{"symbol":"FR","url":"https://intraalpha.com/companies/FR","capturedAt":"2026-10-22T22:57:09.656Z","state":"ready","quote":{"symbol":"FR","last_price":55.29,"prev_close":59.4,"regular_close":55.29,"change":-4.11,"change_pct":-6.9192,"regular_change":-4.11,"regular_change_pct":-6.9192,"extended_change":0,"extended_change_pct":0,"bid":53.05,"ask":87.28,"bid_size":100,"ask_size":100,"volume":4635335,"vwap":55.927839,"open":55.99,"high":57.66,"low":55.02,"close":55.29,"trade_count":49977,"last_trade_at":"2026-10-22T22:30:00.002444559Z","last_quote_at":"2026-10-22T20:38:19.402736437Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:09.096640054-04:00","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":{"symbol":"FR","fetched_at":"2026-10-22T22:57:09.172607+00:00","name":"First Industrial Realty Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"First Industrial Realty Trust, Inc. (NYSE: FR) is a leading fully integrated industrial real estate owner, operator, and developer with a history of providing industry-leading customer service to multinational corporations and regional clients. ","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":8138928000,"ebitda":520558000,"pe_ratio":21.52,"peg_ratio":3.74,"book_value":20.94,"dividend_per_share":1.89,"dividend_yield":0.0319,"eps":2.76,"revenue_ttm":760370000,"gross_profit_ttm":560736000,"profit_margin":0.479,"operating_margin_ttm":0.451,"return_on_assets_ttm":0.0352,"return_on_equity_ttm":0.136,"quarterly_earnings_growth":0.393,"quarterly_revenue_growth":0.084,"analyst_target_price":71.44,"analyst_number":3,"beta":1.041,"fifty_two_week_high":69.31,"fifty_two_week_low":52.49,"fifty_day_ma":61.12,"two_hundred_day_ma":61.5,"shares_outstanding":132573000,"forward_pe":36.76,"price_to_sales":10.7,"price_to_book":2.917,"ev_to_revenue":14,"ev_to_ebitda":16.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:09.172607+00:00"},"optionObservedAt":"2026-10-22T19:56:46.028Z","bars":[{"c":59.695,"h":59.695,"l":58.44,"n":75,"o":58.44,"t":"2026-10-15T13:30:00Z","v":11604,"vw":59.427795},{"c":59.745,"h":59.745,"l":59.74,"n":6,"o":59.74,"t":"2026-10-15T13:35:00Z","v":253,"vw":59.7425},{"c":59.475,"h":59.74,"l":59.45,"n":146,"o":59.73,"t":"2026-10-15T13:40:00Z","v":6904,"vw":59.601545},{"c":59.52,"h":59.64,"l":59.455,"n":254,"o":59.515,"t":"2026-10-15T13:45:00Z","v":12714,"vw":59.515812},{"c":59.35,"h":59.515,"l":59.275,"n":142,"o":59.46,"t":"2026-10-15T13:50:00Z","v":7052,"vw":59.368958},{"c":59.41,"h":59.56,"l":59.345,"n":116,"o":59.4,"t":"2026-10-15T13:55:00Z","v":10099,"vw":59.430991},{"c":59.05,"h":59.34,"l":59.05,"n":157,"o":59.28,"t":"2026-10-15T14:00:00Z","v":7393,"vw":59.167608},{"c":59.13,"h":59.13,"l":58.98,"n":264,"o":59.05,"t":"2026-10-15T14:05:00Z","v":16212,"vw":59.016393},{"c":58.98,"h":59.17,"l":58.89,"n":154,"o":59.17,"t":"2026-10-15T14:10:00Z","v":5359,"vw":58.998292},{"c":59.03,"h":59.08,"l":58.98,"n":78,"o":58.98,"t":"2026-10-15T14:15:00Z","v":3162,"vw":59.035481},{"c":58.905,"h":58.995,"l":58.88,"n":115,"o":58.955,"t":"2026-10-15T14:20:00Z","v":5997,"vw":58.945598},{"c":58.92,"h":59.06,"l":58.91,"n":208,"o":58.91,"t":"2026-10-15T14:25:00Z","v":8661,"vw":58.963063},{"c":58.73,"h":58.955,"l":58.72,"n":305,"o":58.94,"t":"2026-10-15T14:30:00Z","v":15648,"vw":58.869768},{"c":58.775,"h":58.84,"l":58.72,"n":118,"o":58.735,"t":"2026-10-15T14:35:00Z","v":4299,"vw":58.771736},{"c":58.7,"h":58.82,"l":58.685,"n":202,"o":58.74,"t":"2026-10-15T14:40:00Z","v":8847,"vw":58.721605},{"c":58.62,"h":58.705,"l":58.56,"n":317,"o":58.705,"t":"2026-10-15T14:45:00Z","v":17939,"vw":58.619959},{"c":58.465,"h":58.6,"l":58.37,"n":504,"o":58.6,"t":"2026-10-15T14:50:00Z","v":22481,"vw":58.481941},{"c":58.41,"h":58.55,"l":58.34,"n":254,"o":58.46,"t":"2026-10-15T14:55:00Z","v":11225,"vw":58.414294},{"c":58.41,"h":58.47,"l":58.41,"n":135,"o":58.42,"t":"2026-10-15T15:00:00Z","v":4238,"vw":58.440754},{"c":58.38,"h":58.41,"l":58.33,"n":154,"o":58.405,"t":"2026-10-15T15:05:00Z","v":5861,"vw":58.374987},{"c":58.41,"h":58.41,"l":58.32,"n":160,"o":58.37,"t":"2026-10-15T15:10:00Z","v":5542,"vw":58.356774},{"c":58.345,"h":58.43,"l":58.32,"n":151,"o":58.42,"t":"2026-10-15T15:15:00Z","v":5474,"vw":58.367099},{"c":58.34,"h":58.35,"l":58.28,"n":222,"o":58.325,"t":"2026-10-15T15:20:00Z","v":9652,"vw":58.307422},{"c":58.405,"h":58.405,"l":58.33,"n":125,"o":58.33,"t":"2026-10-15T15:25:00Z","v":3257,"vw":58.368125},{"c":58.34,"h":58.405,"l":58.32,"n":240,"o":58.405,"t":"2026-10-15T15:30:00Z","v":9999,"vw":58.337561},{"c":58.39,"h":58.39,"l":58.3,"n":108,"o":58.33,"t":"2026-10-15T15:35:00Z","v":5164,"vw":58.352524},{"c":58.4,"h":58.44,"l":58.39,"n":124,"o":58.39,"t":"2026-10-15T15:40:00Z","v":4661,"vw":58.411725},{"c":58.41,"h":58.44,"l":58.39,"n":126,"o":58.42,"t":"2026-10-15T15:45:00Z","v":4609,"vw":58.425823},{"c":58.37,"h":58.45,"l":58.36,"n":225,"o":58.41,"t":"2026-10-15T15:50:00Z","v":10640,"vw":58.394923},{"c":58.42,"h":58.45,"l":58.385,"n":149,"o":58.385,"t":"2026-10-15T15:55:00Z","v":7663,"vw":58.408534},{"c":58.46,"h":58.47,"l":58.405,"n":161,"o":58.44,"t":"2026-10-15T16:00:00Z","v":5898,"vw":58.429699},{"c":58.2375,"h":58.42,"l":58.18,"n":787,"o":58.42,"t":"2026-10-15T16:05:00Z","v":43261,"vw":58.236205},{"c":58.14,"h":58.25,"l":58.13,"n":279,"o":58.22,"t":"2026-10-15T16:10:00Z","v":19072,"vw":58.190264},{"c":58.15,"h":58.19,"l":58.14,"n":212,"o":58.14,"t":"2026-10-15T16:15:00Z","v":6992,"vw":58.157074},{"c":58.1,"h":58.18,"l":58.05,"n":277,"o":58.17,"t":"2026-10-15T16:20:00Z","v":8776,"vw":58.1075},{"c":58.09,"h":58.17,"l":58.05,"n":195,"o":58.06,"t":"2026-10-15T16:25:00Z","v":8135,"vw":58.101008},{"c":58.235,"h":58.26,"l":58.08,"n":150,"o":58.105,"t":"2026-10-15T16:30:00Z","v":6815,"vw":58.166028},{"c":58.185,"h":58.24,"l":58.185,"n":220,"o":58.24,"t":"2026-10-15T16:35:00Z","v":15594,"vw":58.215573},{"c":58.23,"h":58.23,"l":58.19,"n":166,"o":58.19,"t":"2026-10-15T16:40:00Z","v":11580,"vw":58.208831},{"c":58.32,"h":58.32,"l":58.23,"n":252,"o":58.23,"t":"2026-10-15T16:45:00Z","v":23274,"vw":58.257374},{"c":58.3,"h":58.38,"l":58.27,"n":225,"o":58.36,"t":"2026-10-15T16:50:00Z","v":13155,"vw":58.308982},{"c":58.44,"h":58.44,"l":58.315,"n":219,"o":58.315,"t":"2026-10-15T16:55:00Z","v":11240,"vw":58.385256},{"c":58.52,"h":58.55,"l":58.47,"n":129,"o":58.47,"t":"2026-10-15T17:00:00Z","v":7374,"vw":58.52529},{"c":58.48,"h":58.56,"l":58.47,"n":267,"o":58.515,"t":"2026-10-15T17:05:00Z","v":17532,"vw":58.514075},{"c":58.515,"h":58.55,"l":58.45,"n":170,"o":58.45,"t":"2026-10-15T17:10:00Z","v":9711,"vw":58.504935},{"c":58.54,"h":58.55,"l":58.45,"n":185,"o":58.515,"t":"2026-10-15T17:15:00Z","v":8020,"vw":58.493959},{"c":58.595,"h":58.595,"l":58.55,"n":133,"o":58.55,"t":"2026-10-15T17:20:00Z","v":5036,"vw":58.582307},{"c":58.59,"h":58.595,"l":58.53,"n":190,"o":58.595,"t":"2026-10-15T17:25:00Z","v":12837,"vw":58.557649},{"c":58.61,"h":58.645,"l":58.59,"n":185,"o":58.59,"t":"2026-10-15T17:30:00Z","v":5393,"vw":58.618333},{"c":58.565,"h":58.605,"l":58.53,"n":280,"o":58.59,"t":"2026-10-15T17:35:00Z","v":15977,"vw":58.564687},{"c":58.52,"h":58.575,"l":58.49,"n":160,"o":58.575,"t":"2026-10-15T17:40:00Z","v":8472,"vw":58.544695},{"c":58.535,"h":58.54,"l":58.51,"n":161,"o":58.52,"t":"2026-10-15T17:45:00Z","v":6924,"vw":58.52712},{"c":58.54,"h":58.54,"l":58.535,"n":51,"o":58.54,"t":"2026-10-15T17:50:00Z","v":878,"vw":58.538371},{"c":58.505,"h":58.56,"l":58.49,"n":194,"o":58.56,"t":"2026-10-15T17:55:00Z","v":4578,"vw":58.519775},{"c":58.565,"h":58.565,"l":58.53,"n":119,"o":58.53,"t":"2026-10-15T18:00:00Z","v":5088,"vw":58.556823},{"c":58.62,"h":58.64,"l":58.58,"n":135,"o":58.58,"t":"2026-10-15T18:05:00Z","v":4828,"vw":58.602351},{"c":58.578411,"h":58.65,"l":58.578411,"n":215,"o":58.63,"t":"2026-10-15T18:10:00Z","v":12772,"vw":58.622268},{"c":58.62,"h":58.635,"l":58.555,"n":232,"o":58.58,"t":"2026-10-15T18:15:00Z","v":11797,"vw":58.582552},{"c":58.65,"h":58.66,"l":58.61,"n":166,"o":58.66,"t":"2026-10-15T18:20:00Z","v":5685,"vw":58.642083},{"c":58.56,"h":58.645,"l":58.56,"n":220,"o":58.645,"t":"2026-10-15T18:25:00Z","v":8900,"vw":58.588269},{"c":58.55,"h":58.58,"l":58.55,"n":124,"o":58.57,"t":"2026-10-15T18:30:00Z","v":4201,"vw":58.564761},{"c":58.525,"h":58.555,"l":58.51,"n":144,"o":58.54,"t":"2026-10-15T18:35:00Z","v":4551,"vw":58.534278},{"c":58.52,"h":58.59,"l":58.51,"n":203,"o":58.52,"t":"2026-10-15T18:40:00Z","v":10710,"vw":58.547829},{"c":58.425,"h":58.525,"l":58.42,"n":221,"o":58.525,"t":"2026-10-15T18:45:00Z","v":7608,"vw":58.483438},{"c":58.32,"h":58.45,"l":58.32,"n":188,"o":58.45,"t":"2026-10-15T18:50:00Z","v":7131,"vw":58.389402},{"c":58.275,"h":58.33,"l":58.26,"n":287,"o":58.32,"t":"2026-10-15T18:55:00Z","v":19698,"vw":58.276826},{"c":58.195,"h":58.28,"l":58.195,"n":294,"o":58.27,"t":"2026-10-15T19:00:00Z","v":22219,"vw":58.225431},{"c":58.305,"h":58.305,"l":58.17,"n":268,"o":58.2,"t":"2026-10-15T19:05:00Z","v":23090,"vw":58.225078},{"c":58.36,"h":58.375,"l":58.29,"n":267,"o":58.305,"t":"2026-10-15T19:10:00Z","v":12808,"vw":58.317224},{"c":58.32,"h":58.38,"l":58.3,"n":285,"o":58.365,"t":"2026-10-15T19:15:00Z","v":10506,"vw":58.352001},{"c":58.44,"h":58.45,"l":58.34,"n":355,"o":58.35,"t":"2026-10-15T19:20:00Z","v":26064,"vw":58.403803},{"c":58.51,"h":58.51,"l":58.41,"n":554,"o":58.44,"t":"2026-10-15T19:25:00Z","v":52883,"vw":58.456164},{"c":58.62,"h":58.63,"l":58.52,"n":312,"o":58.52,"t":"2026-10-15T19:30:00Z","v":11877,"vw":58.588767},{"c":58.68,"h":58.68,"l":58.58,"n":377,"o":58.625,"t":"2026-10-15T19:35:00Z","v":19968,"vw":58.624346},{"c":58.79,"h":58.8,"l":58.71,"n":408,"o":58.72,"t":"2026-10-15T19:40:00Z","v":24523,"vw":58.759307},{"c":58.723,"h":58.81,"l":58.7,"n":655,"o":58.81,"t":"2026-10-15T19:45:00Z","v":47495,"vw":58.767005},{"c":58.71,"h":58.84,"l":58.7,"n":827,"o":58.7,"t":"2026-10-15T19:50:00Z","v":61957,"vw":58.762481},{"c":58.76,"h":58.83,"l":58.69,"n":2156,"o":58.7,"t":"2026-10-15T19:55:00Z","v":174574,"vw":58.747725},{"c":58.78,"h":58.78,"l":58.76,"n":51,"o":58.76,"t":"2026-10-15T20:00:00Z","v":434272,"vw":58.779993},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-15T20:05:00Z","v":2348,"vw":58.75},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-10-16T10:00:00Z","v":502,"vw":58.78},{"c":58.78,"h":58.78,"l":58.78,"n":10,"o":58.78,"t":"2026-10-16T10:05:00Z","v":774,"vw":58.78},{"c":58.581,"h":59.87,"l":58.5801,"n":106,"o":59.87,"t":"2026-10-16T13:30:00Z","v":24568,"vw":58.821969},{"c":59.12,"h":59.125,"l":58.885,"n":32,"o":58.885,"t":"2026-10-16T13:35:00Z","v":1353,"vw":59.041579},{"c":59.11,"h":59.18,"l":58.97,"n":91,"o":59.125,"t":"2026-10-16T13:40:00Z","v":12706,"vw":59.07117},{"c":58.98,"h":59.12,"l":58.89,"n":227,"o":59.12,"t":"2026-10-16T13:45:00Z","v":23817,"vw":58.993463},{"c":58.985,"h":58.985,"l":58.98,"n":25,"o":58.98,"t":"2026-10-16T13:50:00Z","v":577,"vw":58.981214},{"c":59,"h":59.08,"l":59,"n":78,"o":59.08,"t":"2026-10-16T13:55:00Z","v":2728,"vw":59.032831},{"c":59.135,"h":59.135,"l":59.135,"n":22,"o":59.135,"t":"2026-10-16T14:00:00Z","v":197,"vw":59.135},{"c":59.07,"h":59.1,"l":59.07,"n":50,"o":59.09,"t":"2026-10-16T14:05:00Z","v":965,"vw":59.08},{"c":59.09,"h":59.16,"l":59.09,"n":23,"o":59.16,"t":"2026-10-16T14:10:00Z","v":877,"vw":59.125732},{"c":58.98,"h":59.03,"l":58.98,"n":28,"o":59.03,"t":"2026-10-16T14:15:00Z","v":621,"vw":59.013333},{"c":59.07,"h":59.07,"l":58.97,"n":106,"o":58.98,"t":"2026-10-16T14:20:00Z","v":4073,"vw":59.04013},{"c":59.11,"h":59.1299,"l":59.08,"n":37,"o":59.08,"t":"2026-10-16T14:25:00Z","v":1514,"vw":59.112272},{"c":59.16,"h":59.16,"l":59.115,"n":72,"o":59.115,"t":"2026-10-16T14:30:00Z","v":5507,"vw":59.155185},{"c":59.105,"h":59.13,"l":59.1,"n":86,"o":59.1,"t":"2026-10-16T14:35:00Z","v":2459,"vw":59.116188},{"c":58.96,"h":59.085,"l":58.96,"n":34,"o":59.08,"t":"2026-10-16T14:40:00Z","v":2049,"vw":59.039688},{"c":58.93,"h":59.01,"l":58.93,"n":67,"o":58.985,"t":"2026-10-16T14:45:00Z","v":1987,"vw":58.976964},{"c":58.89,"h":58.96,"l":58.89,"n":70,"o":58.96,"t":"2026-10-16T14:50:00Z","v":10629,"vw":58.897613},{"c":58.97,"h":58.97,"l":58.93,"n":58,"o":58.93,"t":"2026-10-16T14:55:00Z","v":1507,"vw":58.95604},{"c":59.01,"h":59.01,"l":59.01,"n":34,"o":59.01,"t":"2026-10-16T15:00:00Z","v":934,"vw":59.01},{"c":59.06,"h":59.11,"l":59.06,"n":84,"o":59.11,"t":"2026-10-16T15:05:00Z","v":1411,"vw":59.085},{"c":59.18,"h":59.23,"l":59.15,"n":70,"o":59.15,"t":"2026-10-16T15:10:00Z","v":1465,"vw":59.186667},{"c":59.25,"h":59.25,"l":59.17,"n":76,"o":59.21,"t":"2026-10-16T15:15:00Z","v":1741,"vw":59.225},{"c":59.24,"h":59.265,"l":59.21,"n":77,"o":59.265,"t":"2026-10-16T15:20:00Z","v":2629,"vw":59.228861},{"c":59.265,"h":59.296,"l":59.2207,"n":84,"o":59.2207,"t":"2026-10-16T15:25:00Z","v":2062,"vw":59.251121},{"c":59.16,"h":59.22,"l":59.16,"n":62,"o":59.22,"t":"2026-10-16T15:30:00Z","v":2017,"vw":59.197237},{"c":59.21,"h":59.25,"l":59.2,"n":74,"o":59.2,"t":"2026-10-16T15:35:00Z","v":4318,"vw":59.223047},{"c":59.15,"h":59.25,"l":59.15,"n":64,"o":59.24,"t":"2026-10-16T15:40:00Z","v":1756,"vw":59.192075},{"c":59.02,"h":59.15,"l":59,"n":215,"o":59.15,"t":"2026-10-16T15:45:00Z","v":10470,"vw":59.048948},{"c":58.93,"h":59,"l":58.93,"n":94,"o":59,"t":"2026-10-16T15:50:00Z","v":3679,"vw":58.975},{"c":58.91,"h":58.965,"l":58.9,"n":85,"o":58.965,"t":"2026-10-16T15:55:00Z","v":3521,"vw":58.934028},{"c":58.825,"h":58.89,"l":58.82,"n":97,"o":58.89,"t":"2026-10-16T16:00:00Z","v":2969,"vw":58.855333},{"c":58.77,"h":58.815,"l":58.73,"n":76,"o":58.81,"t":"2026-10-16T16:05:00Z","v":2565,"vw":58.766029},{"c":58.735,"h":58.775,"l":58.735,"n":79,"o":58.775,"t":"2026-10-16T16:10:00Z","v":2827,"vw":58.737738},{"c":58.72,"h":58.74,"l":58.68,"n":193,"o":58.735,"t":"2026-10-16T16:15:00Z","v":18292,"vw":58.712604},{"c":58.67,"h":58.74,"l":58.67,"n":111,"o":58.73,"t":"2026-10-16T16:20:00Z","v":3731,"vw":58.721316},{"c":58.7,"h":58.735,"l":58.67,"n":129,"o":58.68,"t":"2026-10-16T16:25:00Z","v":5400,"vw":58.711364},{"c":58.69,"h":58.72,"l":58.66,"n":85,"o":58.69,"t":"2026-10-16T16:30:00Z","v":2405,"vw":58.689375},{"c":58.59,"h":58.67,"l":58.58,"n":198,"o":58.66,"t":"2026-10-16T16:35:00Z","v":13891,"vw":58.623235},{"c":58.67,"h":58.68,"l":58.6,"n":141,"o":58.6,"t":"2026-10-16T16:40:00Z","v":9861,"vw":58.611046},{"c":58.62,"h":58.675,"l":58.6,"n":128,"o":58.675,"t":"2026-10-16T16:45:00Z","v":3837,"vw":58.631652},{"c":58.68,"h":58.68,"l":58.53,"n":104,"o":58.59,"t":"2026-10-16T16:50:00Z","v":2359,"vw":58.577935},{"c":58.665,"h":58.71,"l":58.665,"n":141,"o":58.7,"t":"2026-10-16T16:55:00Z","v":3847,"vw":58.692771},{"c":58.695,"h":58.715,"l":58.66,"n":223,"o":58.68,"t":"2026-10-16T17:00:00Z","v":9916,"vw":58.674104},{"c":58.65,"h":58.68,"l":58.61,"n":149,"o":58.66,"t":"2026-10-16T17:05:00Z","v":6336,"vw":58.64813},{"c":58.65,"h":58.67,"l":58.65,"n":92,"o":58.65,"t":"2026-10-16T17:10:00Z","v":1932,"vw":58.6525},{"c":58.54,"h":58.66,"l":58.54,"n":218,"o":58.62,"t":"2026-10-16T17:15:00Z","v":5972,"vw":58.598159},{"c":58.68,"h":58.71,"l":58.52,"n":220,"o":58.52,"t":"2026-10-16T17:20:00Z","v":60412,"vw":58.577833},{"c":58.65,"h":58.68,"l":58.64,"n":112,"o":58.68,"t":"2026-10-16T17:25:00Z","v":4430,"vw":58.647037},{"c":58.72,"h":58.73,"l":58.635,"n":186,"o":58.65,"t":"2026-10-16T17:30:00Z","v":11039,"vw":58.688745},{"c":58.7,"h":58.75,"l":58.7,"n":139,"o":58.73,"t":"2026-10-16T17:35:00Z","v":4985,"vw":58.723511},{"c":58.79,"h":58.79,"l":58.67,"n":142,"o":58.705,"t":"2026-10-16T17:40:00Z","v":21748,"vw":58.685377},{"c":58.8299,"h":58.85,"l":58.81,"n":127,"o":58.83,"t":"2026-10-16T17:45:00Z","v":3888,"vw":58.827267},{"c":58.68,"h":58.785,"l":58.68,"n":153,"o":58.76,"t":"2026-10-16T17:50:00Z","v":5966,"vw":58.717845},{"c":58.67,"h":58.71,"l":58.66,"n":112,"o":58.68,"t":"2026-10-16T17:55:00Z","v":3668,"vw":58.680541},{"c":58.685,"h":58.705,"l":58.64,"n":158,"o":58.68,"t":"2026-10-16T18:00:00Z","v":6254,"vw":58.6625},{"c":58.71,"h":58.71,"l":58.67,"n":192,"o":58.685,"t":"2026-10-16T18:05:00Z","v":10515,"vw":58.699327},{"c":58.64,"h":58.7,"l":58.64,"n":138,"o":58.7,"t":"2026-10-16T18:10:00Z","v":3181,"vw":58.680057},{"c":58.66,"h":58.7,"l":58.66,"n":162,"o":58.66,"t":"2026-10-16T18:15:00Z","v":5576,"vw":58.671841},{"c":58.61,"h":58.63,"l":58.58,"n":137,"o":58.63,"t":"2026-10-16T18:20:00Z","v":2967,"vw":58.609091},{"c":58.565,"h":58.59,"l":58.54,"n":137,"o":58.59,"t":"2026-10-16T18:25:00Z","v":4288,"vw":58.560218},{"c":58.48,"h":58.545,"l":58.475,"n":174,"o":58.54,"t":"2026-10-16T18:30:00Z","v":6188,"vw":58.51615},{"c":58.6,"h":58.66,"l":58.52,"n":199,"o":58.52,"t":"2026-10-16T18:35:00Z","v":10293,"vw":58.616256},{"c":58.6,"h":58.6,"l":58.54,"n":166,"o":58.6,"t":"2026-10-16T18:40:00Z","v":4471,"vw":58.57506},{"c":58.565,"h":58.6,"l":58.56,"n":119,"o":58.575,"t":"2026-10-16T18:45:00Z","v":2697,"vw":58.570437},{"c":58.67,"h":58.67,"l":58.575,"n":181,"o":58.575,"t":"2026-10-16T18:50:00Z","v":3380,"vw":58.61651},{"c":58.63,"h":58.69,"l":58.62,"n":261,"o":58.65,"t":"2026-10-16T18:55:00Z","v":7981,"vw":58.637334},{"c":58.67,"h":58.67,"l":58.635,"n":176,"o":58.66,"t":"2026-10-16T19:00:00Z","v":3077,"vw":58.646583},{"c":58.625,"h":58.655,"l":58.6,"n":238,"o":58.655,"t":"2026-10-16T19:05:00Z","v":10768,"vw":58.633851},{"c":58.67,"h":58.7,"l":58.625,"n":404,"o":58.625,"t":"2026-10-16T19:10:00Z","v":19442,"vw":58.660622},{"c":58.56,"h":58.71,"l":58.56,"n":370,"o":58.67,"t":"2026-10-16T19:15:00Z","v":32051,"vw":58.680561},{"c":58.71,"h":58.71,"l":58.55,"n":307,"o":58.55,"t":"2026-10-16T19:20:00Z","v":20740,"vw":58.626656},{"c":58.68,"h":58.7,"l":58.65,"n":225,"o":58.69,"t":"2026-10-16T19:25:00Z","v":5189,"vw":58.680906},{"c":58.665,"h":58.71,"l":58.65,"n":400,"o":58.685,"t":"2026-10-16T19:30:00Z","v":20807,"vw":58.692639},{"c":58.73,"h":58.73,"l":58.64,"n":474,"o":58.665,"t":"2026-10-16T19:35:00Z","v":30858,"vw":58.6703},{"c":58.76,"h":58.77,"l":58.73,"n":347,"o":58.755,"t":"2026-10-16T19:40:00Z","v":9040,"vw":58.749445},{"c":58.67,"h":58.79,"l":58.63,"n":516,"o":58.775,"t":"2026-10-16T19:45:00Z","v":22871,"vw":58.697955},{"c":58.72,"h":58.78,"l":58.67,"n":675,"o":58.69,"t":"2026-10-16T19:50:00Z","v":45715,"vw":58.691519},{"c":58.76,"h":58.8,"l":58.67,"n":1963,"o":58.73,"t":"2026-10-16T19:55:00Z","v":145865,"vw":58.731221},{"c":58.76,"h":58.76,"l":58.75,"n":34,"o":58.75,"t":"2026-10-16T20:00:00Z","v":311564,"vw":58.759928},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-19T08:00:00Z","v":117,"vw":58.73},{"c":58.3,"h":58.63,"l":58.3,"n":49,"o":58.63,"t":"2026-10-19T13:30:00Z","v":9441,"vw":58.600056},{"c":58.43,"h":58.43,"l":58.43,"n":2,"o":58.43,"t":"2026-10-19T13:35:00Z","v":438,"vw":58.43},{"c":58.24,"h":58.24,"l":58.23,"n":16,"o":58.24,"t":"2026-10-19T13:40:00Z","v":492,"vw":58.236667},{"c":58.14,"h":58.27,"l":58.14,"n":54,"o":58.24,"t":"2026-10-19T13:45:00Z","v":2841,"vw":58.193969},{"c":58.075,"h":58.12,"l":58.075,"n":39,"o":58.12,"t":"2026-10-19T13:50:00Z","v":1410,"vw":58.098125},{"c":58.235,"h":58.235,"l":58.1,"n":54,"o":58.1,"t":"2026-10-19T13:55:00Z","v":4714,"vw":58.114341},{"c":58.11,"h":58.32,"l":58.02,"n":133,"o":58.32,"t":"2026-10-19T14:00:00Z","v":4828,"vw":58.213861},{"c":58.19,"h":58.235,"l":58.135,"n":87,"o":58.14,"t":"2026-10-19T14:05:00Z","v":6798,"vw":58.15582},{"c":58.18,"h":58.21,"l":58.15,"n":51,"o":58.21,"t":"2026-10-19T14:10:00Z","v":1618,"vw":58.183903},{"c":58.165,"h":58.24,"l":58.165,"n":69,"o":58.21,"t":"2026-10-19T14:15:00Z","v":2212,"vw":58.204912},{"c":58.13,"h":58.165,"l":58.13,"n":41,"o":58.14,"t":"2026-10-19T14:20:00Z","v":1417,"vw":58.142332},{"c":58.12,"h":58.16,"l":58.12,"n":22,"o":58.16,"t":"2026-10-19T14:25:00Z","v":942,"vw":58.126667},{"c":58.025,"h":58.08,"l":58,"n":157,"o":58.08,"t":"2026-10-19T14:30:00Z","v":17529,"vw":58.034783},{"c":58.06,"h":58.08,"l":58.025,"n":85,"o":58.025,"t":"2026-10-19T14:35:00Z","v":4054,"vw":58.056081},{"c":58.08,"h":58.08,"l":58.03,"n":113,"o":58.07,"t":"2026-10-19T14:40:00Z","v":4415,"vw":58.0456},{"c":58.03,"h":58.1,"l":58.03,"n":102,"o":58.085,"t":"2026-10-19T14:45:00Z","v":3536,"vw":58.071509},{"c":58.06,"h":58.06,"l":58,"n":76,"o":58.04,"t":"2026-10-19T14:50:00Z","v":4898,"vw":58.047324},{"c":58.125,"h":58.125,"l":58.02,"n":103,"o":58.075,"t":"2026-10-19T14:55:00Z","v":6601,"vw":58.04208},{"c":58.12,"h":58.15,"l":58.1,"n":109,"o":58.135,"t":"2026-10-19T15:00:00Z","v":7717,"vw":58.12182},{"c":58.14,"h":58.175,"l":58.115,"n":156,"o":58.145,"t":"2026-10-19T15:05:00Z","v":14908,"vw":58.142967},{"c":58.24,"h":58.25,"l":58.145,"n":232,"o":58.145,"t":"2026-10-19T15:10:00Z","v":45245,"vw":58.18077},{"c":58.155,"h":58.22,"l":58.1,"n":149,"o":58.22,"t":"2026-10-19T15:15:00Z","v":9557,"vw":58.149355},{"c":58.13,"h":58.185,"l":58.13,"n":106,"o":58.15,"t":"2026-10-19T15:20:00Z","v":3255,"vw":58.147001},{"c":58.23,"h":58.25,"l":58.13,"n":168,"o":58.13,"t":"2026-10-19T15:25:00Z","v":32025,"vw":58.14266},{"c":58.19,"h":58.3,"l":58.17,"n":140,"o":58.2,"t":"2026-10-19T15:30:00Z","v":38269,"vw":58.201308},{"c":58.26,"h":58.26,"l":58.19,"n":68,"o":58.19,"t":"2026-10-19T15:35:00Z","v":2687,"vw":58.211487},{"c":58.24,"h":58.24,"l":58.2,"n":76,"o":58.21,"t":"2026-10-19T15:40:00Z","v":2978,"vw":58.213597},{"c":58.21,"h":58.26,"l":58.185,"n":117,"o":58.24,"t":"2026-10-19T15:45:00Z","v":6147,"vw":58.218591},{"c":58.17,"h":58.18,"l":58.14,"n":73,"o":58.18,"t":"2026-10-19T15:50:00Z","v":2778,"vw":58.163895},{"c":58.2,"h":58.21,"l":58.19,"n":87,"o":58.19,"t":"2026-10-19T15:55:00Z","v":1674,"vw":58.198829},{"c":58.1,"h":58.2,"l":58.095,"n":149,"o":58.2,"t":"2026-10-19T16:00:00Z","v":6368,"vw":58.146289},{"c":58.125,"h":58.15,"l":58.07,"n":85,"o":58.12,"t":"2026-10-19T16:05:00Z","v":3923,"vw":58.102781},{"c":58.12,"h":58.13,"l":58.12,"n":21,"o":58.13,"t":"2026-10-19T16:10:00Z","v":469,"vw":58.126667},{"c":58.13,"h":58.2,"l":58.12,"n":138,"o":58.12,"t":"2026-10-19T16:15:00Z","v":5783,"vw":58.154121},{"c":58.13,"h":58.13,"l":58.09,"n":71,"o":58.11,"t":"2026-10-19T16:20:00Z","v":2457,"vw":58.101245},{"c":58.12,"h":58.15,"l":58.12,"n":94,"o":58.14,"t":"2026-10-19T16:25:00Z","v":3743,"vw":58.135344},{"c":58.125,"h":58.14,"l":58.1,"n":148,"o":58.125,"t":"2026-10-19T16:30:00Z","v":7093,"vw":58.116512},{"c":58.1,"h":58.1,"l":58.07,"n":83,"o":58.1,"t":"2026-10-19T16:35:00Z","v":2155,"vw":58.090154},{"c":58.1,"h":58.125,"l":58.1,"n":49,"o":58.12,"t":"2026-10-19T16:40:00Z","v":1419,"vw":58.118464},{"c":58.12,"h":58.16,"l":58.115,"n":52,"o":58.115,"t":"2026-10-19T16:45:00Z","v":1532,"vw":58.125},{"c":58.14,"h":58.14,"l":58.115,"n":65,"o":58.115,"t":"2026-10-19T16:50:00Z","v":2360,"vw":58.13125},{"c":58.11,"h":58.14,"l":58.11,"n":95,"o":58.14,"t":"2026-10-19T16:55:00Z","v":7257,"vw":58.120491},{"c":58.09,"h":58.11,"l":58.05,"n":139,"o":58.11,"t":"2026-10-19T17:00:00Z","v":6497,"vw":58.081146},{"c":57.98,"h":58.1,"l":57.98,"n":165,"o":58.09,"t":"2026-10-19T17:05:00Z","v":8650,"vw":58.043821},{"c":57.96,"h":57.98,"l":57.93,"n":129,"o":57.96,"t":"2026-10-19T17:10:00Z