00Z","v":1542339,"vw":36.891649},{"c":36.94,"h":38.3,"l":36.83,"n":20158,"o":37.75,"t":"2025-10-03T04:00:00Z","v":1401440,"vw":37.357278},{"c":36.74,"h":37.48,"l":36.55,"n":19098,"o":36.99,"t":"2025-10-06T04:00:00Z","v":1448397,"vw":37.002054},{"c":36.44,"h":36.72,"l":35.7,"n":19198,"o":36.66,"t":"2025-10-07T04:00:00Z","v":1681417,"vw":36.269679},{"c":36.76,"h":36.95,"l":35.87,"n":16240,"o":36.5,"t":"2025-10-08T04:00:00Z","v":1194332,"vw":36.627419},{"c":35.91,"h":37.105,"l":35.735,"n":16130,"o":37.03,"t":"2025-10-09T04:00:00Z","v":986971,"vw":36.095178},{"c":33.93,"h":35.7755,"l":33.87,"n":17369,"o":35.4,"t":"2025-10-10T04:00:00Z","v":1035193,"vw":34.446988},{"c":35.32,"h":35.42,"l":34.4,"n":15076,"o":35.15,"t":"2025-10-13T04:00:00Z","v":843151,"vw":35.098121},{"c":35.3,"h":36.025,"l":34.54,"n":15503,"o":34.65,"t":"2025-10-14T04:00:00Z","v":1011136,"vw":35.57464},{"c":34.3,"h":35.99,"l":34.22,"n":13384,"o":35.68,"t":"2025-10-15T04:00:00Z","v":912796,"vw":34.610762},{"c":33.29,"h":34.51,"l":32.93,"n":14857,"o":34.49,"t":"2025-10-16T04:00:00Z","v":981761,"vw":33.594532},{"c":34.3,"h":34.47,"l":33.32,"n":14075,"o":33.58,"t":"2025-10-17T04:00:00Z","v":1262223,"vw":34.204099},{"c":34.89,"h":35.06,"l":34.41,"n":11623,"o":34.42,"t":"2025-10-20T04:00:00Z","v":599772,"vw":34.77071},{"c":34.75,"h":35.21,"l":34.255,"n":16434,"o":34.73,"t":"2025-10-21T04:00:00Z","v":1165636,"vw":34.750852},{"c":36.28,"h":36.55,"l":34.485,"n":18342,"o":35.18,"t":"2025-10-22T04:00:00Z","v":1356158,"vw":35.64624},{"c":39.15,"h":39.53,"l":37.0216,"n":20552,"o":37.04,"t":"2025-10-23T04:00:00Z","v":1784895,"vw":38.831263},{"c":39.58,"h":40.2715,"l":38.77,"n":13246,"o":39.12,"t":"2025-10-24T04:00:00Z","v":956953,"vw":39.693513},{"c":40.01,"h":40.28,"l":39.25,"n":13883,"o":40,"t":"2025-10-27T04:00:00Z","v":1203118,"vw":39.839716},{"c":38.4,"h":39.671,"l":38.0968,"n":17585,"o":39.42,"t":"2025-10-28T04:00:00Z","v":981231,"vw":38.636383},{"c":39.18,"h":39.87,"l":37.87,"n":17166,"o":38.16,"t":"2025-10-29T04:00:00Z","v":1187219,"vw":39.294471},{"c":37.1,"h":41.665,"l":37.04,"n":28372,"o":40.13,"t":"2025-10-30T04:00:00Z","v":1808828,"vw":38.397736},{"c":35.59,"h":36.79,"l":34.72,"n":24793,"o":36.74,"t":"2025-10-31T04:00:00Z","v":2202695,"vw":35.416663},{"c":36.81,"h":36.91,"l":35.1642,"n":19855,"o":35.44,"t":"2025-11-03T05:00:00Z","v":1397381,"vw":36.388686},{"c":36.5,"h":36.725,"l":34.32,"n":22711,"o":35.86,"t":"2025-11-04T05:00:00Z","v":1474028,"vw":36.066963},{"c":36.21,"h":36.65,"l":35.44,"n":23315,"o":36.64,"t":"2025-11-05T05:00:00Z","v":1423793,"vw":36.166144},{"c":36.58,"h":37.95,"l":36.25,"n":19921,"o":36.4,"t":"2025-11-06T05:00:00Z","v":1204615,"vw":36.836827},{"c":36.45,"h":37.06,"l":35.44,"n":18213,"o":36.87,"t":"2025-11-07T05:00:00Z","v":1195922,"vw":36.090671},{"c":36.9,"h":37.39,"l":35.82,"n":15555,"o":36.53,"t":"2025-11-10T05:00:00Z","v":1112031,"vw":36.791207},{"c":37.09,"h":37.48,"l":36.45,"n":12492,"o":37.1,"t":"2025-11-11T05:00:00Z","v":758022,"vw":37.03822},{"c":36.75,"h":37.5194,"l":36.54,"n":17154,"o":36.72,"t":"2025-11-12T05:00:00Z","v":1410014,"vw":37.045162},{"c":36.38,"h":37.16,"l":36.12,"n":13354,"o":36.69,"t":"2025-11-13T05:00:00Z","v":723909,"vw":36.483469},{"c":37.11,"h":37.67,"l":36.09,"n":11454,"o":36.5,"t":"2025-11-14T05:00:00Z","v":614539,"vw":37.192743},{"c":36.29,"h":37.53,"l":35.89,"n":15843,"o":36.89,"t":"2025-11-17T05:00:00Z","v":926636,"vw":36.483418},{"c":36.83,"h":36.87,"l":35.72,"n":14069,"o":36.07,"t":"2025-11-18T05:00:00Z","v":774090,"vw":36.402637},{"c":35.72,"h":36.245,"l":35.1,"n":13483,"o":35.53,"t":"2025-11-19T05:00:00Z","v":695129,"vw":35.772015},{"c":34.34,"h":36.48,"l":34.23,"n":12617,"o":35.69,"t":"2025-11-20T05:00:00Z","v":545042,"vw":34.911174},{"c":34.48,"h":34.81,"l":33.91,"n":12547,"o":34.24,"t":"2025-11-21T05:00:00Z","v":653715,"vw":34.473546},{"c":34.47,"h":34.57,"l":33.52,"n":14231,"o":34.11,"t":"2025-11-24T05:00:00Z","v":850396,"vw":34.315511},{"c":34.19,"h":34.62,"l":33.25,"n":13212,"o":34.15,"t":"2025-11-25T05:00:00Z","v":662466,"vw":34.072256},{"c":34.41,"h":34.83,"l":34.0801,"n":12140,"o":34.28,"t":"2025-11-26T05:00:00Z","v":690958,"vw":34.440382},{"c":34.53,"h":34.82,"l":34.16,"n":6091,"o":34.16,"t":"2025-11-28T05:00:00Z","v":306199,"vw":34.523914},{"c":35.08,"h":35.45,"l":34.575,"n":11019,"o":34.66,"t":"2025-12-01T05:00:00Z","v":563551,"vw":35.137004},{"c":34.62,"h":34.755,"l":33.5,"n":13919,"o":34.57,"t":"2025-12-02T05:00:00Z","v":716258,"vw":34.492698},{"c":34.31,"h":34.89,"l":33.715,"n":13431,"o":34.6,"t":"2025-12-03T05:00:00Z","v":818421,"vw":34.44028},{"c":34.06,"h":34.6,"l":33.68,"n":11641,"o":34.23,"t":"2025-12-04T05:00:00Z","v":656271,"vw":34.047036},{"c":33.54,"h":34.43,"l":33.485,"n":12687,"o":34,"t":"2025-12-05T05:00:00Z","v":658879,"vw":33.78806},{"c":32.62,"h":33.4,"l":32.26,"n":16902,"o":33.34,"t":"2025-12-08T05:00:00Z","v":870364,"vw":32.665165},{"c":32.48,"h":32.905,"l":32.02,"n":13925,"o":32.65,"t":"2025-12-09T05:00:00Z","v":997929,"vw":32.416429},{"c":31.69,"h":32.3,"l":31.12,"n":18670,"o":32.3,"t":"2025-12-10T05:00:00Z","v":1940867,"vw":31.546263},{"c":31.22,"h":31.524,"l":30.71,"n":17166,"o":31.27,"t":"2025-12-11T05:00:00Z","v":1337765,"vw":31.131196},{"c":31.2,"h":31.45,"l":30.5,"n":13867,"o":31.04,"t":"2025-12-12T05:00:00Z","v":1015055,"vw":30.99087},{"c":30.97,"h":31.37,"l":30.725,"n":14459,"o":31.12,"t":"2025-12-15T05:00:00Z","v":851979,"vw":30.947819},{"c":29.85,"h":30.84,"l":29.35,"n":19667,"o":30.62,"t":"2025-12-16T05:00:00Z","v":1357401,"vw":29.793032},{"c":29.45,"h":30.01,"l":28.91,"n":14769,"o":29.91,"t":"2025-12-17T05:00:00Z","v":830731,"vw":29.448842},{"c":28.29,"h":29.325,"l":28.1,"n":17078,"o":29.3,"t":"2025-12-18T05:00:00Z","v":1300970,"vw":28.526528},{"c":27.56,"h":28.68,"l":27.35,"n":16310,"o":28.29,"t":"2025-12-19T05:00:00Z","v":2268486,"vw":27.630749},{"c":26.61,"h":28.15,"l":26.565,"n":18120,"o":27.85,"t":"2025-12-22T05:00:00Z","v":1404914,"vw":26.854904},{"c":26.29,"h":26.72,"l":26.06,"n":18555,"o":26.72,"t":"2025-12-23T05:00:00Z","v":1303108,"vw":26.227964},{"c":26.35,"h":26.44,"l":25.78,"n":11458,"o":26.13,"t":"2025-12-24T05:00:00Z","v":749751,"vw":26.235639},{"c":26.02,"h":26.65,"l":25.87,"n":14098,"o":26.31,"t":"2025-12-26T05:00:00Z","v":942728,"vw":26.117449},{"c":26.01,"h":26.285,"l":25.89,"n":13067,"o":26.285,"t":"2025-12-29T05:00:00Z","v":807654,"vw":26.061395},{"c":25.31,"h":25.945,"l":25.29,"n":18042,"o":25.76,"t":"2025-12-30T05:00:00Z","v":1288247,"vw":25.480548},{"c":25.44,"h":25.48,"l":24.86,"n":17849,"o":25.32,"t":"2025-12-31T05:00:00Z","v":1576938,"vw":25.268689},{"c":25.19,"h":25.56,"l":24.855,"n":18988,"o":25.12,"t":"2026-01-02T05:00:00Z","v":1181225,"vw":25.225339},{"c":25.79,"h":26.8,"l":25.57,"n":21781,"o":26.16,"t":"2026-01-05T05:00:00Z","v":1523665,"vw":25.947343},{"c":24.64,"h":26.06,"l":24.63,"n":23438,"o":25.81,"t":"2026-01-06T05:00:00Z","v":1605991,"vw":24.984781},{"c":22.93,"h":24.915,"l":22.66,"n":37788,"o":24.58,"t":"2026-01-07T05:00:00Z","v":2947564,"vw":23.314764},{"c":23.65,"h":23.95,"l":22.8898,"n":25664,"o":23.03,"t":"2026-01-08T05:00:00Z","v":1893843,"vw":23.512482},{"c":22.97,"h":23.7375,"l":22.61,"n":19337,"o":23.5,"t":"2026-01-09T05:00:00Z","v":1377558,"vw":22.940101},{"c":22.1,"h":22.9999,"l":22.065,"n":18831,"o":22.9,"t":"2026-01-12T05:00:00Z","v":1137995,"vw":22.32315},{"c":22.78,"h":22.81,"l":21.83,"n":19740,"o":22.12,"t":"2026-01-13T05:00:00Z","v":1276763,"vw":22.648117},{"c":23.96,"h":24.71,"l":22.79,"n":25872,"o":22.79,"t":"2026-01-14T05:00:00Z","v":1942789,"vw":24.123263},{"c":24.3,"h":24.32,"l":23,"n":19415,"o":23.52,"t":"2026-01-15T05:00:00Z","v":1223124,"vw":24.050003},{"c":23.3,"h":24.24,"l":23.225,"n":16343,"o":24.01,"t":"2026-01-16T05:00:00Z","v":1214373,"vw":23.38997},{"c":22.85,"h":23.535,"l":22.56,"n":15220,"o":23.23,"t":"2026-01-20T05:00:00Z","v":1040434,"vw":22.901225},{"c":25.03,"h":25.21,"l":23.235,"n":27275,"o":23.35,"t":"2026-01-21T05:00:00Z","v":2047410,"vw":24.799844},{"c":24.83,"h":25.28,"l":24.3,"n":22413,"o":24.95,"t":"2026-01-22T05:00:00Z","v":1343342,"vw":24.812358},{"c":24.54,"h":25.81,"l":24.48,"n":16099,"o":25.18,"t":"2026-01-23T05:00:00Z","v":1130433,"vw":24.751341},{"c":22.21,"h":24,"l":22.08,"n":24503,"o":23.62,"t":"2026-01-26T05:00:00Z","v":1911477,"vw":22.505371},{"c":22.07,"h":22.51,"l":21.8,"n":19900,"o":22.15,"t":"2026-01-27T05:00:00Z","v":1269083,"vw":22.173023},{"c":21.99,"h":22.4,"l":21.83,"n":14590,"o":22.3,"t":"2026-01-28T05:00:00Z","v":1042279,"vw":22.044863},{"c":22.28,"h":22.95,"l":22.17,"n":18798,"o":22.29,"t":"2026-01-29T05:00:00Z","v":1194599,"vw":22.417294},{"c":22.74,"h":23.03,"l":22.165,"n":18978,"o":22.4,"t":"2026-01-30T05:00:00Z","v":1080844,"vw":22.637431},{"c":22.49,"h":22.6796,"l":21.55,"n":19309,"o":21.94,"t":"2026-02-02T05:00:00Z","v":1153532,"vw":22.396972},{"c":23.34,"h":23.36,"l":21.84,"n":21702,"o":22.47,"t":"2026-02-03T05:00:00Z","v":1186668,"vw":22.797164},{"c":23.88,"h":24.145,"l":23.49,"n":18558,"o":23.49,"t":"2026-02-04T05:00:00Z","v":906645,"vw":23.825773},{"c":23.6,"h":24.03,"l":23.265,"n":18593,"o":23.71,"t":"2026-02-05T05:00:00Z","v":859942,"vw":23.596029},{"c":24.54,"h":24.9,"l":23.58,"n":16779,"o":23.58,"t":"2026-02-06T05:00:00Z","v":1015685,"vw":24.617766},{"c":24.74,"h":24.83,"l":24.17,"n":16775,"o":24.41,"t":"2026-02-09T05:00:00Z","v":1030600,"vw":24.693751},{"c":24.2,"h":24.75,"l":24.1,"n":17010,"o":24.75,"t":"2026-02-10T05:00:00Z","v":928125,"vw":24.290375},{"c":24.43,"h":24.97,"l":24.11,"n":14860,"o":24.8,"t":"2026-02-11T05:00:00Z","v":777561,"vw":24.437235},{"c":22.81,"h":24.41,"l":22.6,"n":18714,"o":24.4,"t":"2026-02-12T05:00:00Z","v":958071,"vw":23.012914},{"c":23.17,"h":23.31,"l":22.65,"n":11426,"o":22.65,"t":"2026-02-13T05:00:00Z","v":731588,"vw":23.132254},{"c":22.52,"h":23.63,"l":22.2401,"n":17719,"o":23.63,"t":"2026-02-17T05:00:00Z","v":1245919,"vw":22.550075},{"c":22.36,"h":22.825,"l":22,"n":18919,"o":22.7,"t":"2026-02-18T05:00:00Z","v":1095640,"vw":22.332224},{"c":21.59,"h":21.79,"l":19.62,"n":28599,"o":20.5,"t":"2026-02-19T05:00:00Z","v":2152958,"vw":21.193909},{"c":20.72,"h":21.44,"l":20.33,"n":33170,"o":21.11,"t":"2026-02-20T05:00:00Z","v":2841130,"vw":20.71739},{"c":21.07,"h":21.2,"l":20.48,"n":27481,"o":20.66,"t":"2026-02-23T05:00:00Z","v":2049533,"vw":20.791134},{"c":21.71,"h":21.73,"l":20.955,"n":24146,"o":21.02,"t":"2026-02-24T05:00:00Z","v":1736513,"vw":21.479484},{"c":23.11,"h":23.2929,"l":22.19,"n":22626,"o":22.72,"t":"2026-02-25T05:00:00Z","v":1720791,"vw":22.860885},{"c":23.63,"h":23.98,"l":22.81,"n":21867,"o":23.06,"t":"2026-02-26T05:00:00Z","v":1454349,"vw":23.63136},{"c":24.16,"h":24.2,"l":22.93,"n":20599,"o":23.81,"t":"2026-02-27T05:00:00Z","v":1960044,"vw":23.934513},{"c":24.93,"h":25.37,"l":24.47,"n":20169,"o":25.34,"t":"2026-03-02T05:00:00Z","v":1221566,"vw":24.902861},{"c":25.02,"h":25.28,"l":24.31,"n":23212,"o":25.07,"t":"2026-03-03T05:00:00Z","v":1233739,"vw":24.926516},{"c":26.45,"h":26.45,"l":24.655,"n":18837,"o":24.89,"t":"2026-03-04T05:00:00Z","v":1163416,"vw":26.010054},{"c":27.08,"h":27.81,"l":26.59,"n":25059,"o":26.74,"t":"2026-03-05T05:00:00Z","v":1698534,"vw":27.108396},{"c":26.83,"h":27.6,"l":26.4,"n":17619,"o":27.35,"t":"2026-03-06T05:00:00Z","v":1133609,"vw":26.856513},{"c":25.23,"h":27.33,"l":25.13,"n":21918,"o":27.22,"t":"2026-03-09T04:00:00Z","v":1415371,"vw":25.877726},{"c":25.72,"h":26.43,"l":24.91,"n":17448,"o":25.58,"t":"2026-03-10T04:00:00Z","v":1017344,"vw":25.786133},{"c":28.37,"h":28.42,"l":26.14,"n":21564,"o":26.15,"t":"2026-03-11T04:00:00Z","v":1696943,"vw":27.786304},{"c":28.76,"h":30.01,"l":28.68,"n":21988,"o":28.83,"t":"2026-03-12T04:00:00Z","v":1539693,"vw":29.241641},{"c":28.57,"h":28.83,"l":27.91,"n":16263,"o":28.35,"t":"2026-03-13T04:00:00Z","v":789389,"vw":28.574397},{"c":28.22,"h":28.63,"l":27.72,"n":16253,"o":28.25,"t":"2026-03-16T04:00:00Z","v":901051,"vw":28.238078},{"c":29.82,"h":30.86,"l":28.91,"n":22322,"o":29.08,"t":"2026-03-17T04:00:00Z","v":1769423,"vw":29.935099},{"c":32.91,"h":32.93,"l":30.02,"n":34999,"o":30.3,"t":"2026-03-18T04:00:00Z","v":2539061,"vw":31.97383},{"c":32.13,"h":34.5,"l":31.68,"n":40312,"o":33.53,"t":"2026-03-19T04:00:00Z","v":3066024,"vw":32.925046},{"c":33.82,"h":33.97,"l":31.96,"n":28662,"o":32.35,"t":"2026-03-20T04:00:00Z","v":2776496,"vw":33.428404},{"c":32.45,"h":33.335,"l":31.31,"n":23511,"o":32.11,"t":"2026-03-23T04:00:00Z","v":1614521,"vw":32.510663},{"c":33.06,"h":35.1299,"l":32.93,"n":26680,"o":32.97,"t":"2026-03-24T04:00:00Z","v":2266462,"vw":33.66855},{"c":32.69,"h":33.9109,"l":32.53,"n":24069,"o":32.57,"t":"2026-03-25T04:00:00Z","v":2089714,"vw":33.133941},{"c":34.35,"h":34.925,"l":32.88,"n":23263,"o":33.25,"t":"2026-03-26T04:00:00Z","v":1304067,"vw":34.270185},{"c":34.83,"h":35.19,"l":33.785,"n":19019,"o":34.59,"t":"2026-03-27T04:00:00Z","v":1112004,"vw":34.700138},{"c":34.94,"h":35.57,"l":34.22,"n":18573,"o":35.17,"t":"2026-03-30T04:00:00Z","v":1221530,"vw":34.976561},{"c":33.65,"h":35.72,"l":32.93,"n":20807,"o":35.06,"t":"2026-03-31T04:00:00Z","v":1337833,"vw":34.039892},{"c":31.6,"h":33.43,"l":30.58,"n":25829,"o":32.58,"t":"2026-04-01T04:00:00Z","v":1838652,"vw":31.375311},{"c":31.65,"h":33.02,"l":31.42,"n":23918,"o":32.85,"t":"2026-04-02T04:00:00Z","v":1426268,"vw":31.858869},{"c":32.54,"h":32.58,"l":30.84,"n":13632,"o":30.91,"t":"2026-04-06T04:00:00Z","v":873956,"vw":32.163587},{"c":33.03,"h":33.52,"l":32.47,"n":13901,"o":32.47,"t":"2026-04-07T04:00:00Z","v":834982,"vw":32.998665},{"c":32.68,"h":32.84,"l":30.0023,"n":23263,"o":30.31,"t":"2026-04-08T04:00:00Z","v":1557500,"vw":32.098568},{"c":30.53,"h":33.2865,"l":30.175,"n":21762,"o":32.8,"t":"2026-04-09T04:00:00Z","v":1278007,"vw":31.026371},{"c":30.65,"h":31.12,"l":29.6621,"n":16146,"o":30,"t":"2026-04-10T04:00:00Z","v":807184,"vw":30.625424},{"c":31.32,"h":32.18,"l":30.69,"n":17458,"o":31.31,"t":"2026-04-13T04:00:00Z","v":831846,"vw":31.374158},{"c":30.13,"h":31.44,"l":30.08,"n":14788,"o":31.32,"t":"2026-04-14T04:00:00Z","v":776283,"vw":30.451351},{"c":31.64,"h":32.055,"l":30.03,"n":16344,"o":30.03,"t":"2026-04-15T04:00:00Z","v":1197009,"vw":31.556144},{"c":32.86,"h":33.22,"l":31.95,"n":17698,"o":32,"t":"2026-04-16T04:00:00Z","v":940094,"vw":32.822807},{"c":29.44,"h":30.75,"l":28.79,"n":27388,"o":30.71,"t":"2026-04-17T04:00:00Z","v":1722680,"vw":29.315415},{"c":30.18,"h":30.4162,"l":29.57,"n":14693,"o":29.57,"t":"2026-04-20T04:00:00Z","v":881878,"vw":30.088149},{"c":31.22,"h":31.5,"l":29.93,"n":18405,"o":30.39,"t":"2026-04-21T04:00:00Z","v":980183,"vw":30.987378},{"c":31.3,"h":31.9,"l":31.1,"n":12314,"o":31.52,"t":"2026-04-22T04:00:00Z","v":667396,"vw":31.354172},{"c":31.22,"h":31.6601,"l":30.75,"n":13088,"o":31.3,"t":"2026-04-23T04:00:00Z","v":632820,"vw":31.2483},{"c":31.52,"h":31.835,"l":30.75,"n":10464,"o":31.24,"t":"2026-04-24T04:00:00Z","v":556688,"vw":31.517171},{"c":32.39,"