{"symbol":"FTV","url":"https://intraalpha.com/companies/FTV","capturedAt":"2026-10-23T00:39:44.001Z","state":"ready","quote":{"symbol":"FTV","last_price":60.05,"prev_close":58.64,"regular_close":60.05,"change":1.41,"change_pct":2.4045,"regular_change":1.41,"regular_change_pct":2.4045,"extended_change":0,"extended_change_pct":0,"bid":45.13,"ask":61.37,"bid_size":100,"ask_size":100,"volume":2818011,"vwap":59.378347,"open":57.97,"high":60.12,"low":57.32,"close":60.05,"trade_count":41064,"last_trade_at":"2026-10-22T23:00:00.002557024Z","last_quote_at":"2026-10-23T00:00:00.463221424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.929219148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FTV","fetched_at":"2026-10-23T00:39:43.586185+00:00","name":"Fortive Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Fortive is an American diversified industrial technology conglomerate company headquartered in Everett, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17710281000,"ebitda":1234600000,"pe_ratio":30.86,"peg_ratio":1.29,"book_value":20.03,"dividend_per_share":0.12,"dividend_yield":0.0021,"eps":1.9,"revenue_ttm":4315800000,"gross_profit_ttm":2728900000,"profit_margin":0.124,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.033,"return_on_equity_ttm":0.0732,"quarterly_earnings_growth":0.04,"quarterly_revenue_growth":0.079,"analyst_target_price":62.79,"analyst_number":1,"beta":0.986,"fifty_two_week_high":64.48,"fifty_two_week_low":48.76,"fifty_day_ma":57.5,"two_hundred_day_ma":58.43,"shares_outstanding":302017000,"forward_pe":17.27,"price_to_sales":4.104,"price_to_book":2.804,"ev_to_revenue":4.663,"ev_to_ebitda":16.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:43.586185+00:00"},"optionObservedAt":"2026-10-22T19:49:58.085Z","bars":[{"c":57.72,"h":57.95,"l":57.72,"n":3,"o":57.95,"t":"2026-10-16T12:55:00Z","v":202,"vw":57.834428},{"c":57.93,"h":57.97,"l":57.93,"n":27,"o":57.97,"t":"2026-10-16T13:30:00Z","v":76735,"vw":57.969689},{"c":58.31,"h":58.37,"l":58.2,"n":186,"o":58.2,"t":"2026-10-16T13:35:00Z","v":8422,"vw":58.299586},{"c":58.44,"h":58.53,"l":58.319,"n":298,"o":58.35,"t":"2026-10-16T13:40:00Z","v":11968,"vw":58.416504},{"c":58.48,"h":58.51,"l":58.41,"n":312,"o":58.46,"t":"2026-10-16T13:45:00Z","v":17769,"vw":58.469342},{"c":58.47,"h":58.54,"l":58.47,"n":181,"o":58.51,"t":"2026-10-16T13:50:00Z","v":5015,"vw":58.499954},{"c":58.45,"h":58.52,"l":58.43,"n":263,"o":58.43,"t":"2026-10-16T13:55:00Z","v":6863,"vw":58.495827},{"c":58.24,"h":58.46,"l":58.19,"n":322,"o":58.44,"t":"2026-10-16T14:00:00Z","v":10144,"vw":58.310768},{"c":58.23,"h":58.305,"l":58.165,"n":235,"o":58.24,"t":"2026-10-16T14:05:00Z","v":7825,"vw":58.239952},{"c":58.13,"h":58.24,"l":58.105,"n":225,"o":58.215,"t":"2026-10-16T14:10:00Z","v":8998,"vw":58.166752},{"c":58.12,"h":58.185,"l":58.06,"n":269,"o":58.15,"t":"2026-10-16T14:15:00Z","v":9468,"vw":58.110286},{"c":58.205,"h":58.23,"l":58.12,"n":294,"o":58.12,"t":"2026-10-16T14:20:00Z","v":10976,"vw":58.184603},{"c":58.25,"h":58.29,"l":58.18,"n":197,"o":58.19,"t":"2026-10-16T14:25:00Z","v":7052,"vw":58.238887},{"c":58.21,"h":58.27,"l":58.21,"n":182,"o":58.23,"t":"2026-10-16T14:30:00Z","v":4376,"vw":58.239167},{"c":58.13,"h":58.18,"l":58.095,"n":161,"o":58.18,"t":"2026-10-16T14:35:00Z","v":5944,"vw":58.134071},{"c":58.01,"h":58.13,"l":58.01,"n":206,"o":58.12,"t":"2026-10-16T14:40:00Z","v":8917,"vw":58.074811},{"c":58.01,"h":58.06,"l":57.98,"n":111,"o":58.03,"t":"2026-10-16T14:45:00Z","v":8736,"vw":58.018573},{"c":58.07,"h":58.1,"l":58.02,"n":123,"o":58.02,"t":"2026-10-16T14:50:00Z","v":5432,"vw":58.075408},{"c":58.13,"h":58.14,"l":58.105,"n":119,"o":58.12,"t":"2026-10-16T14:55:00Z","v":4163,"vw":58.115294},{"c":58.14,"h":58.15,"l":58.095,"n":152,"o":58.125,"t":"2026-10-16T15:00:00Z","v":6963,"vw":58.121118},{"c":58.085,"h":58.15,"l":58.06,"n":133,"o":58.15,"t":"2026-10-16T15:05:00Z","v":3349,"vw":58.091666},{"c":58.01,"h":58.07,"l":58.005,"n":196,"o":58.07,"t":"2026-10-16T15:10:00Z","v":4981,"vw":58.023742},{"c":57.98,"h":57.99,"l":57.91,"n":158,"o":57.99,"t":"2026-10-16T15:15:00Z","v":13910,"vw":57.937799},{"c":57.93,"h":57.995,"l":57.93,"n":80,"o":57.995,"t":"2026-10-16T15:20:00Z","v":2635,"vw":57.954546},{"c":57.86,"h":57.94,"l":57.86,"n":247,"o":57.92,"t":"2026-10-16T15:25:00Z","v":9917,"vw":57.894734},{"c":57.885,"h":57.91,"l":57.83,"n":144,"o":57.86,"t":"2026-10-16T15:30:00Z","v":3912,"vw":57.873123},{"c":57.9,"h":57.925,"l":57.89,"n":166,"o":57.89,"t":"2026-10-16T15:35:00Z","v":5555,"vw":57.907149},{"c":57.8,"h":57.895,"l":57.77,"n":188,"o":57.895,"t":"2026-10-16T15:40:00Z","v":4334,"vw":57.816967},{"c":57.79,"h":57.83,"l":57.765,"n":193,"o":57.8,"t":"2026-10-16T15:45:00Z","v":6524,"vw":57.801877},{"c":57.785,"h":57.83,"l":57.785,"n":158,"o":57.79,"t":"2026-10-16T15:50:00Z","v":5477,"vw":57.813716},{"c":57.71,"h":57.76,"l":57.68,"n":265,"o":57.76,"t":"2026-10-16T15:55:00Z","v":8462,"vw":57.713974},{"c":57.72,"h":57.72,"l":57.65,"n":314,"o":57.7,"t":"2026-10-16T16:00:00Z","v":10383,"vw":57.680107},{"c":57.74,"h":57.78,"l":57.72,"n":118,"o":57.72,"t":"2026-10-16T16:05:00Z","v":6096,"vw":57.741767},{"c":57.76,"h":57.78,"l":57.74,"n":150,"o":57.77,"t":"2026-10-16T16:10:00Z","v":4157,"vw":57.753128},{"c":57.77,"h":57.805,"l":57.73,"n":160,"o":57.78,"t":"2026-10-16T16:15:00Z","v":4823,"vw":57.760128},{"c":57.79,"h":57.835,"l":57.79,"n":132,"o":57.8,"t":"2026-10-16T16:20:00Z","v":5099,"vw":57.811563},{"c":57.75,"h":57.78,"l":57.75,"n":149,"o":57.78,"t":"2026-10-16T16:25:00Z","v":3981,"vw":57.759791},{"c":57.71,"h":57.75,"l":57.71,"n":215,"o":57.74,"t":"2026-10-16T16:30:00Z","v":5462,"vw":57.73884},{"c":57.62,"h":57.71,"l":57.62,"n":195,"o":57.71,"t":"2026-10-16T16:35:00Z","v":4711,"vw":57.664465},{"c":57.65,"h":57.66,"l":57.62,"n":209,"o":57.625,"t":"2026-10-16T16:40:00Z","v":8559,"vw":57.638216},{"c":57.56,"h":57.64,"l":57.555,"n":263,"o":57.64,"t":"2026-10-16T16:45:00Z","v":6579,"vw":57.595217},{"c":57.53,"h":57.55,"l":57.51,"n":281,"o":57.55,"t":"2026-10-16T16:50:00Z","v":11547,"vw":57.525305},{"c":57.59,"h":57.6,"l":57.55,"n":182,"o":57.55,"t":"2026-10-16T16:55:00Z","v":5425,"vw":57.581033},{"c":57.475,"h":57.61,"l":57.46,"n":236,"o":57.59,"t":"2026-10-16T17:00:00Z","v":9050,"vw":57.551213},{"c":57.455,"h":57.485,"l":57.44,"n":209,"o":57.485,"t":"2026-10-16T17:05:00Z","v":6816,"vw":57.454723},{"c":57.47,"h":57.5,"l":57.46,"n":184,"o":57.48,"t":"2026-10-16T17:10:00Z","v":4938,"vw":57.484666},{"c":57.41,"h":57.46,"l":57.41,"n":236,"o":57.46,"t":"2026-10-16T17:15:00Z","v":6069,"vw":57.431468},{"c":57.42,"h":57.42,"l":57.36,"n":258,"o":57.4,"t":"2026-10-16T17:20:00Z","v":6950,"vw":57.393376},{"c":57.465,"h":57.465,"l":57.42,"n":161,"o":57.42,"t":"2026-10-16T17:25:00Z","v":3327,"vw":57.437469},{"c":57.615,"h":57.615,"l":57.46,"n":303,"o":57.48,"t":"2026-10-16T17:30:00Z","v":12821,"vw":57.52644},{"c":57.48,"h":57.595,"l":57.47,"n":188,"o":57.59,"t":"2026-10-16T17:35:00Z","v":16708,"vw":57.525578},{"c":57.54,"h":57.56,"l":57.4701,"n":231,"o":57.4701,"t":"2026-10-16T17:40:00Z","v":7564,"vw":57.52152},{"c":57.51,"h":57.5301,"l":57.49,"n":139,"o":57.5301,"t":"2026-10-16T17:45:00Z","v":3888,"vw":57.513493},{"c":57.4,"h":57.505,"l":57.4,"n":228,"o":57.5,"t":"2026-10-16T17:50:00Z","v":7909,"vw":57.468367},{"c":57.38,"h":57.4,"l":57.37,"n":177,"o":57.4,"t":"2026-10-16T17:55:00Z","v":4270,"vw":57.383266},{"c":57.35,"h":57.38,"l":57.31,"n":327,"o":57.38,"t":"2026-10-16T18:00:00Z","v":11145,"vw":57.34205},{"c":57.345,"h":57.36,"l":57.32,"n":268,"o":57.34,"t":"2026-10-16T18:05:00Z","v":8246,"vw":57.344108},{"c":57.35,"h":57.38,"l":57.34,"n":257,"o":57.37,"t":"2026-10-16T18:10:00Z","v":7339,"vw":57.357593},{"c":57.305,"h":57.39,"l":57.305,"n":238,"o":57.37,"t":"2026-10-16T18:15:00Z","v":7722,"vw":57.323183},{"c":57.3575,"h":57.3575,"l":57.275,"n":212,"o":57.305,"t":"2026-10-16T18:20:00Z","v":7189,"vw":57.30772},{"c":57.2799,"h":57.33,"l":57.26,"n":183,"o":57.33,"t":"2026-10-16T18:25:00Z","v":4479,"vw":57.287774},{"c":57.33,"h":57.35,"l":57.26,"n":235,"o":57.28,"t":"2026-10-16T18:30:00Z","v":8085,"vw":57.299201},{"c":57.385,"h":57.385,"l":57.3,"n":184,"o":57.34,"t":"2026-10-16T18:35:00Z","v":5388,"vw":57.330989},{"c":57.35,"h":57.38,"l":57.345,"n":191,"o":57.37,"t":"2026-10-16T18:40:00Z","v":7476,"vw":57.35709},{"c":57.395,"h":57.395,"l":57.35,"n":175,"o":57.36,"t":"2026-10-16T18:45:00Z","v":7189,"vw":57.364128},{"c":57.43,"h":57.44,"l":57.41,"n":205,"o":57.41,"t":"2026-10-16T18:50:00Z","v":6995,"vw":57.421566},{"c":57.525,"h":57.525,"l":57.43,"n":302,"o":57.44,"t":"2026-10-16T18:55:00Z","v":7952,"vw":57.45469},{"c":57.58,"h":57.59,"l":57.49,"n":398,"o":57.51,"t":"2026-10-16T19:00:00Z","v":18306,"vw":57.534466},{"c":57.47,"h":57.58,"l":57.47,"n":310,"o":57.58,"t":"2026-10-16T19:05:00Z","v":10287,"vw":57.517526},{"c":57.53,"h":57.545,"l":57.47,"n":405,"o":57.47,"t":"2026-10-16T19:10:00Z","v":12358,"vw":57.502674},{"c":57.47,"h":57.54,"l":57.44,"n":303,"o":57.53,"t":"2026-10-16T19:15:00Z","v":9427,"vw":57.479477},{"c":57.52,"h":57.52,"l":57.46,"n":394,"o":57.46,"t":"2026-10-16T19:20:00Z","v":12037,"vw":57.491429},{"c":57.53,"h":57.55,"l":57.51,"n":448,"o":57.53,"t":"2026-10-16T19:25:00Z","v":13609,"vw":57.53258},{"c":57.585,"h":57.585,"l":57.5,"n":458,"o":57.555,"t":"2026-10-16T19:30:00Z","v":13202,"vw":57.552319},{"c":57.625,"h":57.625,"l":57.57,"n":499,"o":57.6,"t":"2026-10-16T19:35:00Z","v":19344,"vw":57.595635},{"c":57.63,"h":57.63,"l":57.57,"n":438,"o":57.61,"t":"2026-10-16T19:40:00Z","v":16997,"vw":57.589427},{"c":57.65,"h":57.68,"l":57.62,"n":516,"o":57.63,"t":"2026-10-16T19:45:00Z","v":20146,"vw":57.650107},{"c":57.72,"h":57.7684,"l":57.68,"n":789,"o":57.69,"t":"2026-10-16T19:50:00Z","v":37174,"vw":57.739171},{"c":57.79,"h":57.815,"l":57.68,"n":2268,"o":57.72,"t":"2026-10-16T19:55:00Z","v":131002,"vw":57.732626},{"c":57.79,"h":57.79,"l":57.79,"n":92,"o":57.79,"t":"2026-10-16T20:00:00Z","v":416297,"vw":57.79},{"c":57.665,"h":57.975,"l":57.665,"n":122,"o":57.78,"t":"2026-10-19T13:30:00Z","v":26924,"vw":57.749412},{"c":57.61,"h":57.61,"l":57.55,"n":44,"o":57.58,"t":"2026-10-19T13:35:00Z","v":2082,"vw":57.58654},{"c":57.475,"h":57.7,"l":57.475,"n":120,"o":57.61,"t":"2026-10-19T13:40:00Z","v":4704,"vw":57.53166},{"c":57.44,"h":57.555,"l":57.39,"n":256,"o":57.475,"t":"2026-10-19T13:45:00Z","v":30108,"vw":57.508797},{"c":57.29,"h":57.435,"l":57.29,"n":112,"o":57.435,"t":"2026-10-19T13:50:00Z","v":4299,"vw":57.379003},{"c":57.32,"h":57.335,"l":57.29,"n":110,"o":57.32,"t":"2026-10-19T13:55:00Z","v":2790,"vw":57.325473},{"c":57.34,"h":57.35,"l":57.29,"n":159,"o":57.305,"t":"2026-10