","v":8230,"vw":57.96125},{"c":57.99,"h":58,"l":57.965,"n":72,"o":57.965,"t":"2026-10-19T17:15:00Z","v":2676,"vw":57.988183},{"c":57.98,"h":58,"l":57.97,"n":103,"o":58,"t":"2026-10-19T17:20:00Z","v":3187,"vw":57.976195},{"c":58.14,"h":58.14,"l":57.99,"n":202,"o":58,"t":"2026-10-19T17:25:00Z","v":10813,"vw":58.033915},{"c":58.025,"h":58.11,"l":58.02,"n":147,"o":58.11,"t":"2026-10-19T17:30:00Z","v":6184,"vw":58.044738},{"c":58.02,"h":58.04,"l":58,"n":101,"o":58.025,"t":"2026-10-19T17:35:00Z","v":4163,"vw":58.018418},{"c":57.995,"h":58,"l":57.95,"n":112,"o":57.99,"t":"2026-10-19T17:40:00Z","v":3394,"vw":57.979667},{"c":58,"h":58.02,"l":57.98,"n":104,"o":57.995,"t":"2026-10-19T17:45:00Z","v":3805,"vw":57.989397},{"c":58.04,"h":58.06,"l":58.02,"n":72,"o":58.02,"t":"2026-10-19T17:50:00Z","v":1521,"vw":58.039361},{"c":58.02,"h":58.09,"l":58.02,"n":143,"o":58.04,"t":"2026-10-19T17:55:00Z","v":4596,"vw":58.042672},{"c":58,"h":58.025,"l":58,"n":117,"o":58.015,"t":"2026-10-19T18:00:00Z","v":3147,"vw":58.014366},{"c":58.05,"h":58.07,"l":58.02,"n":77,"o":58.02,"t":"2026-10-19T18:05:00Z","v":2617,"vw":58.046525},{"c":58.015,"h":58.06,"l":58.01,"n":171,"o":58.06,"t":"2026-10-19T18:10:00Z","v":7017,"vw":58.026841},{"c":58.115,"h":58.115,"l":58.025,"n":158,"o":58.03,"t":"2026-10-19T18:15:00Z","v":12448,"vw":58.033654},{"c":58.08,"h":58.11,"l":58.08,"n":141,"o":58.105,"t":"2026-10-19T18:20:00Z","v":4050,"vw":58.096831},{"c":58.095,"h":58.095,"l":58.075,"n":207,"o":58.09,"t":"2026-10-19T18:25:00Z","v":5008,"vw":58.078318},{"c":58.12,"h":58.12,"l":58.07,"n":124,"o":58.08,"t":"2026-10-19T18:30:00Z","v":2871,"vw":58.089467},{"c":58.08,"h":58.11,"l":58.06,"n":205,"o":58.11,"t":"2026-10-19T18:35:00Z","v":9068,"vw":58.086648},{"c":58.05,"h":58.07,"l":58.05,"n":104,"o":58.06,"t":"2026-10-19T18:40:00Z","v":1524,"vw":58.056667},{"c":58.02,"h":58.05,"l":58,"n":332,"o":58.04,"t":"2026-10-19T18:45:00Z","v":21936,"vw":58.023374},{"c":58.015,"h":58.025,"l":58.01,"n":122,"o":58.015,"t":"2026-10-19T18:50:00Z","v":3072,"vw":58.015135},{"c":58.03,"h":58.04,"l":58.005,"n":217,"o":58.02,"t":"2026-10-19T18:55:00Z","v":8144,"vw":58.025244},{"c":57.985,"h":58.05,"l":57.941,"n":298,"o":58.04,"t":"2026-10-19T19:00:00Z","v":18119,"vw":57.993672},{"c":58.04,"h":58.04,"l":57.95,"n":106,"o":57.95,"t":"2026-10-19T19:05:00Z","v":2247,"vw":57.995481},{"c":58.08,"h":58.11,"l":58.01,"n":345,"o":58.03,"t":"2026-10-19T19:10:00Z","v":25306,"vw":58.065628},{"c":58.21,"h":58.21,"l":58.08,"n":188,"o":58.08,"t":"2026-10-19T19:15:00Z","v":6028,"vw":58.131671},{"c":58.19,"h":58.2,"l":58.16,"n":282,"o":58.185,"t":"2026-10-19T19:20:00Z","v":10523,"vw":58.17257},{"c":58.23,"h":58.245,"l":58.17,"n":221,"o":58.17,"t":"2026-10-19T19:25:00Z","v":7586,"vw":58.208788},{"c":58.13,"h":58.245,"l":58.12,"n":448,"o":58.22,"t":"2026-10-19T19:30:00Z","v":20441,"vw":58.194527},{"c":58.3,"h":58.3,"l":58.13,"n":299,"o":58.16,"t":"2026-10-19T19:35:00Z","v":133356,"vw":58.136054},{"c":58.32,"h":58.35,"l":58.28,"n":336,"o":58.31,"t":"2026-10-19T19:40:00Z","v":15642,"vw":58.314274},{"c":58.35,"h":58.37,"l":58.28,"n":417,"o":58.3,"t":"2026-10-19T19:45:00Z","v":17740,"vw":58.328324},{"c":58.19,"h":58.345,"l":58.17,"n":628,"o":58.34,"t":"2026-10-19T19:50:00Z","v":35717,"vw":58.291465},{"c":58.18,"h":58.27,"l":58.12,"n":2146,"o":58.195,"t":"2026-10-19T19:55:00Z","v":170934,"vw":58.215468},{"c":58.19,"h":58.19,"l":58.19,"n":35,"o":58.19,"t":"2026-10-19T20:00:00Z","v":233015,"vw":58.19},{"c":58.505,"h":58.76,"l":58.08,"n":31,"o":58.43,"t":"2026-10-20T13:30:00Z","v":3005,"vw":58.466856},{"c":58.68,"h":58.72,"l":58.65,"n":77,"o":58.68,"t":"2026-10-20T13:35:00Z","v":6579,"vw":58.68734},{"c":58.82,"h":58.87,"l":58.73,"n":78,"o":58.74,"t":"2026-10-20T13:40:00Z","v":3736,"vw":58.833448},{"c":58.895,"h":59.02,"l":58.865,"n":70,"o":58.93,"t":"2026-10-20T13:45:00Z","v":2005,"vw":58.9175},{"c":58.815,"h":58.96,"l":58.81,"n":57,"o":58.895,"t":"2026-10-20T13:50:00Z","v":2547,"vw":58.866548},{"c":58.74,"h":58.815,"l":58.665,"n":123,"o":58.815,"t":"2026-10-20T13:55:00Z","v":5992,"vw":58.718691},{"c":58.6033,"h":58.73,"l":58.6,"n":71,"o":58.72,"t":"2026-10-20T14:00:00Z","v":3897,"vw":58.644221},{"c":58.74,"h":58.75,"l":58.61,"n":177,"o":58.65,"t":"2026-10-20T14:05:00Z","v":15793,"vw":58.652935},{"c":58.65,"h":58.73,"l":58.63,"n":141,"o":58.73,"t":"2026-10-20T14:10:00Z","v":6256,"vw":58.685571},{"c":58.75,"h":58.76,"l":58.675,"n":126,"o":58.69,"t":"2026-10-20T14:15:00Z","v":4040,"vw":58.724524},{"c":58.995,"h":58.995,"l":58.78,"n":142,"o":58.78,"t":"2026-10-20T14:20:00Z","v":5963,"vw":58.879132},{"c":58.96,"h":58.99,"l":58.96,"n":159,"o":58.98,"t":"2026-10-20T14:25:00Z","v":3882,"vw":58.977398},{"c":59.03,"h":59.05,"l":59,"n":103,"o":59,"t":"2026-10-20T14:30:00Z","v":3384,"vw":59.028235},{"c":59.06,"h":59.09,"l":59.02,"n":95,"o":59.02,"t":"2026-10-20T14:35:00Z","v":4593,"vw":59.050682},{"c":59.05,"h":59.05,"l":58.98,"n":115,"o":59,"t":"2026-10-20T14:40:00Z","v":3945,"vw":59.002053},{"c":59.02,"h":59.1,"l":59.01,"n":123,"o":59.065,"t":"2026-10-20T14:45:00Z","v":3764,"vw":59.042973},{"c":59.01,"h":59.04,"l":59.01,"n":119,"o":59.02,"t":"2026-10-20T14:50:00Z","v":4808,"vw":59.02528},{"c":58.97,"h":59.04,"l":58.97,"n":195,"o":59.015,"t":"2026-10-20T14:55:00Z","v":12748,"vw":58.997494},{"c":58.86,"h":58.97,"l":58.86,"n":122,"o":58.95,"t":"2026-10-20T15:00:00Z","v":4434,"vw":58.925852},{"c":58.93,"h":58.93,"l":58.86,"n":164,"o":58.86,"t":"2026-10-20T15:05:00Z","v":13964,"vw":58.903181},{"c":58.87,"h":58.93,"l":58.835,"n":337,"o":58.905,"t":"2026-10-20T15:10:00Z","v":24135,"vw":58.888291},{"c":58.875,"h":58.91,"l":58.87,"n":144,"o":58.875,"t":"2026-10-20T15:15:00Z","v":11649,"vw":58.88036},{"c":58.875,"h":58.92,"l":58.81,"n":210,"o":58.885,"t":"2026-10-20T15:20:00Z","v":18969,"vw":58.87875},{"c":58.95,"h":58.95,"l":58.86,"n":152,"o":58.88,"t":"2026-10-20T15:25:00Z","v":11439,"vw":58.889166},{"c":58.88,"h":58.95,"l":58.88,"n":91,"o":58.95,"t":"2026-10-20T15:30:00Z","v":3329,"vw":58.903743},{"c":59,"h":59,"l":58.87,"n":145,"o":58.885,"t":"2026-10-20T15:35:00Z","v":5729,"vw":58.906779},{"c":58.99,"h":59.01,"l":58.95,"n":107,"o":59.009,"t":"2026-10-20T15:40:00Z","v":2790,"vw":58.98431},{"c":58.9998,"h":59.03,"l":58.955,"n":225,"o":59.015,"t":"2026-10-20T15:45:00Z","v":8035,"vw":58.98691},{"c":58.98,"h":58.98,"l":58.945,"n":102,"o":58.965,"t":"2026-10-20T15:50:00Z","v":4213,"vw":58.962163},{"c":58.91,"h":58.965,"l":58.91,"n":114,"o":58.965,"t":"2026-10-20T15:55:00Z","v":2844,"vw":58.943476},{"c":58.905,"h":58.95,"l":58.905,"n":134,"o":58.93,"t":"2026-10-20T16:00:00Z","v":3895,"vw":58.921506},{"c":58.935,"h":58.935,"l":58.905,"n":78,"o":58.905,"t":"2026-10-20T16:05:00Z","v":2985,"vw":58.922169},{"c":58.92,"h":58.95,"l":58.88,"n":131,"o":58.95,"t":"2026-10-20T16:10:00Z","v":5188,"vw":58.906203},{"c":58.945,"h":58.96,"l":58.9,"n":151,"o":58.93,"t":"2026-10-20T16:15:00Z","v":7072,"vw":58.924889},{"c":58.95,"h":58.96,"l":58.91,"n":165,"o":58.945,"t":"2026-10-20T16:20:00Z","v":10442,"vw":58.925871},{"c":58.98,"h":59,"l":58.96,"n":101,"o":58.96,"t":"2026-10-20T16:25:00Z","v":3490,"vw":58.98613},{"c":58.965,"h":59.01,"l":58.94,"n":155,"o":59,"t":"2026-10-20T16:30:00Z","v":6559,"vw":58.965409},{"c":58.91,"h":59,"l":58.91,"n":115,"o":58.99,"t":"2026-10-20T16:35:00Z","v":3997,"vw":58.968039},{"c":58.9,"h":58.91,"l":58.88,"n":130,"o":58.91,"t":"2026-10-20T16:40:00Z","v":3892,"vw":58.895313},{"c":58.88,"h":58.9099,"l":58.85,"n":146,"o":58.9,"t":"2026-10-20T16:45:00Z","v":9780,"vw":58.874265},{"c":58.815,"h":58.885,"l":58.815,"n":127,"o":58.885,"t":"2026-10-20T16:50:00Z","v":4406,"vw":58.845305},{"c":58.85,"h":58.85,"l":58.82,"n":105,"o":58.82,"t":"2026-10-20T16:55:00Z","v":3145,"vw":58.835772},{"c":58.86,"h":58.86,"l":58.83,"n":130,"o":58.85,"t":"2026-10-20T17:00:00Z","v":3935,"vw":58.845218},{"c":58.835,"h":58.86,"l":58.83,"n":110,"o":58.86,"t":"2026-10-20T17:05:00Z","v":4238,"vw":58.842323},{"c":58.9099,"h":58.9099,"l":58.85,"n":98,"o":58.85,"t":"2026-10-20T17:10:00Z","v":3581,"vw":58.879},{"c":58.89,"h":58.91,"l":58.88,"n":98,"o":58.91,"t":"2026-10-20T17:15:00Z","v":2861,"vw":58.883636},{"c":58.9,"h":58.935,"l":58.89,"n":172,"o":58.9,"t":"2026-10-20T17:20:00Z","v":6737,"vw":58.904394},{"c":58.87,"h":58.925,"l":58.87,"n":157,"o":58.91,"t":"2026-10-20T17:25:00Z","v":6590,"vw":58.900548},{"c":58.87,"h":58.88,"l":58.855,"n":135,"o":58.87,"t":"2026-10-20T17:30:00Z","v":9718,"vw":58.876963},{"c":58.93,"h":58.93,"l":58.88,"n":90,"o":58.88,"t":"2026-10-20T17:35:00Z","v":3292,"vw":58.912181},{"c":58.91,"h":58.96,"l":58.91,"n":94,"o":58.96,"t":"2026-10-20T17:40:00Z","v":2408,"vw":58.925702},{"c":58.97,"h":58.97,"l":58.91,"n":125,"o":58.91,"t":"2026-10-20T17:45:00Z","v":5630,"vw":58.957323},{"c":59.03,"h":59.03,"l":58.97,"n":113,"o":58.97,"t":"2026-10-20T17:50:00Z","v":4197,"vw":58.989474},{"c":59.06,"h":59.075,"l":59.04,"n":151,"o":59.04,"t":"2026-10-20T17:55:00Z","v":11061,"vw":59.054671},{"c":59.09,"h":59.09,"l":59.06,"n":89,"o":59.065,"t":"2026-10-20T18:00:00Z","v":3226,"vw":59.067592},{"c":59.15,"h":59.15,"l":59.075,"n":116,"o":59.075,"t":"2026-10-20T18:05:00Z","v":5538,"vw":59.091047},{"c":59.08,"h":59.15,"l":59.08,"n":145,"o":59.15,"t":"2026-10-20T18:10:00Z","v":7236,"vw":59.113946},{"c":59.13,"h":59.13,"l":59.08,"n":72,"o":59.08,"t":"2026-10-20T18:15:00Z","v":2185,"vw":59.113846},{"c":59.13,"h":59.17,"l":59.12,"n":137,"o":59.17,"t":"2026-10-20T18:20:00Z","v":4010,"vw":59.138384},{"c":59.155,"h":59.16,"l":59.12,"n":79,"o":59.12,"t":"2026-10-20T18:25:00Z","v":2665,"vw":59.136548},{"c":59.155,"h":59.18,"l":59.15,"n":164,"o":59.17,"t":"2026-10-20T18:30:00Z","v":5773,"vw":59.160578},{"c":59.21,"h":59.21,"l":59.155,"n":105,"o":59.155,"t":"2026-10-20T18:35:00Z","v":3788,"vw":59.187488},{"c":59.165,"h":59.21,"l":59.165,"n":228,"o":59.205,"t":"2026-10-20T18:40:00Z","v":16548,"vw":59.192108},{"c":59.185,"h":59.185,"l":59.11,"n":284,"o":59.15,"t":"2026-10-20T18:45:00Z","v":27280,"vw":59.133187},{"c":59.21,"h":59.21,"l":59.185,"n":178,"o":59.185,"t":"2026-10-20T18:50:00Z","v":8900,"vw":59.198578},{"c":59.2,"h":59.25,"l":59.17,"n":247,"o":59.23,"t":"2026-10-20T18:55:00Z","v":10188,"vw":59.209424},{"c":59.265,"h":59.28,"l":59.23,"n":162,"o":59.23,"t":"2026-10-20T19:00:00Z","v":22723,"vw":59.252911},{"c":59.255,"h":59.28,"l":59.205,"n":266,"o":59.28,"t":"2026-10-20T19:05:00Z","v":40410,"vw":59.256909},{"c":59.285,"h":59.29,"l":59.25,"n":164,"o":59.26,"t":"2026-10-20T19:10:00Z","v":8178,"vw":59.262734},{"c":59.335,"h":59.34,"l":59.28,"n":165,"o":59.31,"t":"2026-10-20T19:15:00Z","v":12809,"vw":59.310228},{"c":59.23,"h":59.34,"l":59.23,"n":326,"o":59.34,"t":"2026-10-20T19:20:00Z","v":25564,"vw":59.289951},{"c":59.26,"h":59.27,"l":59.23,"n":221,"o":59.23,"t":"2026-10-20T19:25:00Z","v":9255,"vw":59.256148},{"c":59.3,"h":59.305,"l":59.265,"n":273,"o":59.265,"t":"2026-10-20T19:30:00Z","v":15609,"vw":59.290083},{"c":59.36,"h":59.37,"l":59.31,"n":281,"o":59.31,"t":"2026-10-20T19:35:00Z","v":15715,"vw":59.353131},{"c":59.415,"h":59.415,"l":59.365,"n":442,"o":59.365,"t":"2026-10-20T19:40:00Z","v":28862,"vw":59.391526},{"c":59.4,"h":59.425,"l":59.37,"n":376,"o":59.4199,"t":"2026-10-20T19:45:00Z","v":18599,"vw":59.397847},{"c":59.175,"h":59.41,"l":59.175,"n":571,"o":59.41,"t":"2026-10-20T19:50:00Z","v":26103,"vw":59.293923},{"c":59.2,"h":59.25,"l":59.14,"n":1981,"o":59.19,"t":"2026-10-20T19:55:00Z","v":154200,"vw":59.192478},{"c":59.19,"h":59.19,"l":59.19,"n":50,"o":59.19,"t":"2026-10-20T20:00:00Z","v":325571,"vw":59.19},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-21T08:00:00Z","v":238,"vw":58.87},{"c":59.5,"h":59.54,"l":59.31,"n":119,"o":59.35,"t":"2026-10-21T13:30:00Z","v":9971,"vw":59.381189},{"c":59.36,"h":59.535,"l":59.35,"n":39,"o":59.535,"t":"2026-10-21T13:35:00Z","v":2203,"vw":59.405701},{"c":59.345,"h":59.36,"l":59.31,"n":29,"o":59.33,"t":"2026-10-21T13:40:00Z","v":1558,"vw":59.340179},{"c":59.39,"h":59.51,"l":59.36,"n":94,"o":59.42,"t":"2026-10-21T13:45:00Z","v":6107,"vw":59.442822},{"c":59.53,"h":59.56,"l":59.505,"n":59,"o":59.54,"t":"2026-10-21T13:50:00Z","v":2257,"vw":59.522588},{"c":59.39,"h":59.53,"l":59.39,"n":91,"o":59.51,"t":"2026-10-21T13:55:00Z","v":4532,"vw":59.462835},{"c":59.21,"h":59.36,"l":59.19,"n":181,"o":59.36,"t":"2026-10-21T14:00:00Z","v":9980,"vw":59.270902},{"c":59.235,"h":59.255,"l":59.17,"n":79,"o":59.17,"t":"2026-10-21T14:05:00Z","v":3452,"vw":59.209989},{"c":59.23,"h":59.29,"l":59.22,"n":134,"o":59.27,"t":"2026-10-21T14:10:00Z","v":9587,"vw":59.254079},{"c":59.3,"h":59.36,"l":59.2021,"n":201,"o":59.24,"t":"2026-10-21T14:15:00Z","v":12609,"vw":59.288302},{"c":59.235,"h":59.36,"l":59.23,"n":262,"o":59.31,"t":"2026-10-21T14:20:00Z","v":24621,"vw":59.291489},{"c":59.28,"h":59.28,"l":59.17,"n":124,"o":59.2,"t":"2026-10-21T14:25:00Z","v":4086,"vw":59.21057},{"c":59.23,"h":59.3,"l":59.23,"n":107,"o":59.28,"t":"2026-10-21T14:30:00Z","v":4258,"vw":59.24625},{"c":59.35,"h":59.35,"l":59.27,"n":93,"o":59.27,"t":"2026-10-21T14:35:00Z","v":2557,"vw":59.319444},{"c":59.28,"h":59.365,"l":59.28,"n":111,"o":59.34,"t":"2026-10-21T14:40:00Z","v":5115,"vw":59.304236},{"c":59.305,"h":59.35,"l":59.28,"n":120,"o":59.31,"t":"2026-10-21T14:45:00Z","v":3235,"vw":59.318645},{"c":59.14,"h":59.27,"l":59.14,"n":144,"o":59.27,"t":"2026-10-21T14:50:00Z","v":3370,"vw":59.210246},{"c":59.18,"h":59.24,"l":59.135,"n":114,"o":59.14,"t":"2026-10-21T14:55:00Z","v":8214,"vw":59.169607},{"c":59.04,"h":59.14,"l":58.995,"n":167,"o":59.14,"t":"2026-10-21T15:00:00Z","v":12921,"vw":59.061234},{"c":59.015,"h":59.06,"l":59.005,"n":101,"o":59.05,"t":"2026-10-21T15:05:00Z","v":3611,"vw":59.030476},{"c":59.02,"h":59.02,"l":58.99,"n":74,"o":59.01,"t":"2026-10-21T15:10:00Z","v":2442,"vw":59.009167},{"c":58.94,"h":59.025,"l":58.94,"n":158,"o":58.99,"t":"2026-10-21T15:15:00Z","v":6068,"vw":58.981729},{"c":59.035,"h":59.04,"l":58.97,"n":164,"o":58.97,"t":"2026-10-21T15:20:00Z","v":6979,"vw":59.013273},{"c":59.035,"h":59.06,"l":58.955,"n":154,"o":59.01,"t":"2026-10-21T15:25:00Z","v":5823,"vw":59.00879},{"c":58.96,"h":59.03,"l":58.96,"n":126,"o":59.03,"t":"2026-10-21T15:30:00Z","v":5012,"vw":58.998874},{"c":59.01,"h":59.01,"l":58.96,"n":152,"o":58.985,"t":"2026-10-21T15:35:00Z","v":6678,"vw":58.971937},{"c":58.975,"h":59.015,"l":58.975,"n":41,"o":59.015,"t":"2026-10-21T15:40:00Z","v":1552,"vw":59.000781},{"c":59.03,"h":59.045,"l":59,"n":126,"o":59,"t":"2026-10-21T15:45:00Z","v":4748,"vw":59.032048},{"c":59.08,"h":59.13,"l":59.05,"n":188,"o":59.05,"t":"2026-10-21T15:50:00Z","v":8575,"vw":59.095198},{"c":59.095,"h":59.11,"l":59.06,"n":100,"o":59.09,"t":"2026-10-21T15:55:00Z","v":4555,"vw":59.0825},{"c":59.12,"h":59.12,"l":59.075,"n":48,"o":59.075,"t":"2026-10-21T16:00:00Z","v":2839,"vw":59.111939},{"c":59.095,"h":59.15,"l":59.095,"n":166,"o":59.12,"t":"2026-10-21T16:05:00Z","v":9086,"vw":59.128133},{"c":59.135,"h":59.135,"l":59.05,"n":172,"o":59.07,"t":"2026-10-21T16:10:00Z","v":7019,"vw":59.078098},{"c":59.14,"h":59.16,"l":59.12,"n":92,"o":59.16,"t":"2026-10-21T16:15:00Z","v":3350,"vw":59.13385},{"c":59.185,"h":59.185,"l":59.145,"n":116,"o":59.145,"t":"2026-10-21T16:20:00Z","v":2775,"vw":59.168641},{"c":59.17,"h":59.195,"l":59.14,"n":110,"o":59.195,"t":"2026-10-21T16:25:00Z","v":6588,"vw":59.165204},{"c":59.155,"h":59.165,"l":59.13,"n":130,"o":59.15,"t":"2026-10-21T16:30:00Z","v":5940,"vw":59.146299},{"c":59.17,"h":59.2,"l":59.12,"n":189,"o":59.12,"t":"2026-10-21T16:35:00Z","v":9332,"vw":59.159088},{"c":59.3,"h":59.3,"l":59.16,"n":312,"o":59.17,"t":"2026-10-21T16:40:00Z","v":19062,"vw":59.215283},{"c":59.3,"h":59.33,"l":59.29,"n":84,"o":59.29,"t":"2026-10-21T16:45:00Z","v":5312,"vw":59.300627},{"c":59.27,"h":59.36,"l":59.27,"n":93,"o":59.36,"t":"2026-10-21T16:50:00Z","v":3514,"vw":59.301172},{"c":59.32,"h":59.32,"l":59.3,"n":32,"o":59.3,"t":"2026-10-21T16:55:00Z","v":1138,"vw":59.306667},{"c":59.29,"h":59.33,"l":59.28,"n":187,"o":59.305,"t":"2026-10-21T17:00:00Z","v":7578,"vw":59.299894},{"c":59.26,"h":59.28,"l":59.24,"n":108,"o":59.28,"t":"2026-10-21T17:05:00Z","v":7487,"vw":59.258379},{"c":59.115,"h":59.225,"l":59.1,"n":178,"o":59.22,"t":"2026-10-21T17:10:00Z","v":10535,"vw":59.173403},{"c":59.145,"h":59.16,"l":59.115,"n":129,"o":59.115,"t":"2026-10-21T17:15:00Z","v":5616,"vw":59.144632},{"c":59.21,"h":59.21,"l":59.11,"n":138,"o":59.145,"t":"2026-10-21T17:20:00Z","v":6615,"vw":59.153746},{"c":59.155,"h":59.23,"l":59.15,"n":137,"o":59.23,"t":"2026-10-21T17:25:00Z","v":8092,"vw":59.206201},{"c":59.125,"h":59.15,"l":59.11,"n":173,"o":59.15,"t":"2026-10-21T17:30:00Z","v":6094,"vw":59.126364},{"c":59.135,"h":59.15,"l":59.125,"n":96,"o":59.13,"t":"2026-10-21T17:35:00Z","v":3459,"vw":59.133301},{"c":59.155,"h":59.19,"l":59.1359,"n":155,"o":59.1359,"t":"2026-10-21T17:40:00Z","v":6882,"vw":59.159248},{"c":59.18,"h":59.18,"l":59.1101,"n":126,"o":59.14,"t":"2026-10-21T17:45:00Z","v":14886,"vw":59.134576},{"c":59.155,"h":59.2,"l":59.14,"n":130,"o":59.2,"t":"2026-10-21T17:50:00Z","v":8707,"vw":59.157299},{"c":59.11,"h":59.13,"l":59.11,"n":92,"o":59.13,"t":"2026-10-21T17:55:00Z","v":2989,"vw":59.121096},{"c":59.2025,"h":59.2025,"l":59.13,"n":172,"o":59.13,"t":"2026-10-21T18:00:00Z","v":5361,"vw":59.1517},{"c":59.16,"h":59.185,"l":59.105,"n":105,"o":59.18,"t":"2026-10-21T18:05:00Z","v":4493,"vw":59.153112},{"c":59.165,"h":59.18,"l":59.16,"n":44,"o":59.16,"t":"2026-10-21T18:10:00Z","v":1818,"vw":59.163062},{"c":59.13,"h":59.155,"l":59.12,"n":104,"o":59.155,"t":"2026-10-21T18:15:00Z","v":4180,"vw":59.130201},{"c":59.145,"h":59.165,"l":59.12,"n":129,"o":59.12,"t":"2026-10-21T18:20:00Z","v":6389,"vw":59.13808},{"c":59.21,"h":59.24,"l":59.17,"n":134,"o":59.17,"t":"2026-10-21T18:25:00Z","v":5175,"vw":59.201552},{"c":59.21,"h":59.22,"l":59.18,"n":99,"o":59.22,"t":"2026-10-21T18:30:00Z","v":4840,"vw":59.19899},{"c":59.36,"h":59.36,"l":59.215,"n":154,"o":59.215,"t":"2026-10-21T18:35:00Z","v":6009,"vw":59.291805},{"c":59.335,"h":59.39,"l":59.335,"n":156,"o":59.365,"t":"2026-10-21T18:40:00Z","v":8123,"vw":59.363009},{"c":59.29,"h":59.3529,"l":59.27,"n":192,"o":59.34,"t":"2026-10-21T18:45:00Z","v":11362,"vw":59.3218},{"c":59.27,"h":59.285,"l":59.24,"n":144,"o":59.28,"t":"2026-10-21T18:50:00Z","v":6621,"vw":59.264701},{"c":59.18,"h":59.26,"l":59.18,"n":219,"o":59.26,"t":"2026-10-21T18:55:00Z","v":9156,"vw":59.203117},{"c":59.15,"h":59.19,"l":59.11,"n":284,"o":59.17,"t":"2026-10-21T19:00:00Z","v":11697,"vw":59.155877},{"c":59.11,"h":59.19,"l":59.1,"n":199,"o":59.16,"t":"2026-10-21T19:05:00Z","v":8250,"vw":59.149345},{"c":59.08,"h":59.105,"l":59.04,"n":220,"o":59.09,"t":"2026-10-21T19:10:00Z","v":7904,"vw":59.079474},{"c":59.15,"h":59.15,"l":59.07,"n":248,"o":59.08,"t":"2026-10-21T19:15:00Z","v":9953,"vw":59.107414},{"c":59.3,"h":59.3,"l":59.18,"n":282,"o":59.18,"t":"2026-10-21T19:20:00Z","v":11643,"vw":59.245109},{"c":59.35,"h":59.36,"l":59.32,"n":316,"o":59.32,"t":"2026-10-21T19:25:00Z","v":13010,"vw":59.340905},{"c":59.29,"h":59.4,"l":59.27,"n":505,"o":59.385,"t":"2026-10-21T19:30:00Z","v":27168,"vw":59.337317},{"c":59.34,"h":59.34,"l":59.28,"n":387,"o":59.29,"t":"2026-10-21T19:35:00Z","v":15812,"vw":59.310181},{"c":59.4,"h":59.41,"l":59.32,"n":485,"o":59.34,"t":"2026-10-21T19:40:00Z","v":23938,"vw":59.348947},{"c":59.4,"h":59.425,"l":59.32,"n":589,"o":59.4,"t":"2026-10-21T19:45:00Z","v":25254,"vw":59.348655},{"c":59.36,"h":59.39,"l":59.3,"n":823,"o":59.38,"t":"2026-10-21T19:50:00Z","v":62496,"vw":59.3457},{"c":59.42,"h":59.51,"l":59.36,"n":2648,"o":59.37,"t":"2026-10-21T19:55:00Z","v":199499,"vw":59.443504},{"c":59.4,"h":59.4,"l":59.4,"n":50,"o":59.4,"t":"2026-10-21T20:00:00Z","v":439239,"vw":59.4},{"c":56.995,"h":57.66,"l":55.76,"n":745,"o":55.99,"t":"2026-10-22T13:30:00Z","v":153248,"vw":56.699384},{"c":57.27,"h":57.36,"l":56.92,"n":975,"o":57.07,"t":"2026-10-22T13:35:00Z","v":108244,"vw":57.142863},{"c":57.33,"h":57.43,"l":57.07,"n":535,"o":57.275,"t":"2026-10-22T13:40:00Z","v":41446,"vw":57.229594},{"c":57.065,"h":57.4,"l":57.03,"n":676,"o":57.33,"t":"2026-10-22T13:45:00Z","v":32122,"vw":57.296309},{"c":57.245,"h":57.43,"l":57.06,"n":1006,"o":57.09,"t":"2026-10-22T13:50:00Z","v":133139,"vw":57.293865},{"c":57.155,"h":57.35,"l":57.15,"n":210,"o":57.2,"t":"2026-10-22T13:55:00Z","v":19308,"vw":57.312911},{"c":57.02,"h":57.32,"l":56.9,"n":480,"o":57.16,"t":"2026-10-22T14:00:00Z","v":33080,"vw":57.164264},{"c":57.01,"h":57.03,"l":56.82,"n":598,"o":56.975,"t":"2026-10-22T14:05:00Z","v":44359,"vw":56.905218},{"c":56.98,"h":57.07,"l":56.77,"n":386,"o":57.02,"t":"2026-10-22T14:10:00Z","v":26935,"vw":56.913363},{"c":57.08,"h":57.1,"l":56.965,"n":247,"o":57,"t":"2026-10-22T14:15:00Z","v":11197,"vw":57.042462},{"c":57.05,"h":57.195,"l":57.03,"n":361,"o":57.08,"t":"2026-10-22T14:20:00Z","v":24106,"vw":57.116327},{"c":57.11,"h":57.24,"l":57.04,"n":399,"o":57.04,"t":"2026-10-22T14:25:00Z","v":17805,"vw":57.140624},{"c":56.975,"h":57.185,"l":56.9,"n":264,"o":57.135,"t":"2026-10-22T14:30:00Z","v":19287,"vw":57.11866},{"c":57.33,"h":57.355,"l":56.9846,"n":631,"o":57.015,"t":"2026-10-22T14:35:00Z","v":40898,"vw":57.176104},{"c":57.41,"h":57.48,"l":57.235,"n":333,"o":57.33,"t":"2026-10-22T14:40:00Z","v":21907,"vw":57.323987},{"c":57.5,"h":57.545,"l":57.35,"n":562,"o":57.415,"t":"2026-10-22T14:45:00Z","v":36267,"vw":57.47195},{"c":57.365,"h":57.53,"l":57.24,"n":1175,"o":57.455,"t":"2026-10-22T14:50:00Z","v":119803,"vw":57.403154},{"c":57.505,"h":57.58,"l":57.39,"n":341,"o":57.43,"t":"2026-10-22T14:55:00Z","v":16239,"vw":57.507309},{"c":57.39,"h":57.55,"l":57.39,"n":365,"o":57.505,"t":"2026-10-22T15:00:00Z","v":78411,"vw":57.500292},{"c":57.3,"h":57.43,"l":57.24,"n":431,"o":57.43,"t":"2026-10-22T15:05:00Z","v":44462,"vw":57.322414},{"c":57.285,"h":57.34,"l":57.15,"n":457,"o":57.295,"t":"2026-10-22T15:10:00Z","v":88811,"vw":57.251185},{"c":56.89,"h":57.285,"l":56.89,"n":1494,"o":57.285,"t":"2026-10-22T15:15:00Z","v":95989,"vw":57.108821},{"c":55.715,"h":56.91,"l":55.5,"n":1535,"o":56.88,"t":"2026-10-22T15:20:00Z","v":246826,"vw":56.373716},{"c":55.41,"h":55.73,"l":55.24,"n":633,"o":55.73,"t":"2026-10-22T15:25:00Z","v":128696,"vw":55.628119},{"c":55.66,"h":55.735,"l":55.24,"n":944,"o":55.35,"t":"2026-10-22T15:30:00Z","v":84828,"vw":55.522909},{"c":55.655,"h":55.6707,"l":55.5,"n":640,"o":55.64,"t":"2026-10-22T15:35:00Z","v":58706,"vw":55.566576},{"c":55.6,"h":55.78,"l":55.51,"n":310,"o":55.66,"t":"2026-10-22T15:40:00Z","v":20122,"vw":55.683842},{"c":55.4,"h":55.625,"l":55.32,"n":270,"o":55.5,"t":"2026-10-22T15:45:00Z","v":27990,"vw":55.514686},{"c":55.305,"h":55.46,"l":55.14,"n":337,"o":55.39,"t":"2026-10-22T15:50:00Z","v":27544,"vw":55.304533},{"c":55.335,"h":55.39,"l":55.14,"n":714,"o":55.27,"t":"2026-10-22T15:55:00Z","v":70786,"vw":55.319421},{"c":55.31,"h":55.49,"l":55.27,"n":482,"o":55.27,"t":"2026-10-22T16:00:00Z","v":22378,"vw":55.365421},{"c":55.315,"h":55.32,"l":55.21,"n":488,"o":55.23,"t":"2026-10-22T16