h":33.57,"l":31.52,"n":18599,"o":31.81,"t":"2026-04-27T04:00:00Z","v":990914,"vw":32.561374},{"c":32.65,"h":33.01,"l":31.85,"n":14725,"o":32.77,"t":"2026-04-28T04:00:00Z","v":728044,"vw":32.505139},{"c":34.13,"h":34.99,"l":33.07,"n":21269,"o":33.3,"t":"2026-04-29T04:00:00Z","v":1432469,"vw":34.264566},{"c":33.14,"h":34.255,"l":32.23,"n":27967,"o":33.8,"t":"2026-04-30T04:00:00Z","v":1773090,"vw":33.222653},{"c":33.28,"h":33.48,"l":32.0101,"n":18048,"o":32.64,"t":"2026-05-01T04:00:00Z","v":976673,"vw":33.044189},{"c":34.2,"h":34.64,"l":32.8037,"n":14324,"o":33.65,"t":"2026-05-04T04:00:00Z","v":793906,"vw":33.986951},{"c":35.24,"h":35.33,"l":33.55,"n":16717,"o":33.78,"t":"2026-05-05T04:00:00Z","v":1028187,"vw":34.946317},{"c":32.79,"h":33.77,"l":32.3,"n":18422,"o":33.13,"t":"2026-05-06T04:00:00Z","v":1138753,"vw":32.954933},{"c":32.58,"h":32.65,"l":31.16,"n":15799,"o":31.96,"t":"2026-05-07T04:00:00Z","v":928281,"vw":32.205245},{"c":33.55,"h":33.86,"l":31.775,"n":13238,"o":32.32,"t":"2026-05-08T04:00:00Z","v":753663,"vw":33.398662},{"c":34.88,"h":34.94,"l":33.45,"n":15635,"o":33.83,"t":"2026-05-11T04:00:00Z","v":904442,"vw":34.540294},{"c":34.39,"h":35.23,"l":34.2801,"n":14995,"o":35.23,"t":"2026-05-12T04:00:00Z","v":733079,"vw":34.578758},{"c":33.84,"h":34.475,"l":33.2,"n":12855,"o":34.41,"t":"2026-05-13T04:00:00Z","v":795965,"vw":33.891769},{"c":33.11,"h":34.23,"l":32.92,"n":11045,"o":34,"t":"2026-05-14T04:00:00Z","v":728106,"vw":33.279469},{"c":33.89,"h":34.5,"l":33.485,"n":16950,"o":33.51,"t":"2026-05-15T04:00:00Z","v":1271303,"vw":33.970879},{"c":34.54,"h":35.1499,"l":32.34,"n":13285,"o":33.55,"t":"2026-05-18T04:00:00Z","v":1035263,"vw":34.429706},{"c":34.34,"h":34.69,"l":33.22,"n":13623,"o":34.69,"t":"2026-05-19T04:00:00Z","v":762621,"vw":34.097899},{"c":33.48,"h":34.5499,"l":32.74,"n":17295,"o":34.22,"t":"2026-05-20T04:00:00Z","v":907047,"vw":33.339549},{"c":31.84,"h":34,"l":31.75,"n":15007,"o":33.98,"t":"2026-05-21T04:00:00Z","v":745185,"vw":32.141855},{"c":32.45,"h":32.6699,"l":31.41,"n":8853,"o":31.75,"t":"2026-05-22T04:00:00Z","v":601337,"vw":32.367324},{"c":31.67,"h":32.79,"l":31.18,"n":11613,"o":31.9,"t":"2026-05-26T04:00:00Z","v":501360,"vw":31.928937},{"c":32.02,"h":32.195,"l":30.59,"n":12511,"o":31.11,"t":"2026-05-27T04:00:00Z","v":515420,"vw":31.763221},{"c":33.62,"h":33.91,"l":32.53,"n":14148,"o":32.92,"t":"2026-05-28T04:00:00Z","v":591939,"vw":33.450692},{"c":33.22,"h":34.075,"l":33.05,"n":11848,"o":33.47,"t":"2026-05-29T04:00:00Z","v":851428,"vw":33.261174},{"c":34.92,"h":35.1,"l":33.54,"n":13938,"o":34,"t":"2026-06-01T04:00:00Z","v":601435,"vw":34.723793},{"c":35.66,"h":35.95,"l":34.49,"n":13002,"o":34.54,"t":"2026-06-02T04:00:00Z","v":592706,"vw":35.511011},{"c":35.51,"h":36.43,"l":35.2,"n":13023,"o":36,"t":"2026-06-03T04:00:00Z","v":603633,"vw":35.841469},{"c":33.75,"h":34.49,"l":33.43,"n":14389,"o":33.77,"t":"2026-06-04T04:00:00Z","v":810878,"vw":33.69735},{"c":33.15,"h":34.33,"l":32.91,"n":15548,"o":33.38,"t":"2026-06-05T04:00:00Z","v":773563,"vw":33.381202},{"c":33.32,"h":34.25,"l":33,"n":11851,"o":33.76,"t":"2026-06-08T04:00:00Z","v":468369,"vw":33.38541},{"c":31.38,"h":33.12,"l":31.19,"n":16992,"o":32.88,"t":"2026-06-09T04:00:00Z","v":1212822,"vw":31.673324},{"c":31.15,"h":32.04,"l":31.13,"n":14945,"o":31.58,"t":"2026-06-10T04:00:00Z","v":863689,"vw":31.501121},{"c":30.39,"h":32.445,"l":30.11,"n":18986,"o":31.73,"t":"2026-06-11T04:00:00Z","v":1207444,"vw":30.896914},{"c":30.67,"h":31.15,"l":29.95,"n":15101,"o":30.04,"t":"2026-06-12T04:00:00Z","v":1001521,"vw":30.659103},{"c":28.88,"h":29.2,"l":28.29,"n":15452,"o":29.12,"t":"2026-06-15T04:00:00Z","v":885848,"vw":28.862003},{"c":28.52,"h":28.8789,"l":28.2,"n":12536,"o":28.5,"t":"2026-06-16T04:00:00Z","v":727360,"vw":28.471499},{"c":27.68,"h":28.5,"l":27.5,"n":17904,"o":28.45,"t":"2026-06-17T04:00:00Z","v":1083923,"vw":27.767604},{"c":27.4,"h":27.62,"l":26.5302,"n":18327,"o":27.42,"t":"2026-06-18T04:00:00Z","v":2150307,"vw":27.254166},{"c":27.9,"h":27.95,"l":26.96,"n":16252,"o":27.71,"t":"2026-06-22T04:00:00Z","v":929523,"vw":27.63712},{"c":27.2,"h":27.67,"l":26.05,"n":22843,"o":26.4,"t":"2026-06-23T04:00:00Z","v":2135243,"vw":27.087565},{"c":26.8,"h":27.51,"l":26.2,"n":17164,"o":26.48,"t":"2026-06-24T04:00:00Z","v":1000732,"vw":26.713432},{"c":27.31,"h":27.955,"l":26.61,"n":22033,"o":26.68,"t":"2026-06-25T04:00:00Z","v":1495986,"vw":27.405578},{"c":27.1,"h":27.15,"l":26.32,"n":19450,"o":26.95,"t":"2026-06-26T04:00:00Z","v":1824164,"vw":26.953702},{"c":28.1,"h":29.3,"l":27.495,"n":22444,"o":27.72,"t":"2026-06-29T04:00:00Z","v":1329940,"vw":28.4189},{"c":27.54,"h":28.91,"l":27.26,"n":13528,"o":28.56,"t":"2026-06-30T04:00:00Z","v":844421,"vw":27.822757},{"c":28.65,"h":28.765,"l":27.21,"n":15489,"o":27.21,"t":"2026-07-01T04:00:00Z","v":877537,"vw":28.331103},{"c":28.48,"h":29.48,"l":28.31,"n":12970,"o":28.7,"t":"2026-07-02T04:00:00Z","v":690100,"vw":28.562202},{"c":28.88,"h":29.59,"l":28.3,"n":14002,"o":28.39,"t":"2026-07-06T04:00:00Z","v":686881,"vw":29.073526},{"c":28.65,"h":28.99,"l":27.89,"n":15875,"o":28.96,"t":"2026-07-07T04:00:00Z","v":827181,"vw":28.495569},{"c":30.76,"h":31.46,"l":29.42,"n":18509,"o":29.56,"t":"2026-07-08T04:00:00Z","v":1054401,"vw":30.707393},{"c":31.28,"h":31.3,"l":30.34,"n":15396,"o":30.62,"t":"2026-07-09T04:00:00Z","v":960820,"vw":31.058182},{"c":30.97,"h":31.84,"l":30.26,"n":13128,"o":31.64,"t":"2026-07-10T04:00:00Z","v":736532,"vw":30.895295},{"c":33.46,"h":33.88,"l":31.67,"n":19607,"o":31.67,"t":"2026-07-13T04:00:00Z","v":1030378,"vw":33.188106},{"c":33.58,"h":33.89,"l":32.99,"n":14922,"o":33.89,"t":"2026-07-14T04:00:00Z","v":1103966,"vw":33.472751},{"c":32.55,"h":33.4,"l":31.68,"n":17079,"o":33.4,"t":"2026-07-15T04:00:00Z","v":983680,"vw":32.382862},{"c":33.46,"h":33.9,"l":32.8224,"n":11755,"o":33.26,"t":"2026-07-16T04:00:00Z","v":646166,"vw":33.424638},{"c":35.13,"h":35.17,"l":33.67,"n":13335,"o":34.03,"t":"2026-07-17T04:00:00Z","v":761101,"vw":34.665754},{"c":34.66,"h":35.83,"l":34.64,"n":15920,"o":34.85,"t":"2026-07-20T04:00:00Z","v":700694,"vw":35.05009},{"c":35.4,"h":35.79,"l":34.04,"n":14126,"o":35,"t":"2026-07-21T04:00:00Z","v":1055125,"vw":34.978854},{"c":34.88,"h":36.06,"l":34.55,"n":12106,"o":35.88,"t":"2026-07-22T04:00:00Z","v":530003,"vw":35.022838},{"c":33.94,"h":36.05,"l":33.82,"n":16285,"o":36.05,"t":"2026-07-23T04:00:00Z","v":884899,"vw":34.171035},{"c":33.45,"h":34.25,"l":32.67,"n":12868,"o":33.53,"t":"2026-07-24T04:00:00Z","v":724558,"vw":33.49347},{"c":34.07,"h":34.15,"l":32.61,"n":20981,"o":32.63,"t":"2026-07-27T04:00:00Z","v":1283573,"vw":33.656257},{"c":33.74,"h":34.73,"l":32.73,"n":15548,"o":34.17,"t":"2026-07-28T04:00:00Z","v":826558,"vw":33.817951},{"c":34.62,"h":35.44,"l":34.28,"n":21290,"o":34.66,"t":"2026-07-29T04:00:00Z","v":993386,"vw":34.758854},{"c":38.08,"h":39.91,"l":35.831,"n":33360,"o":36,"t":"2026-07-30T04:00:00Z","v":2388883,"vw":38.220493},{"c":35.62,"h":38.8682,"l":35.315,"n":30738,"o":38.38,"t":"2026-07-31T04:00:00Z","v":1431205,"vw":36.022017},{"c":32.89,"h":35.27,"l":32.73,"n":22546,"o":34.82,"t":"2026-08-03T04:00:00Z","v":1333271,"vw":33.363497},{"c":33.33,"h":33.445,"l":31.857,"n":19456,"o":32.31,"t":"2026-08-04T04:00:00Z","v":953990,"vw":33.000443},{"c":31.2,"h":33.345,"l":31.17,"n":20178,"o":33.24,"t":"2026-08-05T04:00:00Z","v":1049390,"vw":31.656342},{"c":31.37,"h":31.79,"l":30.46,"n":16709,"o":31.72,"t":"2026-08-06T04:00:00Z","v":978973,"vw":31.371217},{"c":31.15,"h":31.68,"l":29.8,"n":14773,"o":30.78,"t":"2026-08-07T04:00:00Z","v":802845,"vw":31.040712},{"c":32.42,"h":32.8366,"l":31.86,"n":16043,"o":31.86,"t":"2026-08-10T04:00:00Z","v":985083,"vw":32.462892},{"c":34.05,"h":34.39,"l":32.51,"n":17913,"o":32.78,"t":"2026-08-11T04:00:00Z","v":1164433,"vw":33.836179},{"c":35.04,"h":35.16,"l":33.55,"n":13869,"o":33.55,"t":"2026-08-12T04:00:00Z","v":966839,"vw":34.747682},{"c":35.6,"h":35.63,"l":34.125,"n":10960,"o":34.74,"t":"2026-08-13T04:00:00Z","v":484695,"vw":35.414855},{"c":35.26,"h":35.82,"l":35.06,"n":12383,"o":35.82,"t":"2026-08-14T04:00:00Z","v":592196,"vw":35.303899},{"c":36.42,"h":36.8699,"l":34.86,"n":15821,"o":35.31,"t":"2026-08-17T04:00:00Z","v":664997,"vw":36.40528},{"c":36.66,"h":37.125,"l":35.695,"n":14344,"o":36.97,"t":"2026-08-18T04:00:00Z","v":594561,"vw":36.574761},{"c":36.7,"h":37.3,"l":36.19,"n":14126,"o":36.69,"t":"2026-08-19T04:00:00Z","v":566569,"vw":36.764834},{"c":35.83,"h":37.5,"l":35.79,"n":15035,"o":37.16,"t":"2026-08-20T04:00:00Z","v":716744,"vw":36.272983},{"c":39.51,"h":40.17,"l":36.14,"n":22879,"o":36.18,"t":"2026-08-21T04:00:00Z","v":1771242,"vw":39.384522},{"c":38.03,"h":40,"l":37.68,"n":17075,"o":39.09,"t":"2026-08-24T04:00:00Z","v":924694,"vw":38.220723},{"c":37.89,"h":38.3941,"l":37.38,"n":12790,"o":37.55,"t":"2026-08-25T04:00:00Z","v":562973,"vw":37.915901},{"c":40.03,"h":40.7,"l":37.32,"n":15267,"o":37.32,"t":"2026-08-26T04:00:00Z","v":888615,"vw":39.972002},{"c":39.76,"h":40.2998,"l":38.94,"n":14298,"o":40.04,"t":"2026-08-27T04:00:00Z","v":1006245,"vw":39.709979},{"c":41.76,"h":42.195,"l":39.85,"n":16612,"o":39.85,"t":"2026-08-28T04:00:00Z","v":929745,"vw":41.518751},{"c":41.86,"h":43.47,"l":40.22,"n":18562,"o":43.47,"t":"2026-08-31T04:00:00Z","v":1678642,"vw":41.717231},{"c":42.87,"h":43.15,"l":41.14,"n":18967,"o":42.94,"t":"2026-09-01T04:00:00Z","v":1096775,"vw":42.387641},{"c":42.92,"h":44.33,"l":42.58,"n":19688,"o":42.58,"t":"2026-09-02T04:00:00Z","v":1164378,"vw":43.169762},{"c":43.58,"h":43.64,"l":42.11,"n":18977,"o":42.45,"t":"2026-09-03T04:00:00Z","v":989243,"vw":43.250194},{"c":44.5,"h":44.65,"l":42.44,"n":17461,"o":42.89,"t":"2026-09-04T04:00:00Z","v":1031083,"vw":44.144012},{"c":46.12,"h":46.28,"l":44.88,"n":21844,"o":45,"t":"2026-09-08T04:00:00Z","v":1197243,"vw":45.895151},{"c":47.73,"h":47.85,"l":44.94,"n":18388,"o":46.68,"t":"2026-09-09T04:00:00Z","v":1165076,"vw":46.680091},{"c":48.6,"h":50.27,"l":48.2,"n":25490,"o":48.76,"t":"2026-09-10T04:00:00Z","v":1655494,"vw":49.068515},{"c":49.66,"h":52.4,"l":48.2,"n":19530,"o":48.36,"t":"2026-09-11T04:00:00Z","v":1310160,"vw":50.360701},{"c":48.63,"h":51.11,"l":47.47,"n":23815,"o":50.25,"t":"2026-09-14T04:00:00Z","v":1670490,"vw":49.005714},{"c":52.17,"h":52.55,"l":48.69,"n":20634,"o":48.87,"t":"2026-09-15T04:00:00Z","v":1021894,"vw":51.80653},{"c":53.05,"h":53.93,"l":50.75,"n":22708,"o":51.05,"t":"2026-09-16T04:00:00Z","v":1326337,"vw":53.081124},{"c":54.14,"h":54.39,"l":51.755,"n":18143,"o":51.88,"t":"2026-09-17T04:00:00Z","v":951915,"vw":53.870812},{"c":53.69,"h":54.64,"l":53.04,"n":15040,"o":54.1,"t":"2026-09-18T04:00:00Z","v":1884709,"vw":53.744695},{"c":53.15,"h":55.1882,"l":52.7,"n":20883,"o":53.19,"t":"2026-09-21T04:00:00Z","v":1206602,"vw":53.611669},{"c":52.13,"h":54.11,"l":51.22,"n":26857,"o":52,"t":"2026-09-22T04:00:00Z","v":1141579,"vw":52.673418},{"c":51.8,"h":53.48,"l":50.18,"n":21750,"o":52.66,"t":"2026-09-23T04:00:00Z","v":1231411,"vw":51.496327},{"c":51.3,"h":52.9899,"l":51.06,"n":15302,"o":52.55,"t":"2026-09-24T04:00:00Z","v":900513,"vw":51.681743},{"c":51.52,"h":52.31,"l":49.76,"n":20302,"o":50.58,"t":"2026-09-25T04:00:00Z","v":1169914,"vw":50.932352},{"c":50.75,"h":52.87,"l":49.82,"n":18622,"o":52,"t":"2026-09-28T04:00:00Z","v":1214375,"vw":50.914569},{"c":50.57,"h":51.92,"l":49.92,"n":17025,"o":49.95,"t":"2026-09-29T04:00:00Z","v":1021800,"vw":50.724188},{"c":50.99,"h":53.33,"l":50.9501,"n":15662,"o":51,"t":"2026-09-30T04:00:00Z","v":1078270,"vw":51.636326},{"c":54.36,"h":54.4,"l":50.6,"n":17235,"o":50.82,"t":"2026-10-01T04:00:00Z","v":965686,"vw":53.649495},{"c":54.83,"h":56.24,"l":52.84,"n":15941,"o":54.83,"t":"2026-10-02T04:00:00Z","v":784973,"vw":54.794429},{"c":56.94,"h":57.25,"l":53.68,"n":15533,"o":54.66,"t":"2026-10-05T04:00:00Z","v":835453,"vw":56.396476},{"c":57.42,"h":58.5625,"l":55.645,"n":13909,"o":56.18,"t":"2026-10-06T04:00:00Z","v":888420,"vw":57.390631},{"c":57.38,"h":58.9183,"l":56.81,"n":13057,"o":57.42,"t":"2026-10-07T04:00:00Z","v":623330,"vw":57.471039},{"c":59.54,"h":59.72,"l":58,"n":11949,"o":58.74,"t":"2026-10-08T04:00:00Z","v":754694,"vw":59.255537},{"c":58.02,"h":61.09,"l":57.78,"n":13027,"o":59.48,"t":"2026-10-09T04:00:00Z","v":688649,"vw":58.898874},{"c":58.91,"h":59.555,"l":57.84,"n":23095,"o":59.16,"t":"2026-10-12T04:00:00Z","v":779061,"vw":58.672993},{"c":63.12,"h":63.3147,"l":59.31,"n":14199,"o":59.46,"t":"2026-10-13T04:00:00Z","v":813211,"vw":62.626343},{"c":61.96,"h":63.51,"l":61.25,"n":12441,"o":63.3,"t":"2026-10-14T04:00:00Z","v":522459,"vw":62.017499},{"c":61.68,"h":62.85,"l":60.1101,"n":17018,"o":60.8,"t":"2026-10-15T04:00:00Z","v":933025,"vw":61.556095},{"c":61.42,"h":62.9172,"l":60.38,"n":12540,"o":62.5,"t":"2026-10-16T04:00:00Z","v":584468,"vw":61.511589},{"c":59.89,"h":63.46,"l":58.78,"n":15506,"o":62,"t":"2026-10-19T04:00:00Z","v":821954,"vw":60.451685},{"c":61.87,"h":62.405,"l":59.34,"n":12389,"o":60.04,"t":"2026-10-20T04:00:00Z","v":631487,"vw":61.219264},{"c":60.73,"h":62.66,"l":59.4667,"n":14863,"o":62.07,"t":"2026-10-21T04:00:00Z","v":855489,"vw":60.909116},{"c":58.63,"h":61.46,"l":57.47,"n":14258,"o":61.46,"t":"2026-10-22T04:00:00Z","v":611364,"vw":58.586736}],"volatilityBars":[{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-21T10:00:00Z","v":118,"vw":53},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-21T10:30:00Z","v":183,"vw":53},{"c":52.72,"h":52.9,"l":52.72,"n":5,"o":52.9,"t":"2026-09-21T11:00:00Z","v":520,"vw":52.860265},{"c":52.7971,"h":53,"l":52.7971,"n":3,"o":53,"t":"2026-09-21T11:45:00Z","v":305,"vw":52.864733},{"c":53.3876,"h":53.4705,"l":53.3876,"n":2,"o":53.4705,"t":"2026-09-21T12:15:00Z","v":370,"vw":53.432411},{"c":52.41,"h":52.8,"l":52.41,"n":14,"o":52.74,"t":"2026-09-21T12:30:00Z","v":1490,"vw":52.721849},{"c":53,"h":53,"l":53,"n":4,"o":53,"t":"2026-09-21T13:00:00Z","v":260,"vw":53},{"c":54.25,"h":55.1882,"l":53.19,"n":553,"o":53.19,"t":"2026-09-21T13:30:00Z","v":49840,"vw":53.761468},{"c":54.185,"h":54.63,"l":54.04,"n":551,"o":54.175,"t":"2026-09-21T13:45:00Z","v":28715,"vw":54.32305},{"c":53.8,"h":54.3,"l":53.53,"n":779,"o":54.24,"t":"2026-09-21T14:00:00Z","v":35410,"vw":53.890843},{"c":53.88,"h":53.9999,"l":53.58,"n":693,"o":53.765,"t":"2026-09-21T14:15:00Z","v":29823,"vw":53.788157},{"c":54.061,"h":54.23,"l":53.83,"n":417,"o":53.91,"t":"2026-09-21T14:30:00Z","v":15358,"vw":54.060639},{"c":54.1699,"h":54.2299,"l":53.88,"n":696,"o":54.081,"t":"2026-09-21T14:45:00Z","v":26379,"vw":54.021378},{"c":54.225,"h":54.55,"l":54.05,"n":782,"o":54.135,"t":"2026-09-21T15:00:00Z","v":24649,"vw":54.309996},{"c":54.175,"h":54.2699,"l":54.08,"n":450,"o":54.205,"t":"2026-09-21T15:15:00Z","v":15150,"vw":54.185349},{"c":54.43,"h":54.49,"l":54.05,"n":607,"o":54.225,"t":"2026-09-21T15:30:00Z","v":25184,"vw":54.292479},{"c":54.395,"h":54.445,"l":54.16,"n":480,"o":54.44,"t":"2026-09-21T15:45:00Z","v":13640,"vw":