-19T14:00:00Z","v":9512,"vw":57.312099},{"c":57.43,"h":57.43,"l":57.335,"n":157,"o":57.335,"t":"2026-10-19T14:05:00Z","v":4965,"vw":57.366583},{"c":57.39,"h":57.42,"l":57.39,"n":71,"o":57.42,"t":"2026-10-19T14:10:00Z","v":1738,"vw":57.41},{"c":57.505,"h":57.55,"l":57.36,"n":149,"o":57.36,"t":"2026-10-19T14:15:00Z","v":5670,"vw":57.475691},{"c":57.454,"h":57.52,"l":57.454,"n":112,"o":57.46,"t":"2026-10-19T14:20:00Z","v":2853,"vw":57.493993},{"c":57.505,"h":57.505,"l":57.42,"n":172,"o":57.42,"t":"2026-10-19T14:25:00Z","v":4554,"vw":57.432896},{"c":57.34,"h":57.49,"l":57.34,"n":280,"o":57.49,"t":"2026-10-19T14:30:00Z","v":10045,"vw":57.405993},{"c":57.37,"h":57.37,"l":57.3,"n":150,"o":57.34,"t":"2026-10-19T14:35:00Z","v":8823,"vw":57.331648},{"c":57.365,"h":57.37,"l":57.365,"n":41,"o":57.37,"t":"2026-10-19T14:40:00Z","v":1446,"vw":57.368584},{"c":57.36,"h":57.45,"l":57.34,"n":163,"o":57.34,"t":"2026-10-19T14:45:00Z","v":3244,"vw":57.379477},{"c":57.35,"h":57.37,"l":57.33,"n":72,"o":57.355,"t":"2026-10-19T14:50:00Z","v":2258,"vw":57.348619},{"c":57.32,"h":57.33,"l":57.3,"n":154,"o":57.33,"t":"2026-10-19T14:55:00Z","v":6218,"vw":57.314594},{"c":57.43,"h":57.465,"l":57.325,"n":123,"o":57.325,"t":"2026-10-19T15:00:00Z","v":4974,"vw":57.384817},{"c":57.45,"h":57.49,"l":57.43,"n":74,"o":57.46,"t":"2026-10-19T15:05:00Z","v":1527,"vw":57.450202},{"c":57.5206,"h":57.57,"l":57.5,"n":136,"o":57.5,"t":"2026-10-19T15:10:00Z","v":3642,"vw":57.526181},{"c":57.635,"h":57.645,"l":57.5175,"n":122,"o":57.5175,"t":"2026-10-19T15:15:00Z","v":4393,"vw":57.574202},{"c":57.62,"h":57.625,"l":57.57,"n":92,"o":57.6,"t":"2026-10-19T15:20:00Z","v":3182,"vw":57.60593},{"c":57.625,"h":57.63,"l":57.57,"n":185,"o":57.59,"t":"2026-10-19T15:25:00Z","v":3667,"vw":57.598846},{"c":57.615,"h":57.615,"l":57.58,"n":139,"o":57.59,"t":"2026-10-19T15:30:00Z","v":2969,"vw":57.596651},{"c":57.65,"h":57.65,"l":57.61,"n":92,"o":57.63,"t":"2026-10-19T15:35:00Z","v":2648,"vw":57.623182},{"c":57.66,"h":57.66,"l":57.62,"n":78,"o":57.62,"t":"2026-10-19T15:40:00Z","v":1567,"vw":57.644},{"c":57.63,"h":57.645,"l":57.62,"n":190,"o":57.64,"t":"2026-10-19T15:45:00Z","v":6023,"vw":57.630492},{"c":57.61,"h":57.63,"l":57.6,"n":242,"o":57.615,"t":"2026-10-19T15:50:00Z","v":7704,"vw":57.609759},{"c":57.58,"h":57.64,"l":57.55,"n":233,"o":57.61,"t":"2026-10-19T15:55:00Z","v":9659,"vw":57.588856},{"c":57.51,"h":57.61,"l":57.48,"n":174,"o":57.61,"t":"2026-10-19T16:00:00Z","v":4471,"vw":57.525455},{"c":57.515,"h":57.525,"l":57.49,"n":107,"o":57.51,"t":"2026-10-19T16:05:00Z","v":3193,"vw":57.511556},{"c":57.54,"h":57.565,"l":57.52,"n":181,"o":57.54,"t":"2026-10-19T16:10:00Z","v":5382,"vw":57.544995},{"c":57.49,"h":57.53,"l":57.49,"n":53,"o":57.53,"t":"2026-10-19T16:15:00Z","v":1377,"vw":57.510455},{"c":57.535,"h":57.535,"l":57.5,"n":89,"o":57.5,"t":"2026-10-19T16:20:00Z","v":1764,"vw":57.514403},{"c":57.56,"h":57.565,"l":57.5429,"n":115,"o":57.5429,"t":"2026-10-19T16:25:00Z","v":2046,"vw":57.556803},{"c":57.53,"h":57.571,"l":57.52,"n":227,"o":57.56,"t":"2026-10-19T16:30:00Z","v":6696,"vw":57.542755},{"c":57.52,"h":57.52,"l":57.5,"n":31,"o":57.5,"t":"2026-10-19T16:35:00Z","v":674,"vw":57.51},{"c":57.55,"h":57.555,"l":57.54,"n":126,"o":57.55,"t":"2026-10-19T16:40:00Z","v":3135,"vw":57.547698},{"c":57.57,"h":57.57,"l":57.54,"n":152,"o":57.555,"t":"2026-10-19T16:45:00Z","v":3777,"vw":57.548686},{"c":57.55,"h":57.56,"l":57.53,"n":147,"o":57.55,"t":"2026-10-19T16:50:00Z","v":4058,"vw":57.545067},{"c":57.555,"h":57.565,"l":57.54,"n":72,"o":57.54,"t":"2026-10-19T16:55:00Z","v":1314,"vw":57.548},{"c":57.57,"h":57.57,"l":57.55,"n":124,"o":57.555,"t":"2026-10-19T17:00:00Z","v":2789,"vw":57.558277},{"c":57.53,"h":57.56,"l":57.515,"n":221,"o":57.56,"t":"2026-10-19T17:05:00Z","v":6683,"vw":57.545047},{"c":57.535,"h":57.5432,"l":57.535,"n":45,"o":57.5432,"t":"2026-10-19T17:10:00Z","v":1019,"vw":57.536967},{"c":57.53,"h":57.55,"l":57.53,"n":170,"o":57.535,"t":"2026-10-19T17:15:00Z","v":5383,"vw":57.536166},{"c":57.575,"h":57.575,"l":57.54,"n":173,"o":57.54,"t":"2026-10-19T17:20:00Z","v":5429,"vw":57.558341},{"c":57.56,"h":57.59,"l":57.56,"n":211,"o":57.58,"t":"2026-10-19T17:25:00Z","v":5675,"vw":57.573069},{"c":57.57,"h":57.59,"l":57.55,"n":185,"o":57.55,"t":"2026-10-19T17:30:00Z","v":5365,"vw":57.563429},{"c":57.55,"h":57.55,"l":57.535,"n":123,"o":57.54,"t":"2026-10-19T17:35:00Z","v":2329,"vw":57.542143},{"c":57.5825,"h":57.59,"l":57.53,"n":194,"o":57.54,"t":"2026-10-19T17:40:00Z","v":4804,"vw":57.559284},{"c":57.59,"h":57.59,"l":57.565,"n":72,"o":57.57,"t":"2026-10-19T17:45:00Z","v":2450,"vw":57.572187},{"c":57.585,"h":57.595,"l":57.575,"n":168,"o":57.59,"t":"2026-10-19T17:50:00Z","v":3495,"vw":57.587211},{"c":57.63,"h":57.63,"l":57.6,"n":149,"o":57.6,"t":"2026-10-19T17:55:00Z","v":6637,"vw":57.617724},{"c":57.7599,"h":57.765,"l":57.64,"n":326,"o":57.64,"t":"2026-10-19T18:00:00Z","v":14012,"vw":57.718369},{"c":57.72,"h":57.74,"l":57.715,"n":211,"o":57.74,"t":"2026-10-19T18:05:00Z","v":6449,"vw":57.72887},{"c":57.725,"h":57.74,"l":57.71,"n":204,"o":57.73,"t":"2026-10-19T18:10:00Z","v":6028,"vw":57.728153},{"c":57.76,"h":57.76,"l":57.72,"n":217,"o":57.74,"t":"2026-10-19T18:15:00Z","v":7923,"vw":57.744685},{"c":57.75,"h":57.76,"l":57.745,"n":179,"o":57.755,"t":"2026-10-19T18:20:00Z","v":4532,"vw":57.754586},{"c":57.7,"h":57.74,"l":57.67,"n":344,"o":57.74,"t":"2026-10-19T18:25:00Z","v":12797,"vw":57.712975},{"c":57.69,"h":57.705,"l":57.675,"n":162,"o":57.7,"t":"2026-10-19T18:30:00Z","v":4323,"vw":57.68694},{"c":57.655,"h":57.66,"l":57.63,"n":171,"o":57.66,"t":"2026-10-19T18:35:00Z","v":5797,"vw":57.646825},{"c":57.695,"h":57.715,"l":57.67,"n":188,"o":57.67,"t":"2026-10-19T18:40:00Z","v":5261,"vw":57.69291},{"c":57.715,"h":57.76,"l":57.695,"n":396,"o":57.695,"t":"2026-10-19T18:45:00Z","v":13813,"vw":57.724701},{"c":57.65,"h":57.74,"l":57.65,"n":383,"o":57.715,"t":"2026-10-19T18:50:00Z","v":16006,"vw":57.716659},{"c":57.685,"h":57.685,"l":57.65,"n":234,"o":57.65,"t":"2026-10-19T18:55:00Z","v":7206,"vw":57.66125},{"c":57.615,"h":57.68,"l":57.615,"n":287,"o":57.68,"t":"2026-10-19T19:00:00Z","v":8904,"vw":57.649896},{"c":57.615,"h":57.62,"l":57.59,"n":213,"o":57.615,"t":"2026-10-19T19:05:00Z","v":6973,"vw":57.610314},{"c":57.63,"h":57.65,"l":57.61,"n":238,"o":57.615,"t":"2026-10-19T19:10:00Z","v":6415,"vw":57.628909},{"c":57.685,"h":57.69,"l":57.62,"n":292,"o":57.625,"t":"2026-10-19T19:15:00Z","v":12526,"vw":57.644399},{"c":57.71,"h":57.74,"l":57.7,"n":280,"o":57.71,"t":"2026-10-19T19:20:00Z","v":12287,"vw":57.715124},{"c":57.68,"h":57.71,"l":57.665,"n":370,"o":57.71,"t":"2026-10-19T19:25:00Z","v":15028,"vw":57.688975},{"c":57.645,"h":57.705,"l":57.63,"n":387,"o":57.69,"t":"2026-10-19T19:30:00Z","v":12250,"vw":57.664234},{"c":57.625,"h":57.67,"l":57.62,"n":453,"o":57.645,"t":"2026-10-19T19:35:00Z","v":17525,"vw":57.655514},{"c":57.6,"h":57.645,"l":57.6,"n":467,"o":57.64,"t":"2026-10-19T19:40:00Z","v":16139,"vw":57.623693},{"c":57.575,"h":57.61,"l":57.575,"n":576,"o":57.59,"t":"2026-10-19T19:45:00Z","v":21136,"vw":57.59201},{"c":57.49,"h":57.56,"l":57.47,"n":800,"o":57.56,"t":"2026-10-19T19:50:00Z","v":28699,"vw":57.500358},{"c":57.48,"h":57.515,"l":57.4,"n":2594,"o":57.47,"t":"2026-10-19T19:55:00Z","v":122554,"vw":57.463372},{"c":57.48,"h":57.48,"l":57.48,"n":65,"o":57.48,"t":"2026-10-19T20:00:00Z","v":506406,"vw":57.48},{"c":57.68,"h":57.68,"l":57.44,"n":32,"o":57.46,"t":"2026-10-20T13:30:00Z","v":13093,"vw":57.476018},{"c":57.68,"h":57.83,"l":57.59,"n":48,"o":57.715,"t":"2026-10-20T13:35:00Z","v":1909,"vw":57.7025},{"c":57.765,"h":57.9,"l":57.6627,"n":107,"o":57.6627,"t":"2026-10-20T13:40:00Z","v":9660,"vw":57.764676},{"c":57.595,"h":57.82,"l":57.58,"n":364,"o":57.69,"t":"2026-10-20T13:45:00Z","v":30454,"vw":57.657719},{"c":57.825,"h":57.825,"l":57.57,"n":203,"o":57.575,"t":"2026-10-20T13:50:00Z","v":17431,"vw":57.780647},{"c":57.96,"h":58.115,"l":57.875,"n":556,"o":57.875,"t":"2026-10-20T13:55:00Z","v":60358,"vw":57.952959},{"c":57.82,"h":58.04,"l":57.82,"n":327,"o":58.02,"t":"2026-10-20T14:00:00Z","v":32284,"vw":57.981807},{"c":57.82,"h":57.87,"l":57.78,"n":354,"o":57.84,"t":"2026-10-20T14:05:00Z","v":25966,"vw":57.815188},{"c":57.74,"h":57.82,"l":57.74,"n":191,"o":57.82,"t":"2026-10-20T14:10:00Z","v":6552,"vw":57.807516},{"c":57.97,"h":57.97,"l":57.74,"n":302,"o":57.745,"t":"2026-10-20T14:15:00Z","v":9812,"vw":57.86453},{"c":58.19,"h":58.19,"l":57.96,"n":310,"o":57.96,"t":"2026-10-20T14:20:00Z","v":12955,"vw":58.113918},{"c":58.36,"h":58.36,"l":58.11,"n":411,"o":58.17,"t":"2026-10-20T14:25:00Z","v":33483,"vw":58.165394},{"c":58.36,"h":58.5,"l":58.31,"n":300,"o":58.43,"t":"2026-10-20T14:30:00Z","v":12076,"vw":58.424375},{"c":58.47,"h":58.49,"l":58.405,"n":331,"o":58.43,"t":"2026-10-20T14:35:00Z","v":30216,"vw":58.428699},{"c":58.545,"h":58.59,"l":58.49,"n":329,"o":58.5,"t":"2026-10-20T14:40:00Z","v":35241,"vw":58.527077},{"c":58.57,"h":58.65,"l":58.57,"n":412,"o":58.6,"t":"2026-10-20T14:45:00Z","v":28725,"vw":58.621574},{"c":58.57,"h":58.64,"l":58.54,"n":378,"o":58.59,"t":"2026-10-20T14:50:00Z","v":14263,"vw":58.586684},{"c":58.5,"h":58.615,"l":58.49,"n":276,"o":58.575,"t":"2026-10-20T14:55:00Z","v":26145,"vw":58.56071},{"c":58.47,"h":58.53,"l":58.441,"n":457,"o":58.45,"t":"2026-10-20T15:00:00Z","v":37771,"vw":58.486958},{"c":58.265,"h":58.45,"l":58.25,"n":463,"o":58.45,"t":"2026-10-20T15:05:00Z","v":33262,"vw":58.389111},{"c":58.07,"h":58.31,"l":57.95,"n":401,"o":58.28,"t":"2026-10-20T15:10:00Z","v":16881,"vw":58.198805},{"c":58.22,"h":58.25,"l":58.11,"n":213,"o":58.12,"t":"2026-10-20T15:15:00Z","v":7359,"vw":58.167166},{"c":58.28,"h":58.295,"l":58.23,"n":205,"o":58.23,"t":"2026-10-20T15:20:00Z","v":8202,"vw":58.262915},{"c":58.11,"h":58.31,"l":58.11,"n":268,"o":58.28,"t":"2026-10-20T15:25:00Z","v":13840,"vw":58.189924},{"c":58.12,"h":58.12,"l":58.05,"n":168,"o":58.08,"t":"2026-10-20T15:30:00Z","v":6435,"vw":58.090303},{"c":58.16,"h":58.17,"l":58.1,"n":219,"o":58.12,"t":"2026-10-20T15:35:00Z","v":8131,"vw":58.133243},{"c":58.19,"h":58.24,"l":58.16,"n":338,"o":58.18,"t":"2026-10-20T15:40:00Z","v":17593,"vw":58.191963},{"c":58.06,"h":58.16,"l":58.05,"n":249,"o":58.16,"t":"2026-10-20T15:45:00Z","v":10542,"vw":58.095122},{"c":58.095,"h":58.1,"l":58.025,"n":174,"o":58.03,"t":"2026-10-20T15:50:00Z","v":5342,"vw":58.077581},{"c":58.05,"h":58.1,"l":58.01,"n":286,"o":58.095,"t":"2026-10-20T15:55:00Z","v":11603,"vw":58.061237},{"c":58.14,"h":58.14,"l":58.03,"n":198,"o":58.05,"t":"2026-10-20T16:00:00Z","v":6895,"vw":58.067614},{"c":58.17,"h":58.19,"l":58.11,"n":207,"o":58.14,"t":"2026-10-20