:05:00Z","v":17886,"vw":55.25953},{"c":55.29,"h":55.4,"l":55.25,"n":355,"o":55.36,"t":"2026-10-22T16:10:00Z","v":23728,"vw":55.338763},{"c":55.33,"h":55.33,"l":55.13,"n":441,"o":55.275,"t":"2026-10-22T16:15:00Z","v":18388,"vw":55.217439},{"c":55.565,"h":55.61,"l":55.37,"n":559,"o":55.37,"t":"2026-10-22T16:20:00Z","v":27337,"vw":55.534843},{"c":55.62,"h":55.71,"l":55.515,"n":353,"o":55.56,"t":"2026-10-22T16:25:00Z","v":23271,"vw":55.616233},{"c":55.385,"h":55.63,"l":55.29,"n":548,"o":55.62,"t":"2026-10-22T16:30:00Z","v":34096,"vw":55.433575},{"c":55.2,"h":55.41,"l":55.15,"n":486,"o":55.41,"t":"2026-10-22T16:35:00Z","v":36671,"vw":55.234077},{"c":55.32,"h":55.36,"l":55.17,"n":464,"o":55.21,"t":"2026-10-22T16:40:00Z","v":37246,"vw":55.273416},{"c":55.45,"h":55.45,"l":55.29,"n":577,"o":55.325,"t":"2026-10-22T16:45:00Z","v":27101,"vw":55.373683},{"c":55.315,"h":55.505,"l":55.315,"n":477,"o":55.49,"t":"2026-10-22T16:50:00Z","v":29947,"vw":55.463447},{"c":55.4,"h":55.49,"l":55.315,"n":287,"o":55.315,"t":"2026-10-22T16:55:00Z","v":14975,"vw":55.380205},{"c":55.375,"h":55.44,"l":55.295,"n":655,"o":55.38,"t":"2026-10-22T17:00:00Z","v":31955,"vw":55.348601},{"c":55.3299,"h":55.4,"l":55.248,"n":445,"o":55.38,"t":"2026-10-22T17:05:00Z","v":31607,"vw":55.353088},{"c":55.455,"h":55.49,"l":55.305,"n":343,"o":55.33,"t":"2026-10-22T17:10:00Z","v":23056,"vw":55.399207},{"c":55.365,"h":55.46,"l":55.29,"n":429,"o":55.455,"t":"2026-10-22T17:15:00Z","v":25061,"vw":55.385608},{"c":55.33,"h":55.52,"l":55.32,"n":646,"o":55.33,"t":"2026-10-22T17:20:00Z","v":53167,"vw":55.385977},{"c":55.45,"h":55.47,"l":55.36,"n":227,"o":55.36,"t":"2026-10-22T17:25:00Z","v":11437,"vw":55.417139},{"c":55.23,"h":55.43,"l":55.23,"n":587,"o":55.41,"t":"2026-10-22T17:30:00Z","v":36604,"vw":55.357112},{"c":55.3,"h":55.33,"l":55.22,"n":351,"o":55.23,"t":"2026-10-22T17:35:00Z","v":13344,"vw":55.285673},{"c":55.175,"h":55.415,"l":55.15,"n":794,"o":55.35,"t":"2026-10-22T17:40:00Z","v":42369,"vw":55.287743},{"c":55.335,"h":55.35,"l":55.13,"n":639,"o":55.18,"t":"2026-10-22T17:45:00Z","v":29881,"vw":55.257242},{"c":55.34,"h":55.34,"l":55.23,"n":488,"o":55.32,"t":"2026-10-22T17:50:00Z","v":24374,"vw":55.295587},{"c":55.27,"h":55.34,"l":55.26,"n":486,"o":55.34,"t":"2026-10-22T17:55:00Z","v":26029,"vw":55.297709},{"c":55.1,"h":55.29,"l":55.1,"n":536,"o":55.29,"t":"2026-10-22T18:00:00Z","v":26114,"vw":55.179955},{"c":55.055,"h":55.09,"l":55.02,"n":337,"o":55.085,"t":"2026-10-22T18:05:00Z","v":13285,"vw":55.059047},{"c":55.075,"h":55.1253,"l":55.05,"n":484,"o":55.05,"t":"2026-10-22T18:10:00Z","v":28724,"vw":55.086562},{"c":55.11,"h":55.12,"l":55.02,"n":415,"o":55.09,"t":"2026-10-22T18:15:00Z","v":20677,"vw":55.072025},{"c":55.29,"h":55.43,"l":55.09,"n":607,"o":55.125,"t":"2026-10-22T18:20:00Z","v":43291,"vw":55.279036},{"c":55.22,"h":55.395,"l":55.205,"n":492,"o":55.285,"t":"2026-10-22T18:25:00Z","v":35380,"vw":55.324116},{"c":55.1525,"h":55.215,"l":55.09,"n":411,"o":55.215,"t":"2026-10-22T18:30:00Z","v":21021,"vw":55.157536},{"c":55.24,"h":55.24,"l":55.14,"n":367,"o":55.14,"t":"2026-10-22T18:35:00Z","v":16261,"vw":55.1881},{"c":55.245,"h":55.25,"l":55.145,"n":386,"o":55.2,"t":"2026-10-22T18:40:00Z","v":20814,"vw":55.196735},{"c":55.26,"h":55.335,"l":55.205,"n":512,"o":55.245,"t":"2026-10-22T18:45:00Z","v":32051,"vw":55.288674},{"c":55.27,"h":55.3,"l":55.155,"n":517,"o":55.23,"t":"2026-10-22T18:50:00Z","v":30833,"vw":55.242252},{"c":55.29,"h":55.335,"l":55.24,"n":649,"o":55.27,"t":"2026-10-22T18:55:00Z","v":61590,"vw":55.296801},{"c":55.41,"h":55.51,"l":55.245,"n":681,"o":55.295,"t":"2026-10-22T19:00:00Z","v":66001,"vw":55.338335},{"c":55.4,"h":55.465,"l":55.35,"n":541,"o":55.41,"t":"2026-10-22T19:05:00Z","v":32665,"vw":55.413887},{"c":55.32,"h":55.47,"l":55.32,"n":664,"o":55.4,"t":"2026-10-22T19:10:00Z","v":54586,"vw":55.412998},{"c":55.395,"h":55.48,"l":55.32,"n":588,"o":55.32,"t":"2026-10-22T19:15:00Z","v":48294,"vw":55.403934},{"c":55.4,"h":55.47,"l":55.37,"n":706,"o":55.395,"t":"2026-10-22T19:20:00Z","v":48127,"vw":55.428092},{"c":55.455,"h":55.515,"l":55.34,"n":825,"o":55.38,"t":"2026-10-22T19:25:00Z","v":60947,"vw":55.452984},{"c":55.69,"h":55.75,"l":55.41,"n":1151,"o":55.46,"t":"2026-10-22T19:30:00Z","v":86054,"vw":55.568598},{"c":55.81,"h":55.88,"l":55.685,"n":687,"o":55.7,"t":"2026-10-22T19:35:00Z","v":45392,"vw":55.804349},{"c":55.51,"h":55.805,"l":55.505,"n":1005,"o":55.8,"t":"2026-10-22T19:40:00Z","v":67427,"vw":55.625237},{"c":55.415,"h":55.57,"l":55.31,"n":1215,"o":55.5,"t":"2026-10-22T19:45:00Z","v":78694,"vw":55.408747},{"c":55.39,"h":55.49,"l":55.36,"n":1423,"o":55.39,"t":"2026-10-22T19:50:00Z","v":113837,"vw":55.440354},{"c":55.3,"h":55.57,"l":55.24,"n":4952,"o":55.39,"t":"2026-10-22T19:55:00Z","v":481990,"vw":55.399733},{"c":55.29,"h":55.29,"l":55.29,"n":57,"o":55.29,"t":"2026-10-22T20:00:00Z","v":556770,"vw":55.29}],"history":[{"c":54.55,"h":54.91,"l":53.93,"n":22534,"o":54.79,"t":"2024-10-21T04:00:00Z","v":2029466,"vw":54.471865},{"c":55,"h":55.18,"l":54.165,"n":15204,"o":54.41,"t":"2024-10-22T04:00:00Z","v":1699407,"vw":54.888479},{"c":55.22,"h":55.26,"l":54.5,"n":13898,"o":54.88,"t":"2024-10-23T04:00:00Z","v":1488097,"vw":55.087153},{"c":54.55,"h":55.31,"l":54.29,"n":20229,"o":55.23,"t":"2024-10-24T04:00:00Z","v":1385405,"vw":54.595001},{"c":53.61,"h":54.8,"l":53.475,"n":16598,"o":54.75,"t":"2024-10-25T04:00:00Z","v":1230474,"vw":53.764093},{"c":53.57,"h":54.01,"l":53.19,"n":11347,"o":53.69,"t":"2024-10-28T04:00:00Z","v":908693,"vw":53.490919},{"c":52.84,"h":53.47,"l":52.81,"n":10738,"o":53.44,"t":"2024-10-29T04:00:00Z","v":645872,"vw":52.942203},{"c":53.4,"h":53.68,"l":52.82,"n":11836,"o":52.97,"t":"2024-10-30T04:00:00Z","v":710190,"vw":53.434908},{"c":52.49,"h":53.51,"l":52.45,"n":13808,"o":53.07,"t":"2024-10-31T04:00:00Z","v":1016812,"vw":52.794636},{"c":52.72,"h":53.3,"l":52.51,"n":11717,"o":52.74,"t":"2024-11-01T04:00:00Z","v":695617,"vw":52.752474},{"c":52.59,"h":53.2,"l":52.315,"n":12635,"o":52.71,"t":"2024-11-04T05:00:00Z","v":671103,"vw":52.610614},{"c":53.05,"h":53.05,"l":52.21,"n":9821,"o":52.33,"t":"2024-11-05T05:00:00Z","v":582296,"vw":52.789078},{"c":52.84,"h":54.07,"l":52.29,"n":13581,"o":54.07,"t":"2024-11-06T05:00:00Z","v":1642803,"vw":52.790824},{"c":52.75,"h":53.17,"l":52.26,"n":13660,"o":52.92,"t":"2024-11-07T05:00:00Z","v":1178947,"vw":52.719752},{"c":53.55,"h":53.56,"l":52.66,"n":11814,"o":52.93,"t":"2024-11-08T05:00:00Z","v":990642,"vw":53.345399},{"c":53.41,"h":54.06,"l":53.26,"n":10172,"o":53.38,"t":"2024-11-11T05:00:00Z","v":994204,"vw":53.500192},{"c":52.85,"h":53.5,"l":52.75,"n":11812,"o":53.22,"t":"2024-11-12T05:00:00Z","v":1013395,"vw":53.001746},{"c":53.63,"h":53.91,"l":52.99,"n":11158,"o":53.23,"t":"2024-11-13T05:00:00Z","v":666610,"vw":53.621298},{"c":52.44,"h":53.77,"l":52.3,"n":10369,"o":53.63,"t":"2024-11-14T05:00:00Z","v":691485,"vw":52.754646},{"c":52.44,"h":52.57,"l":52,"n":9657,"o":52.48,"t":"2024-11-15T05:00:00Z","v":609103,"vw":52.402236},{"c":52.65,"h":52.705,"l":51.84,"n":11056,"o":52.05,"t":"2024-11-18T05:00:00Z","v":621881,"vw":52.530816},{"c":52.99,"h":53.19,"l":52.2,"n":10378,"o":52.41,"t":"2024-11-19T05:00:00Z","v":773366,"vw":52.983834},{"c":52.77,"h":52.99,"l":52.36,"n":11168,"o":52.63,"t":"2024-11-20T05:00:00Z","v":1057630,"vw":52.737829},{"c":52.69,"h":53.16,"l":52.55,"n":10052,"o":52.73,"t":"2024-11-21T05:00:00Z","v":592073,"vw":52.810619},{"c":53.75,"h":53.79,"l":52.89,"n":11798,"o":52.89,"t":"2024-11-22T05:00:00Z","v":806318,"vw":53.592917},{"c":54.47,"h":55.25,"l":54.03,"n":13567,"o":54.03,"t":"2024-11-25T05:00:00Z","v":875086,"vw":54.549131},{"c":53.85,"h":54.51,"l":53.65,"n":12054,"o":54.51,"t":"2024-11-26T05:00:00Z","v":593341,"vw":53.936616},{"c":54.08,"h":54.76,"l":53.66,"n":12420,"o":54.25,"t":"2024-11-27T05:00:00Z","v":1261703,"vw":54.18136},{"c":53.45,"h":54.31,"l":53.43,"n":7430,"o":54.09,"t":"2024-11-29T05:00:00Z","v":708315,"vw":53.775485},{"c":52.98,"h":53.485,"l":52.59,"n":13236,"o":53.26,"t":"2024-12-02T05:00:00Z","v":788481,"vw":52.950917},{"c":52.76,"h":52.98,"l":52.55,"n":11862,"o":52.88,"t":"2024-12-03T05:00:00Z","v":701590,"vw":52.760722},{"c":52.42,"h":53,"l":52.19,"n":9954,"o":52.7,"t":"2024-12-04T05:00:00Z","v":599155,"vw":52.398569},{"c":52.03,"h":52.315,"l":51.825,"n":10429,"o":52.13,"t":"2024-12-05T05:00:00Z","v":1267685,"vw":52.05374},{"c":51.56,"h":52.305,"l":51.12,"n":8230,"o":52.25,"t":"2024-12-06T05:00:00Z","v":574370,"vw":51.540291},{"c":52.78,"h":53.08,"l":51.48,"n":10639,"o":51.48,"t":"2024-12-09T05:00:00Z","v":954727,"vw":52.722469},{"c":52.28,"h":53.07,"l":52.045,"n":12502,"o":52.69,"t":"2024-12-10T05:00:00Z","v":1061428,"vw":52.489803},{"c":52.05,"h":52.66,"l":51.9778,"n":9495,"o":52.31,"t":"2024-12-11T05:00:00Z","v":688469,"vw":52.106917},{"c":52.1,"h":52.56,"l":51.95,"n":9732,"o":52,"t":"2024-12-12T05:00:00Z","v":526119,"vw":52.152593},{"c":52.8,"h":52.91,"l":51.83,"n":13398,"o":51.83,"t":"2024-12-13T05:00:00Z","v":770735,"vw":52.66583},{"c":52.45,"h":53.14,"l":52.35,"n":13989,"o":52.77,"t":"2024-12-16T05:00:00Z","v":1001027,"vw":52.634846},{"c":52.01,"h":52.8,"l":51.87,"n":15059,"o":52.29,"t":"2024-12-17T05:00:00Z","v":863394,"vw":52.117849},{"c":50.06,"h":52.39,"l":50,"n":13642,"o":51.97,"t":"2024-12-18T05:00:00Z","v":1045010,"vw":50.786901},{"c":49.6,"h":50.58,"l":49.49,"n":19400,"o":50.02,"t":"2024-12-19T05:00:00Z","v":2008636,"vw":49.811296},{"c":50.73,"h":51.025,"l":49.815,"n":19389,"o":49.84,"t":"2024-12-20T05:00:00Z","v":2773732,"vw":50.589127},{"c":50.52,"h":50.81,"l":50.22,"n":11379,"o":50.38,"t":"2024-12-23T05:00:00Z","v":787366,"vw":50.498587},{"c":50.82,"h":50.85,"l":50.24,"n":5495,"o":50.35,"t":"2024-12-24T05:00:00Z","v":325403,"vw":50.639127},{"c":51.04,"h":51.24,"l":50.57,"n":9580,"o":50.64,"t":"2024-12-26T05:00:00Z","v":603417,"vw":51.015361},{"c":50.37,"h":51.16,"l":50.24,"n":13579,"o":50.59,"t":"2024-12-27T05:00:00Z","v":873809,"vw":50.483972},{"c":50.08,"h":50.31,"l":49.61,"n":14668,"o":50.14,"t":"2024-12-30T05:00:00Z","v":2077432,"vw":50.048802},{"c":50.13,"h":50.37,"l":49.67,"n":13568,"o":50.15,"t":"2024-12-31T05:00:00Z","v":979672,"vw":50.051642},{"c":49.48,"h":50.29,"l":49.43,"n":13169,"o":50.1,"t":"2025-01-02T05:00:00Z","v":728968,"vw":49.68306},{"c":50.22,"h":50.265,"l":49.3,"n":9316,"o":49.45,"t":"2025-01-03T05:00:00Z","v":598543,"vw":50.110056},{"c":49.82,"h":50.79,"l":49.82,"n":12352,"o":50.17,"t":"2025-01-06T05:00:00Z","v":775694,"vw":50.161778},{"c":49.52,"h":50.35,"l":49.27,"n":12336,"o":50.22,"t":"2025-01-07T05:00:00Z","v":524575,"vw":49.522057},{"c":49.36,"h":49.83,"l":48.9,"n":9771,"o":49.62,"t":"2025-01-08T05:00:00Z","v":601537,"vw":49.325891},{"c":48.46,"h":48.82,"l":48.38,"n":9126,"o":48.43,"t":"2025-01-10T05:00:00Z","v":522115,"vw":48.525562},{"c":49.16,"h":49.2,"l":48.3,"n":10362,"o":48.38,"t":"2025-01-13T05:00:00Z","v":628429,"vw":48.942132},{"c":49.95,"h":50.325,"l":49.31,"n":10857,"o":49.31,"t":"2025-01-14T05:00:00Z","v":647372,"vw":50.035573},{"c":50.11,"h":51.21,"l":50.06,"n":11840,"o":51.21,"t":"2025-01-15T05:00:00Z","v":781424,"vw":50.312736},{"c":51.41,"h":51.48,"l":50.1587,"n":13806,"o":50.24,"t":"2025-01-16T05:00:00Z","v":973819,"vw":51.095403},{"c":50.78,"h":51.72,"l":50.66,"n":10675,"o":51.51,"t":"2025-01-17T05:00:00Z","v":732175,"vw":50.94569},{"c":53.2,"h":53.29,"l":51.15,"n":11907,"o":51.15,"t":"2025-01-21T05:00:00Z","v":907284,"vw":52.71722},{"c":52.37,"h":53.13,"l":52.34,"n":14631,"o":53.03,"t":"2025-01-22T05:00:00Z","v":1039189,"vw":52.688109},{"c":53.03,"h":53.23,"l":52.155,"n":13828,"o":52.44,"t":"2025-01-23T05:00:00Z","v":1413006,"vw":52.923447},{"c":53.37,"h":53.67,"l":52.64,"n":14767,"o":52.75,"t":"2025-01-24T05:00:00Z","v":1168775,"vw":53.391388},{"c":53.75,"h":54.47,"l":53.455,"n":16422,"o":53.8,"t":"2025-01-27T05:00:00Z","v":1161091,"vw":53.797507},{"c":53.52,"h":53.925,"l":53.31,"n":13864,"o":53.46,"t":"2025-01-28T05:00:00Z","v":972976,"vw":53.679712},{"c":52.82,"h":53.6,"l":52.475,"n":9543,"o":53.6,"t":"2025-01-29T05:00:00Z","v":475240,"vw":52.966811},{"c":53.55,"h":53.85,"l":52.6,"n":10215,"o":53.37,"t":"2025-01-30T05:00:00Z","v":705479,"vw":53.639085},{"c":53.39,"h":53.925,"l":53.19,"n":11832,"o":53.82,"t":"2025-01-31T05:00:00Z","v":779536,"vw":53.560706},{"c":53.15,"h":53.52,"l":52.02,"n":17199,"o":52.57,"t":"2025-02-03T05:00:00Z","v":1418184,"vw":52.955725},{"c":53.75,"h":54.15,"l":52.64,"n":17328,"o":52.68,"t":"2025-02-04T05:00:00Z","v":1722318,"vw":53.741191},{"c":53.8,"h":54.3,"l":53.36,"n":20012,"o":54.07,"t":"2025-02-05T05:00:00Z","v":1426539,"vw":53.684904},{"c":55.15,"h":56.49,"l":54.245,"n":37509,"o":56.01,"t":"2025-02-06T05:00:00Z","v":6194722,"vw":54.98215},{"c":54.9,"h":55.11,"l":54.47,"n":15390,"o":55.11,"t":"2025-02-07T05:00:00Z","v":1334425,"vw":54.789917},{"c":55,"h":55.34,"l":54.61,"n":19260,"o":54.97,"t":"2025-02-10T05:00:00Z","v":1746895,"vw":54.943345},{"c":56.02,"h":56.33,"l":54.61,"n":21441,"o":54.61,"t":"2025-02-11T05:00:00Z","v":1399267,"vw":55.831315},{"c":55.27,"h":55.79,"l":54.79,"n":13131,"o":54.94,"t":"2025-02-12T05:00:00Z","v":902892,"vw":55.396753},{"c":55.85,"h":55.9,"l":55.05,"n":15248,"o":55.39,"t":"2025-02-13T05:00:00Z","v":906826,"vw":55.561188},{"c":55.61,"h":56.44,"l":55.56,"n":9688,"o":56,"t":"2025-02-14T05:00:00Z","v":504266,"vw":55.747845},{"c":55.74,"h":56.1081,"l":55.48,"n":10732,"o":55.48,"t":"2025-02-18T05:00:00Z","v":512574,"vw":55.760742},{"c":55.62,"h":55.86,"l":55.3,"n":11466,"o":55.3,"t":"2025-02-19T05:00:00Z","v":501545,"vw":55.619412},{"c":55.77,"h":55.96,"l":55.35,"n":11002,"o":55.49,"t":"2025-02-20T05:00:00Z","v":503377,"vw":55.687561},{"c":55.71,"h":56.365,"l":55.12,"n":15168,"o":56.29,"t":"2025-02-21T05:00:00Z","v":1527507,"vw":55.630468},{"c":56.15,"h":56.45,"l":55.63,"n":12081,"o":55.71,"t":"2025-02-24T05:00:00Z","v":517034,"vw":56.194947},{"c":56.66,"h":57.02,"l":56.3,"n":19022,"o":56.3,"t":"2025-02-25T05:00:00Z","v":1308359,"vw":56.742468},{"c":56.82,"h":57.23,"l":56.6,"n":11286,"o":56.9,"t":"2025-02-26T05:00:00Z","v":763503,"vw":56.833718},{"c":56.98,"h":57.43,"l":56.64,"n":13111,"o":56.85,"t":"2025-02-27T05:00:00Z","v":1182106,"vw":57.090575},{"c":57.08,"h":57.325,"l":56.41,"n":18334,"o":57.05,"t":"2025-02-28T05:00:00Z","v":1905047,"vw":56.998746},{"c":57.02,"h":57.5606,"l":56.61,"n":14580,"o":57.05,"t":"2025-03-03T05:00:00Z","v":831876,"vw":57.062254},{"c":56.64,"h":57.23,"l":56.605,"n":17407,"o":56.87,"t":"2025-03-04T05:00:00Z","v":1052111,"vw":56.806156},{"c":57.99,"h":58.16,"l":55.99,"n":21515,"o":56.34,"t":"2025-03-05T05:00:00Z","v":2616521,"vw":57.783113},{"c":57.64,"h":58.14,"l":57.17,"n":20805,"o":57.49,"t":"2025-03-06T05:00:00Z","v":2294979,"vw":57.630631},{"c":57.5,"h":58.165,"l":57.11,"n":16031,"o":57.81,"t":"2025-03-07T05:00:00Z","v":1160884,"vw":57.511922},{"c":55.84,"h":57.92,"l":55.73,"n":19937,"o":57.36,"t":"2025-03-10T04:00:00Z","v":1525905,"vw":56.319153},{"c":56.1,"h":56.6,"l":55.61,"n":22075,"o":56.16,"t":"2025-03-11T04:00:00Z","v":1569636,"vw":56.117756},{"c":56.09,"h":56.725,"l":56.02,"n":17355,"o":56.19,"t":"2025-03-12T04:00:00Z","v":1200658,"vw":56.221303},{"c":54.3,"h":56.69,"l":54.27,"n":16861,"o":56.2,"t":"2025-03-13T04:00:00Z","v":913360,"vw":54.726571},{"c":55.08,"h":55.2994,"l":54.56,"n":17356,"o":54.77,"t":"2025-03-14T04:00:00Z","v":1169708,"vw":55.038436},{"c":55.58,"h":55.78,"l":54.86,"n":16323,"o":54.86,"t":"2025-03-17T04:00:00Z","v":912445,"vw":55.543634},{"c":55.16,"h":56,"l":55.06,"n":17437,"o":55.58,"t":"2025-03-18T04:00:00Z","v":1336229,"vw":55.21487},{"c":55.15,"h":55.76,"l":54.74,"n":15691,"o":55.2,"t":"2025-03-19T04:00:00Z","v":1175812,"vw":55.194759},{"c":54.97,"h":55.4721,"l":54.69,"n":15271,"o":55.04,"t":"2025-03-20T04:00:00Z","v":994151,"vw":54.976993},{"c":53.51,"h":54.965,"l":53.34,"n":16982,"o":54.65,"t":"2025-03-21T04:00:00Z","v":1625242,"vw":53.717008},{"c":54.27,"h":54.35,"l":53.39,"n":13621,"o":53.85,"t":"2025-03-24T04:00:00Z","v":978201,"vw":54.071617},{"c":54.1,"h":54.4,"l":53.58,"n":18908,"o":54.2,"t":"2025-03-25T04:00:00Z","v":1335001,"vw":54.091437},{"c":54.41,"h":54.62,"l":54.05,"n":11103,"o":54.13,"t":"2025-03-26T04:00:00Z","v":719946,"vw":54.365465},{"c":54.25,"h":54.98,"l":54.16,"n":11739,"o":54.55,"t":"2025-03-27T04:00:00Z","v":736302,"vw":54.417336},{"c":53.65,"h":54.53,"l":53.27,"n":14699,"o":54.53,"t":"2025-03-28T04:00:00Z","v":839516,"vw":53.606985},{"c":53.96,"h":54.31,"l":53.3,"n":16194,"o":53.3,"t":"2025-03-31T04:00:00Z","v":1152475,"vw":53.946641},{"c":53.91,"h":54.24,"l":53.18,"n":14088,"o":53.91,"t":"2025-04-01T04:00:00Z","v":945784,"vw":53.796172},{"c":54.05,"h":54.15,"l":53.43,"n":15662,"o":53.88,"t":"2025-04-02T04:00:00Z","v":1031715,"vw":53.907127},{"c":50.03,"h":53.11,"l":49.77,"n":31917,"o":52.39,"t":"2025-04-03T04:00:00Z","v":2622802,"vw":50.874939},{"c":47.68,"h":48.9,"l":46.74,"n":37948,"o":48.9,"t":"2025-04-04T04:00:00Z","v":2146775,"vw":47.623572},{"c":45.28,"h":47.81,"l":44.01,"n":35625,"o":45.94,"t":"2025-04-07T04:00:00Z","v":3079384,"vw":45.427999},{"c":43.07,"h":46.405,"l":42.46,"n":30984,"o":46.33,"t":"2025-04-08T04:00:00Z","v":2068187,"vw":43.672498},{"c":46.33,"h":46.625,"l":40.31,"n":45023,"o":42.14,"t":"2025-04-09T04:00:00Z","v":2675100,"vw":44.616537},{"c":44.72,"h":45.92,"l":43.6435,"n":33753,"o":45.52,"t":"2025-04-10T04:00:00Z","v":2512589,"vw":44.565801},{"c":45.64,"h":45.8,"l":43.93,"n":25911,"o":44.55,"t":"2025-04-11T04:00:00Z","v":1763108,"vw":45.214074},{"c":46.47,"h":46.9,"l":45.685,"n":21817,"o":46.44,"t":"2025-04-14T04:00:00Z","v":1519890,"vw":46.445403},{"c":46.6,"h":47.2,"l":46.11,"n":29494,"o":46.55,"t":"2025-04-15T04:00:00Z","v":2045314,"vw":46.731923},{"c":46.85,"h":47.49,"l":46.27,"n":27734,"o":46.74,"t":"2025-04-16T04:00:00Z","v":2126849,"vw":46.847418},{"c":47.55,"h":47.94,"l":44.9,"n":36533,"o":44.9,"t":"2025-04-17T04:00:00Z","v":2872277,"vw":47.470245},{"c":45.46,"h":47.035,"l":44.58,"n":26649,"o":46.83,"t":"2025-04-21T04:00:00Z","v":2345920,"vw":45.337933},{"c":46.35,"h":47.48,"l":45.975,"n":21764,"o":46.27,"t":"2025-04-22T04:00:00Z","v":1405159,"vw":46.442295},{"c":47.1,"h":48.505,"l":46.76,"n":24954,"o":47.25,"t":"2025-04-23T04:00:00Z","v":1825390,"vw":47.33308},{"c":47.63,"h":47.92,"l":47.01,"n":20719,"o":47.26,"t":"2025-04-24T04:00:00Z","v":1440125,"vw":47.67692},{"c":47.31,"h":47.605,"l":47.07,"n":12287,"o":47.5,"t":"2025-04-25T04:00:00Z","v":801446,"vw":47.337832},{"c":47.75,"h":48.13,"l":47.185,"n":15316,"o":47.28,"t":"2025-04-28T04:00:00Z","v":1045647,"vw":47.67857},{"c":47.58,"h":47.96,"l":47.14,"n":12068,"o":47.57,"t":"2025-04-29T04:00:00Z","v":778202,"vw":47.606419},{"c":47.58,"h":47.725,"l":46.51,"n":16236,"o":47.26,"t":"2025-04-30T04:00:00Z","v":1176718,"vw":47.246597},{"c":48.1,"h":48.42,"l":47.46,"n":16019,"o":47.85,"t":"2025-05-01T04:00:00Z","v":1169248,"vw":48.119951},{"c":49.02,"h":49.29,"l":48.37,"n":13509,"o":48.69,"t":"2025-05-02T04:00:00Z","v":986465,"vw":49.055433},{"c":48.86,"h":49.13,"l":48.525,"n":12882,"o":48.73,"t":"2025-05-05T04:00:00Z","v":1279461,"vw":48.851578},{"c":48.57,"h":48.835,"l":47.99,"n":18322,"o":48.25,"t":"2025-05-06T04:00:00Z","v":1312830,"vw":48.607935},{"c":48.68,"h":49.4,"l":48.55,"n":17733,"o":48.7,"t":"2025-05-07T04:00:00Z","v":1401989,"vw":48.847632},{"c":49.41,"h":49.77,"l":48.36,"n":17705,"o":48.9,"t":"2025-05-08T04:00:00Z","v":1078169,"vw":49.292776},{"c":49.53,"h":49.82,"l":49.24,"n":14563,"o":49.65,"t":"2025-05-09T04:00:00Z","v":978399,"vw":49.543179},{"c":51.31,"h":52.26,"l":51.145,"n":28202,"o":51.28,"t":"2025-05-12T04:00:00Z","v":1686183,"vw":51.656142},{"c":50.89,"h":51.395,"l":50.495,"n":17290,"o":51.36,"t":"2025-05-13T04:00:00Z","v":1137470,"vw":50.924883},{"c":50.4,"h":50.73,"l":50.125,"n":15959,"o":50.58,"t":"2025-05-14T04:00:00Z","v":1074995,"vw":50.413684},{"c":50.9,"h":51,"l":49.94,"n":15412,"o":50.24,"t":"2025-05-15T04:00:00Z","v":739397,"vw":50.773254},{"c":51.12,"h":51.2,"l":50.69,"n":17535,"o":50.86,"t":"2025-05-16T04:00:00Z","v":1212238,"vw":51.074273},{"c":50.94,"h":51.05,"l":50.37,"n":14529,"o":50.38,"t":"2025-05-19T04:00:00Z","v":871997,"vw":50.89098},{"c":50.34,"h":50.97,"l":50.255,"n":10468,"o":50.71,"t":"2025-05-20T04:00:00Z","v":713655,"vw":50.466422},{"c":48.71,"h":50,"l":48.7,"n":13276,"o":50,"t":"2025-05-21T04:00:00Z","v":750406,"vw":49.014202},{"c":48.48,"h":48.76,"l":48.09,"n":14750,"o":48.68,"t":"2025-05-22T04:00:00Z","v":1005336,"vw":48.487311},{"c":48.16,"h":48.3,"l":47.71,"n":12927,"o":48.01,"t":"2025-05-23T04:00:00Z","v":897056,"vw":48.093841},{"c":49.03,"h":49.13,"l":48.31,"n":17340,"o":49.13,"t":"2025-05-27T04:00:00Z","v":1262450,"vw":48.895324},{"c":49.03,"h":49.11,"l":48.44,"n":21052,"o":49.03,"t":"2025-05-28T04:00:00Z","v":1543242,"vw":48.88653},{"c":49.73,"h":50.19,"l":49.28,"n":13955,"o":49.28,"t":"2025-05-29T04:00:00Z","v":1132448,"vw":49.689112},{"c":49.43,"h":49.6499,"l":48.92,"n":13747,"o":49.33,"t":"2025-05-30T04:00:00Z","v":1455427,"vw":49.366992},{"c":49.49,"h":49.5,"l":48.3437,"n":13455,"o":49.14,"t":"2025-06-02T04:00:00Z","v":887227,"vw":49.313973},{"c":49.36,"h":49.54,"l":48.94,"n":13530,"o":49.26,"t":"2025-06-03T04:00:00Z","v":873541,"vw":49.299234},{"c":48.71,"h":49.37,"l":48.62,"n":21373,"o":49.37,"t":"2025-06-04T04:00:00Z","v":1645399,"vw":48.876157},{"c":49.04,"h":49.06,"l":48.23,"n":14490,"o":48.66,"t":"2025-06-05T04:00:00Z","v":828684,"vw":48.906045},{"c":49.55,"h":49.78,"l":49.08,"n":15320,"o":49.5,"t":"2025-06-06T04:00:00Z","v":1289805,"vw":49.393342},{"c":49.85,"h":50.36,"l":49.45,"n":16328,"o":49.65,"t":"2025-06-09T04:00:00Z","v":1124057,"vw":49.951803},{"c":49.86,"h":50.47,"l":49.545,"n":20458,"o":49.92,"t":"2025-06-10T04:00:00Z","v":1426300,"vw":49.86443},{"c":49.61,"h":50.555,"l":49.43,"n":14909,"o":50.04,"t":"2025-06-11T04:00:00Z","v":1071816,"vw":49.914689},{"c":49.68,"h":49.86,"l":49.14,"n":14709,"o":49.31,"t":"2025-06-12T04:00:00Z","v":921867,"vw":49.595912},{"c":49.42,"h":49.67,"l":48.94,"n":18482,"o":49.57,"t":"2025-06-13T04:00:00Z","v":1274126,"vw":49.250148},{"c":49.03,"h":49.88,"l":48.92,"n":19065,"o":49.72,"t":"2025-06-16T04:00:00Z","v":861122,"vw":49.235785},{"c":48.76,"h":49.19,"l":48.48,"n":12921,"o":48.6,"t":"2025-06-17T04:00:00Z","v":832685,"vw":48.808787},{"c":49.13,"h":49.56,"l":48.54,"n":12065,"o":48.54,"t":"2025-06-18T04:00:00Z","v":789621,"vw":49.176053},{"c":49.14,"h":49.63,"l":48.87,"n":12944,"o":49.31,"t":"2025-06-20T04:00:00Z","v":1401790,"vw":49.167313},{"c":50.11,"h":50.21,"l":48.95,"n":18791,"o":49.14,"t":"2025-06-23T04:00:00Z","v":1065809,"vw":49.831254},{"c":50.51,"h":50.585,"l":50,"n":22083,"o":50.12,"t":"2025-06-24T04:00:00Z","v":1126068,"vw":50.434809},{"c":48.63,"h":50.22,"l":48.52,"n":20880,"o":50.22,"t":"2025-06-25T04:00:00Z","v":1523510,"vw":48.954881},{"c":49.06,"h":49.16,"l":48.52,"n":17790,"o":48.89,"t":"2025-06-26T04:00:00Z","v":1169786,"vw":48.913889},{"c":48.95,"h":49.75,"l":48.46,"n":25462,"o":49.2,"t":"2025-06-27T04:00:00Z","v":2856237,"