54.293826},{"c":53.96,"h":54.37,"l":53.92,"n":628,"o":54.35,"t":"2026-09-21T16:00:00Z","v":33188,"vw":54.152204},{"c":53.86,"h":53.9899,"l":53.66,"n":650,"o":53.91,"t":"2026-09-21T16:15:00Z","v":26425,"vw":53.842316},{"c":53.88,"h":53.96,"l":53.71,"n":363,"o":53.86,"t":"2026-09-21T16:30:00Z","v":16167,"vw":53.861393},{"c":53.9104,"h":53.9104,"l":53.62,"n":502,"o":53.82,"t":"2026-09-21T16:45:00Z","v":20228,"vw":53.765393},{"c":53.545,"h":53.95,"l":53.485,"n":511,"o":53.95,"t":"2026-09-21T17:00:00Z","v":22386,"vw":53.68281},{"c":54.0711,"h":54.0711,"l":53.57,"n":525,"o":53.58,"t":"2026-09-21T17:15:00Z","v":15248,"vw":53.728359},{"c":54.18,"h":54.238,"l":53.96,"n":533,"o":54.08,"t":"2026-09-21T17:30:00Z","v":22970,"vw":54.139655},{"c":54.245,"h":54.34,"l":54.09,"n":659,"o":54.18,"t":"2026-09-21T17:45:00Z","v":18416,"vw":54.185656},{"c":54.31,"h":54.31,"l":54.06,"n":460,"o":54.245,"t":"2026-09-21T18:00:00Z","v":15500,"vw":54.148823},{"c":54.58,"h":54.705,"l":54.37,"n":715,"o":54.37,"t":"2026-09-21T18:15:00Z","v":35501,"vw":54.569291},{"c":54.39,"h":54.73,"l":54.39,"n":709,"o":54.68,"t":"2026-09-21T18:30:00Z","v":38885,"vw":54.491689},{"c":54.21,"h":54.415,"l":54.05,"n":862,"o":54.415,"t":"2026-09-21T18:45:00Z","v":43820,"vw":54.14585},{"c":53.86,"h":54.5,"l":53.55,"n":1404,"o":54.2,"t":"2026-09-21T19:00:00Z","v":80898,"vw":53.952559},{"c":52.955,"h":53.89,"l":52.89,"n":1167,"o":53.855,"t":"2026-09-21T19:15:00Z","v":60917,"vw":53.231241},{"c":53.2,"h":53.555,"l":52.83,"n":1209,"o":52.91,"t":"2026-09-21T19:30:00Z","v":65183,"vw":53.292116},{"c":53.2,"h":53.27,"l":52.7,"n":3134,"o":53.19,"t":"2026-09-21T19:45:00Z","v":192807,"vw":53.011632},{"c":53.15,"h":53.2,"l":53.15,"n":35,"o":53.2,"t":"2026-09-21T20:00:00Z","v":218436,"vw":53.150074},{"c":53.84,"h":53.84,"l":53.84,"n":10,"o":53.84,"t":"2026-09-21T21:00:00Z","v":532,"vw":53.84},{"c":53.15,"h":53.16,"l":53.15,"n":34,"o":53.16,"t":"2026-09-21T21:45:00Z","v":624,"vw":53.15472},{"c":53.4165,"h":53.4165,"l":53.4165,"n":1,"o":53.4165,"t":"2026-09-21T23:30:00Z","v":200,"vw":53.4165},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-21T23:45:00Z","v":140,"vw":53},{"c":52,"h":52.22,"l":52,"n":17,"o":52.22,"t":"2026-09-22T11:00:00Z","v":1471,"vw":52.109065},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-09-22T12:30:00Z","v":400,"vw":51.77},{"c":51.82,"h":52,"l":51.71,"n":16,"o":52,"t":"2026-09-22T13:00:00Z","v":1819,"vw":51.821509},{"c":51.74,"h":51.74,"l":51.73,"n":9,"o":51.73,"t":"2026-09-22T13:15:00Z","v":1341,"vw":51.737617},{"c":52.82,"h":53.4999,"l":51.22,"n":1505,"o":52,"t":"2026-09-22T13:30:00Z","v":123028,"vw":52.585221},{"c":52.61,"h":53.5,"l":52.53,"n":966,"o":53.04,"t":"2026-09-22T13:45:00Z","v":32075,"vw":53.105108},{"c":52.715,"h":53.16,"l":52.28,"n":1030,"o":52.665,"t":"2026-09-22T14:00:00Z","v":36547,"vw":52.68817},{"c":53.095,"h":53.155,"l":52.43,"n":839,"o":52.715,"t":"2026-09-22T14:15:00Z","v":28542,"vw":52.760722},{"c":53.19,"h":53.27,"l":52.68,"n":739,"o":53.11,"t":"2026-09-22T14:30:00Z","v":19157,"vw":53.049535},{"c":53.655,"h":53.81,"l":53.13,"n":980,"o":53.21,"t":"2026-09-22T14:45:00Z","v":51758,"vw":53.567522},{"c":53.35,"h":53.695,"l":53.315,"n":747,"o":53.655,"t":"2026-09-22T15:00:00Z","v":19911,"vw":53.551164},{"c":53.305,"h":53.46,"l":53.225,"n":678,"o":53.35,"t":"2026-09-22T15:15:00Z","v":16120,"vw":53.338234},{"c":53.48,"h":53.57,"l":53.2,"n":683,"o":53.31,"t":"2026-09-22T15:30:00Z","v":16567,"vw":53.355087},{"c":53.7585,"h":53.94,"l":53.45,"n":654,"o":53.575,"t":"2026-09-22T15:45:00Z","v":16564,"vw":53.653632},{"c":53.735,"h":54.04,"l":53.7,"n":486,"o":53.79,"t":"2026-09-22T16:00:00Z","v":10699,"vw":53.870373},{"c":53.71,"h":53.87,"l":53.71,"n":479,"o":53.75,"t":"2026-09-22T16:15:00Z","v":8312,"vw":53.792592},{"c":53.81,"h":54.11,"l":53.78,"n":548,"o":53.78,"t":"2026-09-22T16:30:00Z","v":11711,"vw":53.963164},{"c":53,"h":53.845,"l":52.85,"n":608,"o":53.845,"t":"2026-09-22T16:45:00Z","v":17237,"vw":53.359952},{"c":52.96,"h":53.08,"l":52.61,"n":932,"o":53.02,"t":"2026-09-22T17:00:00Z","v":35219,"vw":52.929317},{"c":53.33,"h":53.37,"l":52.99,"n":667,"o":52.995,"t":"2026-09-22T17:15:00Z","v":23549,"vw":53.134981},{"c":53.4361,"h":53.67,"l":53.315,"n":551,"o":53.315,"t":"2026-09-22T17:30:00Z","v":31875,"vw":53.463551},{"c":52.65,"h":53.59,"l":52.34,"n":1029,"o":53.56,"t":"2026-09-22T17:45:00Z","v":41530,"vw":52.925577},{"c":52.77,"h":52.91,"l":52.535,"n":516,"o":52.535,"t":"2026-09-22T18:00:00Z","v":11089,"vw":52.757176},{"c":53.1,"h":53.3,"l":52.66,"n":962,"o":52.74,"t":"2026-09-22T18:15:00Z","v":40074,"vw":53.114115},{"c":53.33,"h":53.33,"l":53,"n":828,"o":53.05,"t":"2026-09-22T18:30:00Z","v":24506,"vw":53.155826},{"c":53.04,"h":53.395,"l":53.04,"n":653,"o":53.35,"t":"2026-09-22T18:45:00Z","v":13869,"vw":53.231594},{"c":52.32,"h":53.045,"l":52.08,"n":987,"o":53.045,"t":"2026-09-22T19:00:00Z","v":21388,"vw":52.492278},{"c":52.11,"h":52.6625,"l":52.08,"n":1228,"o":52.35,"t":"2026-09-22T19:15:00Z","v":40305,"vw":52.376312},{"c":52.35,"h":52.445,"l":51.9,"n":1834,"o":52.12,"t":"2026-09-22T19:30:00Z","v":65378,"vw":52.12553},{"c":52.2,"h":52.56,"l":52.03,"n":4691,"o":52.41,"t":"2026-09-22T19:45:00Z","v":187974,"vw":52.221356},{"c":52.13,"h":52.13,"l":52.13,"n":38,"o":52.13,"t":"2026-09-22T20:00:00Z","v":181166,"vw":52.13},{"c":52.2106,"h":52.2106,"l":52.2106,"n":1,"o":52.2106,"t":"2026-09-22T22:15:00Z","v":372,"vw":52.2106},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-09-22T22:30:00Z","v":500,"vw":52.37},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-09-23T11:45:00Z","v":101,"vw":52.4},{"c":52.681,"h":53.48,"l":52.42,"n":508,"o":52.66,"t":"2026-09-23T13:30:00Z","v":56726,"vw":53.025334},{"c":52.585,"h":53.15,"l":52.37,"n":451,"o":52.51,"t":"2026-09-23T13:45:00Z","v":13497,"vw":52.57964},{"c":52.19,"h":53.15,"l":51.613,"n":809,"o":52.585,"t":"2026-09-23T14:00:00Z","v":59929,"vw":52.628283},{"c":51.8,"h":52.37,"l":51.79,"n":570,"o":52.19,"t":"2026-09-23T14:15:00Z","v":27264,"vw":52.041605},{"c":51.63,"h":52.13,"l":51.63,"n":340,"o":51.83,"t":"2026-09-23T14:30:00Z","v":8319,"vw":51.921418},{"c":50.66,"h":51.65,"l":50.35,"n":1053,"o":51.65,"t":"2026-09-23T14:45:00Z","v":64223,"vw":51.013443},{"c":50.755,"h":51.2855,"l":50.4901,"n":1131,"o":50.77,"t":"2026-09-23T15:00:00Z","v":107951,"vw":50.882712},{"c":50.55,"h":50.86,"l":50.21,"n":631,"o":50.79,"t":"2026-09-23T15:15:00Z","v":30029,"vw":50.540735},{"c":50.84,"h":50.9,"l":50.18,"n":497,"o":50.35,"t":"2026-09-23T15:30:00Z","v":26800,"vw":50.600564},{"c":50.9585,"h":51.155,"l":50.68,"n":442,"o":50.72,"t":"2026-09-23T15:45:00Z","v":15876,"vw":50.920287},{"c":51.82,"h":51.84,"l":50.81,"n":595,"o":50.81,"t":"2026-09-23T16:00:00Z","v":27082,"vw":51.347578},{"c":52.22,"h":52.242,"l":51.81,"n":450,"o":51.825,"t":"2026-09-23T16:15:00Z","v":25899,"vw":52.033477},{"c":51.94,"h":52.15,"l":51.86,"n":443,"o":52.14,"t":"2026-09-23T16:30:00Z","v":10567,"vw":52.0272},{"c":50.83,"h":51.925,"l":50.33,"n":2977,"o":51.84,"t":"2026-09-23T16:45:00Z","v":156766,"vw":51.152786},{"c":50.725,"h":51.26,"l":50.41,"n":526,"o":50.69,"t":"2026-09-23T17:00:00Z","v":22701,"vw":50.87534},{"c":50.58,"h":50.74,"l":50.28,"n":602,"o":50.54,"t":"2026-09-23T17:15:00Z","v":33689,"vw":50.549102},{"c":51.13,"h":51.51,"l":50.34,"n":785,"o":50.46,"t":"2026-09-23T17:30:00Z","v":45104,"vw":51.023234},{"c":51.2,"h":51.325,"l":50.58,"n":413,"o":51.25,"t":"2026-09-23T17:45:00Z","v":14886,"vw":50.914148},{"c":51.13,"h":51.275,"l":50.93,"n":477,"o":50.99,"t":"2026-09-23T18:00:00Z","v":28716,"vw":51.129559},{"c":51.07,"h":51.2712,"l":50.99,"n":555,"o":51.02,"t":"2026-09-23T18:15:00Z","v":19346,"vw":51.145928},{"c":51.435,"h":51.56,"l":51.03,"n":537,"o":51.03,"t":"2026-09-23T18:30:00Z","v":18038,"vw":51.373048},{"c":51.525,"h":51.62,"l":51.3,"n":516,"o":51.37,"t":"2026-09-23T18:45:00Z","v":19330,"vw":51.427962},{"c":51.645,"h":51.74,"l":51.46,"n":541,"o":51.525,"t":"2026-09-23T19:00:00Z","v":18346,"vw":51.616312},{"c":51.43,"h":51.67,"l":51.32,"n":763,"o":51.61,"t":"2026-09-23T19:15:00Z","v":28620,"vw":51.546243},{"c":51.71,"h":51.78,"l":51.38,"n":1074,"o":51.38,"t":"2026-09-23T19:30:00Z","v":44530,"vw":51.679268},{"c":51.77,"h":51.84,"l":51.46,"n":3510,"o":51.68,"t":"2026-09-23T19:45:00Z","v":156853,"vw":51.73334},{"c":51.8,"h":51.81,"l":51.8,"n":50,"o":51.81,"t":"2026-09-23T20:00:00Z","v":143400,"vw":51.800031},{"c":51.702,"h":51.702,"l":51.702,"n":2,"o":51.702,"t":"2026-09-23T22:15:00Z","v":150,"vw":51.702},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-09-23T23:45:00Z","v":199,"vw":51.67},{"c":51.82,"h":51.82,"l":51.82,"n":2,"o":51.82,"t":"2026-09-24T12:00:00Z","v":135,"vw":51.82},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-09-24T12:45:00Z","v":200,"vw":51.8},{"c":52.395,"h":52.69,"l":51.06,"n":358,"o":52.55,"t":"2026-09-24T13:30:00Z","v":25123,"vw":52.199421},{"c":52.13,"h":52.83,"l":52.12,"n":406,"o":52.58,"t":"2026-09-24T13:45:00Z","v":14955,"vw":52.535503},{"c":51.975,"h":52.14,"l":51.4,"n":431,"o":52.14,"t":"2026-09-24T14:00:00Z","v":15189,"vw":51.703843},{"c":51.52,"h":51.81,"l":51.12,"n":385,"o":51.81,"t":"2026-09-24T14:15:00Z","v":21534,"vw":51.462801},{"c":51.7,"h":51.87,"l":51.37,"n":455,"o":51.61,"t":"2026-09-24T14:30:00Z","v":16861,"vw":51.659863},{"c":51.41,"h":51.81,"l":51.25,"n":452,"o":51.64,"t":"2026-09-24T14:45:00Z","v":23961,"vw":51.479384},{"c":51.73,"h":51.73,"l":51.44,"n":379,"o":51.44,"t":"2026-09-24T15:00:00Z","v":15026,"vw":51.57946},{"c":52.23,"h":52.23,"l":51.52,"n":639,"o":51.65,"t":"2026-09-24T15:15:00Z","v":131567,"vw":51.802914},{"c":52.57,"h":52.73,"l":51.88,"n":611,"o":52.215,"t":"2026-09-24T15:30:00Z","v":30339,"vw":52.350501},{"c":52.73,"h":52.73,"l":52.24,"n":380,"o":52.53,"t":"2026-09-24T15:45:00Z","v":14575,"vw":52.480763},{"c":52.73,"h":52.9899,"l":52.73,"n":469,"o":52.82,"t":"2026-09-24T16:00:00Z","v":19361,"vw":52.875401},{"c":51.745,"h":52.81,"l":51.49,"n":1160,"o":52.665,"t":"2026-09-24T16:15:00Z","v":50168,"vw":51.920815},{"c":51.755,"h":51.94,"l":51.53,"n":319,"o":51.74,"t":"2026-09-24T16:30:00Z","v":8995,"vw":51.7044},{"c":52.24,"h":52.24,"l":51.705,"n":167,"o":51.705,"t":"2026-09-24T16:45:00Z","v":6312,"vw":52.003914},{"c":52.23,"h":52.34,"l":51.965,"n":202,"o":52.25,"t":"2026-09-24T17:00:00Z","v":6862,"vw":52.130581},{"c":52.51,"h":52.54,"l":52.14,"n":237,"o":52.245,"t":"2026-09-24T17:15:00Z","v":21901,"vw":52.365066},{"c":52.58,"h":52.745,"l":52.49,"n":228,"o":52.53,"t":"2026-09-24T17:30:00Z","v":8156,"vw":52.622356},{"c":52.7,"h":52.76,"l":52.52,"n":303,"o":52.74,"t":"2026-09-24T17:45:00Z","v":7955,"vw":52.629302},{"c":52.426,"h":52.79,"l":52.426,"n":284,"o":52.675,"t":"2026-09-24T18:00:00Z","v":5792,"vw":52.639358},{"c":52.0101,"h":52.44,"l":52.0101,"n":275,"o":52.435,"t":"2026-09-24T18:15:00Z","v":13164,"vw":52.207797},{"c":51.805,"h":52.01,"l":51.54,"n":484,"o":52.01,"t":"2026-09-24T18:30:00Z","v":15275,"vw":51.79985},{"c":51.44,"h":51.79,"l":51.31,"n":394,"o":51.79,"t":"2026-09-24T18:45:00Z","v":15802,"vw":51.559743},{"c":51.945,"h":51.95,"l":51.535,"n":328,"o":51.55,"t":"2026-09-24T19:00:00Z","v":10696,"vw":51.718807},{"c":51.495,"h":51.9401,"l":51.44,"n":683,"o":51.86,"t":"2026-09-24T19:15:00Z","v":21428,"vw":51.622898},{"c":51.23,"h":51.56,"l":51.13,"n":946,"o":51.515,"t":"2026-09-24T19:30:00Z","v":33992,"vw":51.300794},{"c":51.305,"h":51.37,"l":51.06,"n":2947,"o":51.25,"t":"2026-09-24T19:45:00Z","v":149925,"vw":51.23518},{"c":51.3,"h":51.3,"l":51.3,"n":49,"o":51.3,"t":"2026-09-24T20:00:00Z","v":179308,"vw":51.3},{"c":50.2,"h":50.2,"l":50.2,"n":2,"o":50.2,"t":"2026-09-25T12:00:00Z","v":265,"vw":50.2},{"c":50.45,"h":50.47,"l":50.45,"n":2,"o":50.47,"t":"2026-09-25T13:00:00Z","v":500,"vw":50.454},{"c":50.4936,"h":50.4936,"l":50.4936,"n":1,"o":50.4936,"t":"2026-09-25T13:15:00Z","v":146,"vw":50.4936},{"c":50.42,"h":51.6704,"l":50.16,"n":251,"o":50.58,"t":"2026-09-25T13:30:00Z","v":21406,"vw":50.803098},{"c":50.705,"h":50.87,"l":50.36,"n":336,"o":50.42,"t":"2026-09-25T13:45:00Z","v":17799,"vw":50.548234},{"c":50.335,"h":50.9815,"l":50.3,"n":309,"o":50.9815,"t":"2026-09-25T14:00:00Z","v":18619,"vw":50.609263},{"c":50.21,"h":50.44,"l":49.76,"n":745,"o":50.335,"t":"2026-09-25T14:15:00Z","v":53186,"vw":50.137264},{"c":50.47,"h":50.545,"l":50.04,"n":522,"o":50.18,"t":"2026-09-25T14:30:00Z","v":23296,"vw":50.32171},{"c":50.5,"h":50.51,"l":50.1628,"n":361,"o":50.37,"t":"2026-09-25T14:45:00Z","v":10377,"vw":50.327712},{"c":50.615,"h":50.75,"l":50.42,"n":592,"o":50.42,"t":"2026-09-25T15:00:00Z","v":23277,"vw":50.556286},{"c":50.87,"h":50.875,"l":50.29,"n":815,"o":50.6,"t":"2026-09-25T15:15:00Z","v":31277,"vw":50.580265},{"c":50.93,"h":50.99,"l":50.7401,"n":380,"o":50.88,"t":"2026-09-25T15:30:00Z","v":13591,"vw":50.903423},{"c":50.315,"h":50.93,"l":50.28,"n":604,"o":50.93,"t":"2026-09-25T15:45:00Z","v":24577,"vw":50.619478},{"c":50.36,"h":50.45,"l":50.0232,"n":755,"o":50.22,"t":"2026-09-25T16:00:00Z","v":31171,"vw":50.248369},{"c":50.025,"h":50.2587,"l":49.98,"n":695,"o":50.25,"t":"2026-09-25T16:15:00Z","v":24423,"vw":50.152015},{"c":50.42,"h":50.52,"l":50.07,"n":494,"o":50.09,"t":"2026-09-25T16:30:00Z","v":20181,"vw":50.364257},{"c":50.595,"h":50.595,"l":50.43,"n":302,"o":50.445,"t":"2026-09-25T16:45:00Z","v":9320,"vw":50.476812},{"c":50.42,"h":50.55,"l":50.37,"n":400,"o":50.54,"t":"2026-09-25T17:00:00Z","v":9748,"vw":50.438558},{"c":50.455,"h":50.46,"l":50.375,"n":269,"o":50.42,"t":"2026-09-25T17:15:00Z","v":6289,"vw":50.425833},{"c":50.325,"h":50.5,"l":50.21,"n":600,"o":50.465,"t":"2026-09-25T17:30:00Z","v":16015,"vw":50.387924},{"c":50.105,"h":50.37,"l":50.065,"n":579,"o":50.355,"t":"2026-09-25T17:45:00Z","v":27823,"vw":50.149587},{"c":50.45,"h":50.45,"l":50.105,"n":866,"o":50.105,"t":"2026-09-25T18:00:00Z","v":63733,"vw":50.293343},{"c":50.435,"h":50.54,"l":50.39,"n":675,"o":50.45,"t":"2026-09-25T18:15:00Z","v":26841,"vw":50.453853},{"c":50.5,"h":50.6,"l":50.33,"n":1129,"o":50.44,"t":"2026-09-25T18:30:00Z","v":168837,"vw":50.489228},{"c":51.195,"h":51.23,"l":50.53,"n":571,"o":50.54,"t":"2026-09-25T18:45:00Z","v":24485,"vw":50.951026},{"c":52.24,"h":52.26,"l":51.31,"n":1077,"o":51.32,"t":"2026-09-25T19:00:00Z","v":54812,"vw":51.863714},{"c":51.795,"h":52.31,"l":51.71,"n":876,"o":52.19,"t":"2026-09-25T19:15:00Z","v":28837,"vw":51.986135},{"c":51.845,"h":51.93,"l":51.61,"n":1273,"o":51.785,"t":"2026-09-25T19:30:00Z","v":66130,"vw":51.770516},{"c":51.55,"h":51.84,"l":51.34,"n":3371,"o":51.82,"t":"2026-09-25T19:45:00Z","v":165767,"vw":51.515725},{"c":51.52,"h":51.52,"l":51.52,"n":43,"o":51.52,"t":"2026-09-25T20:00:00Z","v":161623,"vw":51.52},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-25T20:15:00Z","v":190,"vw":51.5},{"c":51.3005,"h":51.3005,"l":51.3005,"n":1,"o":51.3005,"t":"2026-09-25T22:15:00Z","v":220,"vw":51.3005},{"c":52,"h":52.3,"l":52,"n":2,"o":52.3,"t":"2026-09-28T13:15:00