T16:05:00Z","v":8475,"vw":58.151615},{"c":58.13,"h":58.185,"l":58.11,"n":127,"o":58.185,"t":"2026-10-20T16:10:00Z","v":4441,"vw":58.142974},{"c":57.96,"h":58.15,"l":57.96,"n":294,"o":58.12,"t":"2026-10-20T16:15:00Z","v":14922,"vw":58.070476},{"c":57.99,"h":58.01,"l":57.945,"n":270,"o":57.945,"t":"2026-10-20T16:20:00Z","v":10838,"vw":57.969914},{"c":58.03,"h":58.06,"l":57.97,"n":180,"o":58,"t":"2026-10-20T16:25:00Z","v":7247,"vw":58.019342},{"c":58.07,"h":58.13,"l":58.05,"n":218,"o":58.05,"t":"2026-10-20T16:30:00Z","v":8934,"vw":58.085445},{"c":58.14,"h":58.16,"l":58.085,"n":172,"o":58.095,"t":"2026-10-20T16:35:00Z","v":5256,"vw":58.116918},{"c":58.15,"h":58.17,"l":58.135,"n":167,"o":58.14,"t":"2026-10-20T16:40:00Z","v":3998,"vw":58.154545},{"c":58.05,"h":58.15,"l":58.04,"n":314,"o":58.15,"t":"2026-10-20T16:45:00Z","v":15315,"vw":58.094852},{"c":57.89,"h":58.035,"l":57.89,"n":209,"o":58.03,"t":"2026-10-20T16:50:00Z","v":7325,"vw":57.96823},{"c":57.855,"h":57.88,"l":57.83,"n":237,"o":57.88,"t":"2026-10-20T16:55:00Z","v":11193,"vw":57.845316},{"c":57.945,"h":57.98,"l":57.87,"n":292,"o":57.87,"t":"2026-10-20T17:00:00Z","v":14162,"vw":57.929208},{"c":57.96,"h":57.96,"l":57.9,"n":154,"o":57.94,"t":"2026-10-20T17:05:00Z","v":5119,"vw":57.922362},{"c":57.96,"h":57.98,"l":57.91,"n":120,"o":57.91,"t":"2026-10-20T17:10:00Z","v":4388,"vw":57.93053},{"c":57.97,"h":57.99,"l":57.96,"n":213,"o":57.965,"t":"2026-10-20T17:15:00Z","v":8219,"vw":57.968887},{"c":57.94,"h":57.97,"l":57.91,"n":198,"o":57.97,"t":"2026-10-20T17:20:00Z","v":8636,"vw":57.945544},{"c":58.025,"h":58.025,"l":57.94,"n":190,"o":57.94,"t":"2026-10-20T17:25:00Z","v":7690,"vw":57.979247},{"c":58.09,"h":58.105,"l":58.025,"n":179,"o":58.025,"t":"2026-10-20T17:30:00Z","v":7124,"vw":58.08236},{"c":58.08,"h":58.105,"l":58.07,"n":150,"o":58.1025,"t":"2026-10-20T17:35:00Z","v":5057,"vw":58.089478},{"c":58.17,"h":58.17,"l":58.095,"n":243,"o":58.095,"t":"2026-10-20T17:40:00Z","v":11533,"vw":58.145479},{"c":58.16,"h":58.2,"l":58.11,"n":227,"o":58.18,"t":"2026-10-20T17:45:00Z","v":10258,"vw":58.163132},{"c":58.16,"h":58.17,"l":58.06,"n":222,"o":58.13,"t":"2026-10-20T17:50:00Z","v":12822,"vw":58.110875},{"c":58.14,"h":58.16,"l":58.07,"n":262,"o":58.14,"t":"2026-10-20T17:55:00Z","v":12073,"vw":58.114574},{"c":58.06,"h":58.16,"l":58.05,"n":320,"o":58.16,"t":"2026-10-20T18:00:00Z","v":19672,"vw":58.102485},{"c":58.03,"h":58.055,"l":57.98,"n":363,"o":58.05,"t":"2026-10-20T18:05:00Z","v":20381,"vw":58.014456},{"c":58.04,"h":58.05,"l":58.03,"n":271,"o":58.03,"t":"2026-10-20T18:10:00Z","v":11440,"vw":58.039298},{"c":58.05,"h":58.075,"l":58.04,"n":260,"o":58.04,"t":"2026-10-20T18:15:00Z","v":8661,"vw":58.060607},{"c":58.06,"h":58.06,"l":58.035,"n":296,"o":58.05,"t":"2026-10-20T18:20:00Z","v":12881,"vw":58.044543},{"c":58.17,"h":58.17,"l":58.07,"n":250,"o":58.07,"t":"2026-10-20T18:25:00Z","v":7269,"vw":58.112944},{"c":58.155,"h":58.21,"l":58.15,"n":289,"o":58.17,"t":"2026-10-20T18:30:00Z","v":12469,"vw":58.179044},{"c":58.17,"h":58.19,"l":58.14,"n":222,"o":58.143,"t":"2026-10-20T18:35:00Z","v":9031,"vw":58.160709},{"c":58.18,"h":58.195,"l":58.155,"n":247,"o":58.165,"t":"2026-10-20T18:40:00Z","v":7683,"vw":58.175335},{"c":58.15,"h":58.17,"l":58.125,"n":348,"o":58.16,"t":"2026-10-20T18:45:00Z","v":15091,"vw":58.147107},{"c":58.22,"h":58.24,"l":58.16,"n":334,"o":58.16,"t":"2026-10-20T18:50:00Z","v":17260,"vw":58.205973},{"c":58.205,"h":58.24,"l":58.19,"n":239,"o":58.22,"t":"2026-10-20T18:55:00Z","v":9871,"vw":58.211031},{"c":58.24,"h":58.24,"l":58.195,"n":275,"o":58.205,"t":"2026-10-20T19:00:00Z","v":14446,"vw":58.219561},{"c":58.345,"h":58.36,"l":58.24,"n":367,"o":58.24,"t":"2026-10-20T19:05:00Z","v":18648,"vw":58.312067},{"c":58.32,"h":58.3451,"l":58.27,"n":403,"o":58.3451,"t":"2026-10-20T19:10:00Z","v":23578,"vw":58.31771},{"c":58.295,"h":58.32,"l":58.22,"n":376,"o":58.32,"t":"2026-10-20T19:15:00Z","v":20144,"vw":58.277308},{"c":58.31,"h":58.32,"l":58.26,"n":354,"o":58.295,"t":"2026-10-20T19:20:00Z","v":17187,"vw":58.295691},{"c":58.37,"h":58.37,"l":58.32,"n":534,"o":58.32,"t":"2026-10-20T19:25:00Z","v":28091,"vw":58.346234},{"c":58.275,"h":58.37,"l":58.265,"n":515,"o":58.37,"t":"2026-10-20T19:30:00Z","v":34125,"vw":58.315474},{"c":58.29,"h":58.3,"l":58.25,"n":471,"o":58.275,"t":"2026-10-20T19:35:00Z","v":24268,"vw":58.276968},{"c":58.35,"h":58.4,"l":58.265,"n":1115,"o":58.3,"t":"2026-10-20T19:40:00Z","v":89174,"vw":58.333236},{"c":58.365,"h":58.39,"l":58.28,"n":1066,"o":58.34,"t":"2026-10-20T19:45:00Z","v":72296,"vw":58.336306},{"c":58.35,"h":58.36,"l":58.295,"n":901,"o":58.34,"t":"2026-10-20T19:50:00Z","v":50622,"vw":58.325815},{"c":58.38,"h":58.38,"l":58.24,"n":3077,"o":58.34,"t":"2026-10-20T19:55:00Z","v":204525,"vw":58.327737},{"c":58.41,"h":58.41,"l":58.36,"n":75,"o":58.36,"t":"2026-10-20T20:00:00Z","v":541204,"vw":58.36001},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-21T12:35:00Z","v":2000,"vw":58.58},{"c":58.36,"h":58.36,"l":58.36,"n":4,"o":58.36,"t":"2026-10-21T13:25:00Z","v":441,"vw":58.36},{"c":58.38,"h":58.99,"l":58.28,"n":106,"o":58.47,"t":"2026-10-21T13:30:00Z","v":13963,"vw":58.468589},{"c":58.38,"h":58.4,"l":58.28,"n":172,"o":58.28,"t":"2026-10-21T13:35:00Z","v":6304,"vw":58.330926},{"c":58.55,"h":58.585,"l":58.35,"n":155,"o":58.4265,"t":"2026-10-21T13:40:00Z","v":4372,"vw":58.472874},{"c":58.49,"h":58.53,"l":58.36,"n":127,"o":58.52,"t":"2026-10-21T13:45:00Z","v":4253,"vw":58.454226},{"c":58.765,"h":58.765,"l":58.505,"n":92,"o":58.515,"t":"2026-10-21T13:50:00Z","v":2657,"vw":58.605198},{"c":58.6227,"h":58.73,"l":58.6,"n":118,"o":58.73,"t":"2026-10-21T13:55:00Z","v":3978,"vw":58.68646},{"c":58.425,"h":58.65,"l":58.385,"n":227,"o":58.61,"t":"2026-10-21T14:00:00Z","v":13357,"vw":58.579408},{"c":58.39,"h":58.425,"l":58.33,"n":410,"o":58.425,"t":"2026-10-21T14:05:00Z","v":14637,"vw":58.355982},{"c":58.62,"h":58.62,"l":58.37,"n":164,"o":58.39,"t":"2026-10-21T14:10:00Z","v":4807,"vw":58.475884},{"c":58.6,"h":58.6499,"l":58.59,"n":213,"o":58.59,"t":"2026-10-21T14:15:00Z","v":6305,"vw":58.628003},{"c":58.54,"h":58.64,"l":58.54,"n":208,"o":58.6,"t":"2026-10-21T14:20:00Z","v":5035,"vw":58.593079},{"c":58.46,"h":58.53,"l":58.42,"n":218,"o":58.53,"t":"2026-10-21T14:25:00Z","v":7602,"vw":58.481939},{"c":58.5,"h":58.52,"l":58.435,"n":200,"o":58.4376,"t":"2026-10-21T14:30:00Z","v":8580,"vw":58.486872},{"c":58.42,"h":58.54,"l":58.42,"n":249,"o":58.47,"t":"2026-10-21T14:35:00Z","v":10716,"vw":58.496672},{"c":58.46,"h":58.49,"l":58.44,"n":259,"o":58.49,"t":"2026-10-21T14:40:00Z","v":13552,"vw":58.466405},{"c":58.56,"h":58.615,"l":58.47,"n":702,"o":58.47,"t":"2026-10-21T14:45:00Z","v":121501,"vw":58.541082},{"c":58.47,"h":58.59,"l":58.44,"n":312,"o":58.58,"t":"2026-10-21T14:50:00Z","v":12631,"vw":58.504709},{"c":58.415,"h":58.48,"l":58.4,"n":199,"o":58.48,"t":"2026-10-21T14:55:00Z","v":6000,"vw":58.440897},{"c":58.465,"h":58.465,"l":58.37,"n":248,"o":58.41,"t":"2026-10-21T15:00:00Z","v":59068,"vw":58.401674},{"c":58.34,"h":58.43,"l":58.29,"n":620,"o":58.43,"t":"2026-10-21T15:05:00Z","v":38670,"vw":58.316831},{"c":58.32,"h":58.41,"l":58.3,"n":256,"o":58.375,"t":"2026-10-21T15:10:00Z","v":10490,"vw":58.357658},{"c":58.335,"h":58.385,"l":58.3,"n":320,"o":58.32,"t":"2026-10-21T15:15:00Z","v":10144,"vw":58.342267},{"c":58.34,"h":58.41,"l":58.33,"n":105,"o":58.35,"t":"2026-10-21T15:20:00Z","v":3802,"vw":58.355818},{"c":58.45,"h":58.45,"l":58.33,"n":292,"o":58.33,"t":"2026-10-21T15:25:00Z","v":11759,"vw":58.361408},{"c":58.37,"h":58.44,"l":58.34,"n":206,"o":58.44,"t":"2026-10-21T15:30:00Z","v":5838,"vw":58.374721},{"c":58.455,"h":58.47,"l":58.4,"n":208,"o":58.41,"t":"2026-10-21T15:35:00Z","v":7234,"vw":58.43967},{"c":58.495,"h":58.495,"l":58.48,"n":123,"o":58.48,"t":"2026-10-21T15:40:00Z","v":3459,"vw":58.483778},{"c":58.52,"h":58.575,"l":58.5,"n":281,"o":58.5,"t":"2026-10-21T15:45:00Z","v":43831,"vw":58.520446},{"c":58.535,"h":58.56,"l":58.49,"n":368,"o":58.5,"t":"2026-10-21T15:50:00Z","v":30117,"vw":58.52244},{"c":58.51,"h":58.55,"l":58.51,"n":238,"o":58.535,"t":"2026-10-21T15:55:00Z","v":9168,"vw":58.525187},{"c":58.535,"h":58.57,"l":58.51,"n":266,"o":58.51,"t":"2026-10-21T16:00:00Z","v":23575,"vw":58.534297},{"c":58.52,"h":58.555,"l":58.51,"n":177,"o":58.54,"t":"2026-10-21T16:05:00Z","v":6760,"vw":58.538145},{"c":58.545,"h":58.56,"l":58.51,"n":196,"o":58.52,"t":"2026-10-21T16:10:00Z","v":6954,"vw":58.539956},{"c":58.53,"h":58.56,"l":58.53,"n":144,"o":58.545,"t":"2026-10-21T16:15:00Z","v":5024,"vw":58.546029},{"c":58.565,"h":58.57,"l":58.545,"n":161,"o":58.55,"t":"2026-10-21T16:20:00Z","v":4701,"vw":58.559675},{"c":58.55,"h":58.58,"l":58.531,"n":191,"o":58.56,"t":"2026-10-21T16:25:00Z","v":8260,"vw":58.558076},{"c":58.53,"h":58.56,"l":58.52,"n":313,"o":58.56,"t":"2026-10-21T16:30:00Z","v":14848,"vw":58.541381},{"c":58.61,"h":58.65,"l":58.47,"n":429,"o":58.523,"t":"2026-10-21T16:35:00Z","v":35829,"vw":58.551337},{"c":58.6,"h":58.65,"l":58.55,"n":531,"o":58.64,"t":"2026-10-21T16:40:00Z","v":42637,"vw":58.594077},{"c":58.555,"h":58.58,"l":58.52,"n":510,"o":58.58,"t":"2026-10-21T16:45:00Z","v":96552,"vw":58.544299},{"c":58.5,"h":58.555,"l":58.47,"n":273,"o":58.555,"t":"2026-10-21T16:50:00Z","v":10453,"vw":58.510043},{"c":58.53,"h":58.53,"l":58.5,"n":166,"o":58.515,"t":"2026-10-21T16:55:00Z","v":10459,"vw":58.514844},{"c":58.53,"h":58.565,"l":58.51,"n":321,"o":58.53,"t":"2026-10-21T17:00:00Z","v":11106,"vw":58.533151},{"c":58.6,"h":58.61,"l":58.52,"n":163,"o":58.54,"t":"2026-10-21T17:05:00Z","v":5486,"vw":58.573388},{"c":58.585,"h":58.63,"l":58.57,"n":260,"o":58.6,"t":"2026-10-21T17:10:00Z","v":9366,"vw":58.591904},{"c":58.57,"h":58.59,"l":58.57,"n":214,"o":58.585,"t":"2026-10-21T17:15:00Z","v":7410,"vw":58.577996},{"c":58.57,"h":58.59,"l":58.57,"n":188,"o":58.58,"t":"2026-10-21T17:20:00Z","v":8253,"vw":58.579191},{"c":58.59,"h":58.59,"l":58.55,"n":225,"o":58.57,"t":"2026-10-21T17:25:00Z","v":20078,"vw":58.571394},{"c":58.54,"h":58.59,"l":58.54,"n":223,"o":58.59,"t":"2026-10-21T17:30:00Z","v":6580,"vw":58.57704},{"c":58.525,"h":58.56,"l":58.51,"n":171,"o":58.56,"t":"2026-10-21T17:35:00Z","v":5035,"vw":58.5365},{"c":58.55,"h":58.56,"l":58.525,"n":258,"o":58.525,"t":"2026-10-21T17:40:00Z","v":35643,"vw":58.546339},{"c":58.63,"h":58.65,"l":58.535,"n":416,"o":58.55,"t":"2026-10-21T17:45:00Z","v":98552,"vw":58.575339},{"c":58.71,"h":58.71,"l":58.64,"n":207,"o":58.645,"t":"2026-10-21T17:50:00Z","v":7350,"vw":58.651428},{"c":58.84,"h":58.88,"l":58.71,"n":451,"o":58.71,"t":"2026-10-21T17:55:00Z","v":25102,"vw":58.769611},{"c":58.845,"h":58.88,"l":58.78,"n":358,"o":58.84,"t