vw":49.030446},{"c":48.13,"h":48.76,"l":47.36,"n":28902,"o":48.65,"t":"2025-06-30T04:00:00Z","v":3028106,"vw":47.957168},{"c":48.37,"h":49.26,"l":47.81,"n":28145,"o":48.04,"t":"2025-07-01T04:00:00Z","v":2725960,"vw":48.505041},{"c":49.4,"h":49.475,"l":48.045,"n":25720,"o":48.32,"t":"2025-07-02T04:00:00Z","v":2350537,"vw":48.960355},{"c":49.17,"h":49.64,"l":48.98,"n":9373,"o":49.56,"t":"2025-07-03T04:00:00Z","v":593038,"vw":49.234582},{"c":48.68,"h":49.625,"l":48.5,"n":20396,"o":49.19,"t":"2025-07-07T04:00:00Z","v":1538765,"vw":48.839382},{"c":48.53,"h":49.2,"l":48.37,"n":15408,"o":48.48,"t":"2025-07-08T04:00:00Z","v":1222238,"vw":48.631811},{"c":48.26,"h":48.88,"l":47.96,"n":15768,"o":48.65,"t":"2025-07-09T04:00:00Z","v":1090426,"vw":48.299824},{"c":49.09,"h":49.34,"l":48.07,"n":16138,"o":48.21,"t":"2025-07-10T04:00:00Z","v":1269989,"vw":49.069596},{"c":49.43,"h":49.52,"l":48.36,"n":17172,"o":48.63,"t":"2025-07-11T04:00:00Z","v":1172734,"vw":49.235665},{"c":49.74,"h":49.8,"l":49.265,"n":21960,"o":49.4,"t":"2025-07-14T04:00:00Z","v":1848807,"vw":49.624929},{"c":49.05,"h":50.1,"l":49.02,"n":20516,"o":49.89,"t":"2025-07-15T04:00:00Z","v":1495679,"vw":49.268429},{"c":49.31,"h":50.35,"l":48.9,"n":27974,"o":49.61,"t":"2025-07-16T04:00:00Z","v":2214260,"vw":49.409488},{"c":49.37,"h":49.99,"l":47.88,"n":44339,"o":49.43,"t":"2025-07-17T04:00:00Z","v":3697250,"vw":49.159337},{"c":49.99,"h":50.07,"l":49.19,"n":29158,"o":49.41,"t":"2025-07-18T04:00:00Z","v":2075395,"vw":49.765521},{"c":49.87,"h":50.81,"l":49.78,"n":21487,"o":50.13,"t":"2025-07-21T04:00:00Z","v":1355217,"vw":50.046748},{"c":50.51,"h":50.62,"l":49.73,"n":17982,"o":50.01,"t":"2025-07-22T04:00:00Z","v":1672381,"vw":50.341228},{"c":51.04,"h":51.215,"l":50.15,"n":17044,"o":50.59,"t":"2025-07-23T04:00:00Z","v":1234939,"vw":50.874071},{"c":50.13,"h":50.88,"l":50.13,"n":14500,"o":50.75,"t":"2025-07-24T04:00:00Z","v":1040608,"vw":50.331162},{"c":49.83,"h":50.23,"l":49.36,"n":14252,"o":50.13,"t":"2025-07-25T04:00:00Z","v":929207,"vw":49.81905},{"c":48.8,"h":49.895,"l":48.76,"n":13625,"o":49.68,"t":"2025-07-28T04:00:00Z","v":999773,"vw":48.996408},{"c":50.07,"h":50.13,"l":48.67,"n":14292,"o":49.09,"t":"2025-07-29T04:00:00Z","v":925321,"vw":49.654216},{"c":49.27,"h":50.17,"l":48.76,"n":12093,"o":49.97,"t":"2025-07-30T04:00:00Z","v":906389,"vw":49.382325},{"c":48.72,"h":49.34,"l":48.59,"n":10663,"o":48.84,"t":"2025-07-31T04:00:00Z","v":672620,"vw":48.827103},{"c":47.88,"h":48.89,"l":47.475,"n":12539,"o":48.81,"t":"2025-08-01T04:00:00Z","v":810800,"vw":47.947435},{"c":48.16,"h":48.35,"l":47.87,"n":13772,"o":47.98,"t":"2025-08-04T04:00:00Z","v":740571,"vw":48.141852},{"c":48.75,"h":48.85,"l":48.1,"n":15461,"o":48.32,"t":"2025-08-05T04:00:00Z","v":985722,"vw":48.568316},{"c":48.16,"h":48.8,"l":48.03,"n":9268,"o":48.66,"t":"2025-08-06T04:00:00Z","v":555393,"vw":48.298398},{"c":48.36,"h":48.63,"l":47.89,"n":11417,"o":48.52,"t":"2025-08-07T04:00:00Z","v":563193,"vw":48.297902},{"c":48.05,"h":48.415,"l":47.98,"n":10257,"o":48.41,"t":"2025-08-08T04:00:00Z","v":606095,"vw":48.121583},{"c":47.58,"h":48.33,"l":47.51,"n":16026,"o":47.9,"t":"2025-08-11T04:00:00Z","v":914880,"vw":47.734296},{"c":48.28,"h":48.33,"l":47.3801,"n":9997,"o":47.85,"t":"2025-08-12T04:00:00Z","v":484554,"vw":48.129528},{"c":49.02,"h":49.2,"l":48.3,"n":15033,"o":48.39,"t":"2025-08-13T04:00:00Z","v":772763,"vw":48.882894},{"c":48.52,"h":48.65,"l":48.025,"n":9671,"o":48.44,"t":"2025-08-14T04:00:00Z","v":481295,"vw":48.470546},{"c":48.9,"h":49,"l":48.38,"n":12603,"o":48.57,"t":"2025-08-15T04:00:00Z","v":680997,"vw":48.839031},{"c":48.5,"h":48.92,"l":48.42,"n":12264,"o":48.89,"t":"2025-08-18T04:00:00Z","v":660853,"vw":48.532383},{"c":50.59,"h":50.62,"l":48.735,"n":14363,"o":48.91,"t":"2025-08-19T04:00:00Z","v":858881,"vw":50.296114},{"c":50.01,"h":50.95,"l":49.735,"n":13218,"o":50.81,"t":"2025-08-20T04:00:00Z","v":873649,"vw":50.087132},{"c":49.55,"h":50,"l":49.38,"n":10035,"o":49.6,"t":"2025-08-21T04:00:00Z","v":561009,"vw":49.59571},{"c":51.57,"h":51.91,"l":49.58,"n":15739,"o":49.81,"t":"2025-08-22T04:00:00Z","v":909544,"vw":51.440836},{"c":51.28,"h":51.68,"l":51.02,"n":13138,"o":51.49,"t":"2025-08-25T04:00:00Z","v":596209,"vw":51.255812},{"c":51.16,"h":51.79,"l":51.015,"n":10552,"o":51.42,"t":"2025-08-26T04:00:00Z","v":656440,"vw":51.251548},{"c":52.44,"h":52.71,"l":51.395,"n":28509,"o":51.45,"t":"2025-08-27T04:00:00Z","v":2172895,"vw":52.333446},{"c":52.25,"h":52.595,"l":51.58,"n":11980,"o":52.46,"t":"2025-08-28T04:00:00Z","v":677599,"vw":52.071386},{"c":52.6,"h":52.75,"l":52.3,"n":16272,"o":52.42,"t":"2025-08-29T04:00:00Z","v":1084580,"vw":52.550538},{"c":51.27,"h":52.04,"l":51.055,"n":13868,"o":51.92,"t":"2025-09-02T04:00:00Z","v":750249,"vw":51.321541},{"c":51.86,"h":52,"l":51.095,"n":12840,"o":51.19,"t":"2025-09-03T04:00:00Z","v":670863,"vw":51.732795},{"c":52.03,"h":52.3,"l":51.455,"n":16289,"o":52,"t":"2025-09-04T04:00:00Z","v":1576162,"vw":51.917555},{"c":52.25,"h":53.125,"l":51.84,"n":14943,"o":52.77,"t":"2025-09-05T04:00:00Z","v":1120915,"vw":52.317927},{"c":52.14,"h":52.33,"l":51.295,"n":16424,"o":51.73,"t":"2025-09-08T04:00:00Z","v":1004090,"vw":52.055055},{"c":51.25,"h":52.23,"l":51.16,"n":13739,"o":51.91,"t":"2025-09-09T04:00:00Z","v":909554,"vw":51.41654},{"c":51.09,"h":51.485,"l":51.0119,"n":13875,"o":51.23,"t":"2025-09-10T04:00:00Z","v":1064128,"vw":51.194241},{"c":52.64,"h":52.69,"l":51.05,"n":11720,"o":51.24,"t":"2025-09-11T04:00:00Z","v":690001,"vw":52.319028},{"c":52.19,"h":52.88,"l":52.05,"n":12024,"o":52.62,"t":"2025-09-12T04:00:00Z","v":759288,"vw":52.250758},{"c":51.9,"h":52.405,"l":51.75,"n":11810,"o":52.38,"t":"2025-09-15T04:00:00Z","v":550175,"vw":51.980248},{"c":52.03,"h":52.23,"l":51.6,"n":16049,"o":51.97,"t":"2025-09-16T04:00:00Z","v":792708,"vw":51.966816},{"c":51.72,"h":52.98,"l":51.625,"n":12879,"o":52.36,"t":"2025-09-17T04:00:00Z","v":786786,"vw":52.046624},{"c":52.34,"h":52.455,"l":51.83,"n":14196,"o":51.94,"t":"2025-09-18T04:00:00Z","v":828298,"vw":52.202609},{"c":51.71,"h":52.46,"l":51.61,"n":10606,"o":52.32,"t":"2025-09-19T04:00:00Z","v":1282582,"vw":51.900181},{"c":52,"h":52.19,"l":51.35,"n":9125,"o":51.79,"t":"2025-09-22T04:00:00Z","v":620417,"vw":51.953373},{"c":51.85,"h":52.325,"l":51.52,"n":10715,"o":52.04,"t":"2025-09-23T04:00:00Z","v":556352,"vw":51.800097},{"c":51.13,"h":51.86,"l":51.1,"n":12459,"o":51.72,"t":"2025-09-24T04:00:00Z","v":1015968,"vw":51.260939},{"c":51.19,"h":51.38,"l":50.85,"n":11788,"o":51.06,"t":"2025-09-25T04:00:00Z","v":742746,"vw":51.180684},{"c":51.37,"h":51.7,"l":51.19,"n":12709,"o":51.35,"t":"2025-09-26T04:00:00Z","v":760854,"vw":51.420287},{"c":51.53,"h":51.595,"l":51.12,"n":19435,"o":51.51,"t":"2025-09-29T04:00:00Z","v":739927,"vw":51.44648},{"c":51.47,"h":51.75,"l":50.96,"n":20180,"o":51.14,"t":"2025-09-30T04:00:00Z","v":1741478,"vw":51.343232},{"c":52.07,"h":52.3,"l":51.15,"n":19094,"o":51.15,"t":"2025-10-01T04:00:00Z","v":1161744,"vw":51.946954},{"c":51.5,"h":52,"l":51.1,"n":15716,"o":51.97,"t":"2025-10-02T04:00:00Z","v":776523,"vw":51.466266},{"c":51.7,"h":52.4,"l":51.57,"n":18357,"o":51.68,"t":"2025-10-03T04:00:00Z","v":928764,"vw":51.819047},{"c":51.57,"h":51.96,"l":51.375,"n":16318,"o":51.96,"t":"2025-10-06T04:00:00Z","v":982249,"vw":51.606942},{"c":51.66,"h":52.04,"l":51.34,"n":12753,"o":51.69,"t":"2025-10-07T04:00:00Z","v":675161,"vw":51.667266},{"c":51.69,"h":51.9,"l":51.15,"n":10692,"o":51.62,"t":"2025-10-08T04:00:00Z","v":777698,"vw":51.584912},{"c":51.29,"h":51.867,"l":51.03,"n":11736,"o":51.8,"t":"2025-10-09T04:00:00Z","v":691333,"vw":51.398096},{"c":50.26,"h":51.66,"l":50.24,"n":14331,"o":51.55,"t":"2025-10-10T04:00:00Z","v":684264,"vw":50.609106},{"c":51.48,"h":51.52,"l":50.29,"n":15736,"o":50.71,"t":"2025-10-13T04:00:00Z","v":1220532,"vw":51.317845},{"c":51.93,"h":52.21,"l":51.02,"n":19959,"o":51.05,"t":"2025-10-14T04:00:00Z","v":1518453,"vw":51.783043},{"c":53.67,"h":53.72,"l":52.28,"n":26893,"o":52.28,"t":"2025-10-15T04:00:00Z","v":2045232,"vw":53.281414},{"c":54.42,"h":56.335,"l":53.83,"n":28498,"o":53.99,"t":"2025-10-16T04:00:00Z","v":1951486,"vw":54.411464},{"c":55.11,"h":55.22,"l":54.21,"n":24108,"o":54.35,"t":"2025-10-17T04:00:00Z","v":1749725,"vw":54.85293},{"c":56.05,"h":56.15,"l":55.25,"n":21733,"o":55.49,"t":"2025-10-20T04:00:00Z","v":1409891,"vw":55.842023},{"c":55.51,"h":56.04,"l":55.48,"n":16506,"o":56.04,"t":"2025-10-21T04:00:00Z","v":990129,"vw":55.674488},{"c":55.65,"h":55.845,"l":55.01,"n":16541,"o":55.5,"t":"2025-10-22T04:00:00Z","v":1097707,"vw":55.580752},{"c":55.72,"h":55.935,"l":55.3,"n":14080,"o":55.75,"t":"2025-10-23T04:00:00Z","v":1087282,"vw":55.750823},{"c":56.1,"h":56.27,"l":55.665,"n":13710,"o":56.08,"t":"2025-10-24T04:00:00Z","v":1014929,"vw":56.077602},{"c":56.57,"h":56.715,"l":55.9,"n":17588,"o":56.19,"t":"2025-10-27T04:00:00Z","v":1088621,"vw":56.490283},{"c":56.15,"h":56.75,"l":55.67,"n":14762,"o":56.46,"t":"2025-10-28T04:00:00Z","v":1077266,"vw":56.097425},{"c":55.67,"h":56.15,"l":55.285,"n":20540,"o":55.88,"t":"2025-10-29T04:00:00Z","v":1385194,"vw":55.684792},{"c":55.83,"h":56.2,"l":55.12,"n":14812,"o":55.32,"t":"2025-10-30T04:00:00Z","v":953045,"vw":55.851903},{"c":55.28,"h":55.76,"l":54.92,"n":14285,"o":55.59,"t":"2025-10-31T04:00:00Z","v":1006763,"vw":55.307495},{"c":55.26,"h":55.28,"l":54.23,"n":17324,"o":54.67,"t":"2025-11-03T05:00:00Z","v":1013904,"vw":54.875546},{"c":55.04,"h":55.41,"l":54.72,"n":13417,"o":55.08,"t":"2025-11-04T05:00:00Z","v":725902,"vw":55.067096},{"c":55.32,"h":55.58,"l":54.86,"n":14078,"o":55.38,"t":"2025-11-05T05:00:00Z","v":934907,"vw":55.344449},{"c":55.13,"h":55.61,"l":54.4001,"n":13054,"o":55.18,"t":"2025-11-06T05:00:00Z","v":832770,"vw":55.228213},{"c":56.28,"h":56.32,"l":54.99,"n":15082,"o":54.99,"t":"2025-11-07T05:00:00Z","v":900091,"vw":55.971159},{"c":56.03,"h":56.51,"l":55.76,"n":10952,"o":56.51,"t":"2025-11-10T05:00:00Z","v":633458,"vw":56.081232},{"c":56.64,"h":56.775,"l":55.31,"n":10134,"o":56.28,"t":"2025-11-11T05:00:00Z","v":514094,"vw":56.539549},{"c":56.13,"h":56.79,"l":56.03,"n":10258,"o":56.29,"t":"2025-11-12T05:00:00Z","v":575201,"vw":56.283386},{"c":56.06,"h":56.46,"l":55.6062,"n":14066,"o":55.91,"t":"2025-11-13T05:00:00Z","v":912580,"vw":56.133138},{"c":55.73,"h":56.29,"l":55.51,"n":11106,"o":56.29,"t":"2025-11-14T05:00:00Z","v":627759,"vw":55.761977},{"c":55.69,"h":56.1,"l":55.375,"n":14204,"o":55.93,"t":"2025-11-17T05:00:00Z","v":773423,"vw":55.704784},{"c":55.84,"h":55.945,"l":55.155,"n":13257,"o":55.5,"t":"2025-11-18T05:00:00Z","v":549262,"vw":55.672449},{"c":54.99,"h":56.13,"l":54.5249,"n":14412,"o":55.71,"t":"2025-11-19T05:00:00Z","v":1069783,"vw":55.137335},{"c":55.28,"h":56.085,"l":55.11,"n":14520,"o":55.47,"t":"2025-11-20T05:00:00Z","v":928005,"vw":55.508302},{"c":56.32,"h":56.36,"l":55.42,"n":14236,"o":55.65,"t":"2025-11-21T05:00:00Z","v":748754,"vw":56.125881},{"c":56.56,"h":56.69,"l":55.905,"n":15582,"o":56.17,"t":"2025-11-24T05:00:00Z","v":916501,"vw":56.496276},{"c":57.01,"h":57.36,"l":56.6,"n":15749,"o":56.64,"t":"2025-11-25T05:00:00Z","v":943567,"vw":57.114354},{"c":57.52,"h":58,"l":57.03,"n":13645,"o":57.03,"t":"2025-11-26T05:00:00Z","v":804925,"vw":57.663727},{"c":57.24,"h":57.64,"l":57.23,"n":7425,"o":57.43,"t":"2025-11-28T05:00:00Z","v":387743,"vw":57.350253},{"c":57.02,"h":57.3699,"l":56.82,"n":12431,"o":57.33,"t":"2025-12-01T05:00:00Z","v":667224,"vw":57.087648},{"c":56.41,"h":57.535,"l":56.38,"n":16759,"o":57.38,"t":"2025-12-02T05:00:00Z","v":1192016,"vw":56.578399},{"c":55.93,"h":56.98,"l":55.585,"n":12967,"o":56.37,"t":"2025-12-03T05:00:00Z","v":808105,"vw":55.867841},{"c":56.77,"h":57.31,"l":55.63,"n":19882,"o":56.2,"t":"2025-12-04T05:00:00Z","v":1603993,"vw":56.752937},{"c":57.85,"h":58.42,"l":56.675,"n":22106,"o":56.73,"t":"2025-12-05T05:00:00Z","v":1710814,"vw":57.709822},{"c":57.39,"h":57.95,"l":57.18,"n":19214,"o":57.8,"t":"2025-12-08T05:00:00Z","v":1144784,"vw":57.495041},{"c":57.22,"h":57.865,"l":57.1,"n":19684,"o":57.59,"t":"2025-12-09T05:00:00Z","v":1322709,"vw":57.294598},{"c":58.58,"h":58.79,"l":57.32,"n":16048,"o":57.32,"t":"2025-12-10T05:00:00Z","v":920345,"vw":58.34945},{"c":59.03,"h":59.18,"l":58.31,"n":16760,"o":58.63,"t":"2025-12-11T05:00:00Z","v":753885,"vw":58.960001},{"c":58.19,"h":59.43,"l":57.8,"n":16248,"o":59.25,"t":"2025-12-12T05:00:00Z","v":1028787,"vw":58.289979},{"c":58.33,"h":58.61,"l":57.92,"n":15357,"o":58.61,"t":"2025-12-15T05:00:00Z","v":910005,"vw":58.306458},{"c":58.02,"h":58.55,"l":57.58,"n":13117,"o":58.54,"t":"2025-12-16T05:00:00Z","v":788555,"vw":58.118715},{"c":58.6,"h":58.85,"l":57.86,"n":18119,"o":58,"t":"2025-12-17T05:00:00Z","v":887584,"vw":58.573618},{"c":58.39,"h":59.16,"l":58.35,"n":11713,"o":58.86,"t":"2025-12-18T05:00:00Z","v":517981,"vw":58.531448},{"c":58.11,"h":58.82,"l":57.93,"n":10740,"o":58.32,"t":"2025-12-19T05:00:00Z","v":1724727,"vw":58.157567},{"c":57.81,"h":58.17,"l":57.59,"n":16358,"o":57.82,"t":"2025-12-22T05:00:00Z","v":809917,"vw":57.869777},{"c":57.31,"h":57.81,"l":57.19,"n":14384,"o":57.81,"t":"2025-12-23T05:00:00Z","v":890060,"vw":57.340743},{"c":58.42,"h":58.55,"l":57.345,"n":8796,"o":57.58,"t":"2025-12-24T05:00:00Z","v":480219,"vw":58.150084},{"c":58.28,"h":58.61,"l":57.77,"n":11974,"o":58.43,"t":"2025-12-26T05:00:00Z","v":606003,"vw":58.019895},{"c":58.01,"h":58.52,"l":57.62,"n":13164,"o":58.35,"t":"2025-12-29T05:00:00Z","v":827053,"vw":57.917884},{"c":58.14,"h":58.265,"l":57.74,"n":14069,"o":58.02,"t":"2025-12-30T05:00:00Z","v":886227,"vw":58.052558},{"c":57.27,"h":57.96,"l":57.12,"n":15224,"o":57.75,"t":"2025-12-31T05:00:00Z","v":908690,"vw":57.377282},{"c":57.9,"h":57.999,"l":56.86,"n":13433,"o":57.18,"t":"2026-01-02T05:00:00Z","v":776226,"vw":57.721625},{"c":58.36,"h":59.36,"l":58.32,"n":17876,"o":58.82,"t":"2026-01-05T05:00:00Z","v":973352,"vw":58.683418},{"c":57.77,"h":58.25,"l":57.275,"n":14935,"o":58.25,"t":"2026-01-06T05:00:00Z","v":810342,"vw":57.70764},{"c":58.33,"h":58.74,"l":58.02,"n":14552,"o":58.03,"t":"2026-01-07T05:00:00Z","v":1388746,"vw":58.364623},{"c":58.89,"h":59.315,"l":57.78,"n":10871,"o":58.18,"t":"2026-01-08T05:00:00Z","v":660715,"vw":58.929595},{"c":59.21,"h":59.33,"l":58.69,"n":12586,"o":58.69,"t":"2026-01-09T05:00:00Z","v":677998,"vw":59.166498},{"c":58.87,"h":59.48,"l":58.66,"n":12901,"o":59.07,"t":"2026-01-12T05:00:00Z","v":821757,"vw":58.881192},{"c":59.11,"h":59.21,"l":57.97,"n":12317,"o":58.87,"t":"2026-01-13T05:00:00Z","v":1289122,"vw":58.903266},{"c":59.15,"h":59.58,"l":58.75,"n":12000,"o":58.96,"t":"2026-01-14T05:00:00Z","v":756412,"vw":59.125131},{"c":59.31,"h":60,"l":58.932,"n":16105,"o":59.13,"t":"2026-01-15T05:00:00Z","v":792627,"vw":59.363648},{"c":59.9,"h":60.2,"l":59.265,"n":15775,"o":59.31,"t":"2026-01-16T05:00:00Z","v":883060,"vw":59.915591},{"c":58.84,"h":59.6,"l":58.66,"n":19885,"o":59.35,"t":"2026-01-20T05:00:00Z","v":1093064,"vw":58.893057},{"c":58.53,"h":59.88,"l":57.88,"n":22273,"o":59.35,"t":"2026-01-21T05:00:00Z","v":1525368,"vw":58.488825},{"c":57.2,"h":58.905,"l":57.09,"n":23433,"o":58.51,"t":"2026-01-22T05:00:00Z","v":1451369,"vw":57.633227},{"c":57.42,"h":57.82,"l":56.71,"n":14917,"o":56.92,"t":"2026-01-23T05:00:00Z","v":905891,"vw":57.388888},{"c":57.08,"h":57.93,"l":56.775,"n":13015,"o":57.62,"t":"2026-01-26T05:00:00Z","v":774735,"vw":57.130992},{"c":57.43,"h":57.46,"l":56.76,"n":14838,"o":56.93,"t":"2026-01-27T05:00:00Z","v":880345,"vw":57.317305},{"c":56.87,"h":57.915,"l":56.79,"n":17865,"o":57.45,"t":"2026-01-28T05:00:00Z","v":1416826,"vw":57.231426},{"c":58.18,"h":58.2,"l":56.89,"n":17976,"o":57.27,"t":"2026-01-29T05:00:00Z","v":972950,"vw":57.859876},{"c":58.03,"h":58.05,"l":57.25,"n":16228,"o":57.84,"t":"2026-01-30T05:00:00Z","v":953577,"vw":57.834151},{"c":57.51,"h":58.43,"l":57.44,"n":18764,"o":58.04,"t":"2026-02-02T05:00:00Z","v":1051784,"vw":57.761776},{"c":58.29,"h":58.52,"l":57.44,"n":19884,"o":57.7,"t":"2026-02-03T05:00:00Z","v":1287119,"vw":58.237114},{"c":58.44,"h":59.3125,"l":58.32,"n":26584,"o":58.87,"t":"2026-02-04T05:00:00Z","v":1690950,"vw":58.659207},{"c":59.75,"h":60.12,"l":58.465,"n":37869,"o":58.9,"t":"2026-02-05T05:00:00Z","v":1960896,"vw":59.633618},{"c":59.79,"h":60.79,"l":59.34,"n":24504,"o":60.46,"t":"2026-02-06T05:00:00Z","v":1627157,"vw":59.745529},{"c":59.62,"h":60.36,"l":58.94,"n":20807,"o":59.61,"t":"2026-02-09T05:00:00Z","v":1287945,"vw":59.457571},{"c":60.14,"h":60.43,"l":59.23,"n":19107,"o":59.77,"t":"2026-02-10T05:00:00Z","v":1200869,"vw":60.122351},{"c":59.38,"h":60.48,"l":59.36,"n":13945,"o":60.01,"t":"2026-02-11T05:00:00Z","v":653557,"vw":59.632712},{"c":58.02,"h":60.035,"l":57.24,"n":27257,"o":59.74,"t":"2026-02-12T05:00:00Z","v":1444174,"vw":58.042574},{"c":58.92,"h":59.43,"l":57.97,"n":19424,"o":58.31,"t":"2026-02-13T05:00:00Z","v":1315547,"vw":58.858755},{"c":60.05,"h":60.115,"l":58.915,"n":19678,"o":59.45,"t":"2026-02-17T05:00:00Z","v":1275253,"vw":59.770392},{"c":60.4,"h":60.6,"l":59.41,"n":21383,"o":59.69,"t":"2026-02-18T05:00:00Z","v":1385984,"vw":60.116818},{"c":60.73,"h":60.865,"l":59.99,"n":18688,"o":59.99,"t":"2026-02-19T05:00:00Z","v":1208497,"vw":60.61218},{"c":62.08,"h":62.12,"l":60.45,"n":19426,"o":60.92,"t":"2026-02-20T05:00:00Z","v":1323602,"vw":61.784965},{"c":62,"h":62.41,"l":61.39,"n":15422,"o":61.95,"t":"2026-02-23T05:00:00Z","v":1108983,"vw":61.852099},{"c":62.21,"h":62.43,"l":61.68,"n":14265,"o":61.92,"t":"2026-02-24T05:00:00Z","v":1143297,"vw":62.154614},{"c":62.5,"h":62.79,"l":61.955,"n":19139,"o":62.35,"t":"2026-02-25T05:00:00Z","v":1191681,"vw":62.507431},{"c":63.48,"h":63.75,"l":62.4,"n":18449,"o":62.4,"t":"2026-02-26T05:00:00Z","v":1250589,"vw":63.253424},{"c":63.14,"h":64.01,"l":62.9,"n":15588,"o":63.19,"t":"2026-02-27T05:00:00Z","v":1350542,"vw":63.36308},{"c":63.5,"h":63.75,"l":62.48,"n":13718,"o":62.77,"t":"2026-03-02T05:00:00Z","v":792090,"vw":63.37738},{"c":62.67,"h":62.78,"l":61.17,"n":15980,"o":62.32,"t":"2026-03-03T05:00:00Z","v":1044363,"vw":62.329858},{"c":62.45,"h":62.77,"l":61.65,"n":14008,"o":62.77,"t":"2026-03-04T05:00:00Z","v":816428,"vw":62.26786},{"c":61.4,"h":62.5,"l":60.98,"n":16995,"o":62.5,"t":"2026-03-05T05:00:00Z","v":937722,"vw":61.411063},{"c":59.85,"h":60.78,"l":59.43,"n":17625,"o":60.78,"t":"2026-03-06T05:00:00Z","v":835753,"vw":59.803731},{"c":60.52,"h":60.84,"l":58.485,"n":21367,"o":59.57,"t":"2026-03-09T04:00:00Z","v":1075165,"vw":59.986704},{"c":61.13,"h":61.795,"l":60.01,"n":16993,"o":60.29,"t":"2026-03-10T04:00:00Z","v":794011,"vw":61.189435},{"c":61.05,"h":62.15,"l":60.185,"n":18434,"o":62.15,"t":"2026-03-11T04:00:00Z","v":1075106,"vw":60.849235},{"c":60.18,"h":60.675,"l":59.8,"n":20331,"o":60.53,"t":"2026-03-12T04:00:00Z","v":1123207,"vw":60.223237},{"c":60.11,"h":60.835,"l":60.07,"n":16458,"o":60.7,"t":"2026-03-13T04:00:00Z","v":970053,"vw":60.243278},{"c":60.99,"h":61.59,"l":60.665,"n":20167,"o":60.85,"t":"2026-03-16T04:00:00Z","v":866498,"vw":61.1073},{"c":60.84,"h":62.23,"l":60.82,"n":18892,"o":61.84,"t":"2026-03-17T04:00:00Z","v":936897,"vw":61.084883},{"c":59.99,"h":60.94,"l":59.95,"n":17940,"o":60.25,"t":"2026-03-18T04:00:00Z","v":784493,"vw":60.310225},{"c":58.83,"h":60.1,"l":58.755,"n":21311,"o":59.77,"t":"2026-03-19T04:00:00Z","v":1161370,"vw":59.100274},{"c":57,"h":58.88,"l":56.67,"n":26950,"o":58.88,"t":"2026-03-20T04:00:00Z","v":2414461,"vw":57.249903},{"c":58.06,"h":59.215,"l":57.25,"n":23497,"o":58.24,"t":"2026-03-23T04:00:00Z","v":1435627,"vw":58.464844},{"c":57.77,"h":58.51,"l":57.07,"n":15466,"o":57.63,"t":"2026-03-24T04:00:00Z","v":959957,"vw":57.94608},{"c":58.29,"h":58.605,"l":57.25,"n":19840,"o":58.32,"t":"2026-03-25T04:00:00Z","v":1120500,"vw":58.23139},{"c":58.17,"h":58.76,"l":57.44,"n":18652,"o":57.44,"t":"2026-03-26T04:00:00Z","v":1245627,"vw":58.190777},{"c":57.18,"h":58.275,"l":57,"n":13930,"o":57.86,"t":"2026-03-27T04:00:00Z","v":887909,"vw":57.397757},{"c":57.26,"h":58.17,"l":56.95,"n":14082,"o":57.77,"t":"2026-03-30T04:00:00Z","v":727433,"vw":57.349073},{"c":57.85,"h":58.35,"l":56.93,"n":16785,"o":57.61,"t":"2026-03-31T04:00:00Z","v":1069508,"vw":57.761497},{"c":58.65,"h":58.8925,"l":57.8075,"n":15938,"o":57.88,"t":"2026-04-01T04:00:00Z","v":852938,"vw":58.625165},{"c":58.67,"h":59.02,"l":57.78,"n":14347,"o":58.09,"t":"2026-04-02T04:00:00Z","v":926045,"vw":58.574521},{"c":58.45,"h":58.79,"l":58.25,"n":11287,"o":58.59,"t":"2026-04-06T04:00:00Z","v":517722,"vw":58.487464},{"c":59.06,"h":59.16,"l":57.81,"n":11865,"o":57.81,"t":"2026-04-07T04:00:00Z","v":571434,"vw":58.945953},{"c":60.22,"h":60.66,"l":60.06,"n":16933,"o":60.34,"t":"2026-04-08T04:00:00Z","v":1197593,"vw":60.271313},{"c":60.47,"h":60.99,"l":59.7801,"n":13206,"o":60.17,"t":"2026-04-09T04:00:00Z","v":537353,"vw":60.532101},{"c":60.68,"h":60.8699,"l":60.021,"n":10694,"o":60.49,"t":"2026-04-10T04:00:00Z","v":590206,"vw":60.627638},{"c":60.43,"h":60.66,"l":59.73,"n":14203,"o":60.56,"t":"2026-04-13T04:00:00Z","v":730965,"vw":60.269},{"c":61.1,"h":61.4,"l":59.845,"n":14370,"o":60.21,"t":"2026-04-14T04:00:00Z","v":878547,"vw":61.063484},{"c":61.33,"h":61.33,"l":60.685,"n":12119,"o":60.82,"t":"2026-04-15T04:00:00Z","v":547284,"vw":61.175079},{"c":62.4,"h":62.56,"l":61.39,"n":19265,"o":61.39,"t":"2026-04-16T04:00:00Z","v":1020647,"vw":62.335249},{"c":63.75,"h":64.02,"l":62.49,"n":12975,"o":62.62,"t":"2026-04-17T04:00:00Z","v":743037,"vw":63.709032},{"c":64.4,"h":64.47,"l":62.8501,"n":14169,"o":63.305,"t":"2026-04-20T04:00:00Z","v":754013,"vw":64.145205},{"c":63.21,"h":64.66,"l":62.91,"n":13633,"o":64.43,"t":"2026-04-21T04:00:00Z","v":850495,"vw":63.311657},{"c":63.35,"h":63.68,"l":62.63,"n":19134,"o":63.57,"t":"2026-04-22T04:00:00Z","v":1255047,"vw":63.218063},{"c":62.85,"h":64.62,"l":62.5527,"n":20426,"o":64.62,"t":"2026-04-23T04:00:00Z","v":1119840,"vw":63.156264},{"c":61.37,"h":62.8,"l":61.29,"n":17283,"o":62.67,"t":"2026-04-24T04:00:00Z","v":1183881,"vw":61.717231},{"c":62.07,"h":62.515,"l":61.86,"n":17127,"o":61.99,"t":"2026-04-27T04:00:00Z","v":891692,"vw":62.139293},{"c":62.48,"h":62.63,"l":61.52,"n":16712,"o":61.52,"t":"2026-04-28T04:00:00Z","v":950662,"vw":62.336729},{"c":61.38,"h":63.025,"l":61.145,"n":14447,"o":62.06,"t":"2026-04-29T04:00:00Z","v":980458,"vw":61.505432},{"c":62.01,"h":62.31,"l":61.34,"n":17492,"o":61.34,"t":"2026-04-30T04:00:00Z","v":1242570,"vw":61.892929},{"c":62.14,"h":62.26,"l":61.35,"n":22627,"o":61.89,"t":"2026-05-01T04:00:00Z","v":1597308,"vw":61.843541},{"c":61.06,"h":61.95,"l":60.775,"n":19180,"o":61.69,"t":"2026-05-04T04:00:00Z","v":960675,"vw":61.128221},{"c":61.73,"h":61.865,"l":60.9,"n":13577,"o":61.28,"t":"2026-05-05T04:00:00Z","v":758705,"vw":61.62829},{"c":62.52,"h":62.86,"l":61.935,"n":15666,"o":62.55,"t":"2026-05-06T04:00:00Z","v":963336,"vw":62.539059},{"c":62.42,"h":62.92,"l":62.16,"n":15276,"o":62.6,"t":"2026-05-07T04:00:00Z","v":885763,"vw":62.438605},{"c":62.75,"h":62.96,"l":62.39,"n":14654,"o":62.75,"t":"2026-05-08T04:00:00Z","v":714