Z","v":2100,"vw":52.285714},{"c":52.325,"h":52.87,"l":51.475,"n":549,"o":52,"t":"2026-09-28T13:30:00Z","v":74429,"vw":51.969942},{"c":52.03,"h":52.43,"l":51.4801,"n":394,"o":52.265,"t":"2026-09-28T13:45:00Z","v":19954,"vw":52.017345},{"c":51.3,"h":52.04,"l":51.09,"n":615,"o":52.03,"t":"2026-09-28T14:00:00Z","v":49012,"vw":51.492246},{"c":51.085,"h":51.355,"l":50.92,"n":450,"o":51.3,"t":"2026-09-28T14:15:00Z","v":23319,"vw":51.14182},{"c":50.7,"h":51.09,"l":50.69,"n":493,"o":51.09,"t":"2026-09-28T14:30:00Z","v":17114,"vw":50.874428},{"c":50.67,"h":50.845,"l":50.4,"n":575,"o":50.735,"t":"2026-09-28T14:45:00Z","v":20844,"vw":50.625036},{"c":50.91,"h":51.4,"l":50.65,"n":455,"o":50.65,"t":"2026-09-28T15:00:00Z","v":41080,"vw":51.222022},{"c":50.57,"h":51.005,"l":50.41,"n":569,"o":50.82,"t":"2026-09-28T15:15:00Z","v":30422,"vw":50.80893},{"c":50.93,"h":51.03,"l":50.4,"n":573,"o":50.51,"t":"2026-09-28T15:30:00Z","v":23718,"vw":50.721722},{"c":50.57,"h":50.9,"l":50.4,"n":497,"o":50.9,"t":"2026-09-28T15:45:00Z","v":27174,"vw":50.7264},{"c":50.79,"h":50.8699,"l":50.495,"n":314,"o":50.64,"t":"2026-09-28T16:00:00Z","v":11248,"vw":50.66827},{"c":50.3,"h":50.755,"l":50.15,"n":795,"o":50.755,"t":"2026-09-28T16:15:00Z","v":28755,"vw":50.390641},{"c":50.51,"h":50.57,"l":50.12,"n":624,"o":50.3,"t":"2026-09-28T16:30:00Z","v":31520,"vw":50.283609},{"c":50.56,"h":50.615,"l":50.36,"n":330,"o":50.43,"t":"2026-09-28T16:45:00Z","v":12970,"vw":50.501281},{"c":49.995,"h":50.555,"l":49.82,"n":471,"o":50.51,"t":"2026-09-28T17:00:00Z","v":19066,"vw":50.224721},{"c":50.37,"h":50.41,"l":49.955,"n":272,"o":49.955,"t":"2026-09-28T17:15:00Z","v":6041,"vw":50.2425},{"c":50.46,"h":50.48,"l":50.21,"n":442,"o":50.41,"t":"2026-09-28T17:30:00Z","v":12075,"vw":50.331751},{"c":50.63,"h":50.6451,"l":50.4,"n":549,"o":50.47,"t":"2026-09-28T17:45:00Z","v":25694,"vw":50.544525},{"c":50.62,"h":50.67,"l":50.54,"n":350,"o":50.59,"t":"2026-09-28T18:00:00Z","v":11120,"vw":50.603154},{"c":50.6,"h":50.69,"l":50.55,"n":328,"o":50.63,"t":"2026-09-28T18:15:00Z","v":11689,"vw":50.636593},{"c":50.665,"h":50.72,"l":50.4,"n":549,"o":50.6,"t":"2026-09-28T18:30:00Z","v":20961,"vw":50.56865},{"c":50.49,"h":50.88,"l":50.49,"n":720,"o":50.665,"t":"2026-09-28T18:45:00Z","v":28407,"vw":50.655857},{"c":50.29,"h":50.57,"l":50.25,"n":403,"o":50.49,"t":"2026-09-28T19:00:00Z","v":17659,"vw":50.437006},{"c":50.65,"h":51.03,"l":50.27,"n":1610,"o":50.3,"t":"2026-09-28T19:15:00Z","v":133891,"vw":50.819657},{"c":50.81,"h":51.125,"l":50.57,"n":1185,"o":50.58,"t":"2026-09-28T19:30:00Z","v":73745,"vw":50.936865},{"c":50.75,"h":51.067,"l":50.71,"n":3554,"o":50.83,"t":"2026-09-28T19:45:00Z","v":208187,"vw":50.822888},{"c":50.88,"h":50.89,"l":50.75,"n":49,"o":50.75,"t":"2026-09-28T20:00:00Z","v":208015,"vw":50.750207},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-28T20:15:00Z","v":250,"vw":51},{"c":50.76,"h":50.76,"l":50.76,"n":3,"o":50.76,"t":"2026-09-29T08:00:00Z","v":128,"vw":50.76},{"c":50.74,"h":50.74,"l":50.74,"n":3,"o":50.74,"t":"2026-09-29T10:45:00Z","v":201,"vw":50.74},{"c":50.36,"h":50.36,"l":50.36,"n":4,"o":50.36,"t":"2026-09-29T11:00:00Z","v":325,"vw":50.36},{"c":50.16,"h":50.32,"l":50.16,"n":34,"o":50.32,"t":"2026-09-29T11:30:00Z","v":1454,"vw":50.296778},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-09-29T13:00:00Z","v":100,"vw":50.16},{"c":50.51,"h":51.92,"l":49.92,"n":455,"o":49.95,"t":"2026-09-29T13:30:00Z","v":46294,"vw":50.329847},{"c":50.82,"h":50.84,"l":50.475,"n":401,"o":50.485,"t":"2026-09-29T13:45:00Z","v":36179,"vw":50.614814},{"c":50.735,"h":51,"l":50.63,"n":664,"o":50.78,"t":"2026-09-29T14:00:00Z","v":29052,"vw":50.768198},{"c":51.34,"h":51.35,"l":50.65,"n":242,"o":50.7,"t":"2026-09-29T14:15:00Z","v":13222,"vw":50.931077},{"c":50.85,"h":51.25,"l":50.85,"n":296,"o":51.23,"t":"2026-09-29T14:30:00Z","v":10424,"vw":51.005359},{"c":51.2,"h":51.26,"l":50.745,"n":444,"o":50.875,"t":"2026-09-29T14:45:00Z","v":31941,"vw":50.876894},{"c":51.44,"h":51.48,"l":51.13,"n":361,"o":51.28,"t":"2026-09-29T15:00:00Z","v":12917,"vw":51.296674},{"c":51.42,"h":51.42,"l":51.215,"n":179,"o":51.31,"t":"2026-09-29T15:15:00Z","v":6477,"vw":51.306802},{"c":51.24,"h":51.34,"l":51.19,"n":279,"o":51.32,"t":"2026-09-29T15:30:00Z","v":11300,"vw":51.24671},{"c":51.23,"h":51.39,"l":50.67,"n":656,"o":51.2,"t":"2026-09-29T15:45:00Z","v":36108,"vw":51.010509},{"c":51.15,"h":51.325,"l":51.07,"n":384,"o":51.325,"t":"2026-09-29T16:00:00Z","v":24886,"vw":51.166109},{"c":51.18,"h":51.26,"l":50.87,"n":468,"o":51.175,"t":"2026-09-29T16:15:00Z","v":14333,"vw":51.0995},{"c":51,"h":51.39,"l":51,"n":470,"o":51.25,"t":"2026-09-29T16:30:00Z","v":54761,"vw":51.244347},{"c":51.05,"h":51.16,"l":50.96,"n":329,"o":51.12,"t":"2026-09-29T16:45:00Z","v":17076,"vw":51.079635},{"c":51.03,"h":51.125,"l":50.99,"n":263,"o":51.01,"t":"2026-09-29T17:00:00Z","v":8632,"vw":51.05634},{"c":51.04,"h":51.05,"l":50.805,"n":439,"o":51.03,"t":"2026-09-29T17:15:00Z","v":15767,"vw":50.967124},{"c":50.865,"h":51.04,"l":50.805,"n":325,"o":50.98,"t":"2026-09-29T17:30:00Z","v":8787,"vw":50.917901},{"c":50.96,"h":50.96,"l":50.7,"n":327,"o":50.78,"t":"2026-09-29T17:45:00Z","v":8989,"vw":50.787952},{"c":51.115,"h":51.2,"l":50.605,"n":904,"o":50.955,"t":"2026-09-29T18:00:00Z","v":39006,"vw":50.937691},{"c":51.14,"h":51.38,"l":51.0723,"n":544,"o":51.085,"t":"2026-09-29T18:15:00Z","v":23797,"vw":51.209181},{"c":51.03,"h":51.18,"l":50.82,"n":654,"o":51.07,"t":"2026-09-29T18:30:00Z","v":24965,"vw":50.990999},{"c":50.935,"h":51.015,"l":50.66,"n":661,"o":51.015,"t":"2026-09-29T18:45:00Z","v":24977,"vw":50.833764},{"c":50.795,"h":50.9551,"l":50.69,"n":669,"o":50.9475,"t":"2026-09-29T19:00:00Z","v":27930,"vw":50.812559},{"c":50.73,"h":50.91,"l":50.62,"n":827,"o":50.8,"t":"2026-09-29T19:15:00Z","v":34923,"vw":50.739576},{"c":50.32,"h":50.88,"l":50.27,"n":1120,"o":50.72,"t":"2026-09-29T19:30:00Z","v":46118,"vw":50.592174},{"c":50.54,"h":50.585,"l":50.26,"n":3771,"o":50.325,"t":"2026-09-29T19:45:00Z","v":230660,"vw":50.408246},{"c":50.57,"h":50.59,"l":50.57,"n":52,"o":50.58,"t":"2026-09-29T20:00:00Z","v":165058,"vw":50.570029},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-09-30T10:45:00Z","v":177,"vw":50.3},{"c":51.05,"h":51.05,"l":50.57,"n":78,"o":50.57,"t":"2026-09-30T11:15:00Z","v":2362,"vw":50.832903},{"c":50.9,"h":51.3,"l":50.9,"n":37,"o":50.9,"t":"2026-09-30T11:30:00Z","v":2945,"vw":51.021368},{"c":50.75,"h":51,"l":50.75,"n":13,"o":51,"t":"2026-09-30T11:45:00Z","v":1923,"vw":50.83871},{"c":52.09,"h":52.47,"l":50.9501,"n":397,"o":51,"t":"2026-09-30T13:30:00Z","v":30406,"vw":51.658541},{"c":51.775,"h":52.37,"l":51.765,"n":358,"o":52.11,"t":"2026-09-30T13:45:00Z","v":13418,"vw":52.106421},{"c":51.485,"h":51.92,"l":51.2601,"n":234,"o":51.7,"t":"2026-09-30T14:00:00Z","v":9364,"vw":51.555033},{"c":51.75,"h":51.81,"l":51.47,"n":371,"o":51.47,"t":"2026-09-30T14:15:00Z","v":24394,"vw":51.532056},{"c":51.74,"h":51.82,"l":51.46,"n":1054,"o":51.75,"t":"2026-09-30T14:30:00Z","v":85059,"vw":51.697739},{"c":51.93,"h":52.39,"l":51.68,"n":750,"o":51.73,"t":"2026-09-30T14:45:00Z","v":43119,"vw":51.982875},{"c":52.34,"h":52.39,"l":51.95,"n":581,"o":52.043,"t":"2026-09-30T15:00:00Z","v":32920,"vw":52.1831},{"c":52.42,"h":52.59,"l":52.23,"n":409,"o":52.345,"t":"2026-09-30T15:15:00Z","v":15972,"vw":52.392886},{"c":52.38,"h":52.45,"l":52.21,"n":240,"o":52.45,"t":"2026-09-30T15:30:00Z","v":8973,"vw":52.351375},{"c":52.28,"h":52.5,"l":52.275,"n":302,"o":52.379,"t":"2026-09-30T15:45:00Z","v":9725,"vw":52.370758},{"c":52.13,"h":52.36,"l":52.13,"n":301,"o":52.28,"t":"2026-09-30T16:00:00Z","v":8900,"vw":52.236398},{"c":52.155,"h":52.42,"l":52.155,"n":245,"o":52.215,"t":"2026-09-30T16:15:00Z","v":8670,"vw":52.243484},{"c":52.34,"h":52.35,"l":52.08,"n":209,"o":52.155,"t":"2026-09-30T16:30:00Z","v":8130,"vw":52.18398},{"c":52.28,"h":52.47,"l":52.27,"n":282,"o":52.4,"t":"2026-09-30T16:45:00Z","v":8443,"vw":52.337669},{"c":52.2629,"h":52.44,"l":52.23,"n":232,"o":52.275,"t":"2026-09-30T17:00:00Z","v":8216,"vw":52.284898},{"c":52.3783,"h":52.39,"l":52.27,"n":318,"o":52.27,"t":"2026-09-30T17:15:00Z","v":12165,"vw":52.353563},{"c":52.6363,"h":52.6699,"l":52.4,"n":331,"o":52.4,"t":"2026-09-30T17:30:00Z","v":11045,"vw":52.55541},{"c":52.73,"h":52.82,"l":52.62,"n":331,"o":52.65,"t":"2026-09-30T17:45:00Z","v":15129,"vw":52.724374},{"c":52.82,"h":52.92,"l":52.665,"n":386,"o":52.7,"t":"2026-09-30T18:00:00Z","v":11516,"vw":52.831097},{"c":53.07,"h":53.16,"l":52.82,"n":349,"o":52.875,"t":"2026-09-30T18:15:00Z","v":10291,"vw":52.993849},{"c":53.21,"h":53.33,"l":53.09,"n":679,"o":53.135,"t":"2026-09-30T18:30:00Z","v":36639,"vw":53.217894},{"c":52.5401,"h":53.21,"l":52.5401,"n":732,"o":53.17,"t":"2026-09-30T18:45:00Z","v":33886,"vw":52.984938},{"c":52.51,"h":52.73,"l":52.285,"n":537,"o":52.605,"t":"2026-09-30T19:00:00Z","v":20777,"vw":52.523634},{"c":52.045,"h":52.58,"l":52.01,"n":687,"o":52.51,"t":"2026-09-30T19:15:00Z","v":22328,"vw":52.213282},{"c":51.92,"h":52.06,"l":51.78,"n":977,"o":52.045,"t":"2026-09-30T19:30:00Z","v":38127,"vw":51.926437},{"c":50.99,"h":51.915,"l":50.99,"n":3076,"o":51.915,"t":"2026-09-30T19:45:00Z","v":198185,"vw":51.268328},{"c":50.99,"h":51.04,"l":50.99,"n":50,"o":51.04,"t":"2026-09-30T20:00:00Z","v":280241,"vw":50.99004},{"c":51.05,"h":51.06,"l":51.05,"n":2,"o":51.06,"t":"2026-09-30T20:30:00Z","v":221,"vw":51.054525},{"c":51.06,"h":51.12,"l":51.06,"n":5,"o":51.12,"t":"2026-09-30T21:15:00Z","v":1000,"vw":51.072},{"c":51.27,"h":51.45,"l":51.27,"n":9,"o":51.45,"t":"2026-09-30T22:00:00Z","v":962,"vw":51.384347},{"c":51.05,"h":51.06,"l":51.05,"n":15,"o":51.06,"t":"2026-09-30T23:15:00Z","v":2348,"vw":51.051788},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-10-01T11:00:00Z","v":200,"vw":51.05},{"c":50.3982,"h":50.3982,"l":50.3982,"n":1,"o":50.3982,"t":"2026-10-01T11:15:00Z","v":100,"vw":50.3982},{"c":52.09,"h":52.36,"l":50.6,"n":250,"o":50.82,"t":"2026-10-01T13:30:00Z","v":49747,"vw":51.070111},{"c":52.95,"h":52.95,"l":51.83,"n":342,"o":52.07,"t":"2026-10-01T13:45:00Z","v":21247,"vw":52.201799},{"c":52.325,"h":52.91,"l":52.04,"n":419,"o":52.815,"t":"2026-10-01T14:00:00Z","v":13659,"vw":52.406285},{"c":53.5,"h":53.5,"l":52.37,"n":431,"o":52.48,"t":"2026-10-01T14:15:00Z","v":26967,"vw":52.999308},{"c":53.29,"h":53.62,"l":52.97,"n":623,"o":53.52,"t":"2026-10-01T14:30:00Z","v":26330,"vw":53.409323},{"c":53.21,"h":53.605,"l":53.17,"n":602,"o":53.5,"t":"2026-10-01T14:45:00Z","v":18068,"vw":53.406233},{"c":53.45,"h":53.47,"l":53.115,"n":383,"o":53.17,"t":"2026-10-01T15:00:00Z","v":11058,"vw":53.32325},{"c":53.43,"h":53.55,"l":53.25,"n":617,"o":53.39,"t":"2026-10-01T15:15:00Z","v":42057,"vw":53.459863},{"c":53.44,"h":53.59,"l":53.14,"n":596,"o":53.45,"t":"2026-10-01T15:30:00Z","v":32061,"vw":53.433761},{"c":53.53,"h":53.76,"l":53.35,"n":461,"o":53.45,"t":"2026-10-01T15:45:00Z","v":26020,"vw":53.556216},{"c":53.36,"h":53.44,"l":53.2,"n":368,"o":53.27,"t":"2026-10-01T16:00:00Z","v":14596,"vw":53.266265},{"c":53.7,"h":53.7,"l":53.3,"n":312,"o":53.38,"t":"2026-10-01T16:15:00Z","v":9700,"vw":53.488101},{"c":53.63,"h":53.79,"l":53.61,"n":453,"o":53.73,"t":"2026-10-01T16:30:00Z","v":18310,"vw":53.692609},{"c":53.72,"h":53.7256,"l":53.565,"n":225,"o":53.58,"t":"2026-10-01T16:45:00Z","v":7639,"vw":53.63655},{"c":54.015,"h":54.015,"l":53.68,"n":509,"o":53.68,"t":"2026-10-01T17:00:00Z","v":23011,"vw":53.910045},{"c":53.81,"h":54.05,"l":53.78,"n":482,"o":54.05,"t":"2026-10-01T17:15:00Z","v":20106,"vw":53.925177},{"c":53.63,"h":53.89,"l":53.44,"n":545,"o":53.8802,"t":"2026-10-01T17:30:00Z","v":27591,"vw":53.697378},{"c":53.7,"h":53.74,"l":53.43,"n":1089,"o":53.62,"t":"2026-10-01T17:45:00Z","v":57707,"vw":53.574065},{"c":53.73,"h":53.73,"l":53.58,"n":406,"o":53.665,"t":"2026-10-01T18:00:00Z","v":10633,"vw":53.676082},{"c":53.985,"h":53.985,"l":53.61,"n":557,"o":53.72,"t":"2026-10-01T18:15:00Z","v":42378,"vw":53.803562},{"c":53.97,"h":54.14,"l":53.795,"n":735,"o":54,"t":"2026-10-01T18:30:00Z","v":30658,"vw":53.971159},{"c":54.11,"h":54.155,"l":53.88,"n":581,"o":54.03,"t":"2026-10-01T18:45:00Z","v":22928,"vw":53.995491},{"c":54.1,"h":54.25,"l":54.01,"n":595,"o":54.11,"t":"2026-10-01T19:00:00Z","v":18132,"vw":54.118566},{"c":53.99,"h":54.095,"l":53.88,"n":762,"o":54.08,"t":"2026-10-01T19:15:00Z","v":29695,"vw":53.964951},{"c":54.06,"h":54.06,"l":53.79,"n":901,"o":53.95,"t":"2026-10-01T19:30:00Z","v":31401,"vw":53.895598},{"c":54.4,"h":54.4,"l":54.04,"n":2959,"o":54.04,"t":"2026-10-01T19:45:00Z","v":144455,"vw":54.244549},{"c":54.36,"h":54.36,"l":54.36,"n":40,"o":54.36,"t":"2026-10-01T20:00:00Z","v":173673,"vw":54.36},{"c":54.0252,"h":54.0252,"l":54.0252,"n":1,"o":54.0252,"t":"2026-10-01T20:15:00Z","v":181,"vw":54.0252},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-01T20:45:00Z","v":100,"vw":54},{"c":53.98,"h":53.98,"l":53.98,"n":1,"o":53.98,"t":"2026-10-01T23:30:00Z","v":120,"vw":53.98},{"c":55.39,"h":56.24,"l":54.36,"n":580,"o":54.83,"t":"2026-10-02T13:30:00Z","v":70119,"vw":55.282899},{"c":54.64,"h":55.4499,"l":54.5,"n":460,"o":55.27,"t":"2026-10-02T13:45:00Z","v":23257,"vw":54.86774},{"c":52.96,"h":54.875,"l":52.91,"n":683,"o":54.65,"t":"2026-10-02T14:00:00Z","v":28480,"vw":53.734483},{"c":53.59,"h":53.71,"l":52.84,"n":495,"o":52.84,"t":"2026-10-02T14:15:00Z","v":16071,"vw":53.279194},{"c":53.745,"h":53.91,"l":53.37,"n":502,"o":53.61,"t":"2026-10-02T14:30:00Z","v":15884,"vw":53.646675},{"c":54.12,"h":54.18,"l":53.87,"n":272,"o":53.935,"t":"2026-10-02T14:45:00Z","v":7100,"vw":54.048982},{"c":54.24,"h":54.33,"l":53.7717,"n":532,"o":54.08,"t":"2026-10-02T15:00:00Z","v":18396,"vw":54.086898},{"c":54.4,"h":54.4,"l":54.15,"n":402,"o":54.18,"t":"2026-10-02T15:15:00Z","v":9996,"vw":54.286543},{"c":54.815,"h":54.815,"l":54.425,"n":550,"o":54.425,"t":"2026-10-02T15:30:00Z","v":38457,"vw":54.602716},{"c":54.9,"h":55.05,"l":54.75,"n":489,"o":54.8,"t":"2026-10-02T15:45:00Z","v":17452,"vw":54.92481},{"c":54.96,"h":55.11,"l":54.655,"n":332,"o":54.89,"t":"2026-10-02T16:00:00Z","v":10906,"vw":54.856487},{"c":55.11,"h":55.16,"l":54.8,"n":252,"o":55.015,"t":"2026-10-02T16:15:00Z","v":9024,"vw":55.00002},{"c":55.12,"h":55.481,"l":55.0898,"n":455,"o":55.13,"t":"2026-10-02T16:30:00Z","v":14891,"vw":55.216634},{"c":55.175,"h":55.25,"l":54.99,"n":352,"o":55.115,"t":"2026-10-02T16:45:00Z","v":9159,"vw":55.106251},{"c":55.2,"h":55.2,"l":54.93,"n":479,"o":55.175,"t":"2026-10-02T17:00:00Z","v":12564,"vw":55.105572},{"c":54.96,"h":55.12,"l":54.94,"n":326,"o":55.12,"t":"2026-10-02T17:15:00Z","v":8610,"vw":55.012619},{"c":55.015,"h":55.1,"l":54.96,"n":318,"o":54.97,"t":"2026-10-02T17:30:00Z","v":6771,"vw":55.018634},{"c":55.245,"h":55.44,"l":55,"n":556,"o":55.015,"t":"2026-10-02T17:45:00Z","v":16858,"vw":55.205779},{"c":55.27,"h":55.3899,"l":55.16,"n":424,"o":55.32,"t":"2026-10-02T18:00:00Z","v":11471,"vw":55.303122},