":"2026-10-21T18:00:00Z","v":22995,"vw":58.836853},{"c":58.805,"h":58.84,"l":58.79,"n":256,"o":58.84,"t":"2026-10-21T18:05:00Z","v":9063,"vw":58.816426},{"c":58.775,"h":58.79,"l":58.73,"n":292,"o":58.79,"t":"2026-10-21T18:10:00Z","v":23673,"vw":58.747677},{"c":58.745,"h":58.78,"l":58.74,"n":193,"o":58.765,"t":"2026-10-21T18:15:00Z","v":4645,"vw":58.757719},{"c":58.72,"h":58.77,"l":58.7,"n":332,"o":58.73,"t":"2026-10-21T18:20:00Z","v":12567,"vw":58.729048},{"c":58.725,"h":58.74,"l":58.71,"n":237,"o":58.72,"t":"2026-10-21T18:25:00Z","v":9226,"vw":58.728989},{"c":58.79,"h":58.79,"l":58.705,"n":313,"o":58.71,"t":"2026-10-21T18:30:00Z","v":16966,"vw":58.735136},{"c":58.775,"h":58.795,"l":58.77,"n":101,"o":58.795,"t":"2026-10-21T18:35:00Z","v":1997,"vw":58.7825},{"c":58.795,"h":58.8,"l":58.775,"n":185,"o":58.775,"t":"2026-10-21T18:40:00Z","v":4940,"vw":58.79},{"c":58.69,"h":58.81,"l":58.69,"n":522,"o":58.81,"t":"2026-10-21T18:45:00Z","v":16492,"vw":58.740704},{"c":58.665,"h":58.685,"l":58.64,"n":198,"o":58.68,"t":"2026-10-21T18:50:00Z","v":6014,"vw":58.665515},{"c":58.585,"h":58.66,"l":58.58,"n":297,"o":58.66,"t":"2026-10-21T18:55:00Z","v":7698,"vw":58.623248},{"c":58.395,"h":58.57,"l":58.33,"n":546,"o":58.57,"t":"2026-10-21T19:00:00Z","v":17817,"vw":58.44231},{"c":58.31,"h":58.4,"l":58.295,"n":274,"o":58.4,"t":"2026-10-21T19:05:00Z","v":8663,"vw":58.332349},{"c":58.29,"h":58.34,"l":58.27,"n":306,"o":58.305,"t":"2026-10-21T19:10:00Z","v":8645,"vw":58.312353},{"c":58.41,"h":58.415,"l":58.29,"n":347,"o":58.29,"t":"2026-10-21T19:15:00Z","v":7657,"vw":58.360286},{"c":58.45,"h":58.54,"l":58.415,"n":485,"o":58.415,"t":"2026-10-21T19:20:00Z","v":17914,"vw":58.485167},{"c":58.59,"h":58.59,"l":58.47,"n":375,"o":58.47,"t":"2026-10-21T19:25:00Z","v":8363,"vw":58.53051},{"c":58.59,"h":58.655,"l":58.59,"n":516,"o":58.61,"t":"2026-10-21T19:30:00Z","v":26568,"vw":58.626072},{"c":58.575,"h":58.595,"l":58.55,"n":408,"o":58.59,"t":"2026-10-21T19:35:00Z","v":16273,"vw":58.575267},{"c":58.655,"h":58.67,"l":58.535,"n":561,"o":58.575,"t":"2026-10-21T19:40:00Z","v":25099,"vw":58.591281},{"c":58.78,"h":58.78,"l":58.67,"n":731,"o":58.68,"t":"2026-10-21T19:45:00Z","v":36067,"vw":58.715399},{"c":58.76,"h":58.84,"l":58.71,"n":1035,"o":58.76,"t":"2026-10-21T19:50:00Z","v":45338,"vw":58.7826},{"c":58.65,"h":58.84,"l":58.64,"n":3335,"o":58.76,"t":"2026-10-21T19:55:00Z","v":190508,"vw":58.692184},{"c":58.64,"h":58.64,"l":58.64,"n":62,"o":58.64,"t":"2026-10-21T20:00:00Z","v":718568,"vw":58.64},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-21T20:05:00Z","v":100,"vw":58.69},{"c":58.68,"h":58.68,"l":58.68,"n":1,"o":58.68,"t":"2026-10-21T23:40:00Z","v":100,"vw":58.68},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-21T23:50:00Z","v":100,"vw":58.67},{"c":58.64,"h":58.64,"l":58.64,"n":2,"o":58.64,"t":"2026-10-21T23:55:00Z","v":192,"vw":58.64},{"c":57.83,"h":58.4,"l":57.83,"n":71,"o":57.97,"t":"2026-10-22T13:30:00Z","v":156895,"vw":58.341915},{"c":57.91,"h":58.065,"l":57.82,"n":194,"o":57.95,"t":"2026-10-22T13:35:00Z","v":8328,"vw":57.936886},{"c":57.32,"h":57.96,"l":57.32,"n":122,"o":57.95,"t":"2026-10-22T13:40:00Z","v":4593,"vw":57.714913},{"c":57.62,"h":57.63,"l":57.39,"n":108,"o":57.41,"t":"2026-10-22T13:45:00Z","v":3857,"vw":57.481279},{"c":57.845,"h":57.845,"l":57.645,"n":124,"o":57.645,"t":"2026-10-22T13:50:00Z","v":2820,"vw":57.763125},{"c":57.815,"h":57.95,"l":57.815,"n":137,"o":57.84,"t":"2026-10-22T13:55:00Z","v":3989,"vw":57.868247},{"c":58.085,"h":58.115,"l":57.85,"n":364,"o":57.86,"t":"2026-10-22T14:00:00Z","v":31462,"vw":58.010247},{"c":58.03,"h":58.13,"l":58.001,"n":498,"o":58.1,"t":"2026-10-22T14:05:00Z","v":19851,"vw":58.05421},{"c":58.38,"h":58.38,"l":58.04,"n":237,"o":58.04,"t":"2026-10-22T14:10:00Z","v":6706,"vw":58.219344},{"c":58.47,"h":58.6,"l":58.395,"n":648,"o":58.395,"t":"2026-10-22T14:15:00Z","v":24672,"vw":58.496953},{"c":58.315,"h":58.48,"l":58.285,"n":516,"o":58.48,"t":"2026-10-22T14:20:00Z","v":21644,"vw":58.35987},{"c":58.38,"h":58.45,"l":58.275,"n":511,"o":58.32,"t":"2026-10-22T14:25:00Z","v":21716,"vw":58.358141},{"c":58.38,"h":58.43,"l":58.305,"n":520,"o":58.41,"t":"2026-10-22T14:30:00Z","v":19410,"vw":58.357903},{"c":58.46,"h":58.46,"l":58.36,"n":384,"o":58.42,"t":"2026-10-22T14:35:00Z","v":16036,"vw":58.395208},{"c":58.705,"h":58.71,"l":58.42,"n":899,"o":58.45,"t":"2026-10-22T14:40:00Z","v":44029,"vw":58.602639},{"c":58.655,"h":58.815,"l":58.65,"n":670,"o":58.705,"t":"2026-10-22T14:45:00Z","v":28262,"vw":58.733547},{"c":58.9,"h":58.9,"l":58.66,"n":607,"o":58.66,"t":"2026-10-22T14:50:00Z","v":28757,"vw":58.822561},{"c":58.92,"h":58.965,"l":58.795,"n":951,"o":58.89,"t":"2026-10-22T14:55:00Z","v":120564,"vw":58.893079},{"c":58.76,"h":58.98,"l":58.65,"n":1096,"o":58.92,"t":"2026-10-22T15:00:00Z","v":94271,"vw":58.755287},{"c":58.635,"h":58.8,"l":58.63,"n":498,"o":58.745,"t":"2026-10-22T15:05:00Z","v":19212,"vw":58.722014},{"c":58.555,"h":58.705,"l":58.555,"n":438,"o":58.63,"t":"2026-10-22T15:10:00Z","v":17395,"vw":58.64079},{"c":58.8,"h":58.8,"l":58.565,"n":347,"o":58.565,"t":"2026-10-22T15:15:00Z","v":12800,"vw":58.698952},{"c":58.77,"h":58.87,"l":58.76,"n":388,"o":58.83,"t":"2026-10-22T15:20:00Z","v":13502,"vw":58.808573},{"c":58.81,"h":58.815,"l":58.72,"n":317,"o":58.74,"t":"2026-10-22T15:25:00Z","v":9914,"vw":58.768825},{"c":58.8,"h":58.86,"l":58.8,"n":290,"o":58.815,"t":"2026-10-22T15:30:00Z","v":9083,"vw":58.82394},{"c":58.815,"h":58.9,"l":58.81,"n":406,"o":58.84,"t":"2026-10-22T15:35:00Z","v":14665,"vw":58.854647},{"c":58.91,"h":58.97,"l":58.75,"n":880,"o":58.8,"t":"2026-10-22T15:40:00Z","v":64302,"vw":58.877472},{"c":58.955,"h":59.08,"l":58.88,"n":825,"o":58.92,"t":"2026-10-22T15:45:00Z","v":41832,"vw":58.994512},{"c":58.935,"h":58.985,"l":58.935,"n":210,"o":58.97,"t":"2026-10-22T15:50:00Z","v":8468,"vw":58.951429},{"c":59.005,"h":59.125,"l":58.935,"n":420,"o":58.94,"t":"2026-10-22T15:55:00Z","v":17214,"vw":59.055008},{"c":58.995,"h":59.04,"l":58.94,"n":241,"o":59.005,"t":"2026-10-22T16:00:00Z","v":6861,"vw":58.993317},{"c":59.12,"h":59.12,"l":59,"n":261,"o":59,"t":"2026-10-22T16:05:00Z","v":8497,"vw":59.050026},{"c":59.03,"h":59.13,"l":59.02,"n":279,"o":59.13,"t":"2026-10-22T16:10:00Z","v":6448,"vw":59.080111},{"c":58.95,"h":59.03,"l":58.92,"n":322,"o":59.03,"t":"2026-10-22T16:15:00Z","v":12594,"vw":58.987899},{"c":58.97,"h":58.99,"l":58.94,"n":310,"o":58.96,"t":"2026-10-22T16:20:00Z","v":8192,"vw":58.965698},{"c":59.1,"h":59.12,"l":58.965,"n":398,"o":58.99,"t":"2026-10-22T16:25:00Z","v":18618,"vw":59.017397},{"c":59.12,"h":59.16,"l":59.08,"n":303,"o":59.11,"t":"2026-10-22T16:30:00Z","v":12526,"vw":59.112254},{"c":58.97,"h":59.115,"l":58.97,"n":293,"o":59.1,"t":"2026-10-22T16:35:00Z","v":14190,"vw":59.064283},{"c":58.94,"h":58.985,"l":58.86,"n":309,"o":58.96,"t":"2026-10-22T16:40:00Z","v":12610,"vw":58.922083},{"c":58.945,"h":58.955,"l":58.835,"n":316,"o":58.94,"t":"2026-10-22T16:45:00Z","v":10875,"vw":58.895536},{"c":59.215,"h":59.24,"l":58.935,"n":519,"o":58.95,"t":"2026-10-22T16:50:00Z","v":27605,"vw":59.117517},{"c":59.195,"h":59.24,"l":59.15,"n":429,"o":59.22,"t":"2026-10-22T16:55:00Z","v":21367,"vw":59.197705},{"c":59.15,"h":59.22,"l":59.12,"n":305,"o":59.22,"t":"2026-10-22T17:00:00Z","v":11905,"vw":59.175522},{"c":59.1,"h":59.155,"l":59.05,"n":274,"o":59.155,"t":"2026-10-22T17:05:00Z","v":12364,"vw":59.093639},{"c":59.09,"h":59.135,"l":59.08,"n":395,"o":59.11,"t":"2026-10-22T17:10:00Z","v":15248,"vw":59.114726},{"c":59.1,"h":59.135,"l":59.06,"n":325,"o":59.095,"t":"2026-10-22T17:15:00Z","v":14786,"vw":59.102178},{"c":59.075,"h":59.15,"l":59.05,"n":310,"o":59.09,"t":"2026-10-22T17:20:00Z","v":13090,"vw":59.088672},{"c":59.17,"h":59.17,"l":59.05,"n":313,"o":59.06,"t":"2026-10-22T17:25:00Z","v":12390,"vw":59.091281},{"c":59.2,"h":59.24,"l":59.1501,"n":261,"o":59.17,"t":"2026-10-22T17:30:00Z","v":16518,"vw":59.18058},{"c":59.165,"h":59.205,"l":59.13,"n":314,"o":59.205,"t":"2026-10-22T17:35:00Z","v":11196,"vw":59.163575},{"c":59.13,"h":59.17,"l":59.13,"n":209,"o":59.15,"t":"2026-10-22T17:40:00Z","v":6626,"vw":59.14835},{"c":59.29,"h":59.3,"l":59.12,"n":480,"o":59.14,"t":"2026-10-22T17:45:00Z","v":19190,"vw":59.220203},{"c":59.335,"h":59.35,"l":59.27,"n":568,"o":59.28,"t":"2026-10-22T17:50:00Z","v":26100,"vw":59.314829},{"c":59.54,"h":59.575,"l":59.325,"n":635,"o":59.325,"t":"2026-10-22T17:55:00Z","v":47046,"vw":59.434032},{"c":59.315,"h":59.555,"l":59.29,"n":1202,"o":59.555,"t":"2026-10-22T18:00:00Z","v":75997,"vw":59.437656},{"c":59.39,"h":59.425,"l":59.255,"n":456,"o":59.255,"t":"2026-10-22T18:05:00Z","v":31755,"vw":59.371301},{"c":59.49,"h":59.49,"l":59.405,"n":472,"o":59.405,"t":"2026-10-22T18:10:00Z","v":23853,"vw":59.448464},{"c":59.485,"h":59.51,"l":59.45,"n":556,"o":59.51,"t":"2026-10-22T18:15:00Z","v":28589,"vw":59.47693},{"c":59.59,"h":59.605,"l":59.49,"n":435,"o":59.49,"t":"2026-10-22T18:20:00Z","v":16633,"vw":59.554445},{"c":59.6,"h":59.645,"l":59.56,"n":561,"o":59.585,"t":"2026-10-22T18:25:00Z","v":28478,"vw":59.604288},{"c":59.5,"h":59.58,"l":59.47,"n":639,"o":59.58,"t":"2026-10-22T18:30:00Z","v":35936,"vw":59.524993},{"c":59.57,"h":59.58,"l":59.475,"n":481,"o":59.53,"t":"2026-10-22T18:35:00Z","v":24767,"vw":59.518013},{"c":59.58,"h":59.58,"l":59.5,"n":609,"o":59.56,"t":"2026-10-22T18:40:00Z","v":36476,"vw":59.537825},{"c":59.57,"h":59.63,"l":59.545,"n":462,"o":59.58,"t":"2026-10-22T18:45:00Z","v":27083,"vw":59.582007},{"c":59.635,"h":59.655,"l":59.565,"n":472,"o":59.565,"t":"2026-10-22T18:50:00Z","v":18195,"vw":59.610163},{"c":59.61,"h":59.695,"l":59.61,"n":560,"o":59.64,"t":"2026-10-22T18:55:00Z","v":23948,"vw":59.659318},{"c":59.62,"h":59.63,"l":59.56,"n":471,"o":59.61,"t":"2026-10-22T19:00:00Z","v":26361,"vw":59.598476},{"c":59.71,"h":59.755,"l":59.64,"n":559,"o":59.65,"t":"2026-10-22T19:05:00Z","v":28951,"vw":59.6894},{"c":59.66,"h":59.75,"l":59.65,"n":465,"o":59.71,"t":"2026-10-22T19:10:00Z","v":18507,"vw":59.706691},{"c":59.63,"h":59.71,"l":59.585,"n":402,"o":59.64,"t":"2026-10-22T19:15:00Z","v":18188,"vw":59.651675},{"c":59.765,"h":59.775,"l":59.62,"n":723,"o":59.62,"t":"2026-10-22T19:20:00Z","v":26238,"vw":59.712265},{"c":59.83,"h":59.84,"l":59.75,"n":547,"o":59.76,"t":"2026-10-22T19:25:00Z","v":24178,"vw":59.789619},{"c":59.845,"h":59.86,"l":59.684,"n":795,"o":59.835,"t":"2026-10-22T19:30:00Z","v":45395,"vw":59.788195},{"c":59.89,"h":59.925,"l":59.775,"n":685,"o":59.845,"t":"2026-10-22T19:35:00Z","v":39494,"vw":59.842231},{"c":59.835,"h":59.94,"l":59.82,"n":853,"o":59.88,"t":"2026-10-22T19:40:00Z","v":47548,"vw":59.880807},{"c":59.9,"h":59.915,"l":59.83,