314,"vw":62.735095},{"c":62.38,"h":63,"l":62.09,"n":12691,"o":62.64,"t":"2026-05-11T04:00:00Z","v":579651,"vw":62.441341},{"c":62.39,"h":63.39,"l":61.77,"n":13390,"o":63.37,"t":"2026-05-12T04:00:00Z","v":735428,"vw":62.291066},{"c":61.86,"h":62.495,"l":61.73,"n":15221,"o":62.22,"t":"2026-05-13T04:00:00Z","v":745569,"vw":61.977167},{"c":61.33,"h":62.4,"l":61.33,"n":11602,"o":62.07,"t":"2026-05-14T04:00:00Z","v":657573,"vw":61.61658},{"c":60.83,"h":61.05,"l":60.25,"n":13021,"o":61.05,"t":"2026-05-15T04:00:00Z","v":804078,"vw":60.805446},{"c":61.52,"h":61.92,"l":61.16,"n":9991,"o":61.17,"t":"2026-05-18T04:00:00Z","v":581151,"vw":61.481009},{"c":61.64,"h":61.81,"l":61.025,"n":17041,"o":61.52,"t":"2026-05-19T04:00:00Z","v":919767,"vw":61.588772},{"c":62.27,"h":62.355,"l":61.36,"n":14076,"o":61.86,"t":"2026-05-20T04:00:00Z","v":749381,"vw":62.171426},{"c":62.44,"h":63.12,"l":61.49,"n":10822,"o":62.6,"t":"2026-05-21T04:00:00Z","v":682270,"vw":62.340384},{"c":63.28,"h":63.38,"l":62.34,"n":14030,"o":62.915,"t":"2026-05-22T04:00:00Z","v":970066,"vw":63.119015},{"c":64.04,"h":64.06,"l":63.365,"n":14931,"o":63.62,"t":"2026-05-26T04:00:00Z","v":1075960,"vw":63.943545},{"c":63.06,"h":64.63,"l":63.05,"n":19608,"o":64.32,"t":"2026-05-27T04:00:00Z","v":1203146,"vw":63.32684},{"c":62.56,"h":63.2,"l":62.43,"n":17865,"o":62.77,"t":"2026-05-28T04:00:00Z","v":999662,"vw":62.725161},{"c":61.87,"h":62.77,"l":61.49,"n":15942,"o":62.77,"t":"2026-05-29T04:00:00Z","v":1491850,"vw":61.896557},{"c":59.69,"h":61.41,"l":59.65,"n":15454,"o":61.41,"t":"2026-06-01T04:00:00Z","v":898592,"vw":59.994628},{"c":60.05,"h":60.15,"l":59.11,"n":13983,"o":59.79,"t":"2026-06-02T04:00:00Z","v":730303,"vw":59.981733},{"c":60.4,"h":60.69,"l":59.88,"n":15932,"o":59.88,"t":"2026-06-03T04:00:00Z","v":903406,"vw":60.389906},{"c":61.68,"h":61.7,"l":60.74,"n":19979,"o":61.04,"t":"2026-06-04T04:00:00Z","v":1740729,"vw":61.288646},{"c":61.58,"h":62.33,"l":61.24,"n":14694,"o":61.24,"t":"2026-06-05T04:00:00Z","v":986048,"vw":61.792284},{"c":60.89,"h":61.81,"l":60.5,"n":13427,"o":61.53,"t":"2026-06-08T04:00:00Z","v":692871,"vw":60.862532},{"c":62.92,"h":63.35,"l":61.48,"n":15916,"o":61.48,"t":"2026-06-09T04:00:00Z","v":933958,"vw":62.929194},{"c":62.41,"h":63.54,"l":62.37,"n":13194,"o":63.2,"t":"2026-06-10T04:00:00Z","v":730369,"vw":62.671915},{"c":62.79,"h":63.19,"l":62.3,"n":14940,"o":62.66,"t":"2026-06-11T04:00:00Z","v":688238,"vw":62.794627},{"c":63.57,"h":63.98,"l":62.9,"n":15954,"o":62.96,"t":"2026-06-12T04:00:00Z","v":1008117,"vw":63.44319},{"c":63.37,"h":63.95,"l":63.23,"n":16547,"o":63.63,"t":"2026-06-15T04:00:00Z","v":2127486,"vw":63.414377},{"c":62.81,"h":64.16,"l":62.52,"n":16322,"o":63.82,"t":"2026-06-16T04:00:00Z","v":1067399,"vw":62.89639},{"c":60.7,"h":62.89,"l":60.41,"n":19706,"o":62.08,"t":"2026-06-17T04:00:00Z","v":953119,"vw":61.186482},{"c":61.8,"h":61.945,"l":61,"n":14066,"o":61.75,"t":"2026-06-18T04:00:00Z","v":1629035,"vw":61.695853},{"c":63.12,"h":63.561,"l":61.64,"n":15800,"o":61.73,"t":"2026-06-22T04:00:00Z","v":945911,"vw":63.016951},{"c":63.63,"h":63.84,"l":62.68,"n":12852,"o":62.68,"t":"2026-06-23T04:00:00Z","v":819349,"vw":63.625236},{"c":63.41,"h":64.06,"l":62.4,"n":18735,"o":63.13,"t":"2026-06-24T04:00:00Z","v":1161373,"vw":63.239256},{"c":63.14,"h":64.16,"l":62.31,"n":21304,"o":63.69,"t":"2026-06-25T04:00:00Z","v":1654901,"vw":63.146072},{"c":63.58,"h":63.83,"l":63.17,"n":17431,"o":63.49,"t":"2026-06-26T04:00:00Z","v":1331187,"vw":63.519218},{"c":63.37,"h":63.52,"l":62.52,"n":17648,"o":63.18,"t":"2026-06-29T04:00:00Z","v":925646,"vw":63.033395},{"c":61.31,"h":62.53,"l":61.25,"n":18967,"o":62.32,"t":"2026-06-30T04:00:00Z","v":1337366,"vw":61.626612},{"c":61.61,"h":61.98,"l":60.955,"n":20049,"o":61.22,"t":"2026-07-01T04:00:00Z","v":1242107,"vw":61.645955},{"c":62.4,"h":62.57,"l":61.91,"n":30561,"o":62.11,"t":"2026-07-02T04:00:00Z","v":2579908,"vw":62.209632},{"c":63.04,"h":63.1,"l":62.08,"n":22305,"o":62.47,"t":"2026-07-06T04:00:00Z","v":1303581,"vw":62.828636},{"c":64.43,"h":64.5,"l":62.85,"n":21285,"o":63.29,"t":"2026-07-07T04:00:00Z","v":1250651,"vw":64.180048},{"c":64.64,"h":65.42,"l":63.91,"n":34589,"o":64.39,"t":"2026-07-08T04:00:00Z","v":2554888,"vw":64.587177},{"c":64.89,"h":65.525,"l":64.52,"n":18964,"o":64.8,"t":"2026-07-09T04:00:00Z","v":1033342,"vw":65.038974},{"c":65.01,"h":65.28,"l":64.185,"n":17775,"o":64.36,"t":"2026-07-10T04:00:00Z","v":1175295,"vw":64.796347},{"c":65.1,"h":65.74,"l":64.39,"n":18509,"o":65.08,"t":"2026-07-13T04:00:00Z","v":1137101,"vw":64.922645},{"c":64.75,"h":65.365,"l":64.47,"n":19158,"o":64.86,"t":"2026-07-14T04:00:00Z","v":1344452,"vw":64.81811},{"c":65.89,"h":66.17,"l":64.76,"n":20548,"o":64.93,"t":"2026-07-15T04:00:00Z","v":1923182,"vw":65.750549},{"c":68.68,"h":68.97,"l":65.68,"n":16239,"o":66.17,"t":"2026-07-16T04:00:00Z","v":1228678,"vw":68.414906},{"c":68.86,"h":69.88,"l":68.57,"n":24452,"o":68.89,"t":"2026-07-17T04:00:00Z","v":1390910,"vw":68.963541},{"c":68.2,"h":69.285,"l":67.95,"n":15817,"o":68.97,"t":"2026-07-20T04:00:00Z","v":977258,"vw":68.299496},{"c":68.46,"h":68.99,"l":67.0407,"n":16282,"o":68.38,"t":"2026-07-21T04:00:00Z","v":929679,"vw":68.414697},{"c":67.71,"h":69.25,"l":67.61,"n":18341,"o":69.05,"t":"2026-07-22T04:00:00Z","v":1157283,"vw":67.875516},{"c":66.33,"h":67.45,"l":66.0525,"n":23320,"o":66.57,"t":"2026-07-23T04:00:00Z","v":1533276,"vw":66.570892},{"c":66.99,"h":67.265,"l":66.48,"n":38503,"o":66.54,"t":"2026-07-24T04:00:00Z","v":1311525,"vw":66.896953},{"c":66.46,"h":67.1,"l":66.37,"n":16504,"o":67.1,"t":"2026-07-27T04:00:00Z","v":1480641,"vw":66.563356},{"c":66.18,"h":67.14,"l":66.17,"n":30662,"o":66.95,"t":"2026-07-28T04:00:00Z","v":1144952,"vw":66.454466},{"c":65.33,"h":66.185,"l":64.56,"n":21556,"o":66.1,"t":"2026-07-29T04:00:00Z","v":1323404,"vw":65.469523},{"c":65.98,"h":66.24,"l":64.73,"n":18514,"o":65.96,"t":"2026-07-30T04:00:00Z","v":961600,"vw":65.635444},{"c":65.84,"h":67.26,"l":65.14,"n":17834,"o":67.26,"t":"2026-07-31T04:00:00Z","v":1224806,"vw":65.832193},{"c":65.52,"h":67.9608,"l":65.29,"n":12633,"o":66.81,"t":"2026-08-03T04:00:00Z","v":834805,"vw":65.575758},{"c":64.15,"h":65.85,"l":64.13,"n":19928,"o":65.29,"t":"2026-08-04T04:00:00Z","v":1610618,"vw":64.490752},{"c":64.17,"h":64.45,"l":63.78,"n":15404,"o":64.45,"t":"2026-08-05T04:00:00Z","v":1046529,"vw":64.137919},{"c":63.39,"h":64.86,"l":63.09,"n":13641,"o":64.68,"t":"2026-08-06T04:00:00Z","v":764078,"vw":63.499268},{"c":63.63,"h":63.84,"l":63.05,"n":12532,"o":63.09,"t":"2026-08-07T04:00:00Z","v":580583,"vw":63.601417},{"c":63.03,"h":63.365,"l":62.44,"n":12941,"o":63.3,"t":"2026-08-10T04:00:00Z","v":628098,"vw":62.954677},{"c":62.98,"h":63.39,"l":62.64,"n":13721,"o":62.82,"t":"2026-08-11T04:00:00Z","v":689607,"vw":63.023796},{"c":63.34,"h":63.46,"l":62.69,"n":11260,"o":62.69,"t":"2026-08-12T04:00:00Z","v":459790,"vw":63.281551},{"c":63.33,"h":64.06,"l":62.72,"n":11175,"o":62.72,"t":"2026-08-13T04:00:00Z","v":541113,"vw":63.409129},{"c":62.87,"h":63.91,"l":62.84,"n":11433,"o":63.17,"t":"2026-08-14T04:00:00Z","v":552090,"vw":62.994004},{"c":62.9,"h":62.95,"l":62.14,"n":15909,"o":62.58,"t":"2026-08-17T04:00:00Z","v":629896,"vw":62.694819},{"c":62.37,"h":63.18,"l":62.3,"n":17492,"o":62.3,"t":"2026-08-18T04:00:00Z","v":863752,"vw":62.457558},{"c":62.76,"h":62.9,"l":62.33,"n":17995,"o":62.5,"t":"2026-08-19T04:00:00Z","v":1033557,"vw":62.677852},{"c":62.62,"h":63.07,"l":61.94,"n":14446,"o":61.99,"t":"2026-08-20T04:00:00Z","v":738053,"vw":62.769669},{"c":62.93,"h":63.03,"l":62.46,"n":12434,"o":62.84,"t":"2026-08-21T04:00:00Z","v":638782,"vw":62.823287},{"c":63.43,"h":63.72,"l":62.96,"n":12817,"o":63.2,"t":"2026-08-24T04:00:00Z","v":591761,"vw":63.33165},{"c":63.49,"h":63.935,"l":62.84,"n":13754,"o":63.66,"t":"2026-08-25T04:00:00Z","v":1157199,"vw":63.345094},{"c":62.86,"h":63.98,"l":62.85,"n":10096,"o":63.98,"t":"2026-08-26T04:00:00Z","v":564552,"vw":63.144809},{"c":62.39,"h":62.725,"l":62.1901,"n":9570,"o":62.37,"t":"2026-08-27T04:00:00Z","v":647049,"vw":62.426141},{"c":61.94,"h":63.13,"l":61.895,"n":9348,"o":62.82,"t":"2026-08-28T04:00:00Z","v":386124,"vw":62.029154},{"c":61.88,"h":61.98,"l":61.37,"n":10919,"o":61.96,"t":"2026-08-31T04:00:00Z","v":685524,"vw":61.806286},{"c":62.43,"h":62.69,"l":61.73,"n":16059,"o":61.84,"t":"2026-09-01T04:00:00Z","v":849978,"vw":62.301837},{"c":61.65,"h":62.68,"l":61.45,"n":16247,"o":62.68,"t":"2026-09-02T04:00:00Z","v":908480,"vw":61.816865},{"c":61.71,"h":62.02,"l":61.43,"n":13221,"o":61.5,"t":"2026-09-03T04:00:00Z","v":1048468,"vw":61.682003},{"c":61.85,"h":62.13,"l":60.8,"n":13941,"o":60.83,"t":"2026-09-04T04:00:00Z","v":1052703,"vw":61.784902},{"c":61.73,"h":62.18,"l":61.54,"n":12579,"o":62.18,"t":"2026-09-08T04:00:00Z","v":732912,"vw":61.773713},{"c":60.97,"h":61.72,"l":60.65,"n":11774,"o":61.61,"t":"2026-09-09T04:00:00Z","v":568587,"vw":60.955546},{"c":60.78,"h":61.275,"l":60.67,"n":11290,"o":60.95,"t":"2026-09-10T04:00:00Z","v":521341,"vw":60.821473},{"c":61.38,"h":61.7,"l":60.59,"n":12283,"o":61.7,"t":"2026-09-11T04:00:00Z","v":586559,"vw":61.354883},{"c":61.37,"h":61.75,"l":60.85,"n":15328,"o":61.3,"t":"2026-09-14T04:00:00Z","v":771900,"vw":61.322707},{"c":61.37,"h":61.44,"l":60.72,"n":14413,"o":61.16,"t":"2026-09-15T04:00:00Z","v":943055,"vw":61.265282},{"c":61.41,"h":62.23,"l":61.14,"n":17033,"o":61.19,"t":"2026-09-16T04:00:00Z","v":1198694,"vw":61.516994},{"c":62.38,"h":62.52,"l":61.44,"n":17133,"o":61.44,"t":"2026-09-17T04:00:00Z","v":1060463,"vw":62.310685},{"c":61.8,"h":62.26,"l":61.38,"n":17177,"o":62.26,"t":"2026-09-18T04:00:00Z","v":3189806,"vw":61.835408},{"c":62,"h":62.3046,"l":61.43,"n":17501,"o":61.43,"t":"2026-09-21T04:00:00Z","v":945060,"vw":62.003884},{"c":61.89,"h":62.29,"l":61.655,"n":16577,"o":62.26,"t":"2026-09-22T04:00:00Z","v":825921,"vw":61.869509},{"c":61.07,"h":61.97,"l":60.96,"n":18608,"o":61.44,"t":"2026-09-23T04:00:00Z","v":1199369,"vw":61.296338},{"c":61.36,"h":61.685,"l":60.39,"n":19172,"o":60.39,"t":"2026-09-24T04:00:00Z","v":1536392,"vw":61.382355},{"c":61.17,"h":61.46,"l":60.975,"n":13790,"o":61.1,"t":"2026-09-25T04:00:00Z","v":722377,"vw":61.177858},{"c":61.26,"h":61.6,"l":60.795,"n":15478,"o":61.1,"t":"2026-09-28T04:00:00Z","v":1062440,"vw":61.204527},{"c":61.15,"h":61.48,"l":60.73,"n":21223,"o":60.96,"t":"2026-09-29T04:00:00Z","v":1398116,"vw":61.10099},{"c":59.54,"h":60.87,"l":59.51,"n":17338,"o":59.95,"t":"2026-09-30T04:00:00Z","v":1299886,"vw":59.686347},{"c":58.87,"h":59.49,"l":58.46,"n":20279,"o":59.2,"t":"2026-10-01T04:00:00Z","v":1221600,"vw":58.904652},{"c":59.46,"h":59.85,"l":58.24,"n":16913,"o":58.24,"t":"2026-10-02T04:00:00Z","v":1143741,"vw":59.531529},{"c":59.22,"h":60.28,"l":59.16,"n":19205,"o":59.63,"t":"2026-10-05T04:00:00Z","v":1615147,"vw":59.43925},{"c":59.26,"h":59.805,"l":58.26,"n":16378,"o":58.26,"t":"2026-10-06T04:00:00Z","v":1366234,"vw":59.340259},{"c":58.18,"h":59.11,"l":58.08,"n":19095,"o":59.04,"t":"2026-10-07T04:00:00Z","v":969688,"vw":58.303588},{"c":59.3,"h":59.34,"l":57.82,"n":19424,"o":58.16,"t":"2026-10-08T04:00:00Z","v":1763049,"vw":58.769444},{"c":59.43,"h":59.66,"l":58.905,"n":14429,"o":59.49,"t":"2026-10-09T04:00:00Z","v":828947,"vw":59.377722},{"c":60.04,"h":60.07,"l":59.34,"n":15926,"o":59.59,"t":"2026-10-12T04:00:00Z","v":1149891,"vw":59.887318},{"c":59.86,"h":60.74,"l":59.7,"n":19834,"o":60.71,"t":"2026-10-13T04:00:00Z","v":1443886,"vw":59.90153},{"c":58.8,"h":60.99,"l":58.2,"n":17090,"o":59.74,"t":"2026-10-14T04:00:00Z","v":1247319,"vw":58.840938},{"c":58.78,"h":59.745,"l":58.05,"n":20203,"o":58.44,"t":"2026-10-15T04:00:00Z","v":1566374,"vw":58.636294},{"c":58.76,"h":59.87,"l":58.475,"n":14943,"o":59.78,"t":"2026-10-16T04:00:00Z","v":1109775,"vw":58.739147},{"c":58.19,"h":58.63,"l":57.93,"n":13714,"o":58.63,"t":"2026-10-19T04:00:00Z","v":1141284,"vw":58.161479},{"c":59.19,"h":59.425,"l":58.08,"n":14712,"o":58.43,"t":"2026-10-20T04:00:00Z","v":1151104,"vw":59.130077},{"c":59.4,"h":59.56,"l":58.94,"n":16336,"o":59.35,"t":"2026-10-21T04:00:00Z","v":1296165,"vw":59.323383},{"c":55.29,"h":57.66,"l":55.02,"n":49977,"o":55.99,"t":"2026-10-22T04:00:00Z","v":4635335,"vw":55.927839}],"volatilityBars":[{"c":62.115,"h":62.3046,"l":61.43,"n":363,"o":61.43,"t":"2026-09-21T13:30:00Z","v":35971,"vw":62.082068},{"c":62.04,"h":62.19,"l":61.85,"n":417,"o":62.15,"t":"2026-09-21T13:45:00Z","v":31829,"vw":62.076056},{"c":62.12,"h":62.125,"l":61.98,"n":333,"o":62.11,"t":"2026-09-21T14:00:00Z","v":9917,"vw":62.061688},{"c":62.13,"h":62.17,"l":62.06,"n":556,"o":62.09,"t":"2026-09-21T14:15:00Z","v":17509,"vw":62.110992},{"c":62.1063,"h":62.135,"l":62.065,"n":345,"o":62.135,"t":"2026-09-21T14:30:00Z","v":10913,"vw":62.102545},{"c":61.925,"h":62.09,"l":61.92,"n":294,"o":62.09,"t":"2026-09-21T14:45:00Z","v":7276,"vw":62.009099},{"c":61.9525,"h":61.9525,"l":61.87,"n":405,"o":61.9,"t":"2026-09-21T15:00:00Z","v":12528,"vw":61.903412},{"c":62.01,"h":62.04,"l":61.96,"n":496,"o":61.98,"t":"2026-09-21T15:15:00Z","v":17929,"vw":61.986519},{"c":61.92,"h":62.03,"l":61.9,"n":390,"o":62.01,"t":"2026-09-21T15:30:00Z","v":12937,"vw":61.970069},{"c":61.87,"h":61.9301,"l":61.85,"n":207,"o":61.9301,"t":"2026-09-21T15:45:00Z","v":7300,"vw":61.895533},{"c":61.84,"h":61.92,"l":61.84,"n":415,"o":61.87,"t":"2026-09-21T16:00:00Z","v":13327,"vw":61.875949},{"c":61.745,"h":61.85,"l":61.74,"n":334,"o":61.85,"t":"2026-09-21T16:15:00Z","v":9835,"vw":61.805278},{"c":61.68,"h":61.76,"l":61.63,"n":452,"o":61.76,"t":"2026-09-21T16:30:00Z","v":11680,"vw":61.680398},{"c":61.5702,"h":61.73,"l":61.5702,"n":240,"o":61.67,"t":"2026-09-21T16:45:00Z","v":6066,"vw":61.656419},{"c":61.63,"h":61.64,"l":61.59,"n":389,"o":61.61,"t":"2026-09-21T17:00:00Z","v":8398,"vw":61.61681},{"c":61.74,"h":61.76,"l":61.63,"n":448,"o":61.64,"t":"2026-09-21T17:15:00Z","v":15556,"vw":61.699728},{"c":61.73,"h":61.73,"l":61.66,"n":487,"o":61.72,"t":"2026-09-21T17:30:00Z","v":12076,"vw":61.69909},{"c":61.74,"h":61.76,"l":61.69,"n":498,"o":61.74,"t":"2026-09-21T17:45:00Z","v":10820,"vw":61.726923},{"c":61.9,"h":61.92,"l":61.73,"n":735,"o":61.73,"t":"2026-09-21T18:00:00Z","v":25944,"vw":61.834988},{"c":62,"h":62,"l":61.84,"n":622,"o":61.85,"t":"2026-09-21T18:15:00Z","v":17040,"vw":61.930122},{"c":61.99,"h":62.04,"l":61.96,"n":594,"o":61.99,"t":"2026-09-21T18:30:00Z","v":21104,"vw":61.997949},{"c":62.085,"h":62.085,"l":61.99,"n":782,"o":61.99,"t":"2026-09-21T18:45:00Z","v":43187,"vw":62.045304},{"c":62.03,"h":62.12,"l":62.01,"n":831,"o":62.085,"t":"2026-09-21T19:00:00Z","v":36114,"vw":62.066845},{"c":62.005,"h":62.095,"l":61.995,"n":1025,"o":62.03,"t":"2026-09-21T19:15:00Z","v":45278,"vw":62.058555},{"c":62.14,"h":62.14,"l":62,"n":1369,"o":62.02,"t":"2026-09-21T19:30:00Z","v":67637,"vw":62.059538},{"c":62,"h":62.205,"l":61.96,"n":2951,"o":62.16,"t":"2026-09-21T19:45:00Z","v":162030,"vw":62.040907},{"c":62,"h":62,"l":62,"n":43,"o":62,"t":"2026-09-21T20:00:00Z","v":199230,"vw":62},{"c":62,"h":62.29,"l":61.88,"n":102,"o":62.26,"t":"2026-09-22T13:30:00Z","v":9111,"vw":62.125054},{"c":61.97,"h":61.98,"l":61.775,"n":122,"o":61.98,"t":"2026-09-22T13:45:00Z","v":6321,"vw":61.900117},{"c":61.945,"h":62.015,"l":61.93,"n":97,"o":61.94,"t":"2026-09-22T14:00:00Z","v":7146,"vw":61.947566},{"c":61.9,"h":61.99,"l":61.82,"n":308,"o":61.945,"t":"2026-09-22T14:15:00Z","v":10171,"vw":61.894623},{"c":61.84,"h":61.88,"l":61.785,"n":315,"o":61.87,"t":"2026-09-22T14:30:00Z","v":11259,"vw":61.832059},{"c":61.78,"h":61.81,"l":61.73,"n":430,"o":61.81,"t":"2026-09-22T14:45:00Z","v":13619,"vw":61.759241},{"c":61.77,"h":61.835,"l":61.715,"n":535,"o":61.79,"t":"2026-09-22T15:00:00Z","v":13509,"vw":61.750626},{"c":61.935,"h":61.94,"l":61.79,"n":485,"o":61.79,"t":"2026-09-22T15:15:00Z","v":9959,"vw":61.856411},{"c":61.965,"h":62.005,"l":61.935,"n":394,"o":61.935,"t":"2026-09-22T15:30:00Z","v":9223,"vw":61.967637},{"c":61.94,"h":61.995,"l":61.93,"n":353,"o":61.95,"t":"2026-09-22T15:45:00Z","v":7921,"vw":61.951908},{"c":61.84,"h":61.96,"l":61.84,"n":387,"o":61.94,"t":"2026-09-22T16:00:00Z","v":10345,"vw":61.904946},{"c":61.8,"h":61.8201,"l":61.69,"n":401,"o":61.82,"t":"2026-09-22T16:15:00Z","v":9859,"vw":61.775558},{"c":61.795,"h":61.86,"l":61.74,"n":470,"o":61.78,"t":"2026-09-22T16:30:00Z","v":13189,"vw":61.811116},{"c":61.83,"h":61.85,"l":61.76,"n":592,"o":61.82,"t":"2026-09-22T16:45:00Z","v":19303,"vw":61.799206},{"c":61.745,"h":61.87,"l":61.745,"n":396,"o":61.84,"t":"2026-09-22T17:00:00Z","v":8686,"vw":61.829566},{"c":61.775,"h":61.79,"l":61.72,"n":474,"o":61.73,"t":"2026-09-22T17:15:00Z","v":11455,"vw":61.756167},{"c":61.78,"h":61.86,"l":61.775,"n":553,"o":61.775,"t":"2026-09-22T17:30:00Z","v":14611,"vw":61.819961},{"c":61.94,"h":61.94,"l":61.735,"n":677,"o":61.775,"t":"2026-09-22T17:45:00Z","v":23831,"vw":61.854299},{"c":61.93,"h":62.005,"l":61.89,"n":652,"o":61.94,"t":"2026-09-22T18:00:00Z","v":16847,"vw":61.954171},{"c":61.85,"h":61.955,"l":61.85,"n":506,"o":61.92,"t":"2026-09-22T18:15:00Z","v":21583,"vw":61.916576},{"c":61.845,"h":61.88,"l":61.83,"n":390,"o":61.835,"t":"2026-09-22T18:30:00Z","v":11558,"vw":61.844795},{"c":61.715,"h":61.825,"l":61.695,"n":595,"o":61.825,"t":"2026-09-22T18:45:00Z","v":22946,"vw":61.776672},{"c":61.73,"h":61.735,"l":61.655,"n":538,"o":61.715,"t":"2026-09-22T19:00:00Z","v":24683,"vw":61.680804},{"c":61.825,"h":61.83,"l":61.71,"n":822,"o":61.725,"t":"2026-09-22T19:15:00Z","v":26946,"vw":61.771837},{"c":61.92,"h":61.93,"l":61.815,"n":1037,"o":61.84,"t":"2026-09-22T19:30:00Z","v":35915,"vw":61.891292},{"c":61.9,"h":61.99,"l":61.785,"n":3016,"o":61.94,"t":"2026-09-22T19:45:00Z","v":158948,"vw":61.875415},{"c":61.89,"h":61.92,"l":61.89,"n":55,"o":61.92,"t":"2026-09-22T20:00:00Z","v":278761,"vw":61.890056},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-09-22T20:30:00Z","v":242,"vw":61.89},{"c":61.51,"h":61.51,"l":61.285,"n":231,"o":61.44,"t":"2026-09-23T13:30:00Z","v":31736,"vw":61.458602},{"c":61.48,"h":61.54,"l":61.34,"n":302,"o":61.47,"t":"2026-09-23T13:45:00Z","v":19086,"vw":61.457088},{"c":61.68,"h":61.68,"l":61.345,"n":318,"o":61.485,"t":"2026-09-23T14:00:00Z","v":17816,"vw":61.53405},{"c":61.46,"h":61.8,"l":61.405,"n":467,"o":61.69,"t":"2026-09-23T14:15:00Z","v":21910,"vw":61.672846},{"c":61.51,"h":61.51,"l":61.35,"n":306,"o":61.43,"t":"2026-09-23T14:30:00Z","v":10164,"vw":61.396966},{"c":61.54,"h":61.54,"l":61.36,"n":348,"o":61.51,"t":"2026-09-23T14:45:00Z","v":14035,"vw":61.450972},{"c":61.6,"h":61.63,"l":61.445,"n":374,"o":61.52,"t":"2026-09-23T15:00:00Z","v":13009,"vw":61.552303},{"c":61.565,"h":61.62,"l":61.535,"n":381,"o":61.59,"t":"2026-09-23T15:15:00Z","v":13928,"vw":61.567411},{"c":61.7,"h":61.71,"l":61.585,"n":307,"o":61.585,"t":"2026-09-23T15:30:00Z","v":15479,"vw":61.613569},{"c":61.86,"h":61.86,"l":61.735,"n":301,"o":61.735,"t":"2026-09-23T15:45:00Z","v":8630,"vw":61.797805},{"c":61.95,"h":61.97,"l":61.85,"n":375,"o":61.87,"t":"2026-09-23T16:00:00Z","v":11718,"vw":61.920136},{"c":61.63,"h":61.96,"l":61.63,"n":519,"o":61.94,"t":"2026-09-23T16:15:00Z","v":19529,"vw":61.796401},{"c":61.66,"h":61.67,"l":61.535,"n":654,"o":61.6425,"t":"2026-09-23T16:30:00Z","v":40880,"vw":61.592465},{"c":61.8,"h":61.8,"l":61.68,"n":589,"o":61.68,"t":"2026-09-23T16:45:00Z","v":27472,"vw":61.751878},{"c":61.62,"h":61.78,"l":61.615,"n":606,"o":61.78,"t":"2026-09-23T17:00:00Z","v":36444,"vw":61.706069},{"c":61.48,"h":61.61,"l":61.47,"n":510,"o":61.61,"t":"2026-09-23T17:15:00Z","v":22022,"vw":61.525613},{"c":61.62,"h":61.63,"l":61.46,"n":510,"o":61.46,"t":"2026-09-23T17:30:00Z","v":16652,"vw":61.528787},{"c":61.68,"h":61.68,"l":61.555,"n":494,"o":61.62,"t":"2026-09-23T17:45:00Z","v":16458,"vw":61.61003},{"c":61.665,"h":61.71,"l":61.6,"n":513,"o":61.66,"t":"2026-09-23T18:00:00Z","v":13534,"vw":61.662905},{"c":61.54,"h":61.66,"l":61.54,"n":316,"o":61.66,"t":"2026-09-23T18:15:00Z","v":10722,"vw":61.614797},{"c":61.56,"h":61.59,"l":61.54,"n":464,"o":61.56,"t":"2026-09-23T18:30:00Z","v":16610,"vw":61.571425},{"c":61.44,"h":61.555,"l":61.43,"n":716,"o":61.54,"t":"2026-09-23T18:45:00Z","v":32851,"vw":61.484608},{"c":61.33,"h":61.48,"l":61.33,"n":1120,"o":61.445,"t":"2026-09-23T19:00:00Z","v":70668,"vw":61.370302},{"c":61.16,"h":61.32,"l":61.14,"n":1203,"o":61.3,"t":"2026-09-23T19:15:00Z","v":67642,"vw":61.237361},{"c":61.26,"h":61.35,"l":61.15,"n":1231,"o":61.17,"t":"2026-09-23T19:30:00Z","v":56002,"vw":61.254447},{"c":61.07,"h":61.29,"l":60.96,"n":4138,"o":61.26,"t":"2026-09-23T19:45:00Z","v":251949,"vw":61.103919},{"c":61.07,"h":61.07,"l":61.07,"n":49,"o":61.07,"t":"2026-09-23T20:00:00Z","v":288976,"vw":61.07},{"c":61.445,"h":61.57,"l":60.39,"n":207,"o":60.39,"t":"2026-09-24T13:30:00Z","v":17585,"vw":61.204148},{"c":61.515,"h":61.565,"l":61.2227,"n":118,"o":61.35,"t":"2026-09-24T13:45:00Z","v":5232,"vw":61.382542},{"c":61.57,"h":61.59,"l":61.31,"n":763,"o":61.545,"t":"2026-09-24T14:00:00Z","v":68598,"vw":61.42175},{"c":61.36,"h":61.61,"l":61.36,"n":477,"o":61.54,"t":"2026-09-24T14:15:00Z","v":354571,"vw":61.384449},{"c":61.535,"h":61.55,"l":61.29,"n":562,"o":61.29,"t":"2026-09-24T14:30:00Z","v":24059,"vw":61.427569},{"c":61.28,"h":61.505,"l":61.255,"n":327,"o":61.47,"t":"2026-09-24T14:45:00Z","v":10269,"vw":61.381265},{"c":61.33,"h":61.39,"l":61.23,"n":463,"o":61.27,"t":"2026-09-24T15:00:00Z","v":17374,"vw":61.333362},{"c":61.44,"h":61.44,"l":61.29,"n":416,"o":61.29,"t":"2026-09-24T15:15:00Z","v":17748,"vw":61.343378},{"c":61.48,"h":61.555,"l":61.43,"n":628,"o":61.43,"t":"2026-09-24T15:30:00Z","v":33157,"vw":61.472084},{"c":61.44,"h":61.5,"l":61.39,"n":600,"o":61.46,"t":"2026-09-24T15:45:00Z","v":26330,"vw":61.460201},{"c":61.315,"h":61.42,"l":61.25,"n":544,"o":61.42,"t":"2026-09-24T16:00:00Z","v":25876,"vw":61.309275},{"c":61.56,"h":61.63,"l":61.34,"n":811,"o":61.35,"t":"2026-09-24T16:15:00Z","v":39210,"vw":61.50962},{"c":61.55,"h":61.685,"l":61.54,"n":435,"o":61.6,"t":"2026-09-24T16:30:00Z","v":19489,"vw":61.615382},{"c":61.58,"h":61.62,"l":61.51,"n":479,"o":61.56,"t":"2026-09-24T16:45:00Z","v":16783,"vw":61.560601},{"c":61.55,"h":61.59,"l":61.46,"n":530,"o":61.54,"t":"2026-09-24T17:00:00Z","v":30830,"vw":61.532218},{"c":61.53,"h":61.565,"l":61.4,"n":748,"o":61.565,"t":"2026-09-24T17:15:00Z","v":43226,"vw":61.51839},{"c":61.55,"h":61.58,"l":61.52,"n":446,"o":61.53,"t":"2026-09-24T17:30:00Z","v":14207,"vw":61.551588},{"c":61.63,"h":61.685,"l":61.53,"n":408,"o":61.555,"t":"2026-09-24T17:45:00Z","v":14571,"vw":61.599745},{"c":61.335,"h":61.625,"l":61.32,"n":704,"o":61.625,"t":"2026-09-24T18:00:00Z","v":38117,"vw":61.477188},{"c":61.28,"h":61.37,"l":61.225,"n":648,"o":61.32,"t":"2026-09-24T18:15:00Z","v":23869,"vw":61.319873},{"c":61.32,"h":61.37,"l":61.25,"n":625,"o":61.28,"t":"2026-09-24T18:30:00Z","v":19857,"vw":61.299432},{"c":61.27,"h":61.36,"l":61.2606,"n":584,"o":61.36,"t":"2026-09-24T18:45:00Z","v":20431,"vw":61.313672},{"c":61.22,"h":61.3,"l":61.21,"n":647,"o":61.27,"