{"c":55.012,"h":55.32,"l":55.012,"n":455,"o":55.31,"t":"2026-10-02T18:15:00Z","v":13834,"vw":55.166323},{"c":54.87,"h":55.13,"l":54.87,"n":633,"o":55.01,"t":"2026-10-02T18:30:00Z","v":21890,"vw":54.984815},{"c":54.87,"h":54.91,"l":54.69,"n":556,"o":54.83,"t":"2026-10-02T18:45:00Z","v":14541,"vw":54.800174},{"c":54.82,"h":54.92,"l":54.68,"n":500,"o":54.83,"t":"2026-10-02T19:00:00Z","v":15723,"vw":54.820699},{"c":54.7,"h":54.8,"l":54.61,"n":506,"o":54.8,"t":"2026-10-02T19:15:00Z","v":16249,"vw":54.716979},{"c":54.87,"h":54.89,"l":54.65,"n":992,"o":54.705,"t":"2026-10-02T19:30:00Z","v":36151,"vw":54.737358},{"c":54.83,"h":55.105,"l":54.62,"n":2967,"o":54.82,"t":"2026-10-02T19:45:00Z","v":148198,"vw":54.831129},{"c":54.83,"h":54.83,"l":54.83,"n":33,"o":54.83,"t":"2026-10-02T20:00:00Z","v":160151,"vw":54.83},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-05T13:00:00Z","v":300,"vw":53.6},{"c":54.44,"h":55.105,"l":53.68,"n":343,"o":54.66,"t":"2026-10-05T13:30:00Z","v":33455,"vw":54.567816},{"c":55.18,"h":55.21,"l":54.17,"n":276,"o":54.17,"t":"2026-10-05T13:45:00Z","v":13032,"vw":54.802037},{"c":55.16,"h":55.35,"l":54.94,"n":426,"o":55.34,"t":"2026-10-05T14:00:00Z","v":19188,"vw":55.173125},{"c":55.18,"h":55.33,"l":55.04,"n":315,"o":55.24,"t":"2026-10-05T14:15:00Z","v":29191,"vw":55.170923},{"c":55.34,"h":55.66,"l":55.01,"n":414,"o":55.18,"t":"2026-10-05T14:30:00Z","v":23036,"vw":55.331292},{"c":55.55,"h":55.79,"l":55.289,"n":375,"o":55.289,"t":"2026-10-05T14:45:00Z","v":13799,"vw":55.619612},{"c":55.925,"h":55.925,"l":55.6,"n":327,"o":55.685,"t":"2026-10-05T15:00:00Z","v":13021,"vw":55.804381},{"c":56.07,"h":56.07,"l":55.835,"n":273,"o":55.84,"t":"2026-10-05T15:15:00Z","v":8972,"vw":55.939335},{"c":56.2499,"h":56.2499,"l":56.02,"n":458,"o":56.02,"t":"2026-10-05T15:30:00Z","v":20459,"vw":56.158459},{"c":56.1501,"h":56.34,"l":56.1501,"n":347,"o":56.31,"t":"2026-10-05T15:45:00Z","v":10006,"vw":56.247988},{"c":56.23,"h":56.38,"l":56.23,"n":338,"o":56.2334,"t":"2026-10-05T16:00:00Z","v":7491,"vw":56.331216},{"c":56.185,"h":56.27,"l":56.051,"n":215,"o":56.26,"t":"2026-10-05T16:15:00Z","v":5859,"vw":56.173026},{"c":56.24,"h":56.37,"l":56.165,"n":297,"o":56.165,"t":"2026-10-05T16:30:00Z","v":7419,"vw":56.282234},{"c":56.31,"h":56.39,"l":56.28,"n":111,"o":56.28,"t":"2026-10-05T16:45:00Z","v":2801,"vw":56.322237},{"c":56.3,"h":56.35,"l":56.1,"n":327,"o":56.305,"t":"2026-10-05T17:00:00Z","v":13123,"vw":56.171176},{"c":56.38,"h":56.38,"l":56.14,"n":435,"o":56.25,"t":"2026-10-05T17:15:00Z","v":16349,"vw":56.28783},{"c":56.485,"h":56.58,"l":56.41,"n":399,"o":56.42,"t":"2026-10-05T17:30:00Z","v":11174,"vw":56.492394},{"c":56.76,"h":56.76,"l":56.44,"n":436,"o":56.475,"t":"2026-10-05T17:45:00Z","v":10737,"vw":56.639687},{"c":56.915,"h":56.9558,"l":56.75,"n":495,"o":56.81,"t":"2026-10-05T18:00:00Z","v":13099,"vw":56.873836},{"c":56.85,"h":57.04,"l":56.85,"n":422,"o":56.915,"t":"2026-10-05T18:15:00Z","v":12062,"vw":56.966122},{"c":57.06,"h":57.09,"l":56.78,"n":534,"o":56.885,"t":"2026-10-05T18:30:00Z","v":19373,"vw":56.936312},{"c":56.94,"h":57.25,"l":56.7927,"n":925,"o":57.07,"t":"2026-10-05T18:45:00Z","v":48734,"vw":57.106504},{"c":57.045,"h":57.13,"l":56.9,"n":772,"o":56.98,"t":"2026-10-05T19:00:00Z","v":23017,"vw":56.985696},{"c":56.99,"h":57.11,"l":56.93,"n":628,"o":57.01,"t":"2026-10-05T19:15:00Z","v":18138,"vw":57.00383},{"c":56.965,"h":57.035,"l":56.645,"n":939,"o":57.035,"t":"2026-10-05T19:30:00Z","v":29792,"vw":56.842999},{"c":56.99,"h":57.01,"l":56.485,"n":3168,"o":56.91,"t":"2026-10-05T19:45:00Z","v":135370,"vw":56.779993},{"c":56.94,"h":56.94,"l":56.94,"n":45,"o":56.94,"t":"2026-10-05T20:00:00Z","v":245146,"vw":56.94},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-05T23:45:00Z","v":200,"vw":57.1},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-06T11:00:00Z","v":104,"vw":56.92},{"c":56.13,"h":56.89,"l":56.13,"n":6,"o":56.89,"t":"2026-10-06T11:15:00Z","v":302,"vw":56.51},{"c":56.3667,"h":56.73,"l":55.84,"n":297,"o":56.18,"t":"2026-10-06T13:30:00Z","v":17616,"vw":56.295318},{"c":56.37,"h":56.565,"l":56.09,"n":386,"o":56.1,"t":"2026-10-06T13:45:00Z","v":25193,"vw":56.236271},{"c":56.4,"h":56.48,"l":56.05,"n":261,"o":56.375,"t":"2026-10-06T14:00:00Z","v":7572,"vw":56.299977},{"c":56.19,"h":56.4,"l":56.03,"n":290,"o":56.3,"t":"2026-10-06T14:15:00Z","v":8514,"vw":56.155059},{"c":55.99,"h":56.315,"l":55.99,"n":265,"o":56.09,"t":"2026-10-06T14:30:00Z","v":7845,"vw":56.182107},{"c":55.9699,"h":55.9699,"l":55.68,"n":225,"o":55.93,"t":"2026-10-06T14:45:00Z","v":16338,"vw":55.809788},{"c":55.9,"h":55.96,"l":55.645,"n":244,"o":55.8,"t":"2026-10-06T15:00:00Z","v":7981,"vw":55.862417},{"c":56.45,"h":56.45,"l":55.895,"n":323,"o":55.965,"t":"2026-10-06T15:15:00Z","v":27052,"vw":56.301282},{"c":56.73,"h":56.92,"l":56.42,"n":309,"o":56.53,"t":"2026-10-06T15:30:00Z","v":11284,"vw":56.673786},{"c":56.885,"h":56.95,"l":56.79,"n":342,"o":56.79,"t":"2026-10-06T15:45:00Z","v":11484,"vw":56.863924},{"c":56.88,"h":56.89,"l":56.56,"n":224,"o":56.77,"t":"2026-10-06T16:00:00Z","v":7049,"vw":56.711445},{"c":56.99,"h":57.09,"l":56.84,"n":303,"o":56.84,"t":"2026-10-06T16:15:00Z","v":10572,"vw":56.965403},{"c":56.945,"h":57.04,"l":56.92,"n":291,"o":56.99,"t":"2026-10-06T16:30:00Z","v":8730,"vw":56.983213},{"c":56.86,"h":57.02,"l":56.855,"n":325,"o":56.945,"t":"2026-10-06T16:45:00Z","v":12154,"vw":56.961277},{"c":57.21,"h":57.21,"l":56.6929,"n":296,"o":56.8,"t":"2026-10-06T17:00:00Z","v":8851,"vw":56.976275},{"c":57.35,"h":57.45,"l":57.24,"n":326,"o":57.29,"t":"2026-10-06T17:15:00Z","v":16809,"vw":57.306749},{"c":57.285,"h":57.42,"l":57.24,"n":265,"o":57.38,"t":"2026-10-06T17:30:00Z","v":7514,"vw":57.348047},{"c":57.38,"h":57.42,"l":57.11,"n":494,"o":57.285,"t":"2026-10-06T17:45:00Z","v":17746,"vw":57.222328},{"c":57.34,"h":57.48,"l":57.205,"n":367,"o":57.41,"t":"2026-10-06T18:00:00Z","v":11437,"vw":57.332829},{"c":57.43,"h":57.46,"l":57.295,"n":380,"o":57.295,"t":"2026-10-06T18:15:00Z","v":9183,"vw":57.382207},{"c":57.49,"h":57.49,"l":57.24,"n":326,"o":57.43,"t":"2026-10-06T18:30:00Z","v":10109,"vw":57.388625},{"c":57.69,"h":57.72,"l":57.445,"n":466,"o":57.45,"t":"2026-10-06T18:45:00Z","v":14493,"vw":57.558367},{"c":57.82,"h":57.84,"l":57.58,"n":632,"o":57.675,"t":"2026-10-06T19:00:00Z","v":25613,"vw":57.71405},{"c":58.145,"h":58.2,"l":57.68,"n":1067,"o":57.8,"t":"2026-10-06T19:15:00Z","v":64521,"vw":57.948275},{"c":58.33,"h":58.48,"l":58.05,"n":1180,"o":58.17,"t":"2026-10-06T19:30:00Z","v":55286,"vw":58.253527},{"c":57.43,"h":58.5625,"l":57.415,"n":2967,"o":58.28,"t":"2026-10-06T19:45:00Z","v":182506,"vw":57.925661},{"c":57.42,"h":57.42,"l":57.42,"n":38,"o":57.42,"t":"2026-10-06T20:00:00Z","v":262500,"vw":57.42},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-06T20:15:00Z","v":100,"vw":57.37},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-06T20:45:00Z","v":300,"vw":57.3},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-07T09:00:00Z","v":100,"vw":57.14},{"c":57.7,"h":57.7,"l":57.7,"n":4,"o":57.7,"t":"2026-10-07T13:15:00Z","v":314,"vw":57.7},{"c":58.39,"h":58.78,"l":57.42,"n":343,"o":57.42,"t":"2026-10-07T13:30:00Z","v":32766,"vw":57.897191},{"c":58.825,"h":58.9183,"l":57.8,"n":406,"o":58.2,"t":"2026-10-07T13:45:00Z","v":25951,"vw":58.468375},{"c":57.98,"h":58.77,"l":57.67,"n":312,"o":58.76,"t":"2026-10-07T14:00:00Z","v":25613,"vw":58.241599},{"c":57.82,"h":58.47,"l":57.77,"n":275,"o":58.175,"t":"2026-10-07T14:15:00Z","v":17886,"vw":58.167412},{"c":57.59,"h":57.83,"l":57.28,"n":328,"o":57.77,"t":"2026-10-07T14:30:00Z","v":10725,"vw":57.582808},{"c":57.695,"h":57.96,"l":57.58,"n":293,"o":57.615,"t":"2026-10-07T14:45:00Z","v":8686,"vw":57.789895},{"c":57.8,"h":57.845,"l":57.57,"n":354,"o":57.57,"t":"2026-10-07T15:00:00Z","v":8382,"vw":57.692369},{"c":57.44,"h":57.92,"l":57.32,"n":548,"o":57.92,"t":"2026-10-07T15:15:00Z","v":20779,"vw":57.613352},{"c":57.46,"h":57.5506,"l":57.2961,"n":342,"o":57.4,"t":"2026-10-07T15:30:00Z","v":8847,"vw":57.402019},{"c":57.23,"h":57.45,"l":57.2,"n":421,"o":57.44,"t":"2026-10-07T15:45:00Z","v":13120,"vw":57.332307},{"c":57.36,"h":57.5671,"l":57.23,"n":478,"o":57.23,"t":"2026-10-07T16:00:00Z","v":15981,"vw":57.44333},{"c":57.22,"h":57.45,"l":57.22,"n":285,"o":57.34,"t":"2026-10-07T16:15:00Z","v":5767,"vw":57.309828},{"c":57.33,"h":57.375,"l":57.26,"n":332,"o":57.325,"t":"2026-10-07T16:30:00Z","v":7531,"vw":57.304276},{"c":57.45,"h":57.45,"l":57.27,"n":305,"o":57.3,"t":"2026-10-07T16:45:00Z","v":10532,"vw":57.326415},{"c":57.35,"h":57.49,"l":57.3,"n":346,"o":57.465,"t":"2026-10-07T17:00:00Z","v":12891,"vw":57.395177},{"c":57.26,"h":57.52,"l":57.23,"n":333,"o":57.29,"t":"2026-10-07T17:15:00Z","v":9443,"vw":57.366911},{"c":57.14,"h":57.295,"l":57.09,"n":363,"o":57.2301,"t":"2026-10-07T17:30:00Z","v":10511,"vw":57.167698},{"c":57.285,"h":57.285,"l":57.08,"n":335,"o":57.14,"t":"2026-10-07T17:45:00Z","v":8564,"vw":57.159293},{"c":57.28,"h":57.34,"l":57.05,"n":399,"o":57.285,"t":"2026-10-07T18:00:00Z","v":14919,"vw":57.216603},{"c":57.24,"h":57.33,"l":57.17,"n":300,"o":57.33,"t":"2026-10-07T18:15:00Z","v":9508,"vw":57.265475},{"c":57.29,"h":57.42,"l":57.265,"n":342,"o":57.265,"t":"2026-10-07T18:30:00Z","v":9307,"vw":57.322133},{"c":57.2,"h":57.25,"l":57.08,"n":337,"o":57.25,"t":"2026-10-07T18:45:00Z","v":10663,"vw":57.179237},{"c":57.11,"h":57.29,"l":57.05,"n":655,"o":57.11,"t":"2026-10-07T19:00:00Z","v":28600,"vw":57.146971},{"c":56.86,"h":57.14,"l":56.81,"n":512,"o":57.14,"t":"2026-10-07T19:15:00Z","v":18996,"vw":56.940805},{"c":57.39,"h":57.47,"l":56.865,"n":855,"o":56.875,"t":"2026-10-07T19:30:00Z","v":60997,"vw":56.993504},{"c":57.35,"h":57.47,"l":57.25,"n":1759,"o":57.38,"t":"2026-10-07T19:45:00Z","v":73210,"vw":57.379388},{"c":57.38,"h":57.38,"l":57.38,"n":57,"o":57.38,"t":"2026-10-07T20:00:00Z","v":126553,"vw":57.38},{"c":57.204,"h":57.204,"l":57.204,"n":1,"o":57.204,"t":"2026-10-07T20:15:00Z","v":100,"vw":57.204},{"c":58.63,"h":58.63,"l":58.63,"n":2,"o":58.63,"t":"2026-10-08T08:00:00Z","v":129,"vw":58.63},{"c":58.77,"h":58.77,"l":58.77,"n":5,"o":58.77,"t":"2026-10-08T11:00:00Z","v":300,"vw":58.77},{"c":58.19,"h":58.19,"l":58.19,"n":3,"o":58.19,"t":"2026-10-08T12:30:00Z","v":182,"vw":58.19},{"c":58.41,"h":58.45,"l":58.35,"n":4,"o":58.35,"t":"2026-10-08T13:15:00Z","v":458,"vw":58.410769},{"c":58.465,"h":59,"l":58,"n":470,"o":58.74,"t":"2026-10-08T13:30:00Z","v":50637,"vw":58.546412},{"c":58.825,"h":58.98,"l":58.48,"n":195,"o":58.48,"t":"2026-10-08T13:45:00Z","v":12040,"vw":58.656471},{"c":58.85,"h":59.29,"l":58.85,"n":413,"o":58.97,"t":"2026-10-08T14:00:00Z","v":16681,"vw":59.095041},{"c":58.9523,"h":59.03,"l":58.78,"n":227,"o":58.845,"t":"2026-10-08T14:15:00Z","v":7936,"vw":58.868541},{"c":58.895,"h":59.07,"l":58.765,"n":214,"o":58.93,"t":"2026-10-08T14:30:00Z","v":17110,"vw":58.980312},{"c":58.89,"h":58.98,"l":58.75,"n":119,"o":58.75,"t":"2026-10-08T14:45:00Z","v":3784,"vw":58.858465},{"c":59.14,"h":59.15,"l":58.951,"n":284,"o":59,"t":"2026-10-08T15:00:00Z","v":12482,"vw":59.0329},{"c":59.04,"h":59.2,"l":59.035,"n":241,"o":59.16,"t":"2026-10-08T15:15:00Z","v":7046,"vw":59.109645},{"c":59,"h":59.21,"l":58.93,"n":278,"o":59.035,"t":"2026-10-08T15:30:00Z","v":12946,"vw":59.066533},{"c":59.12,"h":59.4,"l":59.12,"n":340,"o":59.13,"t":"2026-10-08T15:45:00Z","v":12092,"vw":59.225607},{"c":59.035,"h":59.25,"l":59,"n":200,"o":59.13,"t":"2026-10-08T16:00:00Z","v":7240,"vw":59.103439},{"c":58.82,"h":59.1,"l":58.5,"n":406,"o":59.035,"t":"2026-10-08T16:15:00Z","v":16876,"vw":58.759403},{"c":58.58,"h":58.9,"l":58.5092,"n":201,"o":58.855,"t":"2026-10-08T16:30:00Z","v":5966,"vw":58.65668},{"c":58.61,"h":58.87,"l":58.43,"n":404,"o":58.565,"t":"2026-10-08T16:45:00Z","v":14619,"vw":58.649587},{"c":58.905,"h":58.905,"l":58.4501,"n":270,"o":58.6183,"t":"2026-10-08T17:00:00Z","v":7424,"vw":58.683661},{"c":58.875,"h":58.905,"l":58.72,"n":232,"o":58.84,"t":"2026-10-08T17:15:00Z","v":7308,"vw":58.833202},{"c":58.93,"h":59.19,"l":58.87,"n":477,"o":58.87,"t":"2026-10-08T17:30:00Z","v":16302,"vw":59.022363},{"c":58.73,"h":59.035,"l":58.73,"n":321,"o":58.85,"t":"2026-10-08T17:45:00Z","v":12496,"vw":58.891667},{"c":58.88,"h":59.03,"l":58.705,"n":385,"o":58.71,"t":"2026-10-08T18:00:00Z","v":19796,"vw":58.850263},{"c":58.835,"h":58.98,"l":58.835,"n":332,"o":58.94,"t":"2026-10-08T18:15:00Z","v":8556,"vw":58.906483},{"c":58.69,"h":58.905,"l":58.64,"n":425,"o":58.79,"t":"2026-10-08T18:30:00Z","v":12750,"vw":58.737356},{"c":58.585,"h":58.72,"l":58.44,"n":446,"o":58.72,"t":"2026-10-08T18:45:00Z","v":14145,"vw":58.580902},{"c":59.06,"h":59.145,"l":58.585,"n":493,"o":58.585,"t":"2026-10-08T19:00:00Z","v":17657,"vw":58.820583},{"c":59.42,"h":59.49,"l":59.03,"n":504,"o":59.035,"t":"2026-10-08T19:15:00Z","v":14284,"vw":59.289172},{"c":59.41,"h":59.54,"l":59.33,"n":721,"o":59.41,"t":"2026-10-08T19:30:00Z","v":29163,"vw":59.417517},{"c":59.57,"h":59.72,"l":59.3,"n":2186,"o":59.41,"t":"2026-10-08T19:45:00Z","v":97187,"vw":59.53358},{"c":59.54,"h":59.54,"l":59.54,"n":47,"o":59.54,"t":"2026-10-08T20:00:00Z","v":282990,"vw":59.54},{"c":59.46,"h":59.46,"l":59.46,"n":2,"o":59.46,"t":"2026-10-08T20:15:00Z","v":190,"vw":59.46},{"c":59.5,"h":59.5,"l":59.5,"n":24,"o":59.5,"t":"2026-10-08T23:45:00Z","v":336,"vw":59.5},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-09T12:15:00Z","v":350,"vw":59.75},{"c":60.225,"h":60.3606,"l":59.01,"n":336,"o":59.48,"t":"2026-10-09T13:30:00Z","v":31023,"vw":59.711356},{"c":60,"h":60.12,"l":59.395,"n":317,"o":60.12,"t":"2026-10-09T13:45:00Z","v":19395,"vw":59.780392},{"c":60.3,"h":60.32,"l":59.92,"n":220,"o":59.93,"t":"2026-10-09T14:00:00Z","v":9957,"vw":60.136402},{"c":60.0256,"h":60.3752,"l":59.81,"n":247,"o":60.3752,"t":"2026-10-09T14:15:00Z","v":6989,"vw":59.977587},{"c":60.43,"h":60.43,"l":60.2,"n":327,"o":60.2,"t":"2026-10-09T14:30:00Z","v":22661,"vw":60.276346},{"c":60.69,"h":60.74,"l":60.29,"n":345,"o":60.29,"t":"2026-10-09T14:45:00Z","v":13028,"vw":60.499981},{"c":61.02,"h":61.05,"l":60.53,"n":397,"o":60.67,"t":"2026-10-09T15:00:00Z","v":15972,"vw":60.820297},{"c":60.98,"h":61.09,"l":60.78,"n":486,"o":61.02,"t":"2026-10-09T15:15:00Z","v":25414,"vw":60.951869},{"c":60.575,"h":60.95,"l":60.1508,"n":370,"o":60.9,"t":"2026-10-09T15:30:00Z","v":14335,"vw":60.692935},{"c":60.08,"h":60.31,"l":60.07,"n":148,"o":60.3,"t":"2026-10-09T15:45:00Z","v":4452,"vw":60.185952},{"c":60.06,"h":60.1449,"l":59.72,"n":291,"o":60.07,"t":"2026-10-09T16:00:00Z","v":12021,"vw":59.866291},{"c":59.7,"h":60.03,"l":59.6,"n":239,"o":60.01,"t":"2026-10-09T16:15:00Z","v":7627,"vw":59.792085},{"c":59.65,"h":59.755,"l":59.525,"n":209,"o":59.72,"t":"2026-10-09T16:30:00Z","v":6154,"vw":59.656034},{"c":59.83,"h":59.89,"l":59.595,"n":185,"o":59.595,"t":"2026-10-09T16:45:00Z","v":6577,"vw":59.756429},{"c":59.66,"h":59.72,"l":59.64,"n":147,"o":59.72,"t":"2026-10