"n":1020,"o":59.85,"t":"2026-10-22T19:45:00Z","v":57292,"vw":59.863278},{"c":60.025,"h":60.1,"l":59.93,"n":1325,"o":59.93,"t":"2026-10-22T19:50:00Z","v":71457,"vw":60.029664},{"c":60.05,"h":60.12,"l":59.96,"n":3804,"o":60.025,"t":"2026-10-22T19:55:00Z","v":207533,"vw":60.041416},{"c":60.05,"h":60.05,"l":60.05,"n":57,"o":60.05,"t":"2026-10-22T20:00:00Z","v":573694,"vw":60.05}],"history":[{"c":77.12,"h":77.74,"l":76.64,"n":21439,"o":77.4,"t":"2024-10-21T04:00:00Z","v":1687035,"vw":77.095158},{"c":75.86,"h":76.92,"l":75.78,"n":27546,"o":76.83,"t":"2024-10-22T04:00:00Z","v":2003127,"vw":76.070188},{"c":75.51,"h":76.11,"l":75.03,"n":39002,"o":75.57,"t":"2024-10-23T04:00:00Z","v":4867522,"vw":75.438571},{"c":75.02,"h":75.725,"l":74.94,"n":28630,"o":75.67,"t":"2024-10-24T04:00:00Z","v":2313809,"vw":75.252955},{"c":74.97,"h":75.76,"l":74.37,"n":30124,"o":75.69,"t":"2024-10-25T04:00:00Z","v":2728393,"vw":74.901773},{"c":75.16,"h":75.93,"l":74.96,"n":39810,"o":75.41,"t":"2024-10-28T04:00:00Z","v":2547807,"vw":75.248639},{"c":74.6,"h":75.22,"l":74.0991,"n":50112,"o":74.89,"t":"2024-10-29T04:00:00Z","v":3793135,"vw":74.799823},{"c":72.09,"h":74.48,"l":71.91,"n":45515,"o":73.24,"t":"2024-10-30T04:00:00Z","v":3715204,"vw":72.483256},{"c":71.43,"h":72.57,"l":71.25,"n":39574,"o":71.86,"t":"2024-10-31T04:00:00Z","v":3175283,"vw":71.544831},{"c":71.34,"h":72.18,"l":71.19,"n":31706,"o":71.4,"t":"2024-11-01T04:00:00Z","v":3334438,"vw":71.67473},{"c":71.16,"h":71.74,"l":70.81,"n":42324,"o":71.37,"t":"2024-11-04T05:00:00Z","v":3313635,"vw":71.28568},{"c":71.39,"h":72.1,"l":71,"n":42445,"o":71.17,"t":"2024-11-05T05:00:00Z","v":3734778,"vw":71.55726},{"c":74.29,"h":74.525,"l":73.04,"n":52852,"o":73.54,"t":"2024-11-06T05:00:00Z","v":4273530,"vw":73.990967},{"c":74.01,"h":74.415,"l":73.295,"n":39363,"o":74.15,"t":"2024-11-07T05:00:00Z","v":3699341,"vw":73.871643},{"c":75.2,"h":75.3,"l":73.77,"n":32170,"o":73.87,"t":"2024-11-08T05:00:00Z","v":3757172,"vw":74.815949},{"c":76.16,"h":76.71,"l":75.415,"n":36576,"o":75.57,"t":"2024-11-11T05:00:00Z","v":3446511,"vw":76.315858},{"c":75.05,"h":76.52,"l":74.665,"n":30758,"o":75.99,"t":"2024-11-12T05:00:00Z","v":2614433,"vw":75.203302},{"c":76.19,"h":76.66,"l":74.84,"n":33559,"o":74.84,"t":"2024-11-13T05:00:00Z","v":2787225,"vw":76.241297},{"c":75.61,"h":76.57,"l":75.6,"n":36648,"o":76.05,"t":"2024-11-14T05:00:00Z","v":3087096,"vw":76.02513},{"c":74.82,"h":75.57,"l":74.56,"n":40486,"o":75.29,"t":"2024-11-15T05:00:00Z","v":3452457,"vw":74.921836},{"c":74.61,"h":74.89,"l":74.14,"n":29541,"o":74.27,"t":"2024-11-18T05:00:00Z","v":2277764,"vw":74.526082},{"c":74.5,"h":74.765,"l":73.81,"n":28057,"o":73.81,"t":"2024-11-19T05:00:00Z","v":2288497,"vw":74.449559},{"c":75.75,"h":75.77,"l":74.58,"n":33579,"o":74.82,"t":"2024-11-20T05:00:00Z","v":3315448,"vw":75.226302},{"c":76.95,"h":77.025,"l":75.54,"n":38569,"o":76.03,"t":"2024-11-21T05:00:00Z","v":3926800,"vw":76.569985},{"c":78.42,"h":78.585,"l":76.98,"n":33896,"o":77.09,"t":"2024-11-22T05:00:00Z","v":3209299,"vw":78.219948},{"c":79.68,"h":80.16,"l":78.61,"n":34842,"o":79,"t":"2024-11-25T05:00:00Z","v":3570592,"vw":79.720688},{"c":78.96,"h":79.42,"l":78.48,"n":28476,"o":79.33,"t":"2024-11-26T05:00:00Z","v":2588806,"vw":78.821534},{"c":79.4,"h":79.75,"l":78.98,"n":21807,"o":79.11,"t":"2024-11-27T05:00:00Z","v":1754270,"vw":79.442768},{"c":79.33,"h":79.7998,"l":79.2271,"n":13902,"o":79.39,"t":"2024-11-29T05:00:00Z","v":1234827,"vw":79.409747},{"c":78.96,"h":79.42,"l":78.34,"n":26478,"o":79.39,"t":"2024-12-02T05:00:00Z","v":1971568,"vw":78.81683},{"c":78.57,"h":78.96,"l":77.74,"n":22361,"o":78.88,"t":"2024-12-03T05:00:00Z","v":2067355,"vw":78.573957},{"c":78.83,"h":79.08,"l":78.25,"n":19088,"o":78.54,"t":"2024-12-04T05:00:00Z","v":1247476,"vw":78.779057},{"c":79.14,"h":79.2,"l":78.59,"n":22313,"o":78.92,"t":"2024-12-05T05:00:00Z","v":1745461,"vw":79.003208},{"c":78.89,"h":79.73,"l":78.53,"n":34622,"o":79.48,"t":"2024-12-06T05:00:00Z","v":2957986,"vw":78.909813},{"c":78.45,"h":79.2825,"l":78.39,"n":31942,"o":78.53,"t":"2024-12-09T05:00:00Z","v":2452359,"vw":78.646118},{"c":78.32,"h":78.86,"l":77.15,"n":22248,"o":78.38,"t":"2024-12-10T05:00:00Z","v":1399364,"vw":78.334345},{"c":78.28,"h":78.89,"l":77.9,"n":20236,"o":78.86,"t":"2024-12-11T05:00:00Z","v":1373023,"vw":78.277696},{"c":76.83,"h":78.53,"l":76.54,"n":28578,"o":78.2,"t":"2024-12-12T05:00:00Z","v":2221812,"vw":77.044012},{"c":76.86,"h":76.96,"l":76.06,"n":22812,"o":76.8,"t":"2024-12-13T05:00:00Z","v":1976361,"vw":76.614117},{"c":76.85,"h":77.34,"l":76.48,"n":24239,"o":76.9,"t":"2024-12-16T05:00:00Z","v":2047344,"vw":76.836267},{"c":75.73,"h":77.23,"l":75.49,"n":24175,"o":76.44,"t":"2024-12-17T05:00:00Z","v":2959053,"vw":76.038067},{"c":73.66,"h":76.2,"l":73.63,"n":31468,"o":75.82,"t":"2024-12-18T05:00:00Z","v":3766665,"vw":75.037038},{"c":73.24,"h":74.435,"l":72.73,"n":29933,"o":73.86,"t":"2024-12-19T05:00:00Z","v":3072212,"vw":73.335535},{"c":74.45,"h":74.54,"l":72.91,"n":27684,"o":72.91,"t":"2024-12-20T05:00:00Z","v":8665731,"vw":74.195484},{"c":74.46,"h":74.785,"l":73.58,"n":23879,"o":73.9,"t":"2024-12-23T05:00:00Z","v":2996883,"vw":74.346213},{"c":75,"h":75.12,"l":74.25,"n":7123,"o":74.43,"t":"2024-12-24T05:00:00Z","v":654960,"vw":74.884264},{"c":75.8,"h":75.9,"l":74.53,"n":18179,"o":74.71,"t":"2024-12-26T05:00:00Z","v":1971488,"vw":75.418363},{"c":75.65,"h":76.13,"l":75.195,"n":27904,"o":75.5,"t":"2024-12-27T05:00:00Z","v":2350118,"vw":75.577942},{"c":75.04,"h":75.24,"l":74.05,"n":24188,"o":74.85,"t":"2024-12-30T05:00:00Z","v":1703122,"vw":74.903896},{"c":75,"h":75.85,"l":74.82,"n":17360,"o":75.32,"t":"2024-12-31T05:00:00Z","v":1227969,"vw":75.027026},{"c":74.41,"h":75.69,"l":74.28,"n":25595,"o":75.46,"t":"2025-01-02T05:00:00Z","v":1870347,"vw":74.699128},{"c":75.9,"h":75.99,"l":74.345,"n":24050,"o":74.47,"t":"2025-01-03T05:00:00Z","v":1726001,"vw":75.617472},{"c":76.52,"h":76.92,"l":75.9,"n":26939,"o":76.24,"t":"2025-01-06T05:00:00Z","v":2802903,"vw":76.502591},{"c":76.65,"h":77.16,"l":76.21,"n":29677,"o":76.55,"t":"2025-01-07T05:00:00Z","v":2446163,"vw":76.586529},{"c":76.75,"h":77.07,"l":75.53,"n":29683,"o":76.44,"t":"2025-01-08T05:00:00Z","v":2291956,"vw":76.533673},{"c":75.28,"h":75.99,"l":74.78,"n":25668,"o":75.87,"t":"2025-01-10T05:00:00Z","v":2433140,"vw":75.351517},{"c":76.09,"h":76.27,"l":74.82,"n":29019,"o":75,"t":"2025-01-13T05:00:00Z","v":2142765,"vw":75.861592},{"c":77.35,"h":77.59,"l":76.35,"n":22050,"o":76.53,"t":"2025-01-14T05:00:00Z","v":1400506,"vw":77.12549},{"c":77.88,"h":78.5,"l":77.34,"n":26816,"o":78.4,"t":"2025-01-15T05:00:00Z","v":2749855,"vw":77.964154},{"c":78.7,"h":78.71,"l":77.96,"n":28504,"o":78.5,"t":"2025-01-16T05:00:00Z","v":2363397,"vw":78.437842},{"c":78.91,"h":79.5,"l":78.745,"n":28215,"o":79.3,"t":"2025-01-17T05:00:00Z","v":2659789,"vw":79.026172},{"c":80.73,"h":80.83,"l":79.49,"n":27222,"o":79.72,"t":"2025-01-21T05:00:00Z","v":2453087,"vw":80.521642},{"c":80.2,"h":81,"l":79.77,"n":28546,"o":80.81,"t":"2025-01-22T05:00:00Z","v":2262088,"vw":80.278097},{"c":80.24,"h":80.68,"l":79.69,"n":24999,"o":80.35,"t":"2025-01-23T05:00:00Z","v":2212410,"vw":80.260878},{"c":80.52,"h":80.695,"l":80.21,"n":20973,"o":80.3,"t":"2025-01-24T05:00:00Z","v":1485000,"vw":80.440745},{"c":79.77,"h":80.52,"l":79.095,"n":31095,"o":79.81,"t":"2025-01-27T05:00:00Z","v":2446768,"vw":79.647122},{"c":80.39,"h":80.5,"l":79.12,"n":26984,"o":79.73,"t":"2025-01-28T05:00:00Z","v":1894575,"vw":80.088279},{"c":80.65,"h":80.92,"l":80.05,"n":27357,"o":80.22,"t":"2025-01-29T05:00:00Z","v":1717614,"vw":80.644167},{"c":81.63,"h":81.96,"l":80.92,"n":22958,"o":81,"t":"2025-01-30T05:00:00Z","v":1367896,"vw":81.660204},{"c":81.33,"h":82.5,"l":81.25,"n":26536,"o":81.92,"t":"2025-01-31T05:00:00Z","v":1881470,"vw":81.624562},{"c":80.24,"h":81.05,"l":79.32,"n":32022,"o":79.67,"t":"2025-02-03T05:00:00Z","v":2490415,"vw":80.319301},{"c":80.11,"h":80.66,"l":79.85,"n":25869,"o":80.14,"t":"2025-02-04T05:00:00Z","v":1967422,"vw":80.138645},{"c":79.49,"h":80.12,"l":78.745,"n":45134,"o":79.94,"t":"2025-02-05T05:00:00Z","v":4149829,"vw":79.51073},{"c":79.84,"h":79.88,"l":79.02,"n":42542,"o":79.65,"t":"2025-02-06T05:00:00Z","v":3496915,"vw":79.515004},{"c":79.09,"h":80.34,"l":77.76,"n":46791,"o":80,"t":"2025-02-07T05:00:00Z","v":4246489,"vw":79.04881},{"c":80.5,"h":81.14,"l":79.74,"n":37624,"o":80.38,"t":"2025-02-10T05:00:00Z","v":3576951,"vw":80.491084},{"c":80.18,"h":80.5,"l":79.43,"n":30467,"o":80.03,"t":"2025-02-11T05:00:00Z","v":2403125,"vw":79.963026},{"c":80.17,"h":80.21,"l":78.965,"n":23185,"o":79.08,"t":"2025-02-12T05:00:00Z","v":1890530,"vw":79.895164},{"c":81.67,"h":81.76,"l":80.06,"n":32690,"o":80.4,"t":"2025-02-13T05:00:00Z","v":2290588,"vw":81.263505},{"c":80.6,"h":82.28,"l":80.52,"n":29312,"o":82,"t":"2025-02-14T05:00:00Z","v":2713487,"vw":81.047096},{"c":81.76,"h":81.99,"l":80.495,"n":30249,"o":80.95,"t":"2025-02-18T05:00:00Z","v":2495630,"vw":81.604436},{"c":82.98,"h":83.14,"l":81.59,"n":32552,"o":81.67,"t":"2025-02-19T05:00:00Z","v":2890486,"vw":82.620446},{"c":81.84,"h":83.32,"l":81.84,"n":31853,"o":83.06,"t":"2025-02-20T05:00:00Z","v":2336145,"vw":82.217065},{"c":80.03,"h":81.86,"l":79.71,"n":34964,"o":81.86,"t":"2025-02-21T05:00:00Z","v":3250465,"vw":80.41374},{"c":80.1,"h":80.69,"l":79.92,"n":31875,"o":80.11,"t":"2025-02-24T05:00:00Z","v":2503361,"vw":80.282896},{"c":79.6,"h":80.64,"l":78.72,"n":42801,"o":80.1,"t":"2025-02-25T05:00:00Z","v":4187356,"vw":79.481283},{"c":79.91,"h":80.74,"l":79.41,"n":29910,"o":79.99,"t":"2025-02-26T05:00:00Z","v":2912011,"vw":80.085831},{"c":79.6,"h":80.86,"l":79.56,"n":29593,"o":80,"t":"2025-02-27T05:00:00Z","v":2173147,"vw":80.031515},{"c":79.54,"h":80,"l":78.56,"n":39080,"o":79.78,"t":"2025-02-28T05:00:00Z","v":4220762,"vw":79.407324},{"c":79,"h":80.74,"l":78.54,"n":38081,"o":79.99,"t":"2025-03-03T05:00:00Z","v":3558399,"vw":79.489365},{"c":77.21,"h":78.56,"l":76.71,"n":32818,"o":78.33,"t":"2025-03-04T05:00:00Z","v":2638271,"vw":77.522101},{"c":78.11,"h":78.72,"l":77.2722,"n":28865,"o":77.44,"t":"2025-03-05T05:00:00Z","v":4122457,"vw":78.170439},{"c":77.2,"h":77.79,"l":76.55,"n":32070,"o":77.5,"t":"2025-03-06T05:00:00Z","v":2369900,"vw":77.155371},{"c":76.6,"h":77.08,"l":75.57,"n":42817,"o":76.33,"t":"2025-03-07T05:00:00Z","v":3263740,"vw":76.430177},{"c":74.92,"h":75.83,"l":74.35,"n":37247,"o":75.5,"t":"2025-03-10T04:00:00Z","v":2940519,"vw":75.077198},{"c":74.2,"h":75.175,"l":73.62,"n":36468,"o":75,"t":"2025-03-11T04:00:00Z","v":2944073,"vw":74.221835},{"c":73.88,"h":75.15,"l":73.6,"n":31481,"o":74.66,"t":"2025-03-12T04:00:00Z","v":2408602,"vw":74.087348},{"c":71.82,"h":73.7,"l":71.77,"n":33628,"o":73.63,"t":"2025-03-13T04:00:00Z","v":3177194,"vw":72.154457},{"c":73.71,"h":73.85,"l":72.3,"n":28888,"o":73,"t":"2025-03-14T04:00:00Z","v":2158828,"vw":73.469437},{"c":74.74,"h":75.05,"l":73.315,"n":22879,"o":73.6,"t":"2025-03-17T04:00:00Z","v":1740864,"vw":74.662733},{"c":74.38,"h":74.65,"l":73.96,"n":29420,"o":74.47,"t":"2025-03-18T04:00:00Z","v":1862303,"vw":74.318787},{"c":75.25,"h":75.665,"l":74.28,"n":24829,"o":74.39,"t":"2025-03-19T04:00:00Z","v":1704089,"vw":75.107356},{"c":74.66,"h":75.275,"l":74.16,"n":25203,"o":74.67,"t":"2025-03-20T04:00:00Z","v":2089157,"vw":74.789704},{"c":74.79,"h":74.87,"l":73.285,"n":26623,"o":73.88,"t":"2025-03-21T04:00:00Z","v":4733773,"vw":74.585476},{"c":75.91,"h":76.23,"l":75.33,"n":27243,"o":75.48,"t":"2025-03-24T04:00:00Z","v":2031154,"vw":75.768945},{"c":75.97,"h":76.335,"l":75.35,"n":22874,"o":76.2,"t":"2025-03-25T04:00:00Z","v":1891802,"vw":75.887347},{"c":75.19,"h":76.54,"l":74.9,"n":25550,"o":75.95,"t":"2025-03-26T04:00:00Z","v":1222914,"vw":75.414179},{"c":74.59,"h":75.51,"l":74.295,"n":21658,"o":74.93,"t":"2025-03-27T04:00:00Z","v":1330308,"vw":74.754114},{"c":72.63,"h":74.62,"l":72.5,"n":23038,"o":74.36,"t":"2025-03-28T04:00:00Z","v":1492938,"vw":72.896249},{"c":73.18,"h":73.41,"l":71.45,"n":38350,"o":71.83,"t":"2025-03-31T04:00:00Z","v":3078969,"vw":72.552553},{"c":73.5,"h":73.66,"l":72.46,"n":32268,"o":73,"t":"2025-04-01T04:00:00Z","v":2078544,"vw":73.210392},{"c":74.29,"h":74.515,"l":72.68,"n":21852,"o":72.74,"t":"2025-04-02T04:00:00Z","v":1147708,"vw":74.013491},{"c":67.62,"h":71.735,"l":67.5,"n":52621,"o":71.25,"t":"2025-04-03T04:00:00Z","v":4209027,"vw":68.462643},{"c":64.13,"h":65.88,"l":63.255,"n":61778,"o":65.63,"t":"2025-04-04T04:00:00Z","v":4863529,"vw":64.409056},{"c":64.65,"h":66.72,"l":61.75,"n":62906,"o":62.81,"t":"2025-04-07T04:00:00Z","v":5188053,"vw":64.098136},{"c":62.58,"h":66.67,"l":61.7,"n":59491,"o":65.75,"t":"2025-04-08T04:00:00Z","v":5188180,"vw":63.556439},{"c":67.76,"h":68.24,"l":60.385,"n":79657,"o":61.12,"t":"2025-04-09T04:00:00Z","v":7433136,"vw":64.897662},{"c":63.77,"h":66.855,"l":62.22,"n":67713,"o":66.54,"t":"2025-04-10T04:00:00Z","v":5580376,"vw":63.91109},{"c":64.98,"h":65.5,"l":62.15,"n":43447,"o":63.59,"t":"2025-04-11T04:00:00Z","v":4267497,"vw":64.239104},{"c":66.01,"h":66.465,"l":65.29,"n":33642,"o":65.76,"t":"2025-04-14T04:00:00Z","v":2262530,"vw":66.005136},{"c":65.79,"h":66.6299,"l":65.43,"n":24340,"o":66.09,"t":"2025-04-15T04:00:00Z","v":2223514,"vw":65.819505},{"c":65,"h":66.235,"l":63.97,"n":28938,"o":65.7,"t":"2025-04-16T04:00:00Z","v":2568799,"vw":65.008124},{"c":65.44,"h":65.85,"l":65.12,"n":21314,"o":65.23,"t":"2025-04-17T04:00:00Z","v":1534172,"vw":65.504979},{"c":64,"h":64.885,"l":63.12,"n":26614,"o":64.63,"t":"2025-04-21T04:00:00Z","v":2620118,"vw":63.714472},{"c":65.99,"h":66.09,"l":64.595,"n":25970,"o":64.91,"t":"2025-04-22T04:00:00Z","v":2172967,"vw":65.678968},{"c":67.06,"h":69.1,"l":66.86,"n":28911,"o":68.06,"t":"2025-04-23T04:00:00Z","v":1828204,"vw":67.424457},{"c":68.92,"h":69.05,"l":66.84,"n":24229,"o":67,"t":"2025-04-24T04:00:00Z","v":1557064,"vw":68.395393},{"c":68.92,"h":69.66,"l":68.26,"n":33037,"o":68.65,"t":"2025-04-25T04:00:00Z","v":2136846,"vw":69.009332},{"c":68.81,"h":69.63,"l":67.93,"n":25299,"o":68.94,"t":"2025-04-28T04:00:00Z","v":1745454,"vw":68.692684},{"c":69.09,"h":69.37,"l":68.39,"n":28947,"o":68.76,"t":"2025-04-29T04:00:00Z","v":2003257,"vw":69.000893},{"c":69.69,"h":69.85,"l":67.775,"n":35286,"o":68.98,"t":"2025-04-30T04:00:00Z","v":2802098,"vw":69.070913},{"c":66.78,"h":67.16,"l":64.99,"n":66149,"o":65.28,"t":"2025-05-01T04:00:00Z","v":10813904,"vw":66.444608},{"c":67.55,"h":68.52,"l":66.86,"n":55941,"o":68.05,"t":"2025-05-02T04:00:00Z","v":5613626,"vw":67.599515},{"c":67.59,"h":68.07,"l":66.92,"n":44244,"o":67.25,"t":"2025-05-05T04:00:00Z","v":3728819,"vw":67.650462},{"c":67.25,"h":68.23,"l":66.62,"n":34041,"o":66.62,"t":"2025-05-06T04:00:00Z","v":3482287,"vw":67.537248},{"c":68.03,"h":68.78,"l":67.55,"n":46582,"o":67.74,"t":"2025-05-07T04:00:00Z","v":4049630,"vw":68.187806},{"c":69.83,"h":70.44,"l":68.63,"n":39769,"o":68.63,"t":"2025-05-08T04:00:00Z","v":3360262,"vw":69.844032},{"c":70.52,"h":70.79,"l":69.862,"n":37975,"o":70.1,"t":"2025-05-09T04:00:00Z","v":3456609,"vw":70.422279},{"c":73.74,"h":74.29,"l":73.08,"n":50500,"o":73.08,"t":"2025-05-12T04:00:00Z","v":4190913,"vw":73.721346},{"c":73.65,"h":74.67,"l":73.51,"n":31709,"o":73.65,"t":"2025-05-13T04:00:00Z","v":3393868,"vw":73.964609},{"c":72.7,"h":73.81,"l":72.68,"n":34714,"o":73.37,"t":"2025-05-14T04:00:00Z","v":2759042,"vw":72.96247},{"c":72.48,"h":72.98,"l":72.185,"n":32435,"o":72.54,"t":"2025-05-15T04:00:00Z","v":4036938,"vw":72.413625},{"c":73.19,"h":73.28,"l":72.06,"n":35993,"o":72.37,"t":"2025-05-16T04:00:00Z","v":3225397,"vw":72.898096},{"c":72.62,"h":72.79,"l":72.03,"n":37210,"o":72.03,"t":"2025-05-19T04:00:00Z","v":4171009,"vw":72.567702},{"c":71.95,"h":72.6,"l":71.782,"n":36385,"o":72.29,"t":"2025-05-20T04:00:00Z","v":3606705,"vw":72.134302},{"c":70.1,"h":71.73,"l":70.07,"n":33994,"o":71.43,"t":"2025-05-21T04:00:00Z","v":3182069,"vw":70.629426},{"c":70.15,"h":70.69,"l":69.77,"n":32100,"o":69.87,"t":"2025-05-22T04:00:00Z","v":2469823,"vw":70.208948},{"c":69.67,"h":70.0875,"l":68.95,"n":35343,"o":68.95,"t":"2025-05-23T04:00:00Z","v":3464227,"vw":69.74271},{"c":70.86,"h":70.87,"l":69.97,"n":51763,"o":70.57,"t":"2025-05-27T04:00:00Z","v":5326916,"vw":70.703786},{"c":71.51,"h":72.55,"l":71.2,"n":51431,"o":72.16,"t":"2025-05-28T04:00:00Z","v":5352174,"vw":71.779233},{"c":71.07,"h":72.04,"l":70.6,"n":29638,"o":72.01,"t":"2025-05-29T04:00:00Z","v":2427695,"vw":71.08787},{"c":70.19,"h":70.98,"l":69.655,"n":36682,"o":70.78,"t":"2025-05-30T04:00:00Z","v":4282229,"vw":70.188566},{"c":70.26,"h":70.39,"l":68.575,"n":34885,"o":69.74,"t":"2025-06-02T04:00:00Z","v":3215504,"vw":69.938706},{"c":72.14,"h":73.2799,"l":70.47,"n":50909,"o":70.47,"t":"2025-06-03T04:00:00Z","v":4558590,"vw":72.338372},{"c":71.92,"h":72.51,"l":71.881,"n":25979,"o":72.32,"t":"2025-06-04T04:00:00Z","v":1992861,"vw":72.024708},{"c":71.76,"h":72.38,"l":71.455,"n":21905,"o":72.24,"t":"2025-06-05T04:00:00Z","v":1907137,"vw":71.890444},{"c":73.03,"h":73.55,"l":72.71,"n":29150,"o":72.84,"t":"2025-06-06T04:00:00Z","v":2118238,"vw":73.075789},{"c":73.21,"h":73.7699,"l":73.05,"n":30604,"o":73.24,"t":"2025-06-09T04:00:00Z","v":2863550,"vw":73.319615},{"c":72.66,"h":73.41,"l":70.8,"n":43169,"o":73,"t":"2025-06-10T04:00:00Z","v":3779980,"vw":72.224034},{"c":71.3,"h":73.13,"l":71.09,"n":35649,"o":72.72,"t":"2025-06-11T04:00:00Z","v":2962534,"vw":71.629712},{"c":70.94,"h":71.225,"l":70.26,"n":23819,"o":70.7,"t":"2025-06-12T04:00:00Z","v":1939788,"vw":70.920008},{"c":69.43,"h":70.43,"l":69,"n":41447,"o":69.94,"t":"2025-06-13T04:00:00Z","v":4126199,"vw":69.602899},{"c":70.76,"h":71.26,"l":70.14,"n":24498,"o":70.43,"t":"2025-06-16T04:00:00Z","v":1956665,"vw":70.851762},{"c":69.6,"h":70.71,"l":69.46,"n":23135,"o":70.25,"t":"2025-06-17T04:00:00Z","v":1995985,"vw":69.910933},{"c":69.83,"h":70.58,"l":69.5332,"n":23645,"o":69.61,"t":"2025-06-18T04:00:00Z","v":1833465,"vw":70.053139},{"c":69.65,"h":70.65,"l":69.395,"n":21107,"o":70.28,"t":"2025-06-20T04:00:00Z","v":3266511,"vw":69.710379},{"c":70.32,"h":70.335,"l":68.87,"n":27744,"o":69.49,"t":"2025-06-23T04:00:00Z","v":2976559,"vw":69.974852},{"c":70.67,"h":71,"l":70.32,"n":29441,"o":70.64,"t":"2025-06-24T04:00:00Z","v":2804221,"vw":70.681205},{"c":70.08,"h":70.76,"l":69.9,"n":28102,"o":70.75,"t":"2025-06-25T04:00:00Z","v":2677151,"vw":70.107752},{"c":71.22,"h":71.39,"l":70.07,"n":23972,"o":70.49,"t":"2025-06-26T04:00:00Z","v":1750656,"vw":71.139929},{"c":71.6,"h":71.85,"l":71.15,"n":26139,"o":71.38,"t":"2025-06-27T04:00:00Z","v":2983250,"vw":71.535668},{"c":52.13,"h":52.39,"l":50,"n":92803,"o":52.05,"t":"2025-06-30T04:00:00Z","v":10877160,"vw":51.6105},{"c":53.16,"h":54.24,"l":51.25,"n":70442,"o":52.07,"t":"2025-07-01T04:00:00Z","v":6551319,"vw":52.985711},{"c":53.34,"h":53.56,"l":52.945,"n":59278,"o":53.26,"t":"2025-07-02T04:00:00Z","v":5891286,"vw":53.25982},{"c":53.05,"h":53.75,"l":52.83,"n":24476,"o":53.5,"t":"2025-07-03T04:00:00Z","v":2484750,"vw":53.101134},{"c":53,"h":53.28,"l":52.61,"n":55020,"o":52.79,"t":"2025-07-07T04:00:00Z","v":6797719,"vw":52.96023},{"c":52.8,"h":53.51,"l":52.68,"n":39012,"o":53.17,"t":"2025-07-08T04:00:00Z","v":3623605,"vw":52.884722},{"c":52.99,"h":53.03,"l":52.4,"n":29088,"o":52.8,"t":"2025-07-09T04:00:00Z","v":3079508,"vw":52.863798},{"c":53.06,"h":53.5,"l":52.8305,"n":35997,"o":53.13,"t":"2025-07-10T04:00:00Z","v":4938463,"vw":53.028692},{"c":52.69,"h":52.81,"l":52.4,"n":32517,"o":52.59,"t":"2025-07-11T04:00:00Z","v":3543700,"vw":52.631775},{"c":52.17,"h":52.5,"l":51.86,"n":27877,"o":52.27,"t":"2025-07-14T04:00:00Z","v":2607593,"vw":52.213326},{"c":51.15,"h":52.32,"l":51.09,"n":43456,"o":51.76,"t":"2025-07-15T04:00:00Z","v":4430711,"vw":51.403609},{"c":50.32,"h":51.44,"l":50.065,"n":49313,"o":51.17,"t":"2025-07-16T04:00:00Z","v":5005280,"vw":50.424013},{"c":51.27,"h":51.305,"l":50.34,"n":46521,"o":50.5,"t":"2025-07-17T04:00:00Z","v":4664980,"vw":50.98315},{"c":50.53,"h":51.5,"l":50.23,"n":32168,"o":51.47,"t":"2025-07-18T04:00:00Z","v":2749234,"vw":50.633963},{"c":50.14,"h":50.91,"l":50.06,"n":33223,"o":50.72,"t":"2025-07-21T04:00:00Z","v":3630690,"vw":50.366067},{"c":51.08,"h":51.1,"l":50.015,"n":25921,"o":50.13,"t":"2025-07-22T04:00:00Z","v":2760407,"vw":50.886157},{"c":51.11,"h":51.43,"l":50.95,"n":31863,"o":51.43,"t":"2025-07-23T04:00:00Z","v":2928924,"vw":51.156713},{"c":51.06,"h":51.47,"l":49.6625,"n":35071,"o":51,"t":"2025-07-24T04:00:00Z","v":2452195,"vw":51.022894},{"c":51.52,"h":51.54,"l":50.82,"n":32057,"o":51.15,"t":"2025-07-25T04:00:00Z","v":2939423,"vw":51.341695},{"c":51.26,"h":51.9,"l":51.09,"n":33130,"o":51.56,"t":"2025-07-28T04:00:00Z","v":3206042,"vw":51.350811},{"c":50.92,"h":51.54,"l":50.5,"n":43174,"o":51.41,"t":"2025-07-29T04:00:00Z","v":3950426,"vw":50.84543},{"c":49.65,"h":52.86,"l":49.26,"n":80825,"o":52.86,"t":"2025-07-30T04:00:00Z","v":9711907,"vw":50.672227},{"c":47.93,"h":49.3099,"l":47.831,"n":61216,"o":48.99,"t":"2025-07-31T04:00:00Z","v":4957200,"vw":48.351417},{"c":46.55,"h":47.3,"l":46.47,"n":59556,"o":47.03,"t":"2025-08-01T04:00:00Z","v":4974305,"vw":46.690225},{"c":47.22,"h":47.31,"l":46.345,"n":60444,"o":46.73,"t":"2025-08-04T04:00:00Z","v":5443879,"vw":47.007895},{"c":48.4,"h":48.96,"l":47.85,"n":66841,"o":48.215,"t":"2025-08-05T04:00:00Z","v":8108259,"vw":48.371859},{"c":47.59