t":"2026-09-24T19:00:00Z","v":25205,"vw":61.260273},{"c":61.22,"h":61.26,"l":61.135,"n":1013,"o":61.2,"t":"2026-09-24T19:15:00Z","v":70648,"vw":61.193563},{"c":61.355,"h":61.46,"l":61.22,"n":1148,"o":61.22,"t":"2026-09-24T19:30:00Z","v":55569,"vw":61.323554},{"c":61.37,"h":61.54,"l":61.21,"n":3673,"o":61.365,"t":"2026-09-24T19:45:00Z","v":215475,"vw":61.360445},{"c":61.36,"h":61.36,"l":61.36,"n":41,"o":61.36,"t":"2026-09-24T20:00:00Z","v":272605,"vw":61.36},{"c":61.36,"h":61.36,"l":61.36,"n":1,"o":61.36,"t":"2026-09-24T21:15:00Z","v":132,"vw":61.36},{"c":61.45,"h":61.45,"l":61.36,"n":9,"o":61.36,"t":"2026-09-25T10:15:00Z","v":1006,"vw":61.402632},{"c":61.24,"h":61.43,"l":61,"n":216,"o":61.1,"t":"2026-09-25T13:30:00Z","v":18165,"vw":61.327472},{"c":61.205,"h":61.3,"l":61.15,"n":123,"o":61.2,"t":"2026-09-25T13:45:00Z","v":3949,"vw":61.217015},{"c":61.28,"h":61.325,"l":61.11,"n":178,"o":61.185,"t":"2026-09-25T14:00:00Z","v":4590,"vw":61.245259},{"c":61.26,"h":61.37,"l":61.215,"n":448,"o":61.35,"t":"2026-09-25T14:15:00Z","v":24054,"vw":61.303856},{"c":61.2,"h":61.31,"l":61.16,"n":142,"o":61.29,"t":"2026-09-25T14:30:00Z","v":5106,"vw":61.228003},{"c":61.15,"h":61.27,"l":61.11,"n":407,"o":61.205,"t":"2026-09-25T14:45:00Z","v":12964,"vw":61.195309},{"c":61.01,"h":61.21,"l":61.01,"n":364,"o":61.17,"t":"2026-09-25T15:00:00Z","v":16227,"vw":61.171711},{"c":61.0651,"h":61.12,"l":60.99,"n":341,"o":61.015,"t":"2026-09-25T15:15:00Z","v":11917,"vw":61.061189},{"c":61.09,"h":61.18,"l":61.08,"n":543,"o":61.09,"t":"2026-09-25T15:30:00Z","v":19630,"vw":61.126123},{"c":61.15,"h":61.17,"l":61.05,"n":398,"o":61.05,"t":"2026-09-25T15:45:00Z","v":14153,"vw":61.099002},{"c":61.39,"h":61.46,"l":61.19,"n":412,"o":61.19,"t":"2026-09-25T16:00:00Z","v":11273,"vw":61.300369},{"c":61.24,"h":61.35,"l":61.18,"n":425,"o":61.345,"t":"2026-09-25T16:15:00Z","v":12523,"vw":61.277375},{"c":61.31,"h":61.32,"l":61.2,"n":348,"o":61.24,"t":"2026-09-25T16:30:00Z","v":12732,"vw":61.260316},{"c":61.26,"h":61.26,"l":61.22,"n":244,"o":61.23,"t":"2026-09-25T16:45:00Z","v":8245,"vw":61.239954},{"c":61.3601,"h":61.41,"l":61.25,"n":341,"o":61.25,"t":"2026-09-25T17:00:00Z","v":10816,"vw":61.358485},{"c":61.24,"h":61.35,"l":61.24,"n":281,"o":61.35,"t":"2026-09-25T17:15:00Z","v":7071,"vw":61.283241},{"c":61.33,"h":61.33,"l":61.19,"n":309,"o":61.25,"t":"2026-09-25T17:30:00Z","v":10743,"vw":61.254595},{"c":61.305,"h":61.34,"l":61.28,"n":234,"o":61.335,"t":"2026-09-25T17:45:00Z","v":6389,"vw":61.306373},{"c":61.2,"h":61.31,"l":61.2,"n":331,"o":61.31,"t":"2026-09-25T18:00:00Z","v":11918,"vw":61.248102},{"c":61.2,"h":61.24,"l":61.165,"n":368,"o":61.2,"t":"2026-09-25T18:15:00Z","v":13535,"vw":61.200074},{"c":61.21,"h":61.24,"l":61.1984,"n":257,"o":61.22,"t":"2026-09-25T18:30:00Z","v":8939,"vw":61.212136},{"c":61.24,"h":61.27,"l":61.21,"n":417,"o":61.21,"t":"2026-09-25T18:45:00Z","v":9189,"vw":61.239554},{"c":61.19,"h":61.24,"l":61.08,"n":680,"o":61.235,"t":"2026-09-25T19:00:00Z","v":24875,"vw":61.153076},{"c":61.15,"h":61.215,"l":61.13,"n":536,"o":61.21,"t":"2026-09-25T19:15:00Z","v":19983,"vw":61.182944},{"c":61.06,"h":61.205,"l":60.975,"n":1136,"o":61.16,"t":"2026-09-25T19:30:00Z","v":50789,"vw":61.051315},{"c":61.2,"h":61.2,"l":61.07,"n":2995,"o":61.07,"t":"2026-09-25T19:45:00Z","v":152494,"vw":61.149297},{"c":61.17,"h":61.3,"l":61.17,"n":33,"o":61.3,"t":"2026-09-25T20:00:00Z","v":199134,"vw":61.170067},{"c":61.17,"h":61.17,"l":61.17,"n":1,"o":61.17,"t":"2026-09-25T20:30:00Z","v":264,"vw":61.17},{"c":61.39,"h":61.42,"l":60.915,"n":342,"o":61.1,"t":"2026-09-28T13:30:00Z","v":23382,"vw":61.138463},{"c":61.355,"h":61.55,"l":61.355,"n":122,"o":61.39,"t":"2026-09-28T13:45:00Z","v":6787,"vw":61.439225},{"c":61.4361,"h":61.6,"l":61.33,"n":519,"o":61.4,"t":"2026-09-28T14:00:00Z","v":32391,"vw":61.430981},{"c":61.23,"h":61.44,"l":61.14,"n":460,"o":61.38,"t":"2026-09-28T14:15:00Z","v":20836,"vw":61.258129},{"c":61.255,"h":61.305,"l":61.195,"n":223,"o":61.21,"t":"2026-09-28T14:30:00Z","v":4883,"vw":61.241532},{"c":60.995,"h":61.19,"l":60.995,"n":315,"o":61.19,"t":"2026-09-28T14:45:00Z","v":9247,"vw":61.120977},{"c":60.855,"h":61.03,"l":60.855,"n":383,"o":60.995,"t":"2026-09-28T15:00:00Z","v":13229,"vw":60.917825},{"c":60.92,"h":60.97,"l":60.84,"n":387,"o":60.855,"t":"2026-09-28T15:15:00Z","v":14220,"vw":60.898158},{"c":60.95,"h":61,"l":60.94,"n":227,"o":60.94,"t":"2026-09-28T15:30:00Z","v":7029,"vw":60.969963},{"c":60.875,"h":60.97,"l":60.83,"n":275,"o":60.955,"t":"2026-09-28T15:45:00Z","v":7087,"vw":60.879741},{"c":60.795,"h":60.88,"l":60.795,"n":421,"o":60.88,"t":"2026-09-28T16:00:00Z","v":26853,"vw":60.837322},{"c":61.08,"h":61.22,"l":60.82,"n":702,"o":60.82,"t":"2026-09-28T16:15:00Z","v":26095,"vw":60.952882},{"c":60.97,"h":61.09,"l":60.955,"n":340,"o":61.08,"t":"2026-09-28T16:30:00Z","v":9789,"vw":61.014494},{"c":61.03,"h":61.08,"l":60.935,"n":280,"o":61,"t":"2026-09-28T16:45:00Z","v":8258,"vw":60.993781},{"c":61.19,"h":61.29,"l":61.015,"n":678,"o":61.03,"t":"2026-09-28T17:00:00Z","v":24821,"vw":61.123671},{"c":61.19,"h":61.255,"l":61.125,"n":296,"o":61.25,"t":"2026-09-28T17:15:00Z","v":10686,"vw":61.178632},{"c":61.22,"h":61.23,"l":61.1399,"n":464,"o":61.21,"t":"2026-09-28T17:30:00Z","v":15214,"vw":61.192482},{"c":61.3001,"h":61.34,"l":61.21,"n":466,"o":61.21,"t":"2026-09-28T17:45:00Z","v":15371,"vw":61.268149},{"c":61.31,"h":61.37,"l":61.28,"n":589,"o":61.37,"t":"2026-09-28T18:00:00Z","v":35094,"vw":61.324765},{"c":61.295,"h":61.31,"l":61.22,"n":501,"o":61.29,"t":"2026-09-28T18:15:00Z","v":20183,"vw":61.2586},{"c":61.18,"h":61.31,"l":61.135,"n":662,"o":61.31,"t":"2026-09-28T18:30:00Z","v":26409,"vw":61.236692},{"c":61.14,"h":61.18,"l":61.11,"n":573,"o":61.16,"t":"2026-09-28T18:45:00Z","v":23118,"vw":61.139027},{"c":61.08,"h":61.22,"l":61.08,"n":518,"o":61.1,"t":"2026-09-28T19:00:00Z","v":27448,"vw":61.130626},{"c":61.265,"h":61.28,"l":61.04,"n":608,"o":61.04,"t":"2026-09-28T19:15:00Z","v":28246,"vw":61.164155},{"c":61.17,"h":61.265,"l":61.11,"n":1165,"o":61.265,"t":"2026-09-28T19:30:00Z","v":57167,"vw":61.189072},{"c":61.26,"h":61.26,"l":61.05,"n":2752,"o":61.17,"t":"2026-09-28T19:45:00Z","v":179633,"vw":61.152048},{"c":61.26,"h":61.26,"l":61.25,"n":46,"o":61.25,"t":"2026-09-28T20:00:00Z","v":368103,"vw":61.259929},{"c":61.26,"h":61.26,"l":61.26,"n":2,"o":61.26,"t":"2026-09-28T20:30:00Z","v":412,"vw":61.26},{"c":61.325,"h":61.38,"l":60.73,"n":228,"o":60.96,"t":"2026-09-29T13:30:00Z","v":20835,"vw":61.062622},{"c":61.425,"h":61.48,"l":61.23,"n":370,"o":61.37,"t":"2026-09-29T13:45:00Z","v":21801,"vw":61.30164},{"c":61.08,"h":61.47,"l":60.92,"n":752,"o":61.47,"t":"2026-09-29T14:00:00Z","v":42160,"vw":61.146144},{"c":61.14,"h":61.2,"l":60.99,"n":729,"o":60.99,"t":"2026-09-29T14:15:00Z","v":39577,"vw":61.113001},{"c":61.08,"h":61.14,"l":60.96,"n":469,"o":61.14,"t":"2026-09-29T14:30:00Z","v":16374,"vw":61.051877},{"c":61.085,"h":61.16,"l":61.055,"n":765,"o":61.075,"t":"2026-09-29T14:45:00Z","v":28096,"vw":61.11254},{"c":61.07,"h":61.09,"l":60.99,"n":508,"o":61.03,"t":"2026-09-29T15:00:00Z","v":14481,"vw":61.043799},{"c":61.02,"h":61.14,"l":61,"n":579,"o":61.1,"t":"2026-09-29T15:15:00Z","v":22447,"vw":61.037239},{"c":60.875,"h":61.075,"l":60.85,"n":563,"o":61.02,"t":"2026-09-29T15:30:00Z","v":26193,"vw":61.000859},{"c":60.9,"h":60.95,"l":60.845,"n":618,"o":60.89,"t":"2026-09-29T15:45:00Z","v":29139,"vw":60.903682},{"c":60.91,"h":60.96,"l":60.85,"n":510,"o":60.89,"t":"2026-09-29T16:00:00Z","v":21229,"vw":60.895525},{"c":60.955,"h":61.03,"l":60.88,"n":601,"o":60.905,"t":"2026-09-29T16:15:00Z","v":30535,"vw":60.977794},{"c":60.965,"h":61.06,"l":60.95,"n":596,"o":60.955,"t":"2026-09-29T16:30:00Z","v":27233,"vw":61.017186},{"c":60.89,"h":60.97,"l":60.87,"n":550,"o":60.97,"t":"2026-09-29T16:45:00Z","v":21750,"vw":60.90804},{"c":61.095,"h":61.1,"l":60.93,"n":569,"o":60.93,"t":"2026-09-29T17:00:00Z","v":26343,"vw":61.020487},{"c":61.09,"h":61.11,"l":61.03,"n":453,"o":61.07,"t":"2026-09-29T17:15:00Z","v":19483,"vw":61.073385},{"c":61.06,"h":61.14,"l":61.03,"n":539,"o":61.1,"t":"2026-09-29T17:30:00Z","v":24574,"vw":61.081352},{"c":60.93,"h":61.1,"l":60.89,"n":667,"o":61.07,"t":"2026-09-29T17:45:00Z","v":28914,"vw":61.017525},{"c":60.85,"h":60.975,"l":60.82,"n":739,"o":60.93,"t":"2026-09-29T18:00:00Z","v":28688,"vw":60.925212},{"c":61.03,"h":61.07,"l":60.85,"n":599,"o":60.85,"t":"2026-09-29T18:15:00Z","v":29448,"vw":60.988939},{"c":61.06,"h":61.08,"l":60.945,"n":762,"o":61.025,"t":"2026-09-29T18:30:00Z","v":33788,"vw":61.016226},{"c":61.055,"h":61.08,"l":60.98,"n":955,"o":61.06,"t":"2026-09-29T18:45:00Z","v":42408,"vw":61.039291},{"c":60.97,"h":61.07,"l":60.97,"n":1112,"o":61.055,"t":"2026-09-29T19:00:00Z","v":50863,"vw":61.028545},{"c":61.14,"h":61.145,"l":60.96,"n":1262,"o":60.98,"t":"2026-09-29T19:15:00Z","v":71615,"vw":61.064401},{"c":61.265,"h":61.27,"l":61.08,"n":1402,"o":61.15,"t":"2026-09-29T19:30:00Z","v":77814,"vw":61.197005},{"c":61.15,"h":61.28,"l":61.075,"n":3634,"o":61.27,"t":"2026-09-29T19:45:00Z","v":259787,"vw":61.153238},{"c":61.15,"h":61.15,"l":61.15,"n":58,"o":61.15,"t":"2026-09-29T20:00:00Z","v":335046,"vw":61.15},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-09-29T20:15:00Z","v":528,"vw":61.15},{"c":60.105,"h":60.87,"l":59.88,"n":210,"o":59.95,"t":"2026-09-30T13:30:00Z","v":20835,"vw":60.403616},{"c":60.31,"h":60.31,"l":60.14,"n":270,"o":60.19,"t":"2026-09-30T13:45:00Z","v":13093,"vw":60.215558},{"c":60.12,"h":60.23,"l":60.065,"n":407,"o":60.23,"t":"2026-09-30T14:00:00Z","v":13417,"vw":60.154392},{"c":60.01,"h":60.16,"l":59.975,"n":360,"o":60.16,"t":"2026-09-30T14:15:00Z","v":13747,"vw":60.067125},{"c":60.21,"h":60.23,"l":59.98,"n":534,"o":60.01,"t":"2026-09-30T14:30:00Z","v":35464,"vw":60.05481},{"c":60.2,"h":60.37,"l":60.185,"n":382,"o":60.22,"t":"2026-09-30T14:45:00Z","v":13432,"vw":60.242377},{"c":60.1,"h":60.19,"l":59.99,"n":503,"o":60.19,"t":"2026-09-30T15:00:00Z","v":16995,"vw":60.090483},{"c":60.19,"h":60.19,"l":60.07,"n":394,"o":60.11,"t":"2026-09-30T15:15:00Z","v":13167,"vw":60.12286},{"c":59.955,"h":60.2,"l":59.955,"n":473,"o":60.2,"t":"2026-09-30T15:30:00Z","v":12439,"vw":60.083329},{"c":59.8,"h":59.94,"l":59.8,"n":376,"o":59.94,"t":"2026-09-30T15:45:00Z","v":9276,"vw":59.878792},{"c":59.92,"h":59.98,"l":59.82,"n":524,"o":59.82,"t":"2026-09-30T16:00:00Z","v":32109,"vw":59.897364},{"c":59.895,"h":59.94,"l":59.845,"n":412,"o":59.93,"t":"2026-09-30T16:15:00Z","v":12837,"vw":59.901891},{"c":59.98,"h":59.98,"l":59.89,"n":459,"o":59.905,"t":"2026-09-30T16:30:00Z","v":13817,"vw":59.922329},{"c":59.99,"h":59.99,"l":59.95,"n":326,"o":59.98,"t":"2026-09-30T16:45:00Z","v":7897,"vw":59.968849},{"c":59.833,"h":59.99,"l":59.833,"n":489,"o":59.975,"t":"2026-09-30T17:00:00Z","v":13873,"vw":59.933204},{"c":59.85,"h":59.86,"l":59.8,"n":383,"o":59.82,"t":"2026-09-30T17:15:00Z","v":9827,"vw":59.833003},{"c":59.83,"h":59.9,"l":59.76,"n":541,"o":59.87,"t":"2026-09-30T17:30:00Z","v":16198,"vw":59.845127},{"c":59.84,"h":59.86,"l":59.795,"n":390,"o":59.81,"t":"2026-09-30T17:45:00Z","v":11573,"vw":59.832906},{"c":59.89,"h":59.94,"l":59.87,"n":602,"o":59.87,"t":"2026-09-30T18:00:00Z","v":17998,"vw":59.90708},{"c":59.93,"h":59.93,"l":59.89,"n":529,"o":59.91,"t":"2026-09-30T18:15:00Z","v":15046,"vw":59.911481},{"c":59.9,"h":59.94,"l":59.88,"n":560,"o":59.93,"t":"2026-09-30T18:30:00Z","v":21566,"vw":59.917472},{"c":59.84,"h":59.915,"l":59.83,"n":620,"o":59.915,"t":"2026-09-30T18:45:00Z","v":16131,"vw":59.861225},{"c":59.785,"h":59.85,"l":59.76,"n":595,"o":59.8,"t":"2026-09-30T19:00:00Z","v":26586,"vw":59.811324},{"c":59.73,"h":59.8281,"l":59.73,"n":899,"o":59.79,"t":"2026-09-30T19:15:00Z","v":46299,"vw":59.762945},{"c":59.61,"h":59.7554,"l":59.575,"n":1273,"o":59.73,"t":"2026-09-30T19:30:00Z","v":53148,"vw":59.687096},{"c":59.52,"h":59.65,"l":59.51,"n":3703,"o":59.615,"t":"2026-09-30T19:45:00Z","v":198073,"vw":59.580807},{"c":59.54,"h":59.54,"l":59.54,"n":46,"o":59.54,"t":"2026-09-30T20:00:00Z","v":485977,"vw":59.54},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-01T11:45:00Z","v":990,"vw":59.54},{"c":58.99,"h":59.49,"l":58.99,"n":273,"o":59.2,"t":"2026-10-01T13:30:00Z","v":16158,"vw":59.155191},{"c":58.7101,"h":59.025,"l":58.7101,"n":170,"o":58.99,"t":"2026-10-01T13:45:00Z","v":4973,"vw":58.838584},{"c":58.81,"h":59.04,"l":58.71,"n":440,"o":58.755,"t":"2026-10-01T14:00:00Z","v":17759,"vw":58.861031},{"c":58.58,"h":58.97,"l":58.55,"n":425,"o":58.86,"t":"2026-10-01T14:15:00Z","v":16960,"vw":58.783925},{"c":58.58,"h":58.61,"l":58.46,"n":664,"o":58.545,"t":"2026-10-01T14:30:00Z","v":24123,"vw":58.542886},{"c":58.69,"h":58.69,"l":58.5,"n":584,"o":58.56,"t":"2026-10-01T14:45:00Z","v":24232,"vw":58.57428},{"c":58.795,"h":58.82,"l":58.575,"n":686,"o":58.72,"t":"2026-10-01T15:00:00Z","v":28856,"vw":58.677963},{"c":58.75,"h":58.86,"l":58.72,"n":480,"o":58.76,"t":"2026-10-01T15:15:00Z","v":19415,"vw":58.783392},{"c":58.89,"h":58.98,"l":58.72,"n":421,"o":58.725,"t":"2026-10-01T15:30:00Z","v":15773,"vw":58.832864},{"c":58.92,"h":59,"l":58.86,"n":488,"o":58.915,"t":"2026-10-01T15:45:00Z","v":15290,"vw":58.930242},{"c":58.95,"h":58.98,"l":58.82,"n":530,"o":58.92,"t":"2026-10-01T16:00:00Z","v":17352,"vw":58.904666},{"c":59.015,"h":59.04,"l":58.93,"n":522,"o":58.955,"t":"2026-10-01T16:15:00Z","v":18143,"vw":58.99088},{"c":59.135,"h":59.15,"l":58.965,"n":594,"o":59.02,"t":"2026-10-01T16:30:00Z","v":38747,"vw":59.011972},{"c":59.14,"h":59.18,"l":59.0875,"n":490,"o":59.14,"t":"2026-10-01T16:45:00Z","v":16789,"vw":59.132166},{"c":59.075,"h":59.225,"l":59.05,"n":575,"o":59.14,"t":"2026-10-01T17:00:00Z","v":17722,"vw":59.147761},{"c":59.06,"h":59.19,"l":59.06,"n":519,"o":59.06,"t":"2026-10-01T17:15:00Z","v":19312,"vw":59.130139},{"c":59.13,"h":59.17,"l":59.04,"n":787,"o":59.065,"t":"2026-10-01T17:30:00Z","v":28675,"vw":59.126533},{"c":59,"h":59.13,"l":58.98,"n":635,"o":59.12,"t":"2026-10-01T17:45:00Z","v":28855,"vw":59.062462},{"c":58.885,"h":58.99,"l":58.83,"n":728,"o":58.99,"t":"2026-10-01T18:00:00Z","v":26927,"vw":58.894204},{"c":59.01,"h":59.02,"l":58.77,"n":710,"o":58.91,"t":"2026-10-01T18:15:00Z","v":33802,"vw":58.884197},{"c":58.93,"h":59.05,"l":58.9,"n":691,"o":59.02,"t":"2026-10-01T18:30:00Z","v":25167,"vw":58.974478},{"c":58.83,"h":58.9,"l":58.8,"n":905,"o":58.9,"t":"2026-10-01T18:45:00Z","v":27468,"vw":58.834065},{"c":58.93,"h":58.94,"l":58.81,"n":839,"o":58.825,"t":"2026-10-01T19:00:00Z","v":37083,"vw":58.852297},{"c":59.005,"h":59.015,"l":58.89,"n":1008,"o":58.945,"t":"2026-10-01T19:15:00Z","v":39029,"vw":58.953575},{"c":58.92,"h":59.04,"l":58.905,"n":1324,"o":59.005,"t":"2026-10-01T19:30:00Z","v":66141,"vw":58.940338},{"c":58.88,"h":59.04,"l":58.85,"n":4248,"o":58.92,"t":"2026-10-01T19:45:00Z","v":286140,"vw":58.932193},{"c":58.87,"h":58.87,"l":58.87,"n":37,"o":58.87,"t":"2026-10-01T20:00:00Z","v":302169,"vw":58.87},{"c":59.25,"h":59.25,"l":58.95,"n":26,"o":58.95,"t":"2026-10-02T09:00:00Z","v":902,"vw":59.080097},{"c":59.525,"h":59.61,"l":58.24,"n":301,"o":58.24,"t":"2026-10-02T13:30:00Z","v":24965,"vw":59.234517},{"c":59.23,"h":59.71,"l":59.205,"n":593,"o":59.61,"t":"2026-10-02T13:45:00Z","v":24756,"vw":59.456278},{"c":59.37,"h":59.55,"l":59.14,"n":383,"o":59.17,"t":"2026-10-02T14:00:00Z","v":14842,"vw":59.401725},{"c":59.62,"h":59.63,"l":59.43,"n":331,"o":59.43,"t":"2026-10-02T14:15:00Z","v":9231,"vw":59.536008},{"c":59.63,"h":59.74,"l":59.555,"n":330,"o":59.605,"t":"2026-10-02T14:30:00Z","v":10655,"vw":59.625564},{"c":59.73,"h":59.82,"l":59.63,"n":425,"o":59.64,"t":"2026-10-02T14:45:00Z","v":14848,"vw":59.713089},{"c":59.72,"h":59.77,"l":59.62,"n":615,"o":59.77,"t":"2026-10-02T15:00:00Z","v":22155,"vw":59.668167},{"c":59.64,"h":59.74,"l":59.635,"n":414,"o":59.7,"t":"2026-10-02T15:15:00Z","v":13554,"vw":59.687208},{"c":59.69,"h":59.71,"l":59.6,"n":399,"o":59.68,"t":"2026-10-02T15:30:00Z","v":12442,"vw":59.654971},{"c":59.74,"h":59.77,"l":59.67,"n":429,"o":59.67,"t":"2026-10-02T15:45:00Z","v":14435,"vw":59.723691},{"c":59.76,"h":59.795,"l":59.675,"n":400,"o":59.735,"t":"2026-10-02T16:00:00Z","v":14958,"vw":59.745698},{"c":59.64,"h":59.77,"l":59.64,"n":443,"o":59.74,"t":"2026-10-02T16:15:00Z","v":15484,"vw":59.717941},{"c":59.71,"h":59.71,"l":59.56,"n":587,"o":59.65,"t":"2026-10-02T16:30:00Z","v":28578,"vw":59.618113},{"c":59.7735,"h":59.85,"l":59.65,"n":384,"o":59.66,"t":"2026-10-02T16:45:00Z","v":13500,"vw":59.725461},{"c":59.75,"h":59.85,"l":59.75,"n":338,"o":59.82,"t":"2026-10-02T17:00:00Z","v":12120,"vw":59.818546},{"c":59.75,"h":59.781,"l":59.719,"n":405,"o":59.77,"t":"2026-10-02T17:15:00Z","v":17022,"vw":59.766343},{"c":59.67,"h":59.75,"l":59.64,"n":357,"o":59.74,"t":"2026-10-02T17:30:00Z","v":10793,"vw":59.696095},{"c":59.715,"h":59.72,"l":59.67,"n":547,"o":59.67,"t":"2026-10-02T17:45:00Z","v":17099,"vw":59.694928},{"c":59.7599,"h":59.7599,"l":59.67,"n":433,"o":59.73,"t":"2026-10-02T18:00:00Z","v":14526,"vw":59.720086},{"c":59.74,"h":59.78,"l":59.685,"n":509,"o":59.78,"t":"2026-10-02T18:15:00Z","v":13538,"vw":59.724439},{"c":59.695,"h":59.78,"l":59.645,"n":484,"o":59.75,"t":"2026-10-02T18:30:00Z","v":18462,"vw":59.69246},{"c":59.67,"h":59.735,"l":59.63,"n":755,"o":59.7,"t":"2026-10-02T18:45:00Z","v":31397,"vw":59.68419},{"c":59.585,"h":59.7,"l":59.55,"n":673,"o":59.69,"t":"2026-10-02T19:00:00Z","v":30239,"vw":59.629798},{"c":59.59,"h":59.715,"l":59.59,"n":950,"o":59.6,"t":"2026-10-02T19:15:00Z","v":52259,"vw":59.668526},{"c":59.53,"h":59.74,"l":59.52,"n":1304,"o":59.6,"t":"2026-10-02T19:30:00Z","v":105161,"vw":59.596667},{"c":59.45,"h":59.64,"l":59.34,"n":3106,"o":59.51,"t":"2026-10-02T19:45:00Z","v":212383,"vw":59.476897},{"c":59.46,"h":59.46,"l":59.44,"n":50,"o":59.44,"t":"2026-10-02T20:00:00Z","v":359935,"vw":59.459766},{"c":59.27,"h":59.71,"l":59.215,"n":170,"o":59.63,"t":"2026-10-05T13:30:00Z","v":16445,"vw":59.588344},{"c":59.395,"h":59.43,"l":59.2,"n":185,"o":59.295,"t":"2026-10-05T13:45:00Z","v":7393,"vw":59.273029},{"c":59.67,"h":59.72,"l":59.39,"n":430,"o":59.39,"t":"2026-10-05T14:00:00Z","v":15801,"vw":59.535381},{"c":59.85,"h":59.855,"l":59.68,"n":467,"o":59.68,"t":"2026-10-05T14:15:00Z","v":14491,"vw":59.756276},{"c":59.86,"h":59.87,"l":59.73,"n":514,"o":59.83,"t":"2026-10-05T14:30:00Z","v":14858,"vw":59.808245},{"c":59.78,"h":59.915,"l":59.67,"n":824,"o":59.91,"t":"2026-10-05T14:45:00Z","v":25110,"vw":59.791502},{"c":59.85,"h":59.91,"l":59.75,"n":549,"o":59.82,"t":"2026-10-05T15:00:00Z","v":16209,"vw":59.833833},{"c":59.92,"h":59.92,"l":59.765,"n":412,"o":59.85,"t":"2026-10-05T15:15:00Z","v":11423,"vw":59.833274},{"c":60.03,"h":60.03,"l":59.89,"n":444,"o":59.95,"t":"2026-10-05T15:30:00Z","v":14592,"vw":59.946848},{"c":60.025,"h":60.035,"l":59.96,"n":341,"o":60.02,"t":"2026-10-05T15:45:00Z","v":10893,"vw":60.006908},{"c":60.07,"h":60.07,"l":59.965,"n":454,"o":60.01,"t":"2026-10-05T16:00:00Z","v":17651,"vw":59.991705},{"c":60.12,"h":60.12,"l":60.06,"n":405,"o":60.07,"t":"2026-10-05T16:15:00Z","v":13046,"vw":60.077853},{"c":60.17,"h":60.18,"l":60.065,"n":418,"o":60.125,"t":"2026-10-05T16:30:00Z","v":12596,"vw":60.120324},{"c":60.17,"h":60.2,"l":60.16,"n":347,"o":60.19,"t":"2026-10-05T16:45:00Z","v":8924,"vw":60.178871},{"c":60.13,"h":60.18,"l":60.12,"n":417,"o":60.18,"t":"2026-10-05T17:00:00Z","v":16197,"vw":60.144302},{"c":60.11,"h":60.17,"l":60.08,"n":486,"o":60.15,"t":"2026-10-05T17:15:00Z","v":16255,"vw":60.134153},{"c":60.14,"h":60.145,"l":60.04,"n":725,"o":60.1,"t":"2026-10-05T17:30:00Z","v":28269,"vw":60.092131},{"c":60.225,"h":60.25,"l":60.11,"n":651,"o":60.14,"t":"2026-10-05T17:45:00Z","v":17395,"vw":60.2008},{"c":60.16,"h":60.28,"l":60.14,"n":530,"o":60.24,"t":"2026-10-05T18:00:00Z","v":15932,"vw":60.202276},{"c":60.16,"h":60.185,"l":60.13,"n":749,"o":60.15,"t":"2026-10-05T18:15:00Z","v":29145,"vw":60.152104},{"c":60.11,"h":60.17,"l":60.0901,"n":534,"o":60.16,"t":"2026-10-05T18:30:00Z","v":25371,"vw":60.124783},{"c":60.05,"h":60.095,"l":60.03,"n":537,"o":60.07,"t":"2026-10-05T18:45:00Z","v":20969,"vw":60.049569},{"c":60.05,"h":60.125,"l":60.0001,"n":800,"o":60.045,"t":"2026-10-05T19:00:00Z","v":29465,"vw":60.052648},{"c":59.775,"h":60.0401,"l":59.775,"n":724,"o":60.035,"t":"2026-10-05T19:15:00Z","v":38380,"vw":59.933664},{"c":59.8,"h":59.865,"l":59.72,"n":1480,"o":59.79,"t":"2026-10-05T19:30:00Z","v":68743,"vw":59.777707},{"c":59.23,"h":59.825,"l":59.16,"n":4019,"o":59.8,"t":"2026-10-05T19:45:00Z","v":248014,"vw":59.397845},{"c":59.22,"h":59.22,"l":59.22,"n":41,"o":59.22,"t":"2026-10-05T20:00:00Z","v":707752,"vw":59.22},{"c":59.255,"h":59.37,"l":58.26,"n":209,"o":58.26,"t":"2026-10-06T13:30:00Z","v":29677,"vw":59.180844},{"c":59.19,"h":59.34,"l":59.18,"n":195,"o":59.255,"t":"2026-10-06T13:45:00Z","v":13225,"vw":59.24662},{"c":59.155,"h":59.325,"l":59.15,"n":446,"o":59.24,"t":"2026-10-06T14:00:00Z","v":19153,"vw":59.222849},{"c":59.03,"h":59.18,"l":59.02,"n":313,"o":59.11,"t":"2026-10-06T14:15:00Z","v":16564,"vw":59.110576},{"c":59.16,"h":59.22,"l":59.02,"n":1235,"o":59.025,"t":"2026-10-06T14:30:00Z","v":172505,"vw":59.082207},{"c":59.57,"h":59.57,"l":59.18,"n":604,"o":59.19,"t":"2026-10-06T14:45:00Z","v":45408,"vw":59.439919},{"c":59.61,"h":59.665,"l":59.57,"n":291,"o":59.6,"t":"2026-10-06T15:00:00Z","v":12850,"vw":59.615493},{"c":59.74,"h":59.75,"l":59.575,"n":292,"o":59.6,"t":"2026-10-06T15:15:00Z","v":12688,"vw":59.615645},{"c":59.71,"h":59.72,"l":59.63,"n":368,"o":59.7,"t":"2026-10-06T15:30:00Z","v":17112,"vw":59.678582},{"c":59.645,"h":59.67,"l":59.6,"n":266,"o":59.67,"t":"2026-10-06T15:45:00Z","v":17196,"vw":59.628337},{"c":59.56,"h":59.645,"l":59.49,"n":408,"o":59.645,"t":"2026-10-06T16:00:00Z","v":40465,"vw":59.602101},{"c":59.55,"h":59.595,"l":59.51,"n":268,"o":59.59,"t":"2026-10-06T16:15:00Z","v":10731,"vw":59.547795},{"c":59.55,"h":59.59,"l":59.4822,"n":332,"o":59.57,"t":"2026-10-06T16:30:00Z","v":44829,"vw":59.533712},{"c":59.52,"h":59.6,"l":59.49,"n":457,"o":59.54,"t":"2026-10-06T16:45:00Z","v":23805,"vw":59.533196},{"c":59.51,"h":59.61,"l":59.51,"n":539,"o":59.55,"t":"2026-10-06T17:00:00Z","v":46594,"vw":59.589269},{"c":59.59,"h":59.625,"l":59.46,"n":517,"o":59.515,"t":"2026-10-06T17:15:00Z","v":37193,"vw":59.56355},{"c":59.64,"h":59.67,"l":59.54,"n":476,"o":59.59,"t":"2026-10-06T17:30:00Z","v":24968,"vw":59.599897},{"c":59.775,"h":59.805,"l":59.62,"n":606,"o":59.65,"t":"2026-10-06T17:45:00Z","v":26004,"vw":59.673434},{"c":59.64,"h":59.79,"l":59.64,"n":494,"o":59.79,"t":"2026-10-06T18:00:00Z","v":18589,"vw":59.710613},{"c":59.4,"h":59.645,"l":59.395,"n":524,"o":59.645,"t":"2026-10-06T18:15:00Z","v":20790,"vw":59.520465},{"c":59.37,"h":59.44,"l":59.355,"n":484,"o":59.385,"t":"2026-10-06T18:30:00Z","v":17790,"vw":59.394075},{"c":59.485,"h":59.5,"l":59.32,"n":496,"o":59.36,"t":"2026-10-06T18:45:00Z","v":20400,"vw":59.395906},{"c":59.44,"h":59.525,"l":59.41,"n":640,"o":59.485,"t":"2026-10-06T19:00:00Z","v":29560,"vw":59.485923