-09T17:00:00Z","v":4959,"vw":59.685893},{"c":59.5564,"h":59.85,"l":59.4203,"n":333,"o":59.69,"t":"2026-10-09T17:15:00Z","v":11598,"vw":59.600944},{"c":59.73,"h":59.77,"l":59.26,"n":290,"o":59.475,"t":"2026-10-09T17:30:00Z","v":13547,"vw":59.457925},{"c":59.71,"h":59.89,"l":59.61,"n":277,"o":59.67,"t":"2026-10-09T17:45:00Z","v":10065,"vw":59.760576},{"c":59.345,"h":59.7,"l":59.245,"n":311,"o":59.69,"t":"2026-10-09T18:00:00Z","v":12709,"vw":59.39742},{"c":58.95,"h":59.45,"l":58.91,"n":196,"o":59.45,"t":"2026-10-09T18:15:00Z","v":6389,"vw":59.119337},{"c":58.64,"h":58.9677,"l":58.05,"n":680,"o":58.955,"t":"2026-10-09T18:30:00Z","v":34710,"vw":58.398599},{"c":58.255,"h":58.645,"l":57.82,"n":782,"o":58.645,"t":"2026-10-09T18:45:00Z","v":30015,"vw":58.18561},{"c":58.27,"h":58.38,"l":58.09,"n":304,"o":58.28,"t":"2026-10-09T19:00:00Z","v":8059,"vw":58.220322},{"c":58.0501,"h":58.365,"l":58.0301,"n":403,"o":58.34,"t":"2026-10-09T19:15:00Z","v":15379,"vw":58.234937},{"c":57.93,"h":58.08,"l":57.86,"n":807,"o":58.05,"t":"2026-10-09T19:30:00Z","v":21022,"vw":57.986017},{"c":58.02,"h":58.11,"l":57.78,"n":2828,"o":57.85,"t":"2026-10-09T19:45:00Z","v":120198,"vw":57.956191},{"c":58.02,"h":58.02,"l":58.02,"n":62,"o":58.02,"t":"2026-10-09T20:00:00Z","v":129870,"vw":58.02},{"c":58.15,"h":58.15,"l":58.15,"n":7,"o":58.15,"t":"2026-10-12T09:00:00Z","v":276,"vw":58.15},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-12T13:00:00Z","v":110,"vw":59},{"c":59.244,"h":59.555,"l":58.2201,"n":1481,"o":59.16,"t":"2026-10-12T13:30:00Z","v":78040,"vw":58.744151},{"c":58.725,"h":59.145,"l":58.515,"n":788,"o":59.145,"t":"2026-10-12T13:45:00Z","v":12780,"vw":58.901708},{"c":58.415,"h":58.915,"l":58.23,"n":637,"o":58.725,"t":"2026-10-12T14:00:00Z","v":16238,"vw":58.510917},{"c":58.495,"h":58.55,"l":57.97,"n":714,"o":58.5,"t":"2026-10-12T14:15:00Z","v":20108,"vw":58.239235},{"c":58.385,"h":58.71,"l":58.14,"n":741,"o":58.355,"t":"2026-10-12T14:30:00Z","v":22644,"vw":58.520612},{"c":58.43,"h":58.58,"l":58.37,"n":558,"o":58.405,"t":"2026-10-12T14:45:00Z","v":12597,"vw":58.471566},{"c":58.11,"h":58.48,"l":57.84,"n":840,"o":58.42,"t":"2026-10-12T15:00:00Z","v":18147,"vw":58.137826},{"c":58.27,"h":58.32,"l":58.09,"n":709,"o":58.155,"t":"2026-10-12T15:15:00Z","v":16984,"vw":58.217373},{"c":58.16,"h":58.33,"l":58.055,"n":619,"o":58.21,"t":"2026-10-12T15:30:00Z","v":21330,"vw":58.194442},{"c":58.43,"h":58.43,"l":58.03,"n":827,"o":58.06,"t":"2026-10-12T15:45:00Z","v":20632,"vw":58.254274},{"c":58.57,"h":58.59,"l":58.38,"n":663,"o":58.45,"t":"2026-10-12T16:00:00Z","v":16722,"vw":58.478465},{"c":58.69,"h":58.69,"l":58.485,"n":599,"o":58.555,"t":"2026-10-12T16:15:00Z","v":9272,"vw":58.571265},{"c":58.67,"h":58.72,"l":58.52,"n":519,"o":58.71,"t":"2026-10-12T16:30:00Z","v":14121,"vw":58.613427},{"c":58.65,"h":58.77,"l":58.63,"n":479,"o":58.69,"t":"2026-10-12T16:45:00Z","v":11285,"vw":58.696122},{"c":58.84,"h":58.86,"l":58.6,"n":604,"o":58.6,"t":"2026-10-12T17:00:00Z","v":11611,"vw":58.764788},{"c":58.7778,"h":58.9,"l":58.705,"n":378,"o":58.81,"t":"2026-10-12T17:15:00Z","v":7981,"vw":58.798947},{"c":58.64,"h":58.84,"l":58.57,"n":247,"o":58.84,"t":"2026-10-12T17:30:00Z","v":6651,"vw":58.659079},{"c":58.57,"h":58.66,"l":58.49,"n":628,"o":58.6,"t":"2026-10-12T17:45:00Z","v":11072,"vw":58.569243},{"c":58.41,"h":58.64,"l":58.41,"n":685,"o":58.54,"t":"2026-10-12T18:00:00Z","v":15403,"vw":58.519351},{"c":58.28,"h":58.5,"l":58.28,"n":551,"o":58.38,"t":"2026-10-12T18:15:00Z","v":12359,"vw":58.424388},{"c":58.195,"h":58.315,"l":58.1,"n":660,"o":58.315,"t":"2026-10-12T18:30:00Z","v":17065,"vw":58.223408},{"c":58.32,"h":58.34,"l":58.15,"n":956,"o":58.22,"t":"2026-10-12T18:45:00Z","v":14909,"vw":58.222676},{"c":58.24,"h":58.38,"l":58.22,"n":455,"o":58.34,"t":"2026-10-12T19:00:00Z","v":8586,"vw":58.307003},{"c":58.39,"h":58.41,"l":58.21,"n":935,"o":58.265,"t":"2026-10-12T19:15:00Z","v":19262,"vw":58.286829},{"c":58.5,"h":58.61,"l":58.36,"n":1522,"o":58.4,"t":"2026-10-12T19:30:00Z","v":40827,"vw":58.51035},{"c":58.89,"h":58.95,"l":58.45,"n":3785,"o":58.51,"t":"2026-10-12T19:45:00Z","v":97756,"vw":58.746605},{"c":58.91,"h":58.91,"l":58.91,"n":33,"o":58.91,"t":"2026-10-12T20:00:00Z","v":209320,"vw":58.91},{"c":58.71,"h":58.72,"l":58.71,"n":5,"o":58.72,"t":"2026-10-13T13:00:00Z","v":400,"vw":58.713333},{"c":60.72,"h":60.72,"l":59.31,"n":295,"o":59.46,"t":"2026-10-13T13:30:00Z","v":19641,"vw":60.00874},{"c":61.01,"h":61.19,"l":60.69,"n":361,"o":60.75,"t":"2026-10-13T13:45:00Z","v":22051,"vw":60.975883},{"c":61.05,"h":61.36,"l":60.87,"n":544,"o":61.13,"t":"2026-10-13T14:00:00Z","v":25600,"vw":61.092204},{"c":61.05,"h":61.1903,"l":60.96,"n":287,"o":61.02,"t":"2026-10-13T14:15:00Z","v":8366,"vw":61.058143},{"c":61.21,"h":61.21,"l":60.98,"n":234,"o":61,"t":"2026-10-13T14:30:00Z","v":8833,"vw":61.094106},{"c":61.565,"h":61.565,"l":61.2571,"n":356,"o":61.27,"t":"2026-10-13T14:45:00Z","v":16935,"vw":61.415579},{"c":61.635,"h":61.765,"l":61.515,"n":345,"o":61.515,"t":"2026-10-13T15:00:00Z","v":16890,"vw":61.618021},{"c":62.57,"h":62.59,"l":61.63,"n":463,"o":61.63,"t":"2026-10-13T15:15:00Z","v":23259,"vw":62.211175},{"c":62.595,"h":62.68,"l":62.28,"n":518,"o":62.62,"t":"2026-10-13T15:30:00Z","v":22244,"vw":62.419952},{"c":62.305,"h":62.545,"l":62.2298,"n":248,"o":62.545,"t":"2026-10-13T15:45:00Z","v":11745,"vw":62.409148},{"c":62.43,"h":62.5,"l":62.25,"n":324,"o":62.36,"t":"2026-10-13T16:00:00Z","v":10338,"vw":62.368991},{"c":62.2975,"h":62.43,"l":62.26,"n":261,"o":62.43,"t":"2026-10-13T16:15:00Z","v":8222,"vw":62.333231},{"c":62.52,"h":62.6,"l":62.25,"n":427,"o":62.41,"t":"2026-10-13T16:30:00Z","v":28794,"vw":62.496255},{"c":62.905,"h":62.93,"l":62.525,"n":576,"o":62.57,"t":"2026-10-13T16:45:00Z","v":34583,"vw":62.701882},{"c":62.62,"h":62.93,"l":62.465,"n":457,"o":62.88,"t":"2026-10-13T17:00:00Z","v":16780,"vw":62.673396},{"c":62.68,"h":62.755,"l":62.5801,"n":285,"o":62.67,"t":"2026-10-13T17:15:00Z","v":11421,"vw":62.688914},{"c":62.84,"h":62.895,"l":62.69,"n":469,"o":62.69,"t":"2026-10-13T17:30:00Z","v":17138,"vw":62.798169},{"c":62.81,"h":62.91,"l":62.63,"n":375,"o":62.81,"t":"2026-10-13T17:45:00Z","v":14205,"vw":62.781688},{"c":62.8,"h":62.99,"l":62.75,"n":305,"o":62.92,"t":"2026-10-13T18:00:00Z","v":10178,"vw":62.849713},{"c":62.72,"h":62.91,"l":62.69,"n":344,"o":62.84,"t":"2026-10-13T18:15:00Z","v":9210,"vw":62.740371},{"c":62.73,"h":62.9,"l":62.66,"n":543,"o":62.73,"t":"2026-10-13T18:30:00Z","v":15987,"vw":62.777595},{"c":62.695,"h":62.695,"l":62.52,"n":408,"o":62.67,"t":"2026-10-13T18:45:00Z","v":13530,"vw":62.61775},{"c":62.675,"h":62.76,"l":62.54,"n":483,"o":62.65,"t":"2026-10-13T19:00:00Z","v":13272,"vw":62.644445},{"c":62.49,"h":62.7,"l":62.46,"n":529,"o":62.63,"t":"2026-10-13T19:15:00Z","v":17887,"vw":62.593137},{"c":63.065,"h":63.1,"l":62.44,"n":834,"o":62.45,"t":"2026-10-13T19:30:00Z","v":35637,"vw":62.784043},{"c":63.14,"h":63.3147,"l":62.925,"n":2934,"o":63.0333,"t":"2026-10-13T19:45:00Z","v":165235,"vw":63.143271},{"c":63.12,"h":63.12,"l":63.12,"n":55,"o":63.12,"t":"2026-10-13T20:00:00Z","v":200995,"vw":63.12},{"c":63.2,"h":63.2,"l":63.1,"n":3,"o":63.1,"t":"2026-10-13T22:45:00Z","v":1490,"vw":63.133557},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-13T23:00:00Z","v":125,"vw":63.25},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-10-14T08:00:00Z","v":316,"vw":63.5},{"c":63.42,"h":63.42,"l":63.42,"n":1,"o":63.42,"t":"2026-10-14T10:00:00Z","v":100,"vw":63.42},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-14T11:15:00Z","v":100,"vw":63.66},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-14T11:45:00Z","v":118,"vw":63.99},{"c":63.784,"h":63.784,"l":63.784,"n":1,"o":63.784,"t":"2026-10-14T12:15:00Z","v":1000,"vw":63.784},{"c":63.8,"h":63.8,"l":63.8,"n":3,"o":63.8,"t":"2026-10-14T12:30:00Z","v":4000,"vw":63.8},{"c":63.818,"h":63.818,"l":63.818,"n":2,"o":63.818,"t":"2026-10-14T12:45:00Z","v":234,"vw":63.818},{"c":63.74,"h":63.83,"l":63.61,"n":19,"o":63.61,"t":"2026-10-14T13:00:00Z","v":1718,"vw":63.72259},{"c":63.5,"h":63.73,"l":63.5,"n":31,"o":63.73,"t":"2026-10-14T13:15:00Z","v":1166,"vw":63.594225},{"c":62.57,"h":63.51,"l":62.455,"n":384,"o":63.3,"t":"2026-10-14T13:30:00Z","v":29343,"vw":63.088022},{"c":62.555,"h":62.72,"l":62.17,"n":419,"o":62.57,"t":"2026-10-14T13:45:00Z","v":18620,"vw":62.439792},{"c":61.995,"h":62.45,"l":61.61,"n":590,"o":62.4,"t":"2026-10-14T14:00:00Z","v":30883,"vw":62.007427},{"c":62.225,"h":62.3,"l":61.75,"n":282,"o":62.04,"t":"2026-10-14T14:15:00Z","v":14311,"vw":61.951472},{"c":61.87,"h":62.25,"l":61.74,"n":381,"o":62.25,"t":"2026-10-14T14:30:00Z","v":12967,"vw":61.917799},{"c":62,"h":62.18,"l":61.885,"n":410,"o":61.905,"t":"2026-10-14T14:45:00Z","v":11234,"vw":62.067955},{"c":61.96,"h":62.07,"l":61.8,"n":386,"o":61.96,"t":"2026-10-14T15:00:00Z","v":13545,"vw":61.962697},{"c":61.625,"h":61.98,"l":61.56,"n":468,"o":61.96,"t":"2026-10-14T15:15:00Z","v":19823,"vw":61.821824},{"c":61.635,"h":61.695,"l":61.25,"n":390,"o":61.64,"t":"2026-10-14T15:30:00Z","v":11493,"vw":61.482603},{"c":61.85,"h":61.88,"l":61.585,"n":341,"o":61.72,"t":"2026-10-14T15:45:00Z","v":11168,"vw":61.804023},{"c":61.8375,"h":62.01,"l":61.71,"n":152,"o":61.98,"t":"2026-10-14T16:00:00Z","v":3746,"vw":61.847162},{"c":61.835,"h":61.97,"l":61.73,"n":214,"o":61.95,"t":"2026-10-14T16:15:00Z","v":8011,"vw":61.822484},{"c":62.12,"h":62.26,"l":61.8975,"n":260,"o":61.9,"t":"2026-10-14T16:30:00Z","v":10101,"vw":62.101177},{"c":62.15,"h":62.21,"l":61.88,"n":201,"o":62.11,"t":"2026-10-14T16:45:00Z","v":9322,"vw":62.083183},{"c":61.91,"h":62.19,"l":61.8801,"n":254,"o":62.14,"t":"2026-10-14T17:00:00Z","v":11794,"vw":61.988701},{"c":61.7,"h":61.9,"l":61.605,"n":137,"o":61.9,"t":"2026-10-14T17:15:00Z","v":4553,"vw":61.821482},{"c":61.91,"h":61.91,"l":61.59,"n":207,"o":61.67,"t":"2026-10-14T17:30:00Z","v":7948,"vw":61.714283},{"c":61.9507,"h":61.98,"l":61.83,"n":199,"o":61.89,"t":"2026-10-14T17:45:00Z","v":6800,"vw":61.917092},{"c":62.07,"h":62.155,"l":61.83,"n":322,"o":61.965,"t":"2026-10-14T18:00:00Z","v":9441,"vw":61.943163},{"c":62.05,"h":62.09,"l":62,"n":227,"o":62.06,"t":"2026-10-14T18:15:00Z","v":4539,"vw":62.049792},{"c":62.11,"h":62.2,"l":62.05,"n":286,"o":62.085,"t":"2026-10-14T18:30:00Z","v":7612,"vw":62.114818},{"c":62.01,"h":62.1189,"l":61.92,"n":313,"o":62.07,"t":"2026-10-14T18:45:00Z","v":9640,"vw":62.041514},{"c":61.89,"h":62.04,"l":61.7101,"n":290,"o":62.04,"t":"2026-10-14T19:00:00Z","v":11072,"vw":61.854882},{"c":61.61,"h":61.95,"l":61.61,"n":644,"o":61.91,"t":"2026-10-14T19:15:00Z","v":12081,"vw":61.843803},{"c":61.89,"h":61.99,"l":61.54,"n":764,"o":61.55,"t":"2026-10-14T19:30:00Z","v":23425,"vw":61.737716},{"c":61.94,"h":62.08,"l":61.57,"n":1891,"o":61.939,"t":"2026-10-14T19:45:00Z","v":80309,"vw":61.822528},{"c":61.96,"h":61.96,"l":61.934,"n":34,"o":61.934,"t":"2026-10-14T20:00:00Z","v":99180,"vw":61.959944},{"c":61.96,"h":61.96,"l":61.96,"n":1,"o":61.96,"t":"2026-10-14T23:45:00Z","v":754,"vw":61.96},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-15T11:00:00Z","v":252,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T11:30:00Z","v":130,"vw":62.5},{"c":62,"h":62,"l":62,"n":32,"o":62,"t":"2026-10-15T12:45:00Z","v":1504,"vw":62},{"c":61.76,"h":62.175,"l":60.1101,"n":588,"o":60.8,"t":"2026-10-15T13:30:00Z","v":64596,"vw":60.836211},{"c":61.7,"h":61.905,"l":60.74,"n":468,"o":61.46,"t":"2026-10-15T13:45:00Z","v":32371,"vw":61.318608},{"c":62.0699,"h":62.29,"l":61.57,"n":1901,"o":61.8,"t":"2026-10-15T14:00:00Z","v":112453,"vw":61.956444},{"c":62.12,"h":62.165,"l":61.9,"n":350,"o":61.9,"t":"2026-10-15T14:15:00Z","v":15618,"vw":62.026235},{"c":62.53,"h":62.85,"l":62.1725,"n":536,"o":62.1725,"t":"2026-10-15T14:30:00Z","v":26331,"vw":62.500015},{"c":62.08,"h":62.77,"l":62.08,"n":554,"o":62.7302,"t":"2026-10-15T14:45:00Z","v":19449,"vw":62.393347},{"c":61.44,"h":62.07,"l":61.22,"n":738,"o":62.07,"t":"2026-10-15T15:00:00Z","v":37924,"vw":61.593735},{"c":61.43,"h":61.82,"l":61.3,"n":584,"o":61.445,"t":"2026-10-15T15:15:00Z","v":16198,"vw":61.620308},{"c":61.79,"h":61.79,"l":61.15,"n":545,"o":61.445,"t":"2026-10-15T15:30:00Z","v":30307,"vw":61.450559},{"c":61.31,"h":61.6711,"l":61.16,"n":326,"o":61.53,"t":"2026-10-15T15:45:00Z","v":12638,"vw":61.349513},{"c":61.56,"h":61.82,"l":61.27,"n":343,"o":61.27,"t":"2026-10-15T16:00:00Z","v":15654,"vw":61.618947},{"c":61.47,"h":61.685,"l":61.385,"n":174,"o":61.685,"t":"2026-10-15T16:15:00Z","v":5748,"vw":61.509309},{"c":61.21,"h":61.58,"l":61.15,"n":391,"o":61.4745,"t":"2026-10-15T16:30:00Z","v":19726,"vw":61.400438},{"c":60.785,"h":61.215,"l":60.78,"n":428,"o":61.215,"t":"2026-10-15T16:45:00Z","v":22167,"vw":60.882568},{"c":61.11,"h":61.23,"l":60.67,"n":421,"o":60.79,"t":"2026-10-15T17:00:00Z","v":14569,"vw":60.900891},{"c":61.27,"h":61.285,"l":61.01,"n":290,"o":61.09,"t":"2026-10-15T17:15:00Z","v":10245,"vw":61.168443},{"c":61.38,"h":61.53,"l":60.92,"n":525,"o":61.3,"t":"2026-10-15T17:30:00Z","v":23066,"vw":61.246244},{"c":61.715,"h":61.99,"l":61.21,"n":322,"o":61.39,"t":"2026-10-15T17:45:00Z","v":10557,"vw":61.550995},{"c":61.675,"h":61.76,"l":61.58,"n":322,"o":61.715,"t":"2026-10-15T18:00:00Z","v":11890,"vw":61.684019},{"c":61.32,"h":61.75,"l":61.28,"n":356,"o":61.64,"t":"2026-10-15T18:15:00Z","v":11531,"vw":61.58328},{"c":61.1825,"h":61.4,"l":61.16,"n":559,"o":61.27,"t":"2026-10-15T18:30:00Z","v":19042,"vw":61.275003},{"c":61,"h":61.27,"l":60.955,"n":420,"o":61.095,"t":"2026-10-15T18:45:00Z","v":16123,"vw":61.086207},{"c":61.14,"h":61.15,"l":60.95,"n":548,"o":61.01,"t":"2026-10-15T19:00:00Z","v":18078,"vw":61.056436},{"c":61.485,"h":61.55,"l":61.17,"n":691,"o":61.19,"t":"2026-10-15T19:15:00Z","v":18689,"vw":61.356143},{"c":61.59,"h":61.59,"l":61.19,"n":1014,"o":61.4,"t":"2026-10-15T19:30:00Z","v":53395,"vw":61.369583},{"c":61.71,"h":61.955,"l":61.52,"n":2712,"o":61.52,"t":"2026-10-15T19:45:00Z","v":133973,"vw":61.765484},{"c":61.68,"h":61.68,"l":61.68,"n":39,"o":61.68,"t":"2026-10-15T20:00:00Z","v":149751,"vw":61.68},{"c":62.2777,"h":62.2777,"l":62.2777,"n":1,"o":62.2777,"t":"2026-10-15T23:00:00Z","v":160,"vw":62.2777},{"c":62.46,"h":62.46,"l":62.46,"n":1,"o":62.46,"t":"2026-10-16T13:00:00Z","v":400,"vw":62.46},{"c":61.77,"h":62.9172,"l":61.77,"n":344,"o":62.5,"t":"2026-10-16T13:30:00Z","v":34923,"vw":62.43643},{"c":60.655,"h":61.68,"l":60.5836,"n":234,"o":61.68,"t":"2026-10-16T13:45:00Z","v":8379,"vw":61.272699},{"c":60.56,"h":60.82,"l":60.38,"n":309,"o":60.525,"t":"2026-10-16T14:00:00Z","v":9706,"vw":60.552914},{"c":60.82,"h":61.1,"l":60.49,"n":335,"o":60.75,"t":"2026-10-16T14:15:00Z","v":13573,"vw":60.813282},{"c":61.535,"h":61.69,"l":60.98,"n":279,"o":60.98,"t":"2026-10-16T14:30:00Z","v":12214,"vw":61.450057},{"c":61.275,"h":61.57,"l":61.19,"n":183,"o":61.41,"t":"2026-10-16T14:45:00Z","v":7315,"vw":61.331928},{"c":61.18,"h":61.