,"h":48.66,"l":47.4602,"n":55220,"o":48.53,"t":"2025-08-06T04:00:00Z","v":5499515,"vw":47.734651},{"c":47.45,"h":48.28,"l":47.33,"n":36361,"o":48.15,"t":"2025-08-07T04:00:00Z","v":3207737,"vw":47.574986},{"c":47.1,"h":47.71,"l":46.99,"n":44674,"o":47.46,"t":"2025-08-08T04:00:00Z","v":3774302,"vw":47.335453},{"c":46.72,"h":47.41,"l":46.34,"n":42279,"o":47.19,"t":"2025-08-11T04:00:00Z","v":3920235,"vw":46.747087},{"c":47.65,"h":47.795,"l":46.9,"n":54419,"o":47.05,"t":"2025-08-12T04:00:00Z","v":5826372,"vw":47.539414},{"c":48.73,"h":48.865,"l":47.61,"n":53187,"o":47.86,"t":"2025-08-13T04:00:00Z","v":6250902,"vw":48.519309},{"c":47.8,"h":48.22,"l":47.585,"n":43721,"o":47.94,"t":"2025-08-14T04:00:00Z","v":4464345,"vw":47.824176},{"c":48.16,"h":48.37,"l":47.775,"n":54383,"o":48.01,"t":"2025-08-15T04:00:00Z","v":5626837,"vw":48.129111},{"c":47.75,"h":48.42,"l":47.75,"n":40516,"o":48.13,"t":"2025-08-18T04:00:00Z","v":3454238,"vw":47.951935},{"c":48.16,"h":48.73,"l":47.795,"n":35811,"o":47.97,"t":"2025-08-19T04:00:00Z","v":2665828,"vw":48.136956},{"c":48.04,"h":48.505,"l":47.68,"n":60680,"o":48.2,"t":"2025-08-20T04:00:00Z","v":7630290,"vw":48.186133},{"c":47.76,"h":48.71,"l":47.62,"n":45024,"o":48,"t":"2025-08-21T04:00:00Z","v":4113589,"vw":48.025833},{"c":49.31,"h":49.52,"l":47.98,"n":42967,"o":48.18,"t":"2025-08-22T04:00:00Z","v":3749734,"vw":49.257715},{"c":48.51,"h":49.25,"l":48.47,"n":32591,"o":49.13,"t":"2025-08-25T04:00:00Z","v":2753748,"vw":48.649547},{"c":48.51,"h":48.65,"l":48.11,"n":43988,"o":48.48,"t":"2025-08-26T04:00:00Z","v":5215430,"vw":48.449547},{"c":48.57,"h":48.93,"l":48.28,"n":31387,"o":48.39,"t":"2025-08-27T04:00:00Z","v":2315633,"vw":48.611454},{"c":48.01,"h":48.8,"l":47.68,"n":51845,"o":48.8,"t":"2025-08-28T04:00:00Z","v":4023191,"vw":47.941912},{"c":47.86,"h":48.41,"l":47.69,"n":34385,"o":47.98,"t":"2025-08-29T04:00:00Z","v":2948349,"vw":47.890905},{"c":47.36,"h":47.36,"l":46.54,"n":51362,"o":47.12,"t":"2025-09-02T04:00:00Z","v":4128205,"vw":47.093841},{"c":47.03,"h":47.44,"l":46.655,"n":37050,"o":47.22,"t":"2025-09-03T04:00:00Z","v":2848614,"vw":46.919643},{"c":47.58,"h":47.605,"l":46.75,"n":39161,"o":47.06,"t":"2025-09-04T04:00:00Z","v":2766854,"vw":47.322399},{"c":47.87,"h":48.395,"l":47.41,"n":38491,"o":47.77,"t":"2025-09-05T04:00:00Z","v":3312616,"vw":47.776512},{"c":47.98,"h":48.04,"l":47.03,"n":43341,"o":47.7,"t":"2025-09-08T04:00:00Z","v":3201594,"vw":47.801662},{"c":47.71,"h":47.905,"l":47.01,"n":44926,"o":47.8,"t":"2025-09-09T04:00:00Z","v":3538187,"vw":47.51977},{"c":47.75,"h":48.1816,"l":47.425,"n":45026,"o":47.5,"t":"2025-09-10T04:00:00Z","v":4051433,"vw":47.74241},{"c":49.57,"h":49.745,"l":47.7,"n":72314,"o":47.94,"t":"2025-09-11T04:00:00Z","v":6151974,"vw":49.357991},{"c":48.83,"h":49.41,"l":48.78,"n":55649,"o":49.31,"t":"2025-09-12T04:00:00Z","v":4988352,"vw":49.027776},{"c":48.56,"h":49.105,"l":48.48,"n":45596,"o":49.04,"t":"2025-09-15T04:00:00Z","v":3455224,"vw":48.656992},{"c":48.75,"h":49.005,"l":48.065,"n":38025,"o":48.43,"t":"2025-09-16T04:00:00Z","v":2968666,"vw":48.652745},{"c":48.03,"h":49.745,"l":47.85,"n":48855,"o":48.94,"t":"2025-09-17T04:00:00Z","v":4800227,"vw":48.283188},{"c":48.83,"h":49.39,"l":48.32,"n":40737,"o":48.42,"t":"2025-09-18T04:00:00Z","v":2886775,"vw":48.897982},{"c":48.63,"h":49.06,"l":48.12,"n":50173,"o":49.06,"t":"2025-09-19T04:00:00Z","v":9949870,"vw":48.568733},{"c":48.32,"h":48.56,"l":47.88,"n":37702,"o":47.93,"t":"2025-09-22T04:00:00Z","v":2731816,"vw":48.37453},{"c":48.44,"h":49.26,"l":48.11,"n":34914,"o":48.465,"t":"2025-09-23T04:00:00Z","v":2940203,"vw":48.476586},{"c":48.16,"h":48.81,"l":47.67,"n":36002,"o":48.39,"t":"2025-09-24T04:00:00Z","v":2802313,"vw":48.166796},{"c":47.67,"h":47.94,"l":47.31,"n":47606,"o":47.94,"t":"2025-09-25T04:00:00Z","v":3422103,"vw":47.593592},{"c":48.53,"h":48.56,"l":47.765,"n":33857,"o":48,"t":"2025-09-26T04:00:00Z","v":2141195,"vw":48.365703},{"c":48.91,"h":49.26,"l":48.545,"n":41345,"o":48.78,"t":"2025-09-29T04:00:00Z","v":3322600,"vw":48.946344},{"c":48.99,"h":49.01,"l":48.175,"n":42432,"o":48.81,"t":"2025-09-30T04:00:00Z","v":3202614,"vw":48.654175},{"c":50.08,"h":50.22,"l":48.69,"n":60086,"o":48.9,"t":"2025-10-01T04:00:00Z","v":4234612,"vw":49.676849},{"c":49.78,"h":50.79,"l":49.55,"n":42854,"o":50.08,"t":"2025-10-02T04:00:00Z","v":3007704,"vw":49.856377},{"c":50.41,"h":50.715,"l":49.795,"n":43664,"o":49.82,"t":"2025-10-03T04:00:00Z","v":3435982,"vw":50.43787},{"c":50.03,"h":50.84,"l":50.02,"n":32919,"o":50.59,"t":"2025-10-06T04:00:00Z","v":2622387,"vw":50.283183},{"c":49.61,"h":50.29,"l":49.31,"n":32501,"o":50.25,"t":"2025-10-07T04:00:00Z","v":1829059,"vw":49.631857},{"c":49.84,"h":50.15,"l":49.3215,"n":27563,"o":49.91,"t":"2025-10-08T04:00:00Z","v":1852401,"vw":49.862292},{"c":49.3,"h":50.02,"l":49.16,"n":29226,"o":50.02,"t":"2025-10-09T04:00:00Z","v":1958021,"vw":49.356164},{"c":47.8,"h":49.64,"l":47.71,"n":36664,"o":49.51,"t":"2025-10-10T04:00:00Z","v":2453390,"vw":48.078071},{"c":48.58,"h":48.86,"l":48.03,"n":27622,"o":48.24,"t":"2025-10-13T04:00:00Z","v":1888519,"vw":48.567614},{"c":49.03,"h":49.31,"l":47.95,"n":20962,"o":47.95,"t":"2025-10-14T04:00:00Z","v":1375359,"vw":48.933869},{"c":48.49,"h":49.55,"l":48.1,"n":32641,"o":48.44,"t":"2025-10-15T04:00:00Z","v":3537520,"vw":48.667703},{"c":48.69,"h":48.94,"l":48.28,"n":26244,"o":48.89,"t":"2025-10-16T04:00:00Z","v":1809980,"vw":48.630936},{"c":48.66,"h":48.86,"l":48.29,"n":26109,"o":48.39,"t":"2025-10-17T04:00:00Z","v":1796960,"vw":48.587475},{"c":49.28,"h":49.5,"l":48.77,"n":23054,"o":48.97,"t":"2025-10-20T04:00:00Z","v":1504184,"vw":49.301093},{"c":49.78,"h":50.16,"l":49.105,"n":23034,"o":49.17,"t":"2025-10-21T04:00:00Z","v":1503485,"vw":49.838238},{"c":49.08,"h":49.94,"l":48.995,"n":28310,"o":49.74,"t":"2025-10-22T04:00:00Z","v":1966704,"vw":49.198203},{"c":49.62,"h":49.75,"l":48.88,"n":23937,"o":49.18,"t":"2025-10-23T04:00:00Z","v":1467689,"vw":49.516947},{"c":49.47,"h":50.05,"l":49.16,"n":26138,"o":49.98,"t":"2025-10-24T04:00:00Z","v":1679561,"vw":49.509595},{"c":49.47,"h":49.95,"l":49.26,"n":25253,"o":49.81,"t":"2025-10-27T04:00:00Z","v":2263939,"vw":49.471108},{"c":49.16,"h":49.58,"l":48.975,"n":46642,"o":49.53,"t":"2025-10-28T04:00:00Z","v":4205490,"vw":49.326758},{"c":50.34,"h":55.93,"l":49.77,"n":126861,"o":54.92,"t":"2025-10-29T04:00:00Z","v":9478977,"vw":52.002871},{"c":51.25,"h":52.83,"l":50.24,"n":65756,"o":50.71,"t":"2025-10-30T04:00:00Z","v":4907940,"vw":51.811405},{"c":50.34,"h":50.97,"l":49.95,"n":45745,"o":50.86,"t":"2025-10-31T04:00:00Z","v":3578922,"vw":50.411352},{"c":50.1,"h":50.16,"l":49.03,"n":46050,"o":50.16,"t":"2025-11-03T05:00:00Z","v":3374449,"vw":49.818473},{"c":50.34,"h":50.39,"l":49.63,"n":36680,"o":49.82,"t":"2025-11-04T05:00:00Z","v":2569750,"vw":50.234293},{"c":50.23,"h":50.94,"l":50.055,"n":39547,"o":50.36,"t":"2025-11-05T05:00:00Z","v":2853019,"vw":50.378072},{"c":51.08,"h":51.36,"l":50.52,"n":50743,"o":50.71,"t":"2025-11-06T05:00:00Z","v":3692574,"vw":51.021476},{"c":51.23,"h":51.5417,"l":49.985,"n":38716,"o":50.89,"t":"2025-11-07T05:00:00Z","v":3262904,"vw":50.967759},{"c":51.33,"h":51.58,"l":50.87,"n":35052,"o":51.35,"t":"2025-11-10T05:00:00Z","v":2547860,"vw":51.300382},{"c":51.88,"h":51.91,"l":51.1,"n":29440,"o":51.33,"t":"2025-11-11T05:00:00Z","v":2213710,"vw":51.714063},{"c":52.03,"h":52.525,"l":51.8,"n":40016,"o":51.85,"t":"2025-11-12T05:00:00Z","v":2894383,"vw":52.149059},{"c":51.96,"h":52.655,"l":51.87,"n":55779,"o":52.05,"t":"2025-11-13T05:00:00Z","v":3905539,"vw":52.23868},{"c":51.59,"h":51.965,"l":51.47,"n":47330,"o":51.48,"t":"2025-11-14T05:00:00Z","v":4473435,"vw":51.698051},{"c":50.52,"h":51.83,"l":50.44,"n":53154,"o":51.49,"t":"2025-11-17T05:00:00Z","v":4358517,"vw":50.914953},{"c":50.38,"h":50.81,"l":50.1,"n":37005,"o":50.31,"t":"2025-11-18T05:00:00Z","v":2638349,"vw":50.456148},{"c":50.42,"h":50.99,"l":50.09,"n":36472,"o":50.34,"t":"2025-11-19T05:00:00Z","v":2716914,"vw":50.5402},{"c":50.84,"h":51.66,"l":50.37,"n":52179,"o":50.91,"t":"2025-11-20T05:00:00Z","v":3644550,"vw":50.915599},{"c":52.82,"h":53.325,"l":50.92,"n":49167,"o":50.99,"t":"2025-11-21T05:00:00Z","v":4152330,"vw":52.658335},{"c":52.46,"h":53.15,"l":52.45,"n":40759,"o":52.86,"t":"2025-11-24T05:00:00Z","v":4210535,"vw":52.593616},{"c":53.28,"h":53.525,"l":52.7,"n":40291,"o":53.14,"t":"2025-11-25T05:00:00Z","v":3143658,"vw":53.213783},{"c":53.23,"h":53.5452,"l":53,"n":29678,"o":53.11,"t":"2025-11-26T05:00:00Z","v":2171944,"vw":53.316571},{"c":53.48,"h":53.54,"l":53.01,"n":18200,"o":53.36,"t":"2025-11-28T05:00:00Z","v":1317176,"vw":53.41366},{"c":52.77,"h":53.52,"l":52.74,"n":31810,"o":53.06,"t":"2025-12-01T05:00:00Z","v":2493108,"vw":52.976465},{"c":53.14,"h":53.355,"l":52.57,"n":29933,"o":52.77,"t":"2025-12-02T05:00:00Z","v":1911961,"vw":53.074279},{"c":53.45,"h":53.6,"l":53.05,"n":31544,"o":53.25,"t":"2025-12-03T05:00:00Z","v":2063632,"vw":53.394487},{"c":53.38,"h":53.82,"l":53.1,"n":35648,"o":53.26,"t":"2025-12-04T05:00:00Z","v":2570386,"vw":53.364554},{"c":53.75,"h":54.09,"l":53.13,"n":37809,"o":53.24,"t":"2025-12-05T05:00:00Z","v":2461547,"vw":53.820203},{"c":54.13,"h":54.15,"l":53.38,"n":48710,"o":53.61,"t":"2025-12-08T05:00:00Z","v":3674257,"vw":53.997443},{"c":53.67,"h":54.38,"l":53.62,"n":31052,"o":54.06,"t":"2025-12-09T05:00:00Z","v":2119394,"vw":53.923202},{"c":54.8,"h":55.035,"l":53.66,"n":32440,"o":53.72,"t":"2025-12-10T05:00:00Z","v":2106492,"vw":54.575915},{"c":55.46,"h":55.525,"l":54.64,"n":40267,"o":54.7,"t":"2025-12-11T05:00:00Z","v":2410402,"vw":55.350315},{"c":54.93,"h":55.75,"l":54.692,"n":45260,"o":55.69,"t":"2025-12-12T05:00:00Z","v":3049417,"vw":55.081125},{"c":55.35,"h":55.475,"l":54.76,"n":34547,"o":55.3,"t":"2025-12-15T05:00:00Z","v":3388541,"vw":55.251033},{"c":54.66,"h":55.6699,"l":54.57,"n":37119,"o":55.55,"t":"2025-12-16T05:00:00Z","v":2821823,"vw":54.822128},{"c":55.24,"h":55.73,"l":54.465,"n":52117,"o":54.53,"t":"2025-12-17T05:00:00Z","v":3801585,"vw":55.282501},{"c":54.67,"h":55.67,"l":54.48,"n":47114,"o":55.44,"t":"2025-12-18T05:00:00Z","v":3477167,"vw":54.807685},{"c":54.91,"h":55.01,"l":54.44,"n":47085,"o":54.49,"t":"2025-12-19T05:00:00Z","v":12085492,"vw":54.875353},{"c":55.68,"h":55.765,"l":54.78,"n":35871,"o":55,"t":"2025-12-22T05:00:00Z","v":2599607,"vw":55.537817},{"c":55.64,"h":55.9136,"l":55.285,"n":26783,"o":55.77,"t":"2025-12-23T05:00:00Z","v":1612663,"vw":55.580369},{"c":55.46,"h":55.74,"l":55.44,"n":17265,"o":55.5,"t":"2025-12-24T05:00:00Z","v":972566,"vw":55.544913},{"c":55.69,"h":55.74,"l":55.39,"n":24765,"o":55.4,"t":"2025-12-26T05:00:00Z","v":1380192,"vw":55.606