},{"c":59.32,"h":59.47,"l":59.3,"n":927,"o":59.45,"t":"2026-10-06T19:15:00Z","v":41106,"vw":59.385805},{"c":59.38,"h":59.45,"l":59.3,"n":1166,"o":59.31,"t":"2026-10-06T19:30:00Z","v":48937,"vw":59.37663},{"c":59.28,"h":59.41,"l":59.24,"n":3114,"o":59.385,"t":"2026-10-06T19:45:00Z","v":188683,"vw":59.326626},{"c":59.26,"h":59.28,"l":59.26,"n":37,"o":59.28,"t":"2026-10-06T20:00:00Z","v":359304,"vw":59.260023},{"c":58.905,"h":59.11,"l":58.85,"n":288,"o":59.04,"t":"2026-10-07T13:30:00Z","v":34281,"vw":59.002417},{"c":58.61,"h":59.04,"l":58.61,"n":477,"o":58.92,"t":"2026-10-07T13:45:00Z","v":19344,"vw":58.857483},{"c":58.4,"h":58.65,"l":58.332,"n":476,"o":58.62,"t":"2026-10-07T14:00:00Z","v":18036,"vw":58.535609},{"c":58.39,"h":58.44,"l":58.23,"n":293,"o":58.41,"t":"2026-10-07T14:15:00Z","v":11868,"vw":58.329565},{"c":58.345,"h":58.505,"l":58.345,"n":404,"o":58.4,"t":"2026-10-07T14:30:00Z","v":10808,"vw":58.428307},{"c":58.47,"h":58.51,"l":58.38,"n":326,"o":58.38,"t":"2026-10-07T14:45:00Z","v":15990,"vw":58.490623},{"c":58.36,"h":58.505,"l":58.35,"n":399,"o":58.49,"t":"2026-10-07T15:00:00Z","v":9225,"vw":58.39336},{"c":58.34,"h":58.355,"l":58.31,"n":295,"o":58.32,"t":"2026-10-07T15:15:00Z","v":5726,"vw":58.327846},{"c":58.35,"h":58.38,"l":58.295,"n":331,"o":58.355,"t":"2026-10-07T15:30:00Z","v":11961,"vw":58.343265},{"c":58.33,"h":58.34,"l":58.27,"n":461,"o":58.31,"t":"2026-10-07T15:45:00Z","v":17009,"vw":58.304154},{"c":58.425,"h":58.48,"l":58.33,"n":555,"o":58.33,"t":"2026-10-07T16:00:00Z","v":28758,"vw":58.418569},{"c":58.3751,"h":58.4577,"l":58.3,"n":472,"o":58.4,"t":"2026-10-07T16:15:00Z","v":15573,"vw":58.37685},{"c":58.2944,"h":58.37,"l":58.285,"n":424,"o":58.34,"t":"2026-10-07T16:30:00Z","v":9792,"vw":58.329502},{"c":58.37,"h":58.375,"l":58.285,"n":472,"o":58.285,"t":"2026-10-07T16:45:00Z","v":16760,"vw":58.332494},{"c":58.41,"h":58.445,"l":58.345,"n":464,"o":58.365,"t":"2026-10-07T17:00:00Z","v":18365,"vw":58.391545},{"c":58.48,"h":58.505,"l":58.39,"n":675,"o":58.41,"t":"2026-10-07T17:15:00Z","v":21130,"vw":58.456682},{"c":58.39,"h":58.455,"l":58.34,"n":534,"o":58.455,"t":"2026-10-07T17:30:00Z","v":19305,"vw":58.392311},{"c":58.43,"h":58.5,"l":58.395,"n":678,"o":58.395,"t":"2026-10-07T17:45:00Z","v":22399,"vw":58.458994},{"c":58.33,"h":58.44,"l":58.33,"n":725,"o":58.425,"t":"2026-10-07T18:00:00Z","v":25247,"vw":58.375554},{"c":58.385,"h":58.41,"l":58.33,"n":679,"o":58.33,"t":"2026-10-07T18:15:00Z","v":24461,"vw":58.379602},{"c":58.415,"h":58.44,"l":58.325,"n":808,"o":58.395,"t":"2026-10-07T18:30:00Z","v":35546,"vw":58.375208},{"c":58.495,"h":58.495,"l":58.41,"n":689,"o":58.415,"t":"2026-10-07T18:45:00Z","v":20186,"vw":58.436688},{"c":58.35,"h":58.495,"l":58.325,"n":789,"o":58.49,"t":"2026-10-07T19:00:00Z","v":30191,"vw":58.400694},{"c":58.245,"h":58.385,"l":58.22,"n":960,"o":58.33,"t":"2026-10-07T19:15:00Z","v":47820,"vw":58.274545},{"c":58.16,"h":58.28,"l":58.08,"n":1394,"o":58.25,"t":"2026-10-07T19:30:00Z","v":65099,"vw":58.171466},{"c":58.19,"h":58.21,"l":58.085,"n":3162,"o":58.16,"t":"2026-10-07T19:45:00Z","v":170575,"vw":58.136522},{"c":58.18,"h":58.18,"l":58.18,"n":35,"o":58.18,"t":"2026-10-07T20:00:00Z","v":222168,"vw":58.18},{"c":58.03,"h":58.19,"l":57.92,"n":258,"o":58.16,"t":"2026-10-08T13:30:00Z","v":28129,"vw":58.039096},{"c":58.04,"h":58.1699,"l":57.985,"n":613,"o":58.06,"t":"2026-10-08T13:45:00Z","v":46662,"vw":58.054093},{"c":57.865,"h":58.07,"l":57.865,"n":248,"o":58.01,"t":"2026-10-08T14:00:00Z","v":8763,"vw":57.95965},{"c":58,"h":58,"l":57.87,"n":263,"o":57.87,"t":"2026-10-08T14:15:00Z","v":8408,"vw":57.939359},{"c":57.94,"h":58.04,"l":57.94,"n":175,"o":58.04,"t":"2026-10-08T14:30:00Z","v":4602,"vw":57.985533},{"c":57.965,"h":58.04,"l":57.82,"n":869,"o":57.935,"t":"2026-10-08T14:45:00Z","v":151879,"vw":57.909738},{"c":58.01,"h":58.07,"l":58,"n":383,"o":58,"t":"2026-10-08T15:00:00Z","v":23974,"vw":58.018194},{"c":57.96,"h":58,"l":57.93,"n":761,"o":57.95,"t":"2026-10-08T15:15:00Z","v":54536,"vw":57.961652},{"c":58.25,"h":58.25,"l":57.91,"n":967,"o":57.92,"t":"2026-10-08T15:30:00Z","v":73704,"vw":58.033743},{"c":58.085,"h":58.24,"l":58.05,"n":514,"o":58.24,"t":"2026-10-08T15:45:00Z","v":27180,"vw":58.090378},{"c":58.19,"h":58.23,"l":58.07,"n":516,"o":58.1,"t":"2026-10-08T16:00:00Z","v":106471,"vw":58.106697},{"c":58.28,"h":58.39,"l":58.2,"n":320,"o":58.2,"t":"2026-10-08T16:15:00Z","v":12231,"vw":58.28545},{"c":58.42,"h":58.42,"l":58.33,"n":214,"o":58.36,"t":"2026-10-08T16:30:00Z","v":8322,"vw":58.370312},{"c":58.77,"h":58.81,"l":58.45,"n":576,"o":58.465,"t":"2026-10-08T16:45:00Z","v":22082,"vw":58.624702},{"c":58.65,"h":58.76,"l":58.52,"n":687,"o":58.73,"t":"2026-10-08T17:00:00Z","v":41832,"vw":58.633869},{"c":58.76,"h":58.77,"l":58.63,"n":641,"o":58.665,"t":"2026-10-08T17:15:00Z","v":31231,"vw":58.700081},{"c":58.845,"h":58.85,"l":58.63,"n":566,"o":58.73,"t":"2026-10-08T17:30:00Z","v":38776,"vw":58.747713},{"c":58.84,"h":58.91,"l":58.725,"n":763,"o":58.85,"t":"2026-10-08T17:45:00Z","v":46993,"vw":58.791882},{"c":58.925,"h":58.97,"l":58.82,"n":939,"o":58.83,"t":"2026-10-08T18:00:00Z","v":71070,"vw":58.882796},{"c":58.895,"h":58.95,"l":58.76,"n":808,"o":58.93,"t":"2026-10-08T18:15:00Z","v":59382,"vw":58.889254},{"c":58.915,"h":58.99,"l":58.88,"n":638,"o":58.895,"t":"2026-10-08T18:30:00Z","v":34161,"vw":58.930017},{"c":58.86,"h":58.915,"l":58.85,"n":762,"o":58.9,"t":"2026-10-08T18:45:00Z","v":48666,"vw":58.877927},{"c":59.035,"h":59.09,"l":58.86,"n":775,"o":58.86,"t":"2026-10-08T19:00:00Z","v":38834,"vw":58.98126},{"c":59.15,"h":59.2,"l":59.03,"n":755,"o":59.045,"t":"2026-10-08T19:15:00Z","v":44314,"vw":59.116304},{"c":59.185,"h":59.2,"l":59.08,"n":1122,"o":59.165,"t":"2026-10-08T19:30:00Z","v":57821,"vw":59.149211},{"c":59.27,"h":59.34,"l":59.14,"n":3590,"o":59.185,"t":"2026-10-08T19:45:00Z","v":282376,"vw":59.248905},{"c":59.3,"h":59.3,"l":59.3,"n":24,"o":59.3,"t":"2026-10-08T20:00:00Z","v":381337,"vw":59.3},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-09T08:00:00Z","v":168,"vw":59.52},{"c":59.5,"h":59.68,"l":59.5,"n":4,"o":59.68,"t":"2026-10-09T08:45:00Z","v":539,"vw":59.583532},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-09T11:15:00Z","v":200,"vw":59.75},{"c":60.16,"h":60.16,"l":60.16,"n":3,"o":60.16,"t":"2026-10-09T11:45:00Z","v":172,"vw":60.16},{"c":59.28,"h":59.53,"l":59.255,"n":96,"o":59.49,"t":"2026-10-09T13:30:00Z","v":7930,"vw":59.445721},{"c":59.14,"h":59.28,"l":59.09,"n":198,"o":59.18,"t":"2026-10-09T13:45:00Z","v":9685,"vw":59.200871},{"c":59.235,"h":59.235,"l":59.07,"n":257,"o":59.14,"t":"2026-10-09T14:00:00Z","v":10064,"vw":59.149439},{"c":59.17,"h":59.28,"l":59.145,"n":453,"o":59.205,"t":"2026-10-09T14:15:00Z","v":22770,"vw":59.199326},{"c":59.095,"h":59.17,"l":59,"n":433,"o":59.15,"t":"2026-10-09T14:30:00Z","v":31394,"vw":59.120782},{"c":59.17,"h":59.18,"l":59.105,"n":258,"o":59.1075,"t":"2026-10-09T14:45:00Z","v":11479,"vw":59.146759},{"c":59.22,"h":59.24,"l":59.15,"n":295,"o":59.155,"t":"2026-10-09T15:00:00Z","v":15558,"vw":59.205173},{"c":59.145,"h":59.25,"l":59.14,"n":463,"o":59.23,"t":"2026-10-09T15:15:00Z","v":23211,"vw":59.204774},{"c":59.06,"h":59.14,"l":59.05,"n":143,"o":59.14,"t":"2026-10-09T15:30:00Z","v":3535,"vw":59.082201},{"c":59.075,"h":59.075,"l":58.96,"n":298,"o":59.065,"t":"2026-10-09T15:45:00Z","v":9198,"vw":59.028791},{"c":58.95,"h":59.055,"l":58.905,"n":231,"o":59.05,"t":"2026-10-09T16:00:00Z","v":6698,"vw":58.965865},{"c":59,"h":59.02,"l":58.97,"n":163,"o":58.97,"t":"2026-10-09T16:15:00Z","v":4962,"vw":59.001863},{"c":59.135,"h":59.18,"l":58.985,"n":369,"o":58.985,"t":"2026-10-09T16:30:00Z","v":18546,"vw":59.125843},{"c":59.275,"h":59.28,"l":59.14,"n":295,"o":59.15,"t":"2026-10-09T16:45:00Z","v":15428,"vw":59.17755},{"c":59.34,"h":59.37,"l":59.28,"n":259,"o":59.3,"t":"2026-10-09T17:00:00Z","v":6903,"vw":59.321288},{"c":59.32,"h":59.35,"l":59.25,"n":401,"o":59.34,"t":"2026-10-09T17:15:00Z","v":19976,"vw":59.306731},{"c":59.42,"h":59.46,"l":59.34,"n":549,"o":59.34,"t":"2026-10-09T17:30:00Z","v":50598,"vw":59.372825},{"c":59.345,"h":59.43,"l":59.345,"n":501,"o":59.43,"t":"2026-10-09T17:45:00Z","v":21093,"vw":59.383849},{"c":59.475,"h":59.475,"l":59.32,"n":524,"o":59.33,"t":"2026-10-09T18:00:00Z","v":59279,"vw":59.356222},{"c":59.5,"h":59.5,"l":59.42,"n":361,"o":59.45,"t":"2026-10-09T18:15:00Z","v":8307,"vw":59.443569},{"c":59.5,"h":59.54,"l":59.475,"n":477,"o":59.475,"t":"2026-10-09T18:30:00Z","v":14311,"vw":59.506133},{"c":59.62,"h":59.62,"l":59.475,"n":844,"o":59.52,"t":"2026-10-09T18:45:00Z","v":77316,"vw":59.508078},{"c":59.6,"h":59.66,"l":59.6,"n":491,"o":59.61,"t":"2026-10-09T19:00:00Z","v":12553,"vw":59.62535},{"c":59.57,"h":59.625,"l":59.53,"n":639,"o":59.585,"t":"2026-10-09T19:15:00Z","v":20783,"vw":59.577141},{"c":59.58,"h":59.64,"l":59.51,"n":1060,"o":59.56,"t":"2026-10-09T19:30:00Z","v":26928,"vw":59.567616},{"c":59.43,"h":59.63,"l":59.375,"n":2398,"o":59.59,"t":"2026-10-09T19:45:00Z","v":115425,"vw":59.46274},{"c":59.43,"h":59.43,"l":59.43,"n":25,"o":59.43,"t":"2026-10-09T20:00:00Z","v":178431,"vw":59.43},{"c":59.55,"h":59.55,"l":59.5,"n":34,"o":59.5,"t":"2026-10-12T08:30:00Z","v":1145,"vw":59.508472},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-12T09:30:00Z","v":500,"vw":59.5},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-12T10:15:00Z","v":180,"vw":60.25},{"c":59.635,"h":59.67,"l":59.34,"n":74,"o":59.59,"t":"2026-10-12T13:30:00Z","v":12756,"vw":59.588541},{"c":59.655,"h":59.6574,"l":59.42,"n":219,"o":59.635,"t":"2026-10-12T13:45:00Z","v":8704,"vw":59.588406},{"c":59.6947,"h":59.6947,"l":59.405,"n":270,"o":59.655,"t":"2026-10-12T14:00:00Z","v":8844,"vw":59.508641},{"c":59.66,"h":59.66,"l":59.5,"n":259,"o":59.585,"t":"2026-10-12T14:15:00Z","v":15109,"vw":59.558615},{"c":59.79,"h":59.82,"l":59.6,"n":254,"o":59.655,"t":"2026-10-12T14:30:00Z","v":7653,"vw":59.710604},{"c":59.99,"h":59.99,"l":59.79,"n":406,"o":59.7925,"t":"2026-10-12T14:45:00Z","v":18116,"vw":59.93045},{"c":59.745,"h":59.99,"l":59.73,"n":1163,"o":59.98,"t":"2026-10-12T15:00:00Z","v":56912,"vw":59.878468},{"c":59.74,"h":59.81,"l":59.7106,"n":324,"o":59.765,"t":"2026-10-12T15:15:00Z","v":10326,"vw":59.751221},{"c":59.85,"h":59.87,"l":59.71,"n":1101,"o":59.71,"t":"2026-10-12T15:30:00Z","v":50267,"vw":59.822772},{"c":59.76,"h":59.79,"l":59.73,"n":179,"o":59.79,"t":"2026-10-12T15:45:00Z","v":4321,"vw":59.763667},{"c":59.71,"h":59.755,"l":59.67,"n":541,"o":59.75,"t":"2026-10-12T16:00:00Z","v":28677,"vw":59.716951},{"c":59.73,"h":59.77,"l":59.71,"n":175,"o":59.735,"t":"2026-10-12T16:15:00Z","v":5043,"vw":59.735012},{"c":59.71,"h":59.72,"l":59.66,"n":301,"o":59.72,"t":"2026-10-12T16:30:00Z","v":10159,"vw":59.685483},{"c":59.675,"h":59.74,"l":59.64,"n":442,"o":59.68,"t":"2026-10-12T16:45:00Z","v":21926,"vw":59.693448},{"c":59.7,"h":59.73,"l":59.665,"n":305,"o":59.71,"t":"2026-10-12T17:00:00Z","v":9019,"vw":59.698483},{"c":59.7,"h":59.7346,"l":59.67,"n":334,"o":59.7,"t":"2026-10-12T17:15:00Z","v":11589,"vw":59.70782},{"c":59.72,"h":59.73,"l":59.68,"n":329,"o":59.71,"t":"2026-10-12T17:30:00Z","v":11505,"vw":59.705299},{"c":59.695,"h":59.72,"l":59.64,"n":384,"o":59.71,"t":"2026-10-12T17:45:00Z","v":9482,"vw":59.691734},{"c":59.65,"h":59.73,"l":59.65,"n":464,"o":59.69,"t":"2026-10-12T18:00:00Z","v":10534,"vw":59.700609},{"c":59.61,"h":59.655,"l":59.59,"n":388,"o":59.63,"t":"2026-10-12T18:15:00Z","v":39394,"vw":59.611015},{"c":59.785,"h":59.85,"l":59.62,"n":514,"o":59.64,"t":"2026-10-12T18:30:00Z","v":29652,"vw":59.742154},{"c":59.84,"h":59.84,"l":59.72,"n":904,"o":59.76,"t":"2026-10-12T18:45:00Z","v":71657,"vw":59.762659},{"c":59.86,"h":59.94,"l":59.8,"n":622,"o":59.81,"t":"2026-10-12T19:00:00Z","v":34947,"vw":59.871875},{"c":59.86,"h":59.875,"l":59.805,"n":662,"o":59.84,"t":"2026-10-12T19:15:00Z","v":30890,"vw":59.82849},{"c":59.93,"h":59.945,"l":59.84,"n":871,"o":59.86,"t":"2026-10-12T19:30:00Z","v":31671,"vw":59.87015},{"c":60.04,"h":60.07,"l":59.9,"n":3102,"o":59.93,"t":"2026-10-12T19:45:00Z","v":176556,"vw":59.995838},{"c":60.04,"h":60.04,"l":60.04,"n":35,"o":60.04,"t":"2026-10-12T20:00:00Z","v":234367,"vw":60.04},{"c":60.42,"h":60.5,"l":60.42,"n":4,"o":60.5,"t":"2026-10-13T08:00:00Z","v":254,"vw":60.46},{"c":60.42,"h":60.74,"l":60.235,"n":138,"o":60.71,"t":"2026-10-13T13:30:00Z","v":14899,"vw":60.551291},{"c":59.93,"h":60.32,"l":59.93,"n":344,"o":60.32,"t":"2026-10-13T13:45:00Z","v":14976,"vw":60.149886},{"c":59.92,"h":59.93,"l":59.72,"n":401,"o":59.93,"t":"2026-10-13T14:00:00Z","v":13738,"vw":59.83577},{"c":59.85,"h":59.96,"l":59.805,"n":179,"o":59.925,"t":"2026-10-13T14:15:00Z","v":7307,"vw":59.87532},{"c":59.8,"h":59.87,"l":59.7,"n":364,"o":59.87,"t":"2026-10-13T14:30:00Z","v":10326,"vw":59.756894},{"c":59.78,"h":59.78,"l":59.73,"n":296,"o":59.78,"t":"2026-10-13T14:45:00Z","v":9649,"vw":59.758684},{"c":59.9,"h":59.9,"l":59.74,"n":468,"o":59.77,"t":"2026-10-13T15:00:00Z","v":12545,"vw":59.802132},{"c":59.72,"h":59.95,"l":59.72,"n":637,"o":59.88,"t":"2026-10-13T15:15:00Z","v":23266,"vw":59.85775},{"c":59.94,"h":59.99,"l":59.72,"n":798,"o":59.725,"t":"2026-10-13T15:30:00Z","v":43894,"vw":59.843537},{"c":59.94,"h":59.97,"l":59.9,"n":472,"o":59.945,"t":"2026-10-13T15:45:00Z","v":24994,"vw":59.937705},{"c":59.9,"h":59.95,"l":59.83,"n":520,"o":59.95,"t":"2026-10-13T16:00:00Z","v":22838,"vw":59.881992},{"c":59.94,"h":59.96,"l":59.895,"n":464,"o":59.94,"t":"2026-10-13T16:15:00Z","v":23420,"vw":59.926713},{"c":59.89,"h":59.96,"l":59.85,"n":559,"o":59.94,"t":"2026-10-13T16:30:00Z","v":26956,"vw":59.887453},{"c":60.05,"h":60.05,"l":59.87,"n":594,"o":59.9,"t":"2026-10-13T16:45:00Z","v":29724,"vw":59.935076},{"c":60.145,"h":60.145,"l":60.02,"n":553,"o":60.04,"t":"2026-10-13T17:00:00Z","v":28161,"vw":60.08883},{"c":60.15,"h":60.17,"l":60.09,"n":435,"o":60.17,"t":"2026-10-13T17:15:00Z","v":21263,"vw":60.127433},{"c":60.16,"h":60.2,"l":60.11,"n":522,"o":60.17,"t":"2026-10-13T17:30:00Z","v":21466,"vw":60.151352},{"c":60.06,"h":60.2,"l":60.06,"n":580,"o":60.155,"t":"2026-10-13T17:45:00Z","v":28553,"vw":60.159817},{"c":60.04,"h":60.12,"l":60,"n":767,"o":60.0684,"t":"2026-10-13T18:00:00Z","v":44559,"vw":60.04272},{"c":59.99,"h":60.05,"l":59.95,"n":588,"o":60.05,"t":"2026-10-13T18:15:00Z","v":29274,"vw":60.0038},{"c":59.96,"h":60.035,"l":59.91,"n":696,"o":60,"t":"2026-10-13T18:30:00Z","v":40430,"vw":59.958547},{"c":59.93,"h":59.97,"l":59.9,"n":606,"o":59.965,"t":"2026-10-13T18:45:00Z","v":33897,"vw":59.93245},{"c":59.9,"h":59.96,"l":59.835,"n":1325,"o":59.95,"t":"2026-10-13T19:00:00Z","v":85807,"vw":59.878297},{"c":59.955,"h":59.955,"l":59.81,"n":1067,"o":59.89,"t":"2026-10-13T19:15:00Z","v":58456,"vw":59.867135},{"c":59.78,"h":59.97,"l":59.771,"n":1785,"o":59.94,"t":"2026-10-13T19:30:00Z","v":134222,"vw":59.876481},{"c":59.87,"h":59.94,"l":59.75,"n":4018,"o":59.78,"t":"2026-10-13T19:45:00Z","v":297151,"vw":59.843032},{"c":59.86,"h":59.86,"l":59.86,"n":26,"o":59.86,"t":"2026-10-13T20:00:00Z","v":325987,"vw":59.86},{"c":59.805,"h":60.99,"l":59.67,"n":262,"o":59.74,"t":"2026-10-14T13:30:00Z","v":20232,"vw":60.072894},{"c":59.735,"h":59.79,"l":59.565,"n":340,"o":59.66,"t":"2026-10-14T13:45:00Z","v":16312,"vw":59.700557},{"c":59.61,"h":59.81,"l":59.575,"n":347,"o":59.78,"t":"2026-10-14T14:00:00Z","v":13383,"vw":59.697225},{"c":59.435,"h":59.635,"l":59.41,"n":479,"o":59.55,"t":"2026-10-14T14:15:00Z","v":16573,"vw":59.512046},{"c":59.29,"h":59.43,"l":59.2,"n":694,"o":59.43,"t":"2026-10-14T14:30:00Z","v":22658,"vw":59.290295},{"c":59.24,"h":59.3,"l":59.205,"n":395,"o":59.2799,"t":"2026-10-14T14:45:00Z","v":13907,"vw":59.260187},{"c":59.3,"h":59.32,"l":59.14,"n":501,"o":59.24,"t":"2026-10-14T15:00:00Z","v":12766,"vw":59.233458},{"c":59.235,"h":59.39,"l":59.235,"n":373,"o":59.28,"t":"2026-10-14T15:15:00Z","v":11462,"vw":59.303384},{"c":59.28,"h":59.34,"l":59.23,"n":298,"o":59.25,"t":"2026-10-14T15:30:00Z","v":7911,"vw":59.271454},{"c":59.19,"h":59.24,"l":59.14,"n":361,"o":59.22,"t":"2026-10-14T15:45:00Z","v":9495,"vw":59.185078},{"c":59.165,"h":59.215,"l":59.13,"n":180,"o":59.215,"t":"2026-10-14T16:00:00Z","v":8203,"vw":59.14573},{"c":59.33,"h":59.35,"l":59.18,"n":313,"o":59.25,"t":"2026-10-14T16:15:00Z","v":11679,"vw":59.258033},{"c":59.24,"h":59.38,"l":59.235,"n":387,"o":59.31,"t":"2026-10-14T16:30:00Z","v":13052,"vw":59.309898},{"c":59.23,"h":59.27,"l":59.19,"n":328,"o":59.24,"t":"2026-10-14T16:45:00Z","v":16311,"vw":59.231359},{"c":59.33,"h":59.37,"l":59.2,"n":446,"o":59.215,"t":"2026-10-14T17:00:00Z","v":41131,"vw":59.305965},{"c":59.31,"h":59.36,"l":59.24,"n":416,"o":59.35,"t":"2026-10-14T17:15:00Z","v":16445,"vw":59.27191},{"c":59.355,"h":59.39,"l":59.3,"n":481,"o":59.31,"t":"2026-10-14T17:30:00Z","v":28191,"vw":59.346756},{"c":59.31,"h":59.38,"l":59.25,"n":405,"o":59.36,"t":"2026-10-14T17:45:00Z","v":13430,"vw":59.291654},{"c":59.335,"h":59.35,"l":59.305,"n":408,"o":59.305,"t":"2026-10-14T18:00:00Z","v":14366,"vw":59.326813},{"c":59.175,"h":59.34,"l":59.175,"n":532,"o":59.32,"t":"2026-10-14T18:15:00Z","v":15001,"vw":59.293197},{"c":59.14,"h":59.185,"l":59.14,"n":315,"o":59.175,"t":"2026-10-14T18:30:00Z","v":9166,"vw":59.163333},{"c":58.83,"h":59.19,"l":58.83,"n":763,"o":59.17,"t":"2026-10-14T18:45:00Z","v":32501,"vw":59.03691},{"c":58.6,"h":58.835,"l":58.6,"n":1016,"o":58.82,"t":"2026-10-14T19:00:00Z","v":72174,"vw":58.729922},{"c":58.53,"h":58.64,"l":58.41,"n":979,"o":58.62,"t":"2026-10-14T19:15:00Z","v":59833,"vw":58.520842},{"c":58.47,"h":58.62,"l":58.2,"n":1584,"o":58.57,"t":"2026-10-14T19:30:00Z","v":113723,"vw":58.302184},{"c":58.82,"h":58.82,"l":58.43,"n":3640,"o":58.47,"t":"2026-10-14T19:45:00Z","v":237311,"vw":58.646404},{"c":58.8,"h":58.8,"l":58.8,"n":53,"o":58.8,"t":"2026-10-14T20:00:00Z","v":387201,"vw":58.8},{"c":59.475,"h":59.745,"l":58.44,"n":227,"o":58.44,"t":"2026-10-15T13:30:00Z","v":18761,"vw":59.484318},{"c":59.41,"h":59.64,"l":59.275,"n":512,"o":59.515,"t":"2026-10-15T13:45:00Z","v":29865,"vw":59.451919},{"c":58.98,"h":59.34,"l":58.89,"n":575,"o":59.28,"t":"2026-10-15T14:00:00Z","v":28964,"vw":59.055169},{"c":58.92,"h":59.08,"l":58.88,"n":401,"o":58.98,"t":"2026-10-15T14:15:00Z","v":17820,"vw":58.970209},{"c":58.7,"h":58.955,"l":58.685,"n":625,"o":58.94,"t":"2026-10-15T14:30:00Z","v":28794,"vw":58.811978},{"c":58.41,"h":58.705,"l":58.34,"n":1075,"o":58.705,"t":"2026-10-15T14:45:00Z","v":51645,"vw":58.517948},{"c":58.41,"h":58.47,"l":58.32,"n":449,"o":58.42,"t":"2026-10-15T15:00:00Z","v":15641,"vw":58.383802},{"c":58.405,"h":58.43,"l":58.28,"n":498,"o":58.42,"t":"2026-10-15T15:15:00Z","v":18383,"vw":58.334208},{"c":58.4,"h":58.44,"l":58.3,"n":472,"o":58.405,"t":"2026-10-15T15:30:00Z","v":19824,"vw":58.358851},{"c":58.42,"h":58.45,"l":58.36,"n":500,"o":58.42,"t":"2026-10-15T15:45:00Z","v":22912,"vw":58.40625},{"c":58.14,"h":58.47,"l":58.13,"n":1227,"o":58.44,"t":"2026-10-15T16:00:00Z","v":68231,"vw":58.239566},{"c":58.09,"h":58.19,"l":58.05,"n":684,"o":58.14,"t":"2026-10-15T16:15:00Z","v":23903,"vw":58.117123},{"c":58.23,"h":58.26,"l":58.08,"n":536,"o":58.105,"t":"2026-10-15T16:30:00Z","v":33989,"vw":58.204237},{"c":58.44,"h":58.44,"l":58.23,"n":696,"o":58.23,"t":"2026-10-15T16:45:00Z","v":47669,"vw":58.295003},{"c":58.515,"h":58.56,"l":58.45,"n":566,"o":58.47,"t":"2026-10-15T17:00:00Z","v":34617,"vw":58.51421},{"c":58.59,"h":58.595,"l":58.45,"n":508,"o":58.515,"t":"2026-10-15T17:15:00Z","v":25893,"vw":58.54515},{"c":58.52,"h":58.645,"l":58.49,"n":625,"o":58.59,"t":"2026-10-15T17:30:00Z","v":29842,"vw":58.565095},{"c":58.505,"h":58.56,"l":58.49,"n":406,"o":58.52,"t":"2026-10-15T17:45:00Z","v":12380,"vw":58.525127},{"c":58.578411,"h":58.65,"l":58.53,"n":469,"o":58.53,"t":"2026-10-15T18:00:00Z","v":22688,"vw":58.608695},{"c":58.56,"h":58.66,"l":58.555,"n":618,"o":58.58,"t":"2026-10-15T18:15:00Z","v":26382,"vw":58.595764},{"c":58.52,"h":58.59,"l":58.51,"n":471,"o":58.57,"t":"2026-10-15T18:30:00Z","v":19462,"vw":58.54775},{"c":58.275,"h":58.525,"l":58.26,"n":696,"o":58.525,"t":"2026-10-15T18:45:00Z","v":34437,"vw":58.330487},{"c":58.36,"h":58.375,"l":58.17,"n":829,"o":58.27,"t":"2026-10-15T19:00:00Z","v":58117,"vw":58.24245},{"c":58.51,"h":58.51,"l":58.3,"n":1194,"o":58.365,"t":"2026-10-15T19:15:00Z","v":89453,"vw":58.432699},{"c":58.79,"h":58.8,"l":58.52,"n":1097,"o":58.52,"t":"2026-10-15T19:30:00Z","v":56368,"vw":58.686365},{"c":58.76,"h":58.84,"l":58.69,"n":3638,"o":58.81,"t":"2026-10-15T19:45:00Z","v":284026,"vw":58.754103},{"c":58.75,"h":58.78,"l":58.75,"n":52,"o":58.76,"t":"2026-10-15T20:00:00Z","v":436620,"vw":58.779757},{"c":58.78,"h":58.78,"l":58.78,"n":13,"o":58.78,"t":"2026-10-16T10:00:00Z","v":1276,"vw":58.78},{"c":59.11,"h":59.87,"l":58.5801,"n":229,"o":59.87,"t":"2026-10-16T13:30:00Z","v":38627,"vw":58.912695},{"c":59,"h":59.12,"l":58.89,"n":330,"o":59.12,"t":"2026-10-16T13:45:00Z","v":27122,"vw":58.995345},{"c":59.09,"h":59.16,"l":59.07,"n":95,"o":59.135,"t":"2026-10-16T14:00:00Z","v":2039,"vw":59.10538},{"c":59.11,"h":59.1299,"l":58.97,"n":171,"o":59.03,"t":"2026-10-16T14:15:00Z","v":6208,"vw":59.059759},{"c":58.96,"h":59.16,"l":58.96,"n":192,"o":59.115,"t":"2026-10-16T14:30:00Z","v":10015,"vw":59.125522},{"c":58.97,"h":59.01,"l":58.89,"n":195,"o":58.985,"t":"2026-10-16T14:45:00Z","v":14123,"vw":58.908381},{"c":59.18,"h":59.23,"l":59.01,"n":188,"o":59.01,"t":"2026-10-16T15:00:00Z","v":3810,"vw":59.123333},{"c":59.265,"h":59.296,"l":59.17,"n":237,"o":59.21,"t":"2026-10-16T15:15:00Z","v":6432,"vw":59.23429},{"c":59.15,"h":59.25,"l":59.15,"n":200,"o":59.22,"t":"2026-10-16T15:30:00Z","v":8091,"vw":59.211184},{"c":58.91,"h":59.15,"l":58.9,"n":394,"o":59.15,"t":"2026-10-16T15:45:00Z","v":17670,"vw":59.009595},{"c":58.735,"h":58.89,"l":58.73,"n":252,"o":58.89,"t":"2026-10-16T16:00:00Z","v":8361,"vw":58.783535},{"c":58.7,"h":58.74,"l":58.67,"n":433,"o":58.735,"t":"2026-10-16T16:15:00Z","v":27423,"vw":58.713223},{"c":58.67,"h":58.72,"l":58.58,"n":424,"o":58.69,"t":"2026-10-16T16:30:00Z","v":26157,"vw":58.623334},{"c":58.665,"h":58.71,"l":58.53,"n":373,"o":58.675,"t":"2026-10-16T16:45:00Z","v":10043,"vw":58.646745},{"c":58.65,"h":58.715,"l":58.61,"n":464,"o":58.68,"t":"2026-10-16T17:00:00Z","v":18184,"vw":58.664089},{"c":58.65,"h":58.71,"l":58.52,"n":550,"o":58.62,"t":"2026-10-16T17:15:00Z","v":70814,"vw":58.581808},{"c":58.79,"h":58.79,"l":58.635,"n":467,"o":58.65,"t":"2026-10-16T17:30:00Z","v":37772,"vw":58.690382},{"c":58.67,"h":58.85,"l":58.66,"n":392,"o":58.83,"t":"2026-10-16T17:45:00Z","v":13522,"vw":58.73906},{"c":58.64,"h":58.71,"l":58.64,"n":488,"o":58.68,"t":"2026-10-16T18:00:00Z","v":19950,"vw":58.68765},{"c":58.565,"h":58.7,"l":58.54,"n":436,"o":58.66,"t":"2026-10-16T18:15:00Z","v":12831,"vw":58.618629},{"c":58.6,"h":58.66,"l":58.475,"n":539,"o":58.54,"t":"2026-10-16T18:30:00Z","v":20952,"vw":58.581398},{"c":58.63,"h":58.69,"l":58.56,"n":561,"o":58.575,"t":"2026-10-16T18:45:00Z","v":14058,"vw":58.620771},{"c":58.67,"h":58.7,"l":