54,"l":61.15,"n":328,"o":61.33,"t":"2026-10-16T15:00:00Z","v":14099,"vw":61.282363},{"c":61.46,"h":61.48,"l":61.215,"n":314,"o":61.215,"t":"2026-10-16T15:15:00Z","v":10186,"vw":61.304561},{"c":61.4,"h":61.63,"l":61.15,"n":284,"o":61.48,"t":"2026-10-16T15:30:00Z","v":8052,"vw":61.345819},{"c":61.295,"h":61.46,"l":61,"n":302,"o":61.39,"t":"2026-10-16T15:45:00Z","v":8331,"vw":61.235813},{"c":61.41,"h":61.41,"l":61.12,"n":202,"o":61.29,"t":"2026-10-16T16:00:00Z","v":4740,"vw":61.270895},{"c":61.59,"h":61.685,"l":61.35,"n":303,"o":61.415,"t":"2026-10-16T16:15:00Z","v":9342,"vw":61.490521},{"c":61.61,"h":61.8,"l":61.55,"n":213,"o":61.59,"t":"2026-10-16T16:30:00Z","v":4109,"vw":61.636545},{"c":61.45,"h":61.68,"l":61.41,"n":211,"o":61.59,"t":"2026-10-16T16:45:00Z","v":6866,"vw":61.526839},{"c":61.67,"h":61.77,"l":61.45,"n":305,"o":61.58,"t":"2026-10-16T17:00:00Z","v":6526,"vw":61.536204},{"c":61.92,"h":61.92,"l":61.49,"n":266,"o":61.65,"t":"2026-10-16T17:15:00Z","v":6365,"vw":61.670906},{"c":61.7325,"h":61.99,"l":61.68,"n":404,"o":61.77,"t":"2026-10-16T17:30:00Z","v":9399,"vw":61.820269},{"c":61.69,"h":61.86,"l":61.62,"n":248,"o":61.8,"t":"2026-10-16T17:45:00Z","v":9924,"vw":61.759463},{"c":61.76,"h":61.76,"l":61.575,"n":345,"o":61.64,"t":"2026-10-16T18:00:00Z","v":6886,"vw":61.658753},{"c":61.8,"h":61.81,"l":61.62,"n":298,"o":61.81,"t":"2026-10-16T18:15:00Z","v":8411,"vw":61.701336},{"c":61.635,"h":61.87,"l":61.635,"n":407,"o":61.86,"t":"2026-10-16T18:30:00Z","v":14145,"vw":61.760447},{"c":61.66,"h":61.77,"l":61.45,"n":441,"o":61.68,"t":"2026-10-16T18:45:00Z","v":12946,"vw":61.593736},{"c":61.565,"h":61.71,"l":61.565,"n":511,"o":61.67,"t":"2026-10-16T19:00:00Z","v":17048,"vw":61.658027},{"c":61.4,"h":61.54,"l":61.28,"n":620,"o":61.54,"t":"2026-10-16T19:15:00Z","v":15480,"vw":61.417442},{"c":61.22,"h":61.5,"l":61.205,"n":607,"o":61.48,"t":"2026-10-16T19:30:00Z","v":15793,"vw":61.318612},{"c":61.48,"h":61.7,"l":61.22,"n":2479,"o":61.3,"t":"2026-10-16T19:45:00Z","v":120138,"vw":61.496821},{"c":61.76,"h":61.76,"l":61.42,"n":42,"o":61.42,"t":"2026-10-16T20:00:00Z","v":172905,"vw":61.421446},{"c":61.4872,"h":61.4872,"l":61.4872,"n":1,"o":61.4872,"t":"2026-10-16T20:45:00Z","v":160,"vw":61.4872},{"c":60.55,"h":60.55,"l":60.55,"n":5,"o":60.55,"t":"2026-10-19T11:45:00Z","v":1363,"vw":60.55},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-10-19T12:45:00Z","v":166,"vw":60.79},{"c":60.7795,"h":60.8,"l":60.74,"n":14,"o":60.74,"t":"2026-10-19T13:00:00Z","v":3875,"vw":60.754374},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-19T13:15:00Z","v":101,"vw":60.8},{"c":62.61,"h":62.8,"l":61.97,"n":358,"o":62,"t":"2026-10-19T13:30:00Z","v":38294,"vw":62.23701},{"c":63.385,"h":63.385,"l":62.515,"n":434,"o":62.755,"t":"2026-10-19T13:45:00Z","v":32139,"vw":63.027255},{"c":62.535,"h":63.46,"l":62.38,"n":321,"o":63.31,"t":"2026-10-19T14:00:00Z","v":14883,"vw":62.865139},{"c":61.575,"h":62.6961,"l":61.41,"n":462,"o":62.6961,"t":"2026-10-19T14:15:00Z","v":19057,"vw":62.015245},{"c":61.13,"h":61.82,"l":61.13,"n":380,"o":61.6,"t":"2026-10-19T14:30:00Z","v":14673,"vw":61.443084},{"c":61.38,"h":61.45,"l":60.67,"n":557,"o":61.1,"t":"2026-10-19T14:45:00Z","v":22756,"vw":61.110881},{"c":61.015,"h":61.35,"l":60.8,"n":367,"o":61.34,"t":"2026-10-19T15:00:00Z","v":16548,"vw":60.976284},{"c":60.94,"h":61.125,"l":60.835,"n":407,"o":60.9,"t":"2026-10-19T15:15:00Z","v":13472,"vw":60.973009},{"c":61.325,"h":61.57,"l":60.85,"n":407,"o":60.85,"t":"2026-10-19T15:30:00Z","v":14856,"vw":61.29064},{"c":61.165,"h":61.45,"l":60.9875,"n":303,"o":61.33,"t":"2026-10-19T15:45:00Z","v":12010,"vw":61.213513},{"c":61.24,"h":61.24,"l":60.795,"n":248,"o":61,"t":"2026-10-19T16:00:00Z","v":7014,"vw":60.941626},{"c":61.01,"h":61.29,"l":60.66,"n":369,"o":61.265,"t":"2026-10-19T16:15:00Z","v":12468,"vw":60.920858},{"c":60.92,"h":61.16,"l":60.8,"n":250,"o":61.16,"t":"2026-10-19T16:30:00Z","v":11831,"vw":60.909553},{"c":60.5,"h":60.915,"l":60.4,"n":412,"o":60.83,"t":"2026-10-19T16:45:00Z","v":16892,"vw":60.604769},{"c":60.9,"h":60.91,"l":60.5,"n":290,"o":60.57,"t":"2026-10-19T17:00:00Z","v":10215,"vw":60.703716},{"c":60.935,"h":60.94,"l":60.72,"n":302,"o":60.85,"t":"2026-10-19T17:15:00Z","v":8989,"vw":60.807436},{"c":60.74,"h":60.875,"l":60.565,"n":422,"o":60.875,"t":"2026-10-19T17:30:00Z","v":13737,"vw":60.700713},{"c":60.62,"h":60.65,"l":60.44,"n":200,"o":60.65,"t":"2026-10-19T17:45:00Z","v":6503,"vw":60.550103},{"c":60.5,"h":60.54,"l":60.44,"n":187,"o":60.53,"t":"2026-10-19T18:00:00Z","v":5454,"vw":60.497103},{"c":59.95,"h":60.47,"l":59.87,"n":502,"o":60.44,"t":"2026-10-19T18:15:00Z","v":14418,"vw":60.113417},{"c":59.7,"h":59.95,"l":59.272,"n":767,"o":59.95,"t":"2026-10-19T18:30:00Z","v":30003,"vw":59.603351},{"c":59.815,"h":59.815,"l":59.4,"n":556,"o":59.655,"t":"2026-10-19T18:45:00Z","v":19914,"vw":59.553421},{"c":59.275,"h":59.77,"l":59.24,"n":792,"o":59.66,"t":"2026-10-19T19:00:00Z","v":28794,"vw":59.581818},{"c":59.37,"h":59.45,"l":58.78,"n":1284,"o":59.32,"t":"2026-10-19T19:15:00Z","v":63431,"vw":59.126756},{"c":60.415,"h":60.45,"l":59.3,"n":1146,"o":59.35,"t":"2026-10-19T19:30:00Z","v":73545,"vw":59.923359},{"c":59.9,"h":60.565,"l":59.58,"n":2791,"o":60.3,"t":"2026-10-19T19:45:00Z","v":154042,"vw":60.016981},{"c":59.89,"h":59.89,"l":59.89,"n":32,"o":59.89,"t":"2026-10-19T20:00:00Z","v":128851,"vw":59.89},{"c":59.95,"h":59.96,"l":59.95,"n":4,"o":59.96,"t":"2026-10-20T08:00:00Z","v":297,"vw":59.954608},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-20T12:30:00Z","v":149,"vw":60.66},{"c":60.06,"h":60.84,"l":59.71,"n":300,"o":60.04,"t":"2026-10-20T13:30:00Z","v":27041,"vw":60.142872},{"c":59.98,"h":60.99,"l":59.75,"n":567,"o":60.01,"t":"2026-10-20T13:45:00Z","v":38490,"vw":60.325931},{"c":60.75,"h":60.75,"l":59.71,"n":277,"o":60.345,"t":"2026-10-20T14:00:00Z","v":15569,"vw":60.169956},{"c":59.765,"h":60.965,"l":59.47,"n":556,"o":60.965,"t":"2026-10-20T14:15:00Z","v":28525,"vw":60.010224},{"c":59.62,"h":60.04,"l":59.5,"n":553,"o":59.61,"t":"2026-10-20T14:30:00Z","v":22787,"vw":59.833786},{"c":60.49,"h":60.49,"l":59.34,"n":416,"o":59.34,"t":"2026-10-20T14:45:00Z","v":19720,"vw":60.150992},{"c":60.3,"h":60.61,"l":60.06,"n":503,"o":60.35,"t":"2026-10-20T15:00:00Z","v":21200,"vw":60.250914},{"c":60.175,"h":60.495,"l":59.99,"n":295,"o":60.08,"t":"2026-10-20T15:15:00Z","v":10203,"vw":60.221703},{"c":60.15,"h":60.48,"l":60.145,"n":210,"o":60.43,"t":"2026-10-20T15:30:00Z","v":7778,"vw":60.252114},{"c":60.34,"h":60.43,"l":60.21,"n":285,"o":60.2955,"t":"2026-10-20T15:45:00Z","v":11490,"vw":60.305095},{"c":60.745,"h":60.745,"l":60.35,"n":147,"o":60.38,"t":"2026-10-20T16:00:00Z","v":5061,"vw":60.56042},{"c":60.715,"h":60.95,"l":60.45,"n":289,"o":60.75,"t":"2026-10-20T16:15:00Z","v":9120,"vw":60.663665},{"c":61.06,"h":61.06,"l":60.715,"n":296,"o":60.715,"t":"2026-10-20T16:30:00Z","v":9324,"vw":60.89891},{"c":61.08,"h":61.2,"l":61,"n":324,"o":61.15,"t":"2026-10-20T16:45:00Z","v":13228,"vw":61.097539},{"c":61.07,"h":61.15,"l":60.835,"n":313,"o":61.07,"t":"2026-10-20T17:00:00Z","v":12290,"vw":61.025729},{"c":61.24,"h":61.325,"l":61.08,"n":412,"o":61.16,"t":"2026-10-20T17:15:00Z","v":25411,"vw":61.17693},{"c":61.23,"h":61.325,"l":61.16,"n":247,"o":61.24,"t":"2026-10-20T17:30:00Z","v":8536,"vw":61.252599},{"c":61.33,"h":61.335,"l":61.16,"n":186,"o":61.23,"t":"2026-10-20T17:45:00Z","v":6460,"vw":61.230495},{"c":61.55,"h":61.7499,"l":61.33,"n":318,"o":61.33,"t":"2026-10-20T18:00:00Z","v":13717,"vw":61.609402},{"c":61.53,"h":61.56,"l":61.425,"n":256,"o":61.56,"t":"2026-10-20T18:15:00Z","v":9005,"vw":61.513265},{"c":61.56,"h":61.8199,"l":61.4768,"n":318,"o":61.53,"t":"2026-10-20T18:30:00Z","v":9819,"vw":61.665576},{"c":61.47,"h":61.58,"l":61.42,"n":274,"o":61.52,"t":"2026-10-20T18:45:00Z","v":11535,"vw":61.496349},{"c":61.4742,"h":61.64,"l":61.44,"n":479,"o":61.555,"t":"2026-10-20T19:00:00Z","v":21219,"vw":61.532058},{"c":61.86,"h":61.988,"l":61.42,"n":482,"o":61.42,"t":"2026-10-20T19:15:00Z","v":24363,"vw":61.819687},{"c":62.05,"h":62.065,"l":61.82,"n":896,"o":61.86,"t":"2026-10-20T19:30:00Z","v":36066,"vw":61.939691},{"c":61.89,"h":62.405,"l":61.86,"n":2018,"o":62.04,"t":"2026-10-20T19:45:00Z","v":100631,"vw":62.121088},{"c":61.87,"h":61.9,"l":61.87,"n":43,"o":61.9,"t":"2026-10-20T20:00:00Z","v":96776,"vw":61.870135},{"c":61.295,"h":62.28,"l":61.25,"n":245,"o":62.07,"t":"2026-10-21T13:30:00Z","v":24992,"vw":61.849489},{"c":62.05,"h":62.57,"l":61.505,"n":372,"o":61.505,"t":"2026-10-21T13:45:00Z","v":25740,"vw":62.156163},{"c":62.235,"h":62.66,"l":61.97,"n":266,"o":62.17,"t":"2026-10-21T14:00:00Z","v":13679,"vw":62.39023},{"c":62.03,"h":62.4799,"l":61.73,"n":202,"o":62.25,"t":"2026-10-21T14:15:00Z","v":8595,"vw":61.993486},{"c":61.73,"h":62.31,"l":61.63,"n":284,"o":61.74,"t":"2026-10-21T14:30:00Z","v":15347,"vw":62.003004},{"c":61.965,"h":61.965,"l":61.66,"n":189,"o":61.75,"t":"2026-10-21T14:45:00Z","v":7766,"vw":61.859161},{"c":61.705,"h":62.03,"l":61.52,"n":281,"o":61.98,"t":"2026-10-21T15:00:00Z","v":9633,"vw":61.81256},{"c":61.2,"h":61.715,"l":60.98,"n":236,"o":61.715,"t":"2026-10-21T15:15:00Z","v":6663,"vw":61.296284},{"c":61.155,"h":61.155,"l":60.82,"n":354,"o":61.14,"t":"2026-10-21T15:30:00Z","v":14441,"vw":60.968391},{"c":60.97,"h":61.32,"l":60.89,"n":351,"o":61.3,"t":"2026-10-21T15:45:00Z","v":20050,"vw":60.967775},{"c":60.686,"h":61.03,"l":60.68,"n":304,"o":60.92,"t":"2026-10-21T16:00:00Z","v":12315,"vw":60.872751},{"c":60.335,"h":60.7,"l":60.335,"n":482,"o":60.68,"t":"2026-10-21T16:15:00Z","v":20756,"vw":60.530246},{"c":59.67,"h":60.34,"l":59.4667,"n":505,"o":60.335,"t":"2026-10-21T16:30:00Z","v":20577,"vw":59.751554},{"c":59.945,"h":60.26,"l":59.705,"n":556,"o":59.77,"t":"2026-10-21T16:45:00Z","v":17639,"vw":59.97267},{"c":60.055,"h":60.055,"l":59.75,"n":595,"o":59.945,"t":"2026-10-21T17:00:00Z","v":23173,"vw":59.926211},{"c":60.3644,"h":60.37,"l":60.015,"n":487,"o":60.015,"t":"2026-10-21T17:15:00Z","v":16838,"vw":60.17487},{"c":60.49,"h":60.6,"l":60.43,"n":627,"o":60.55,"t":"2026-10-21T17:30:00Z","v":22534,"vw":60.508941},{"c":60.59,"h":60.625,"l":60.3,"n":381,"o":60.49,"t":"2026-10-21T17:45:00Z","v":14020,"vw":60.448507},{"c":60.555,"h":60.6,"l":60.38,"n":414,"o":60.53,"t":"2026-10-21T18:00:00Z","v":15616,"vw":60.529537},{"c":60.58,"h":60.685,"l":60.5,"n":516,"o":60.555,"t":"2026-10-21T18:15:00Z","v":22421,"vw":60.578078},{"c":60.78,"h":60.81,"l":60.52,"n":462,"o":60.585,"t":"2026-10-21T18:30:00Z","v":26275,"vw":60.722347},{"c":60.92,"h":61.01,"l":60.605,"n":1110,"o":60.7,"t":"2026-10-21T18:45:00Z","v":64172,"vw":60.887654},{"c":61.23,"h":61.3325,"l":60.89,"n":797,"o":60.92,"t":"2026-10-21T19:00:00Z","v":31968,"vw":61.111842},{"c":61.12,"h":61.27,"l":60.94,"n":496,"o":61.235,"t":"2026-10-21T19:15:00Z","v":15483,"vw":61.114146},{"c":61.05,"h":61.35,"l":61.03,"n":855,"o":61.105,"t":"2026-10-21T19:30:00Z","v":28523,"vw":61.17467},{"c":60.85,"h":61.32,"l":60.69,"n":2405,"o":61.055,"t":"2026-10-21T19:45:00Z","v":117708,"vw":61.007695},{"c":60.73,"h":60.73,"l":60.73,"n":31,"o":60.73,"t":"2026-10-21T20:00:00Z","v":225886,"vw":60.73},{"c":61.42,"h":61.42,"l":61.42,"n":1,"o":61.42,"t":"2026-10-22T12:45:00Z","v":100,"vw":61.42},{"c":60.11,"h":61.46,"l":59.7485,"n":197,"o":61.46,"t":"2026-10-22T13:30:00Z","v":13510,"vw":60.932595},{"c":59.75,"h":60.305,"l":59.65,"n":296,"o":60.305,"t":"2026-10-22T13:45:00Z","v":9959,"vw":60.038296},{"c":58.81,"h":60.155,"l":58.81,"n":531,"o":59.95,"t":"2026-10-22T14:00:00Z","v":19962,"vw":59.631118},{"c":59.085,"h":59.23,"l":58.682,"n":417,"o":58.81,"t":"2026-10-22T14:15:00Z","v":19657,"vw":58.912499},{"c":58.84,"h":59.02,"l":58.4,"n":423,"o":58.94,"t":"2026-10-22T14:30:00Z","v":11824,"vw":58.657631},{"c":58.33,"h":58.815,"l":58.33,"n":309,"o":58.79,"t":"2026-10-22T14:45:00Z","v":7584,"vw":58.53944},{"c":58.3,"h":58.86,"l":58.3,"n":279,"o":58.455,"t":"2026-10-22T15:00:00Z","v":8901,"vw":58.506797},{"c":57.96,"h":58.6658,"l":57.921,"n":402,"o":58.29,"t":"2026-10-22T15:15:00Z","v":14588,"vw":58.162768},{"c":58.5,"h":58.57,"l":57.47,"n":658,"o":57.89,"t":"2026-10-22T15:30:00Z","v":41775,"vw":57.996583},{"c":58.34,"h":58.8,"l":58.28,"n":318,"o":58.5325,"t":"2026-10-22T15:45:00Z","v":12079,"vw":58.46541},{"c":58.23,"h":58.44,"l":58.175,"n":317,"o":58.35,"t":"2026-10-22T16:00:00Z","v":11602,"vw":58.34783},{"c":58.15,"h":58.375,"l":58.12,"n":170,"o":58.17,"t":"2026-10-22T16:15:00Z","v":8941,"vw":58.280802},{"c":58.235,"h":58.35,"l":57.89,"n":535,"o":58.14,"t":"2026-10-22T16:30:00Z","v":23584,"vw":58.097682},{"c":58.44,"h":58.61,"l":58.16,"n":749,"o":58.16,"t":"2026-10-22T16:45:00Z","v":33548,"vw":58.325833},{"c":58.26,"h":58.44,"l":58.15,"n":245,"o":58.36,"t":"2026-10-22T17:00:00Z","v":6013,"vw":58.281374},{"c":58.45,"h":58.45,"l":58.04,"n":252,"o":58.16,"t":"2026-10-22T17:15:00Z","v":9364,"vw":58.248623},{"c":58.34,"h":58.67,"l":58.27,"n":377,"o":58.47,"t":"2026-10-22T17:30:00Z","v":9640,"vw":58.508365},{"c":58.495,"h":58.57,"l":58.37,"n":304,"o":58.425,"t":"2026-10-22T17:45:00Z","v":6907,"vw":58.464797},{"c":58.4,"h":58.58,"l":58.37,"n":306,"o":58.44,"t":"2026-10-22T18:00:00Z","v":10254,"vw":58.482535},{"c":58.84,"h":58.84,"l":58.37,"n":507,"o":58.37,"t":"2026-10-22T18:15:00Z","v":19770,"vw":58.581532},{"c":58.65,"h":58.74,"l":58.455,"n":343,"o":58.73,"t":"2026-10-22T18:30:00Z","v":10125,"vw":58.636859},{"c":58.57,"h":58.74,"l":58.45,"n":443,"o":58.6,"t":"2026-10-22T18:45:00Z","v":11502,"vw":58.610625},{"c":58.3141,"h":58.59,"l":58.04,"n":525,"o":58.52,"t":"2026-10-22T19:00:00Z","v":16966,"vw":58.338554},{"c":58.49,"h":58.498,"l":58.22,"n":434,"o":58.27,"t":"2026-10-22T19:15:00Z","v":15257,"vw":58.385728},{"c":58.36,"h":58.56,"l":58.19,"n":864,"o":58.37,"t":"2026-10-22T19:30:00Z","v":29057,"vw":58.379146},{"c":58.6,"h":58.68,"l":58.3,"n":2271,"o":58.34,"t":"2026-10-22T19:45:00Z","v":101749,"vw":58.506834},{"c":58.63,"h":58.63,"l":58.63,"n":41,"o":58.63,"t":"2026-10-22T20:00:00Z","v":103634,"vw":58.