58.6,"n":818,"o":58.66,"t":"2026-10-16T19:00:00Z","v":33287,"vw":58.650905},{"c":58.68,"h":58.71,"l":58.55,"n":902,"o":58.67,"t":"2026-10-16T19:15:00Z","v":57980,"vw":58.661366},{"c":58.76,"h":58.77,"l":58.64,"n":1221,"o":58.685,"t":"2026-10-16T19:30:00Z","v":60705,"vw":58.68598},{"c":58.76,"h":58.8,"l":58.63,"n":3154,"o":58.775,"t":"2026-10-16T19:45:00Z","v":214451,"vw":58.720131},{"c":58.76,"h":58.76,"l":58.75,"n":34,"o":58.75,"t":"2026-10-16T20:00:00Z","v":311564,"vw":58.759928},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-19T08:00:00Z","v":117,"vw":58.73},{"c":58.24,"h":58.63,"l":58.23,"n":67,"o":58.63,"t":"2026-10-19T13:30:00Z","v":10371,"vw":58.581003},{"c":58.235,"h":58.27,"l":58.075,"n":147,"o":58.24,"t":"2026-10-19T13:45:00Z","v":8965,"vw":58.135437},{"c":58.18,"h":58.32,"l":58.02,"n":271,"o":58.32,"t":"2026-10-19T14:00:00Z","v":13244,"vw":58.174245},{"c":58.12,"h":58.24,"l":58.12,"n":132,"o":58.21,"t":"2026-10-19T14:15:00Z","v":4571,"vw":58.167397},{"c":58.08,"h":58.08,"l":58,"n":355,"o":58.08,"t":"2026-10-19T14:30:00Z","v":25998,"vw":58.039071},{"c":58.125,"h":58.125,"l":58,"n":281,"o":58.085,"t":"2026-10-19T14:45:00Z","v":15035,"vw":58.049327},{"c":58.24,"h":58.25,"l":58.1,"n":497,"o":58.135,"t":"2026-10-19T15:00:00Z","v":67870,"vw":58.166375},{"c":58.23,"h":58.25,"l":58.1,"n":423,"o":58.22,"t":"2026-10-19T15:15:00Z","v":44837,"vw":58.144181},{"c":58.24,"h":58.3,"l":58.17,"n":284,"o":58.2,"t":"2026-10-19T15:30:00Z","v":43934,"vw":58.202211},{"c":58.2,"h":58.26,"l":58.14,"n":277,"o":58.24,"t":"2026-10-19T15:45:00Z","v":10599,"vw":58.201976},{"c":58.12,"h":58.2,"l":58.07,"n":255,"o":58.2,"t":"2026-10-19T16:00:00Z","v":10760,"vw":58.130182},{"c":58.12,"h":58.2,"l":58.09,"n":303,"o":58.12,"t":"2026-10-19T16:15:00Z","v":11983,"vw":58.138509},{"c":58.1,"h":58.14,"l":58.07,"n":280,"o":58.125,"t":"2026-10-19T16:30:00Z","v":10667,"vw":58.112318},{"c":58.11,"h":58.16,"l":58.11,"n":212,"o":58.115,"t":"2026-10-19T16:45:00Z","v":11149,"vw":58.12253},{"c":57.96,"h":58.11,"l":57.93,"n":433,"o":58.11,"t":"2026-10-19T17:00:00Z","v":23377,"vw":58.023478},{"c":58.14,"h":58.14,"l":57.965,"n":377,"o":57.965,"t":"2026-10-19T17:15:00Z","v":16676,"vw":58.018141},{"c":57.995,"h":58.11,"l":57.95,"n":360,"o":58.11,"t":"2026-10-19T17:30:00Z","v":13741,"vw":58.024722},{"c":58.02,"h":58.09,"l":57.98,"n":319,"o":57.995,"t":"2026-10-19T17:45:00Z","v":9922,"vw":58.021344},{"c":58.015,"h":58.07,"l":58,"n":365,"o":58.015,"t":"2026-10-19T18:00:00Z","v":12781,"vw":58.027883},{"c":58.095,"h":58.115,"l":58.025,"n":506,"o":58.03,"t":"2026-10-19T18:15:00Z","v":21506,"vw":58.052662},{"c":58.05,"h":58.12,"l":58.05,"n":433,"o":58.08,"t":"2026-10-19T18:30:00Z","v":13463,"vw":58.085188},{"c":58.03,"h":58.05,"l":58,"n":671,"o":58.04,"t":"2026-10-19T18:45:00Z","v":33152,"vw":58.023276},{"c":58.08,"h":58.11,"l":57.941,"n":749,"o":58.04,"t":"2026-10-19T19:00:00Z","v":45672,"vw":58.035002},{"c":58.23,"h":58.245,"l":58.08,"n":691,"o":58.08,"t":"2026-10-19T19:15:00Z","v":24137,"vw":58.173772},{"c":58.32,"h":58.35,"l":58.12,"n":1083,"o":58.22,"t":"2026-10-19T19:30:00Z","v":169439,"vw":58.152525},{"c":58.18,"h":58.37,"l":58.12,"n":3191,"o":58.3,"t":"2026-10-19T19:45:00Z","v":224391,"vw":58.233462},{"c":58.19,"h":58.19,"l":58.19,"n":35,"o":58.19,"t":"2026-10-19T20:00:00Z","v":233015,"vw":58.19},{"c":58.82,"h":58.87,"l":58.08,"n":186,"o":58.43,"t":"2026-10-20T13:30:00Z","v":13320,"vw":58.672452},{"c":58.74,"h":59.02,"l":58.665,"n":250,"o":58.93,"t":"2026-10-20T13:45:00Z","v":10544,"vw":58.791879},{"c":58.65,"h":58.75,"l":58.6,"n":389,"o":58.72,"t":"2026-10-20T14:00:00Z","v":25946,"vw":58.658391},{"c":58.96,"h":58.995,"l":58.675,"n":427,"o":58.69,"t":"2026-10-20T14:15:00Z","v":13885,"vw":58.853403},{"c":59.05,"h":59.09,"l":58.98,"n":313,"o":59,"t":"2026-10-20T14:30:00Z","v":11922,"vw":59.027488},{"c":58.97,"h":59.1,"l":58.97,"n":437,"o":59.065,"t":"2026-10-20T14:45:00Z","v":21320,"vw":59.007978},{"c":58.87,"h":58.97,"l":58.835,"n":623,"o":58.95,"t":"2026-10-20T15:00:00Z","v":42533,"vw":58.89657},{"c":58.95,"h":58.95,"l":58.81,"n":506,"o":58.875,"t":"2026-10-20T15:15:00Z","v":42057,"vw":58.881931},{"c":58.99,"h":59.01,"l":58.87,"n":343,"o":58.95,"t":"2026-10-20T15:30:00Z","v":11848,"vw":58.919582},{"c":58.91,"h":59.03,"l":58.91,"n":441,"o":59.015,"t":"2026-10-20T15:45:00Z","v":15092,"vw":58.974226},{"c":58.92,"h":58.95,"l":58.88,"n":343,"o":58.93,"t":"2026-10-20T16:00:00Z","v":12068,"vw":58.914274},{"c":58.98,"h":59,"l":58.9,"n":417,"o":58.93,"t":"2026-10-20T16:15:00Z","v":21004,"vw":58.931526},{"c":58.9,"h":59.01,"l":58.88,"n":400,"o":59,"t":"2026-10-20T16:30:00Z","v":14448,"vw":58.95144},{"c":58.85,"h":58.9099,"l":58.815,"n":378,"o":58.9,"t":"2026-10-20T16:45:00Z","v":17331,"vw":58.86441},{"c":58.9099,"h":58.9099,"l":58.83,"n":338,"o":58.85,"t":"2026-10-20T17:00:00Z","v":11754,"vw":58.853504},{"c":58.87,"h":58.935,"l":58.87,"n":427,"o":58.91,"t":"2026-10-20T17:15:00Z","v":16188,"vw":58.900051},{"c":58.91,"h":58.96,"l":58.855,"n":319,"o":58.87,"t":"2026-10-20T17:30:00Z","v":15418,"vw":58.887495},{"c":59.06,"h":59.075,"l":58.91,"n":389,"o":58.91,"t":"2026-10-20T17:45:00Z","v":20888,"vw":59.019646},{"c":59.08,"h":59.15,"l":59.06,"n":350,"o":59.065,"t":"2026-10-20T18:00:00Z","v":16000,"vw":59.097872},{"c":59.155,"h":59.17,"l":59.08,"n":288,"o":59.08,"t":"2026-10-20T18:15:00Z","v":8860,"vw":59.131626},{"c":59.165,"h":59.21,"l":59.15,"n":497,"o":59.17,"t":"2026-10-20T18:30:00Z","v":26109,"vw":59.185787},{"c":59.2,"h":59.25,"l":59.11,"n":709,"o":59.15,"t":"2026-10-20T18:45:00Z","v":46368,"vw":59.159449},{"c":59.285,"h":59.29,"l":59.205,"n":592,"o":59.23,"t":"2026-10-20T19:00:00Z","v":71311,"vw":59.25613},{"c":59.26,"h":59.34,"l":59.23,"n":712,"o":59.31,"t":"2026-10-20T19:15:00Z","v":47628,"vw":59.290203},{"c":59.415,"h":59.415,"l":59.265,"n":996,"o":59.265,"t":"2026-10-20T19:30:00Z","v":60186,"vw":59.357453},{"c":59.2,"h":59.425,"l":59.14,"n":2928,"o":59.4199,"t":"2026-10-20T19:45:00Z","v":198902,"vw":59.219255},{"c":59.19,"h":59.19,"l":59.19,"n":50,"o":59.19,"t":"2026-10-20T20:00:00Z","v":325571,"vw":59.19},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-21T08:00:00Z","v":238,"vw":58.87},{"c":59.345,"h":59.54,"l":59.31,"n":187,"o":59.35,"t":"2026-10-21T13:30:00Z","v":13732,"vw":59.380975},{"c":59.39,"h":59.56,"l":59.36,"n":244,"o":59.42,"t":"2026-10-21T13:45:00Z","v":12896,"vw":59.459886},{"c":59.23,"h":59.36,"l":59.17,"n":394,"o":59.36,"t":"2026-10-21T14:00:00Z","v":23019,"vw":59.255274},{"c":59.28,"h":59.36,"l":59.17,"n":587,"o":59.24,"t":"2026-10-21T14:15:00Z","v":41316,"vw":59.284884},{"c":59.28,"h":59.365,"l":59.23,"n":311,"o":59.28,"t":"2026-10-21T14:30:00Z","v":11930,"vw":59.289047},{"c":59.18,"h":59.35,"l":59.135,"n":378,"o":59.31,"t":"2026-10-21T14:45:00Z","v":14819,"vw":59.201105},{"c":59.02,"h":59.14,"l":58.99,"n":342,"o":59.14,"t":"2026-10-21T15:00:00Z","v":18974,"vw":59.052146},{"c":59.035,"h":59.06,"l":58.94,"n":476,"o":58.99,"t":"2026-10-21T15:15:00Z","v":18870,"vw":59.000103},{"c":58.975,"h":59.03,"l":58.96,"n":319,"o":59.03,"t":"2026-10-21T15:30:00Z","v":13242,"vw":58.982864},{"c":59.095,"h":59.13,"l":59,"n":414,"o":59,"t":"2026-10-21T15:45:00Z","v":17878,"vw":59.076994},{"c":59.135,"h":59.15,"l":59.05,"n":386,"o":59.075,"t":"2026-10-21T16:00:00Z","v":18944,"vw":59.108607},{"c":59.17,"h":59.195,"l":59.12,"n":318,"o":59.16,"t":"2026-10-21T16:15:00Z","v":12713,"vw":59.15968},{"c":59.3,"h":59.3,"l":59.12,"n":631,"o":59.15,"t":"2026-10-21T16:30:00Z","v":34334,"vw":59.189473},{"c":59.32,"h":59.36,"l":59.27,"n":209,"o":59.29,"t":"2026-10-21T16:45:00Z","v":9964,"vw":59.301088},{"c":59.115,"h":59.33,"l":59.1,"n":473,"o":59.305,"t":"2026-10-21T17:00:00Z","v":25600,"vw":59.234035},{"c":59.155,"h":59.23,"l":59.11,"n":404,"o":59.115,"t":"2026-10-21T17:15:00Z","v":20323,"vw":59.175798},{"c":59.155,"h":59.19,"l":59.11,"n":424,"o":59.15,"t":"2026-10-21T17:30:00Z","v":16435,"vw":59.142468},{"c":59.11,"h":59.2,"l":59.11,"n":348,"o":59.14,"t":"2026-10-21T17:45:00Z","v":26582,"vw":59.140717},{"c":59.165,"h":59.2025,"l":59.105,"n":321,"o":59.13,"t":"2026-10-21T18:00:00Z","v":11672,"vw":59.154463},{"c":59.21,"h":59.24,"l":59.12,"n":367,"o":59.155,"t":"2026-10-21T18:15:00Z","v":15744,"vw":59.15288},{"c":59.335,"h":59.39,"l":59.18,"n":409,"o":59.22,"t":"2026-10-21T18:30:00Z","v":18972,"vw":59.301619},{"c":59.18,"h":59.3529,"l":59.18,"n":555,"o":59.34,"t":"2026-10-21T18:45:00Z","v":27139,"vw":59.274459},{"c":59.08,"h":59.19,"l":59.04,"n":703,"o":59.17,"t":"2026-10-21T19:00:00Z","v":27851,"vw":59.1322},{"c":59.35,"h":59.36,"l":59.07,"n":846,"o":59.08,"t":"2026-10-21T19:15:00Z","v":34606,"vw":59.24242},{"c":59.4,"h":59.41,"l":59.27,"n":1377,"o":59.385,"t":"2026-10-21T19:30:00Z","v":66918,"vw":59.335563},{"c":59.42,"h":59.51,"l":59.3,"n":4060,"o":59.4,"t":"2026-10-21T19:45:00Z","v":287249,"vw":59.414752},{"c":59.4,"h":59.4,"l":59.4,"n":50,"o":59.4,"t":"2026-10-21T20:00:00Z","v":439239,"vw":59.4},{"c":57.33,"h":57.66,"l":55.76,"n":2255,"o":55.99,"t":"2026-10-22T13:30:00Z","v":302938,"vw":56.92157},{"c":57.155,"h":57.43,"l":57.03,"n":1892,"o":57.33,"t":"2026-10-22T13:45:00Z","v":184569,"vw":57.296212},{"c":56.98,"h":57.32,"l":56.77,"n":1464,"o":57.16,"t":"2026-10-22T14:00:00Z","v":104374,"vw":56.987928},{"c":57.11,"h":57.24,"l":56.965,"n":1007,"o":57,"t":"2026-10-22T14:15:00Z","v":53108,"vw":57.110114},{"c":57.41,"h":57.48,"l":56.9,"n":1228,"o":57.135,"t":"2026-10-22T14:30:00Z","v":82092,"vw":57.20098},{"c":57.505,"h":57.58,"l":57.24,"n":2078,"o":57.415,"t":"2026-10-22T14:45:00Z","v":172309,"vw":57.424596},{"c":57.285,"h":57.55,"l":57.15,"n":1253,"o":57.505,"t":"2026-10-22T15:00:00Z","v":211684,"vw":57.359661},{"c":55.41,"h":57.285,"l":55.24,"n":3662,"o":57.285,"t":"2026-10-22T15:15:00Z","v":471511,"vw":56.293174},{"c":55.6,"h":55.78,"l":55.24,"n":1894,"o":55.35,"t":"2026-10-22T15:30:00Z","v":163656,"vw":55.557502},{"c":55.335,"h":55.625,"l":55.14,"n":1321,"o":55.5,"t":"2026-10-22T15:45:00Z","v":126320,"vw":55.360128},{"c":55.29,"h":55.49,"l":55.21,"n":1325,"o":55.27,"t":"2026-10-22T16:00:00Z","v":63992,"vw":55.329236},{"c":55.62,"h":55.71,"l":55.13,"n":1353,"o":55.275,"t":"2026-10-22T16:15:00Z","v":68996,"vw":55.498353},{"c":55.32,"h":55.63,"l":55.15,"n":1498,"o":55.62,"t":"2026-10-22T16:30:00Z","v":108013,"vw":55.307051},{"c":55.4,"h":55.505,"l":55.29,"n":1341,"o":55.325,"t":"2026-10-22T16:45:00Z","v":72023,"vw":55.416383},{"c":55.455,"h":55.49,"l":55.248,"n":1443,"o":55.38,"t":"2026-10-22T17:00:00Z","v":86618,"vw":55.365121},{"c":55.45,"h":55.52,"l":55.29,"n":1302,"o":55.455,"t":"2026-10-22T17:15:00Z","v":89665,"vw":55.389497},{"c":55.175,"h":55.43,"l":55.15,"n":1732,"o":55.41,"t":"2026-10-22T17:30:00Z","v":92317,"vw":55.317479},{"c":55.27,"h":55.35,"l":55.13,"n":1613,"o":55.18,"t":"2026-10-22T17:45:00Z","v":80284,"vw":55.282276},{"c":55.075,"h":55.29,"l":55.02,"n":1357,"o":55.29,"t":"2026-10-22T18:00:00Z","v":68123,"vw":55.117529},{"c":55.22,"h":55.43,"l":55.02,"n":1514,"o":55.09,"t":"2026-10-22T18:15:00Z","v":99348,"vw":55.256754},{"c":55.245,"h":55.25,"l":55.09,"n":1164,"o":55.215,"t":"2026-10-22T18:30:00Z","v":58096,"vw":55.180448},{"c":55.29,"h":55.335,"l":55.155,"n":1678,"o":55.245,"t":"2026-10-22T18:45:00Z","v":124474,"vw":55.282417},{"c":55.32,"h":55.51,"l":55.245,"n":1886,"o":55.295,"t":"2026-10-22T19:00:00Z","v":153252,"vw":55.379427},{"c":55.455,"h":55.515,"l":55.32,"n":2119,"o":55.32,"t":"2026-10-22T19:15:00Z","v":157368,"vw":55.430329},{"c":55.51,"h":55.88,"l":55.41,"n":2843,"o":55.46,"t":"2026-10-22T19:30:00Z","v":198873,"vw":55.639302},{"c":55.3,"h":55.57,"l":55.24,"n":7590,"o":55.5,"t":"2026-10-22T19:45:00Z","v":674521,"vw":55.406935},{"c":55.29,"h":55.29,"l":55.29,"n":57,"o":55.29,"t":"2026-10-22T20:00:00Z","v":556770,"vw":55.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.3,"strike":85.51588461146002,"iv":1.255437749473071,"gamma":0.012070013381314299,"theta":-0.0792517792442456,"vega":0.03625454684209395,"rho":0.005449476574609659,"breakevenPct":57.019143808030414},{"delta":0.2,"premium":1.3019693076920964,"strike":69.60613846158074,"iv":0.8364985232599885,"gamma":0.02160525899763885,"theta":-0.06408626580347308,"vega":0.04354378989034003,"rho":0.00756280001389742,"breakevenPct":28.247617596803824},{"delta":0.25,"premium":1.3460652622182254,"strike":64.50434677133588,"iv":0.661423183192147,"gamma":0.03253115785631753,"theta":-0.05632858046188762,"vega":0.048360937829373035,"rho":0.009635808546773218,"breakevenPct":19.100039850884613},{"delta":0.3,"premium":1.4107776521223865,"strike":62.98170230300267,"iv":0.5944857940232674,"gamma":0.043948787164821604,"theta":-0.05195040352150191,"vega":0.0504498615990986,"rho":0.011698375420406346,"breakevenPct":16.46315781357399},{"delta":0.35,"premium":1.4754900420265478,"strike":61.459057834669466,"iv":0.5275484048543877,"gamma":0.055366416473325686,"theta":-0.0475722265811162,"vega":0.05253878536882416,"rho":0.013760942294039475,"breakevenPct":13.826275776263362},{"delta":0.4,"premium":1.5402024319307093,"strike":59.936413366336254,"iv":0.46061101568550794,"gamma":0.06678404578182978,"theta":-0.04319404964073048,"vega":0.05462770913854973,"rho":0.015823509167672608,"breakevenPct":11.189393738952733},{"delta":0.45,"premium":1.6049148218348703,"strike":58.41376889800305,"iv":0.3936736265166283,"gamma":0.07820167509033385,"theta":-0.03881587270034477,"vega":0.05671663290827529,"rho":0.017886076041305734,"breakevenPct":8.552511701642109},{"delta":0.5,"premium":1.6696272117390316,"strike":56.891124429669844,"iv":0.32673623734774865,"gamma":0.08961930439883792,"theta":-0.03443769575995906,"vega":0.05880555667800085,"rho":0.019948642914938863,"breakevenPct":5.915629664331485},{"delta":0.55,"premium":1.734339601643193,"strike":55.36847996133663,"iv":0.25979884817886895,"gamma":0.10103693370734201,"theta":-0.030059518819573344,"vega":0.06089448044772641,"rho":0.022011209788571996,"breakevenPct":3.2787476270208558},{"delta":0.6,"premium":2.3998830865159775,"strike":54.261496492595484,"iv":0.27157451286048323,"gamma":0.09424376461418552,"theta":-0.029871434138737333,"vega":0.058401675759937655,"rho":0.023732960720285738,"breakevenPct":2.4803392640829416},{"delta":0.65,"premium":3.2572486360093533,"strike":53.28721745908028,"iv":0.30848020265003895,"gamma":0.08163659392049882,"theta":-0.03102108339828527,"vega":0.05444610288386594,"rho":0.025345902340727068,"breakevenPct":2.2688842378181118},{"delta":0.7,"premium":4.114614185502727,"strike":52.312938425565086,"iv":0.34538589243959467,"gamma":0.06902942322681217,"theta":-0.032170732657833205,"vega":0.050490530007794236,"rho":0.026958843961168398,"breakevenPct":2.057429211553283},{"delta":0.75,"premium":4.971979734996103,"strike":51.338659392049884,"iv":0.38229158222915044,"gamma":0.05642225253312548,"theta":-0.03332038191738114,"vega":0.046534957131722524,"rho":0.028571785581609728,"breakevenPct":1.8459741852884533},{"delta":0.8,"premium":5.829345284489479,"strike":50.36438035853468,"iv":0.41919727201870616,"gamma":0.043815081839438795,"theta":-0.034470031176929074,"vega":0.04257938425565081,"rho":0.030184727202051058,"breakevenPct":1.6345191590236237},{"delta":0.85,"premium":9.060957642725597,"strike":47.117863720073665,"iv":0.5944572744014732,"gamma":0.02734088397790056,"theta":-0.0400878453038674,"vega":0.03608508287292818,"rho":0.02993847794985404,"breakevenPct":1.6075626022775642},{"delta":0.9,"premium":12.980434782608699,"strike":43.04347826086956,"iv":0.7447956521739131,"gamma":0.015060869565217386,"theta":-0.03791304347826086,"vega":0.026804347826086948,"rho":0.029113182957203013,"breakevenPct":1.3273883947879601}],"put":[{"delta":0.1,"premium":0.24721597932808886,"strike":49.793339727180566,"iv":0.3142104418487302,"gamma":0.03734820200323309,"theta":-0.014336690537623643,"vega":0.02739304407184826,"rho":-0.004862599028669071,"breakevenPct":10.38863492882532},{"delta":0.15,"premium":1.3,"strike":43.357510619158994,"iv":0.9655462037241125,"gamma":0.015966681034970693,"theta":-0.05843668827242387,"vega":0.03617061096923756,"rho":-0.007758166012593014,"breakevenPct":23.932880052163146},{"delta":0.2,"premium":1.289815186823783,"strike":46.35797509016228,"iv":0.7786281238663617,"gamma":0.030520817631177297,"theta":-0.051363298308148383,"vega":0.041443487136972254,"rho":-0.010055864201508509,"breakevenPct":18.4876833001655},{"delta":0.25,"premium":1.2761005895271722,"strike":48.18658806304372,"iv":0.6632180257143596,"gamma":0.04697853713367892,"theta":-0.0451501585899621,"vega":0.04566619404831963,"rho":-0.012361243805422563,"breakevenPct":15.155566153885779},{"delta":0.3,"premium":1.2623859922305614,"strike":50.01520103592517,"iv":0.5478079275623576,"gamma":0.06343625663618055,"theta":-0.03893701887177582,"vega":0.049888900959667026,"rho":-0.014666623409336617,"breakevenPct":11.823449007606056},{"delta":0.35,"premium":1.2486713949339505,"strike":51.84381400880662,"iv":0.4323978294103556,"gamma":0.07989397613868217,"theta":-0.032723879153589534,"vega":0.054111607871014406,"rho":-0.01697200301325067,"breakevenPct":8.491331861326335},{"delta":0.4,"premium":1.2349567976373397,"strike":53.67242698168807,"iv":0.31698773125835344,"gamma":0.0963516956411838,"theta":-0.026510739435403243,"vega":0.0583343147823618,"rho":-0.019277382617164728,"breakevenPct":5.159214715046611}]},"raw":{"call":[{"delta":0.15,"premium":1.3,"strike":85.51588461146002,"iv":1.255437749473071,"gamma":0.012070013381314299,"theta":-0.0792517792442456,"vega":0.03625454684209395,"rho":0.005449476574609659,"breakevenPct":57.019143808030414},{"delta":0.2,"premium":1.3019693076920964,"strike":69.60613846158074,"iv":0.8364985232599885,"gamma":0.02160525899763885,"theta":-0.06408626580347308,"vega":0.04354378989034003,"rho":0.00756280001389742,"breakevenPct":28.247617596803824},{"delta":0.25,"premium":1.3460652622182254,"strike":64.50434677133588,"iv":0.661423183192147,"gamma":0.03253115785631753,"theta":-0.05632858046188762,"vega":0.048360937829373035,"rho":0.009635808546773218,"breakevenPct":19.100039850884613},{"delta":0.3,"premium":1.4107776521223865,"strike":62.98170230300267,"iv":0.5944857940232674,"gamma":0.043948787164821604,"theta":-0.05195040352150191,"vega":0.0504498615990986,"rho":0.011698375420406346,"breakevenPct":16.46315781357399},{"delta":0.35,"premium":1.4754900420265478,"strike":61.459057834669466,"iv":0.5275484048543877,"gamma":0.055366416473325686,"theta":-0.0475722265811162,"vega":0.05253878536882416,"rho":0.013760942294039475,"breakevenPct":13.826275776263362},{"delta":0.4,"premium":1.5402024319307093,"strike":59.936413366336254,"iv":0.46061101568550794,"gamma":0.06678404578182978,"theta":-0.04319404964073048,"vega":0.05462770913854973,"rho":0.015823509167672608,"breakevenPct":11.189393738952733},{"delta":0.45,"premium":1.6049148218348703,"strike":58.41376889800305,"iv":0.3936736265166283,"gamma":0.07820167509033385,"theta":-0.03881587270034477,"vega":0.05671663290827529,"rho":0.017886076041305734,"breakevenPct":8.552511701642109},{"delta":0.5,"premium":1.6696272117390316,"strike":56.891124429669844,"iv":0.32673623734774865,"gamma":0.08961930439883792,"theta":-0.03443769575995906,"vega":0.05880555667800085,"rho":0.019948642914938863,"breakevenPct":5.915629664331485},{"delta":0.55,"premium":1.734339601643193,"strike":55.36847996133663,"iv":0.25979884817886895,"gamma":0.10103693370734201,"theta":-0.030059518819573344,"vega":0.06089448044772641,"rho":0.022011209788571996,"breakevenPct":3.2787476270208558},{"delta":0.6,"premium":2.3998830865159775,"strike":54.261496492595484,"iv":0.27157451286048323,"gamma":0.09424376461418552,"theta":-0.029871434138737333,"vega":0.058401675759937655,"rho":0.023732960720285738,"breakevenPct":2.4803392640829416},{"delta":0.65,"premium":3.2572486360093533,"strike":53.28721745908028,"iv":0.30848020265003895,"gamma":0.08163659392049882,"theta":-0.03102108339828527,"vega":0.05444610288386594,"rho":0.025345902340727068,"breakevenPct":2.2688842378181118},{"delta":0.7,"premium":4.114614185502727,"strike":52.312938425565086,"iv":0.34538589243959467,"gamma":0.06902942322681217,"theta":-0.032170732657833205,"vega":0.050490530007794236,"rho":0.026958843961168398,"breakevenPct":2.057429211553283},{"delta":0.75,"premium":4.971979734996103,"strike":51.338659392049884,"iv":0.38229158222915044,"gamma":0.05642225253312548,"theta":-0.03332038191738114,"vega":0.046534957131722524,"rho":0.028571785581609728,"breakevenPct":1.8459741852884533},{"delta":0.8,"premium":5.829345284489479,"strike":50.36438035853468,"iv":0.41919727201870616,"gamma":0.043815081839438795,"theta":-0.034470031176929074,"vega":0.04257938425565081,"rho":0.030184727202051058,"breakevenPct":1.6345191590236237},{"delta":0.85,"premium":9.060957642725597,"strike":47.117863720073665,"iv":0.5944572744014732,"gamma":0.02734088397790056,"theta":-0.0400878453038674,"vega":0.03608508287292818,"rho":0.02993847794985404,"breakevenPct":1.6075626022775642},{"delta":0.9,"premium":12.980434782608699,"strike":43.04347826086956,"iv":0.7447956521739131,"gamma":0.015060869565217386,"theta":-0.03791304347826086,"vega":0.026804347826086948,"rho":0.029113182957203013,"breakevenPct":1.3273883947879601}],"put":[{"delta":0.1,"premium":0.24721597932808886,"strike":49.793339727180566,"iv":0.3142104418487302,"gamma":0.03734820200323309,"theta":-0.014336690537623643,"vega":0.02739304407184826,"rho":-0.004862599028669071,"breakevenPct":10.38863492882532},{"delta":0.15,"premium":1.3,"strike":43.357510619158994,"iv":0.9655462037241125,"gamma":0.015966681034970693,"theta":-0.05843668827242387,"vega":0.03617061096923756,"rho":-0.007758166012593014,"breakevenPct":23.932880052163146},{"delta":0.2,"premium":1.289815186823783,"strike":46.35797509016228,"iv":0.7786281238663617,"gamma":0.030520817631177297,"theta":-0.051363298308148383,"vega":0.041443487136972254,"rho":-0.010055864201508509,"breakevenPct":18.4876833001655},{"delta":0.25,"premium":1.2761005895271722,"strike":48.18658806304372,"iv":0.6632180257143596,"gamma":0.04697853713367892,"theta":-0.0451501585899621,"vega":0.04566619404831963,"rho":-0.012361243805422563,"breakevenPct":15.155566153885779},{"delta":0.3,"premium":1.2623859922305614,"strike":50.01520103592517,"iv":0.5478079275623576,"gamma":0.06343625663618055,"theta":-0.03893701887177582,"vega":0.049888900959667026,"rho":-0.014666623409336617,"breakevenPct":11.823449007606056},{"delta":0.35,"premium":1.2486713949339505,"strike":51.84381400880662,"iv":0.4323978294103556,"gamma":0.07989397613868217,"theta":-0.032723879153589534,"vega":0.054111607871014406,"rho":-0.01697200301325067,"breakevenPct":8.491331861326335},{"delta":0.4,"premium":1.2349567976373397,"strike":53.67242698168807,"iv":0.31698773125835344,"gamma":0.0963516956411838,"theta":-0.026510739435403243,"vega":0.0583343147823618,"rho":-0.019277382617164728,"breakevenPct":5.159214715046611}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}