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9730496453900709,"strike":77.37588652482269,"iv":0.8349382978723404,"gamma":0.016814184397163118,"theta":-0.055827659574468086,"vega":0.03824326241134751,"rho":0.0060349182677031325,"breakevenPct":33.632843544623505},{"delta":0.2,"premium":1.372807551766139,"strike":73.58708891595614,"iv":0.8219742996345919,"gamma":0.020441169305724725,"theta":-0.06611266747868454,"vega":0.04589537149817296,"rho":0.008012416368326407,"breakevenPct":27.852458583868813},{"delta":0.25,"premium":1.7991169305724726,"strike":70.54202192448234,"iv":0.8130827040194885,"gamma":0.023547137637028013,"theta":-0.07476065773447016,"vega":0.052350913520097436,"rho":0.009973885214818425,"breakevenPct":23.38587558426541},{"delta":0.3,"premium":2.189294117647059,"strike":67.58235294117647,"iv":0.7771694117647059,"gamma":0.027097882352941173,"theta":-0.07862094117647059,"vega":0.05746494117647059,"rho":0.011964046286453093,"breakevenPct":19.003320925846033},{"delta":0.35,"premium":2.5774757281553398,"strike":65.14077669902913,"iv":0.7392904854368932,"gamma":0.030314174757281553,"theta":-0.07992679611650486,"vega":0.06118601941747573,"rho":0.013958553284941914,"breakevenPct":15.501027506710658},{"delta":0.4,"premium":3.08436170212766,"strike":63.329787234042556,"iv":0.7316885106382979,"gamma":0.03183617021276596,"theta":-0.08247191489361702,"vega":0.06360468085106383,"rho":0.01587470744716314,"breakevenPct":13.276733645182006},{"delta":0.45,"premium":3.4876618705035973,"strike":61.5431654676259,"iv":0.6983812949640288,"gamma":0.03429884892086331,"theta":-0.08094431654676258,"vega":0.06515928057553956,"rho":0.01786460380755335,"breakevenPct":10.917324472334121},{"delta":0.5,"premium":3.8822015334063527,"strike":59.805585980284775,"iv":0.6554934282584886,"gamma":0.03681117196056955,"theta":-0.07712212486308871,"vega":0.06579112814895947,"rho":0.019860453165111303,"breakevenPct":8.626620354240366},{"delta":0.55,"premium":4.813198247535597,"strike":58.436473165388826,"iv":0.7012217962760132,"gamma":0.034072946330777655,"theta":-0.08150328587075575,"vega":0.06502442497261775,"rho":0.02147468010792815,"breakevenPct":7.879364511213414},{"delta":0.6,"premium":5.724101610904584,"strike":57.01053283767039,"iv":0.7338705080545229,"gamma":0.03173011152416357,"theta":-0.08365811648079306,"vega":0.06365811648079306,"rho":0.023101629218607627,"breakevenPct":7.000911561615163},{"delta":0.65,"premium":6.591511771995043,"strike":55.46158612143742,"iv":0.7382075588599752,"gamma":0.030243122676579928,"theta":-0.08099392812887236,"vega":0.06099392812887237,"rho":0.024756116186306232,"breakevenPct":5.838475001590424},{"delta":0.7,"premium":7.372082379862699,"strike":53.995995423340965,"iv":0.7192994279176202,"gamma":0.02899679633867277,"theta":-0.07449725400457667,"vega":0.05702734553775744,"rho":0.0264768193686492,"breakevenPct":4.670096884195224},{"delta":0.75,"premium":8.115789473684211,"strike":52.56578947368421,"iv":0.6905236842105263,"gamma":0.027852631578947365,"theta":-0.06637368421052631,"vega":0.0525078947368421,"rho":0.028225631428433803,"breakevenPct":3.499196567232503},{"delta":0.8,"premium":9.502686567164181,"strike":50.72014925373134,"iv":0.7028692537313433,"gamma":0.024026716417910442,"theta":-0.05973492537313432,"vega":0.04603492537313432,"rho":0.02948786943048698,"breakevenPct":2.716759032740094},{"delta":0.85,"premium":11.196357012750454,"strike":48.60200364298725,"iv":0.7181300546448087,"gamma":0.01953624772313297,"theta":-0.051496174863387985,"vega":0.03829945355191257,"rho":0.030508487393330026,"breakevenPct":1.9927693258360941},{"delta":0.9,"premium":13.712500000000002,"strike":45.70833333333333,"iv":0.7573333333333334,"gamma":0.013974999999999998,"theta":-0.04176833333333333,"vega":0.028896666666666664,"rho":0.030883734906952617,"breakevenPct":1.3488543976348832}],"put":[{"delta":0.1,"premium":0.78,"strike":43.875,"iv":0.89762,"gamma":0.011895000000000001,"theta":-0.043934999999999995,"vega":0.028965,"rho":-0.005346607749658134,"breakevenPct":26.496674057649674},{"delta":0.15,"premium":1.110233644859813,"strike":47.94859813084112,"iv":0.7790420560747664,"gamma":0.018025420560747664,"theta":-0.050486728971962616,"vega":0.038425233644859814,"rho":-0.007984683156296772,"breakevenPct":20.111948685005448},{"delta":0.2,"premium":1.5561200000000002,"strike":50.244,"iv":0.7583939199999999,"gamma":0.02227824,"theta":-0.058883200000000004,"vega":0.046161280000000006,"rho":-0.010698486877458419,"breakevenPct":16.957393825686513},{"delta":0.25,"premium":2.01612,"strike":52.244,"iv":0.7337539200000001,"gamma":0.02619824,"theta":-0.06448319999999999,"vega":0.052401279999999995,"rho":-0.013426613695843631,"breakevenPct":14.330752174654622},{"delta":0.3,"premium":2.6989951278928133,"strike":53.82764920828258,"iv":0.75301071863581,"gamma":0.027709013398294763,"theta":-0.07205066991473812,"vega":0.057023629719853836,"rho":-0.016308724578784087,"breakevenPct":12.794381578731427},{"delta":0.35,"premium":3.406007751937984,"strike":55.37144702842377,"iv":0.7704821705426357,"gamma":0.028986304909560723,"theta":-0.07854573643410853,"vega":0.06100917312661499,"rho":-0.01920813966788107,"breakevenPct":11.367151157281622},{"delta":0.4,"premium":4.084302325581397,"strike":56.986434108527135,"iv":0.7604046511627907,"gamma":0.030665891472868217,"theta":-0.08048372093023257,"vega":0.0636577519379845,"rho":-0.022089814762857467,"breakevenPct":9.769517682166576},{"delta":0.45,"premium":4.587359550561798,"strike":58.45786516853933,"iv":0.7225252808988764,"gamma":0.03311573033707865,"theta":-0.07765168539325842,"vega":0.06503640449438203,"rho":-0.02484121481591554,"breakevenPct":8.11784816991723},{"delta":0.5,"premium":5.008707865168539,"strike":59.8623595505618,"iv":0.6716825842696629,"gamma":0.035924719101123596,"theta":-0.07259550561797753,"vega":0.0658229213483146,"rho":-0.027531870787844536,"breakevenPct":6.440982968798808},{"delta":0.55,"premium":7.103734061930786,"strike":62.05373406193078,"iv":0.787377413479053,"gamma":0.03053169398907103,"theta":-0.08442240437158471,"vega":0.06532495446265937,"rho":-0.03147741794441376,"breakevenPct":6.276650179089202},{"delta":0.6,"premium":8.264213197969543,"strike":63.7753807106599,"iv":0.7896228426395938,"gamma":0.029453045685279188,"theta":-0.0818454314720812,"vega":0.06351649746192893,"rho":-0.034719512610223845,"breakevenPct":5.3195164375057935},{"delta":0.65,"premium":9.51742081447964,"strike":65.6447963800905,"iv":0.781868778280543,"gamma":0.0286972850678733,"theta":-0.07718687782805429,"vega":0.0611262443438914,"rho":-0.03803707790135197,"breakevenPct":4.268504919647184},{"delta":0.7,"premium":11.831188118811882,"strike":68.35148514851485,"iv":0.8286950495049505,"gamma":0.02531663366336634,"theta":-0.07618831683168316,"vega":0.057333267326732676,"rho":-0.04217141123233978,"breakevenPct":3.5983335669401857},{"delta":0.75,"premium":13.828385155466401,"strike":70.83751253761284,"iv":0.8284876629889669,"gamma":0.02297923771313942,"theta":-0.06838144433299899,"vega":0.052122467402206614,"rho":-0.046065342330173176,"breakevenPct":2.7645789149813442},{"delta":0.8,"premium":15.859478435305924,"strike":73.34503510531596,"iv":0.8110854563691073,"gamma":0.020521865596790367,"theta":-0.057248044132397174,"vega":0.045602908726178525,"rho":-0.049981717256621615,"breakevenPct":1.9519756609073393},{"delta":0.85,"premium":19.592961876832845,"strike":77.49266862170089,"iv":0.8408287390029325,"gamma":0.01680615835777126,"theta":-0.04805542521994135,"vega":0.03840850439882698,"rho":-0.0552375940142537,"breakevenPct":1.2455965463618772},{"delta":0.9,"premium":26.637240356083083,"strike":84.8813056379822,"iv":0.9215456973293769,"gamma":0.011478338278931754,"theta":-0.037511275964391695,"vega":0.02895905044510386,"rho":-0.0631054375514702,"breakevenPct":0.6582546786643235}]},"raw":{"call":[{"delta":0.15,"premium":0.9730496453900709,"strike":77.37588652482269,"iv":0.8349382978723404,"gamma":0.016814184397163118,"theta":-0.055827659574468086,"vega":0.03824326241134751,"rho":0.0060349182677031325,"breakevenPct":33.632843544623505},{"delta":0.2,"premium":1.372807551766139,"strike":73.58708891595614,"iv":0.8219742996345919,"gamma":0.020441169305724725,"theta":-0.06611266747868454,"vega":0.04589537149817296,"rho":0.008012416368326407,"breakevenPct":27.852458583868813},{"delta":0.25,"premium":1.7991169305724726,"strike":70.54202192448234,"iv":0.8130827040194885,"gamma":0.023547137637028013,"theta":-0.07476065773447016,"vega":0.052350913520097436,"rho":0.009973885214818425,"breakevenPct":23.38587558426541},{"delta":0.3,"premium":2.189294117647059,"strike":67.58235294117647,"iv":0.7771694117647059,"gamma":0.027097882352941173,"theta":-0.07862094117647059,"vega":0.05746494117647059,"rho":0.011964046286453093,"breakevenPct":19.003320925846033},{"delta":0.35,"premium":2.5774757281553398,"strike":65.14077669902913,"iv":0.7392904854368932,"gamma":0.030314174757281553,"theta":-0.07992679611650486,"vega":0.06118601941747573,"rho":0.013958553284941914,"breakevenPct":15.501027506710658},{"delta":0.4,"premium":3.08436170212766,"strike":63.329787234042556,"iv":0.7316885106382979,"gamma":0.03183617021276596,"theta":-0.08247191489361702,"vega":0.06360468085106383,"rho":0.01587470744716314,"breakevenPct":13.276733645182006},{"delta":0.45,"premium":3.4876618705035973,"strike":61.5431654676259,"iv":0.6983812949640288,"gamma":0.03429884892086331,"theta":-0.08094431654676258,"vega":0.06515928057553956,"rho":0.01786460380755335,"breakevenPct":10.917324472334121},{"delta":0.5,"premium":3.8822015334063527,"strike":59.805585980284775,"iv":0.6554934282584886,"gamma":0.03681117196056955,"theta":-0.07712212486308871,"vega":0.06579112814895947,"rho":0.019860453165111303,"breakevenPct":8.626620354240366},{"delta":0.55,"premium":4.813198247535597,"strike":58.436473165388826,"iv":0.7012217962760132,"gamma":0.034072946330777655,"theta":-0.08150328587075575,"vega":0.06502442497261775,"rho":0.02147468010792815,"breakevenPct":7.879364511213414},{"delta":0.6,"premium":5.724101610904584,"strike":57.01053283767039,"iv":0.7338705080545229,"gamma":0.03173011152416357,"theta":-0.08365811648079306,"vega":0.06365811648079306,"rho":0.023101629218607627,"breakevenPct":7.000911561615163},{"delta":0.65,"premium":6.591511771995043,"strike":55.46158612143742,"iv":0.7382075588599752,"gamma":0.030243122676579928,"theta":-0.08099392812887236,"vega":0.06099392812887237,"rho":0.024756116186306232,"breakevenPct":5.838475001590424},{"delta":0.7,"premium":7.372082379862699,"strike":53.995995423340965,"iv":0.7192994279176202,"gamma":0.02899679633867277,"theta":-0.07449725400457667,"vega":0.05702734553775744,"rho":0.0264768193686492,"breakevenPct":4.670096884195224},{"delta":0.75,"premium":8.115789473684211,"strike":52.56578947368421,"iv":0.6905236842105263,"gamma":0.027852631578947365,"theta":-0.06637368421052631,"vega":0.0525078947368421,"rho":0.028225631428433803,"breakevenPct":3.499196567232503},{"delta":0.8,"premium":9.502686567164181,"strike":50.72014925373134,"iv":0.7028692537313433,"gamma":0.024026716417910442,"theta":-0.05973492537313432,"vega":0.04603492537313432,"rho":0.02948786943048698,"breakevenPct":2.716759032740094},{"delta":0.85,"premium":11.196357012750454,"strike":48.60200364298725,"iv":0.7181300546448087,"gamma":0.01953624772313297,"theta":-0.051496174863387985,"vega":0.03829945355191257,"rho":0.030508487393330026,"breakevenPct":1.9927693258360941},{"delta":0.9,"premium":13.712500000000002,"strike":45.70833333333333,"iv":0.7573333333333334,"gamma":0.013974999999999998,"theta":-0.04176833333333333,"vega":0.028896666666666664,"rho":0.030883734906952617,"breakevenPct":1.3488543976348832}],"put":[{"delta":0.1,"premium":0.78,"strike":43.875,"iv":0.89762,"gamma":0.011895000000000001,"theta":-0.043934999999999995,"vega":0.028965,"rho":-0.005346607749658134,"breakevenPct":26.496674057649674},{"delta":0.15,"premium":1.110233644859813,"strike":47.94859813084112,"iv":0.7790420560747664,"gamma":0.018025420560747664,"theta":-0.050486728971962616,"vega":0.038425233644859814,"rho":-0.007984683156296772,"breakevenPct":20.111948685005448},{"delta":0.2,"premium":1.5561200000000002,"strike":50.244,"iv":0.7583939199999999,"gamma":0.02227824,"theta":-0.058883200000000004,"vega":0.046161280000000006,"rho":-0.010698486877458419,"breakevenPct":16.957393825686513},{"delta":0.25,"premium":2.01612,"strike":52.244,"iv":0.7337539200000001,"gamma":0.02619824,"theta":-0.06448319999999999,"vega":0.052401279999999995,"rho":-0.013426613695843631,"breakevenPct":14.330752174654622},{"delta":0.3,"premium":2.6989951278928133,"strike":53.82764920828258,"iv":0.75301071863581,"gamma":0.027709013398294763,"theta":-0.07205066991473812,"vega":0.057023629719853836,"rho":-0.016308724578784087,"breakevenPct":12.794381578731427},{"delta":0.35,"premium":3.406007751937984,"strike":55.37144702842377,"iv":0.7704821705426357,"gamma":0.028986304909560723,"theta":-0.07854573643410853,"vega":0.06100917312661499,"rho":-0.01920813966788107,"breakevenPct":11.367151157281622},{"delta":0.4,"premium":4.084302325581397,"strike":56.986434108527135,"iv":0.7604046511627907,"gamma":0.030665891472868217,"theta":-0.08048372093023257,"vega":0.0636577519379845,"rho":-0.022089814762857467,"breakevenPct":9.769517682166576},{"delta":0.45,"premium":4.587359550561798,"strike":58.45786516853933,"iv":0.7225252808988764,"gamma":0.03311573033707865,"theta":-0.07765168539325842,"vega":0.06503640449438203,"rho":-0.02484121481591554,"breakevenPct":8.11784816991723},{"delta":0.5,"premium":5.008707865168539,"strike":59.8623595505618,"iv":0.6716825842696629,"gamma":0.035924719101123596,"theta":-0.07259550561797753,"vega":0.0658229213483146,"rho":-0.027531870787844536,"breakevenPct":6.440982968798808},{"delta":0.55,"premium":7.103734061930786,"strike":62.05373406193078,"iv":0.787377413479053,"gamma":0.03053169398907103,"theta":-0.08442240437158471,"vega":0.06532495446265937,"rho":-0.03147741794441376,"breakevenPct":6.276650179089202},{"delta":0.6,"premium":8.264213197969543,"strike":63.7753807106599,"iv":0.7896228426395938,"gamma":0.029453045685279188,"theta":-0.0818454314720812,"vega":0.06351649746192893,"rho":-0.034719512610223845,"breakevenPct":5.3195164375057935},{"delta":0.65,"premium":9.51742081447964,"strike":65.6447963800905,"iv":0.781868778280543,"gamma":0.0286972850678733,"theta":-0.07718687782805429,"vega":0.0611262443438914,"rho":-0.03803707790135197,"breakevenPct":4.268504919647184},{"delta":0.7,"premium":11.831188118811882,"strike":68.35148514851485,"iv":0.8286950495049505,"gamma":0.02531663366336634,"theta":-0.07618831683168316,"vega":0.057333267326732676,"rho":-0.04217141123233978,"breakevenPct":3.5983335669401857},{"delta":0.75,"premium":13.828385155466401,"strike":70.83751253761284,"iv":0.8284876629889669,"gamma":0.02297923771313942,"theta":-0.06838144433299899,"vega":0.052122467402206614,"rho":-0.046065342330173176,"breakevenPct":2.7645789149813442},{"delta":0.8,"premium":15.859478435305924,"strike":73.34503510531596,"iv":0.8110854563691073,"gamma":0.020521865596790367,"theta":-0.057248044132397174,"vega":0.045602908726178525,"rho":-0.049981717256621615,"breakevenPct":1.9519756609073393},{"delta":0.85,"premium":19.592961876832845,"strike":77.49266862170089,"iv":0.8408287390029325,"gamma":0.01680615835777126,"theta":-0.04805542521994135,"vega":0.03840850439882698,"rho":-0.0552375940142537,"breakevenPct":1.2455965463618772},{"delta":0.9,"premium":26.637240356083083,"strike":84.8813056379822,"iv":0.9215456973293769,"gamma":0.011478338278931754,"theta":-0.037511275964391695,"vega":0.02895905044510386,"rho":-0.0631054375514702,"breakevenPct":0.6582546786643235}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}