617},{"c":56.15,"h":56.18,"l":55.47,"n":29834,"o":55.58,"t":"2025-12-29T05:00:00Z","v":2452254,"vw":55.976521},{"c":55.94,"h":56.19,"l":55.89,"n":29547,"o":56.08,"t":"2025-12-30T05:00:00Z","v":2068871,"vw":56.016966},{"c":55.21,"h":56.12,"l":55.18,"n":24228,"o":55.94,"t":"2025-12-31T05:00:00Z","v":1612545,"vw":55.384488},{"c":55.39,"h":55.695,"l":55.0034,"n":36624,"o":55.33,"t":"2026-01-02T05:00:00Z","v":2691267,"vw":55.382063},{"c":53.81,"h":55.05,"l":52.65,"n":78028,"o":54.725,"t":"2026-01-05T05:00:00Z","v":6344918,"vw":53.704913},{"c":55.45,"h":55.555,"l":53.41,"n":56273,"o":53.48,"t":"2026-01-06T05:00:00Z","v":5328045,"vw":54.692085},{"c":54.14,"h":55.63,"l":54.085,"n":39609,"o":55.41,"t":"2026-01-07T05:00:00Z","v":2793906,"vw":54.264783},{"c":55.21,"h":55.8897,"l":53.88,"n":49307,"o":53.88,"t":"2026-01-08T05:00:00Z","v":3740436,"vw":55.276279},{"c":55,"h":55.65,"l":54.27,"n":42837,"o":55.24,"t":"2026-01-09T05:00:00Z","v":2916868,"vw":54.843926},{"c":55.51,"h":55.64,"l":54.655,"n":34532,"o":54.87,"t":"2026-01-12T05:00:00Z","v":2348131,"vw":55.341742},{"c":54.68,"h":55.91,"l":54.13,"n":44585,"o":55.67,"t":"2026-01-13T05:00:00Z","v":3536956,"vw":54.72072},{"c":55.76,"h":55.77,"l":54.7,"n":41782,"o":54.7,"t":"2026-01-14T05:00:00Z","v":2828261,"vw":55.527914},{"c":55.51,"h":56.03,"l":55.32,"n":39763,"o":55.98,"t":"2026-01-15T05:00:00Z","v":2666013,"vw":55.60823},{"c":54.96,"h":55.19,"l":54.345,"n":42681,"o":54.78,"t":"2026-01-16T05:00:00Z","v":3207910,"vw":54.90726},{"c":52.7,"h":54.59,"l":52.63,"n":56155,"o":54.37,"t":"2026-01-20T05:00:00Z","v":3501852,"vw":53.15214},{"c":54.44,"h":54.94,"l":52.74,"n":56182,"o":53.23,"t":"2026-01-21T05:00:00Z","v":4564575,"vw":54.22298},{"c":54.72,"h":55.08,"l":54.36,"n":31824,"o":54.93,"t":"2026-01-22T05:00:00Z","v":2076550,"vw":54.701313},{"c":54.59,"h":54.8,"l":53.93,"n":41431,"o":54.6,"t":"2026-01-23T05:00:00Z","v":3540818,"vw":54.357333},{"c":54.75,"h":55.13,"l":54.47,"n":29075,"o":54.78,"t":"2026-01-26T05:00:00Z","v":2135338,"vw":54.72987},{"c":53.15,"h":54.65,"l":53.08,"n":58471,"o":54.65,"t":"2026-01-27T05:00:00Z","v":4674498,"vw":53.541954},{"c":52.8,"h":53.53,"l":52.785,"n":42824,"o":53.12,"t":"2026-01-28T05:00:00Z","v":2910293,"vw":53.024089},{"c":53.08,"h":53.71,"l":52.53,"n":40764,"o":53.35,"t":"2026-01-29T05:00:00Z","v":2670629,"vw":52.97746},{"c":52.81,"h":53.29,"l":52.43,"n":47508,"o":52.78,"t":"2026-01-30T05:00:00Z","v":4329982,"vw":52.772486},{"c":53.7,"h":53.9,"l":52.75,"n":47674,"o":52.75,"t":"2026-02-02T05:00:00Z","v":3170066,"vw":53.66387},{"c":54.35,"h":54.74,"l":53.13,"n":74988,"o":53.87,"t":"2026-02-03T05:00:00Z","v":5669636,"vw":54.049977},{"c":60.13,"h":61.15,"l":54.5,"n":131752,"o":54.5,"t":"2026-02-04T05:00:00Z","v":12979227,"vw":59.723302},{"c":60.2,"h":61.15,"l":58.56,"n":82606,"o":60.73,"t":"2026-02-05T05:00:00Z","v":5890183,"vw":60.122292},{"c":60.12,"h":61,"l":58.44,"n":92814,"o":61,"t":"2026-02-06T05:00:00Z","v":6733570,"vw":59.692707},{"c":60.7,"h":60.715,"l":59.69,"n":52447,"o":60.14,"t":"2026-02-09T05:00:00Z","v":3345454,"vw":60.36177},{"c":61.92,"h":61.96,"l":60.58,"n":47015,"o":60.8,"t":"2026-02-10T05:00:00Z","v":3182199,"vw":61.706038},{"c":58.71,"h":62.42,"l":57.71,"n":111650,"o":62,"t":"2026-02-11T05:00:00Z","v":8939553,"vw":59.37026},{"c":56,"h":59.67,"l":54.97,"n":157662,"o":59,"t":"2026-02-12T05:00:00Z","v":12572709,"vw":56.429308},{"c":56.9,"h":57.37,"l":56.03,"n":71058,"o":56.1,"t":"2026-02-13T05:00:00Z","v":5692030,"vw":56.861658},{"c":56.81,"h":57.65,"l":56.28,"n":57600,"o":56.98,"t":"2026-02-17T05:00:00Z","v":4195154,"vw":56.756266},{"c":58.33,"h":58.79,"l":56.79,"n":57841,"o":56.99,"t":"2026-02-18T05:00:00Z","v":3760942,"vw":58.167879},{"c":57.86,"h":58.46,"l":57.48,"n":41153,"o":57.98,"t":"2026-02-19T05:00:00Z","v":2361226,"vw":57.958765},{"c":58.28,"h":58.765,"l":57.44,"n":46882,"o":57.65,"t":"2026-02-20T05:00:00Z","v":2946920,"vw":58.209761},{"c":57.18,"h":58.53,"l":56.49,"n":48441,"o":58.1,"t":"2026-02-23T05:00:00Z","v":3531528,"vw":57.052661},{"c":57.68,"h":58.79,"l":57.18,"n":39049,"o":57.29,"t":"2026-02-24T05:00:00Z","v":2498925,"vw":57.896685},{"c":58.32,"h":58.655,"l":57.21,"n":44756,"o":57.82,"t":"2026-02-25T05:00:00Z","v":2983385,"vw":58.218199},{"c":59.8,"h":60.37,"l":58.39,"n":62474,"o":58.72,"t":"2026-02-26T05:00:00Z","v":4306674,"vw":59.743576},{"c":59.2,"h":59.72,"l":58.35,"n":51276,"o":59.12,"t":"2026-02-27T05:00:00Z","v":4964199,"vw":59.161505},{"c":58.58,"h":58.92,"l":57.94,"n":38504,"o":58.43,"t":"2026-03-02T05:00:00Z","v":2503512,"vw":58.560868},{"c":58.03,"h":58.49,"l":56.82,"n":40224,"o":57.62,"t":"2026-03-03T05:00:00Z","v":2582218,"vw":57.786788},{"c":58,"h":58.395,"l":57.58,"n":33590,"o":58.19,"t":"2026-03-04T05:00:00Z","v":1903872,"vw":57.990058},{"c":58.03,"h":58.22,"l":57.01,"n":52324,"o":57.5,"t":"2026-03-05T05:00:00Z","v":4120984,"vw":57.773505},{"c":57.39,"h":57.4,"l":55.6,"n":55159,"o":57.25,"t":"2026-03-06T05:00:00Z","v":4415076,"vw":56.855049},{"c":56.35,"h":56.915,"l":55.41,"n":65818,"o":56.43,"t":"2026-03-09T04:00:00Z","v":4668580,"vw":56.083027},{"c":55.82,"h":56.66,"l":55.69,"n":42288,"o":56.57,"t":"2026-03-10T04:00:00Z","v":2506532,"vw":56.09652},{"c":56.31,"h":56.55,"l":55.31,"n":45526,"o":55.6,"t":"2026-03-11T04:00:00Z","v":3074761,"vw":56.120245},{"c":54.89,"h":56.45,"l":54.31,"n":67014,"o":55.86,"t":"2026-03-12T04:00:00Z","v":6102109,"vw":54.961112},{"c":54.27,"h":55.405,"l":54.0103,"n":44924,"o":54.51,"t":"2026-03-13T04:00:00Z","v":2678340,"vw":54.347223},{"c":53.76,"h":54.79,"l":53.73,"n":44362,"o":54.63,"t":"2026-03-16T04:00:00Z","v":3269773,"vw":54.148994},{"c":55.84,"h":56.36,"l":53.57,"n":62694,"o":54.35,"t":"2026-03-17T04:00:00Z","v":4912148,"vw":55.374632},{"c":54.84,"h":55.69,"l":54.505,"n":46930,"o":55.55,"t":"2026-03-18T04:00:00Z","v":3972562,"vw":55.046561},{"c":55.55,"h":55.87,"l":54.05,"n":48533,"o":54.29,"t":"2026-03-19T04:00:00Z","v":4136958,"vw":55.333658},{"c":55.22,"h":56.14,"l":54.73,"n":39311,"o":55.5,"t":"2026-03-20T04:00:00Z","v":4696398,"vw":55.267494},{"c":55.39,"h":56.78,"l":55.32,"n":43550,"o":56.14,"t":"2026-03-23T04:00:00Z","v":2649763,"vw":55.806346},{"c":54.9,"h":55.44,"l":54.49,"n":40886,"o":54.68,"t":"2026-03-24T04:00:00Z","v":2757982,"vw":54.997961},{"c":54.78,"h":55.83,"l":53.86,"n":30142,"o":55.49,"t":"2026-03-25T04:00:00Z","v":2011133,"vw":54.64466},{"c":54.81,"h":55.405,"l":54.37,"n":33147,"o":54.42,"t":"2026-03-26T04:00:00Z","v":1959682,"vw":54.879226},{"c":53.92,"h":54.6,"l":53.805,"n":36612,"o":54.51,"t":"2026-03-27T04:00:00Z","v":1804532,"vw":54.041693},{"c":53.62,"h":54.7,"l":53.48,"n":32746,"o":54.54,"t":"2026-03-30T04:00:00Z","v":1845150,"vw":53.725636},{"c":55.28,"h":55.91,"l":54.2,"n":40014,"o":54.5,"t":"2026-03-31T04:00:00Z","v":2341397,"vw":55.060558},{"c":55.9,"h":56.17,"l":55.27,"n":39166,"o":55.53,"t":"2026-04-01T04:00:00Z","v":2498223,"vw":55.901921},{"c":56.08,"h":56.605,"l":54.77,"n":31358,"o":55.28,"t":"2026-04-02T04:00:00Z","v":1927840,"vw":55.959043},{"c":56.71,"h":56.785,"l":55.705,"n":33137,"o":55.88,"t":"2026-04-06T04:00:00Z","v":2133298,"vw":56.539168},{"c":56.87,"h":57.2,"l":56.39,"n":34791,"o":56.56,"t":"2026-04-07T04:00:00Z","v":2171984,"vw":56.861926},{"c":59.38,"h":59.425,"l":57.915,"n":47121,"o":58.04,"t":"2026-04-08T04:00:00Z","v":2805560,"vw":59.071432},{"c":60.23,"h":60.645,"l":58.93,"n":41481,"o":59.1,"t":"2026-04-09T04:00:00Z","v":2877570,"vw":60.113831},{"c":58.36,"h":60.5,"l":57.95,"n":57906,"o":60.3,"t":"2026-04-10T04:00:00Z","v":3795974,"vw":58.71085},{"c":59.82,"h":60.015,"l":58.12,"n":42494,"o":58.12,"t":"2026-04-13T04:00:00Z","v":3557773,"vw":59.593847},{"c":59.71,"h":60.31,"l":58.535,"n":35397,"o":58.535,"t":"2026-04-14T04:00:00Z","v":2394683,"vw":59.92939},{"c":59.37,"h":59.765,"l":58.72,"n":35431,"o":59.63,"t":"2026-04-15T04:00:00Z","v":2236545,"vw":59.182998},{"c":59.65,"h":60.205,"l":59.34,"n":40043,"o":59.35,"t":"2026-04-16T04:00:00Z","v":2845919,"vw":59.75102},{"c":60.52,"h":61.155,"l":59.74,"n":44757,"o":60.17,"t":"2026-04-17T04:00:00Z","v":3741238,"vw":60.640795},{"c":60.97,"h":61.025,"l":60.04,"n":32364,"o":60.25,"t":"2026-04-20T04:00:00Z","v":2152318,"vw":60.83199},{"c":61.03,"h":61.71,"l":60.47,"n":34483,"o":60.47,"t":"2026-04-21T04:00:00Z","v":2661142,"vw":61.166645},{"c":60.86,"h":61.74,"l":60.44,"n":39445,"o":61.41,"t":"2026-04-22T04:00:00Z","v":2591492,"vw":60.877168},{"c":61.11,"h":61.395,"l":60.49,"n":31010,"o":60.97,"t":"2026-04-23T04:00:00Z","v":2324941,"vw":61.093739},{"c":61.09,"h":61.56,"l":60.645,"n":38145,"o":60.99,"t":"2026-04-24T04:00:00Z","v":2850327,"vw":61.00784},{"c":62.01,"h":62.28,"l":61.12,"n":50462,"o":61.17,"t":"2026-04-27T04:00:00Z","v":4558357,"vw":61.904087},{"c":61.77,"h":62.229,"l":61.18,"n":49767,"o":62.18,"t":"2026-04-28T04:00:00Z","v":3177715,"vw":61.652986},{"c":61.75,"h":62.43,"l":61.5,"n":62418,"o":61.74,"t":"2026-04-29T04:00:00Z","v":4766588,"vw":61.96118},{"c":59.79,"h":62.805,"l":57.8,"n":94595,"o":62.11,"t":"2026-04-30T04:00:00Z","v":7359688,"vw":59.322774},{"c":59.03,"h":60.85,"l":58.495,"n":55434,"o":60.69,"t":"2026-05-01T04:00:00Z","v":3258197,"vw":59.081181},{"c":60.08,"h":61.155,"l":59.19,"n":51293,"o":59.19,"t":"2026-05-04T04:00:00Z","v":3166584,"vw":60.312243},{"c":60.69,"h":61.08,"l":60.068,"n":38714,"o":60.41,"t":"2026-05-05T04:00:00Z","v":2411537,"vw":60.70426},{"c":60.4,"h":61.5,"l":59.88,"n":57017,"o":61.2,"t":"2026-05-06T04:00:00Z","v":4219568,"vw":60.522671},{"c":60.9,"h":61.15,"l":59.96,"n":39760,"o":60.71,"t":"2026-05-07T04:00:00Z","v":2810018,"vw":60.761506},{"c":60.43,"h":61.115,"l":60.34,"n":37624,"o":60.88,"t":"2026-05-08T04:00:00Z","v":2769596,"vw":60.559619},{"c":60.31,"h":61.57,"l":60.14,"n":38643,"o":61.19,"t":"2026-05-11T04:00:00Z","v":2548223,"vw":60.486345},{"c":60.27,"h":60.67,"l":59.46,"n":40272,"o":60.59,"t":"2026-05-12T04:00:00Z","v":2263086,"vw":59.995588},{"c":59.42,"h":60.52,"l":59.05,"n":41246,"o":60.15,"t":"2026-05-13T04:00:00Z","v":2678331,"vw":59.446061},{"c":58.92,"h":60.1,"l":58.4,"n":51236,"o":59.81,"t":"2026-05-14T04:00:00Z","v":3450098,"vw":58.943523},{"c":58.72,"h":59.495,"l":58.7,"n":42196,"o":58.84,"t":"2026-05-15T04:00:00Z","v":2908465,"vw":58.901999},{"c":59.01,"h":59.535,"l":58.715,"n":41537,"o":58.94,"t":"2026-05-18T04:00:00Z","v":2340537,"vw":59.034658},{"c":58.2,"h":59.515,"l":58.19,"n":47486,"o":59.01,"t":"2026-05-19T04:00:00Z","v":2744393,"vw":58.536012},{"c":59.03,"h":59.16,"l":57.38,"n":45689,"o":58.13,"t":"2026-05-20T04:00:00Z","v":3489621,"vw":58.680422},{"c":59.02,"h":59.521,"l":57.75,"n":33284,"o":58.78,"t":"2026-05-21T04:00:00Z","v":2373039,"vw":58.909221},{"c":59.13,"h":59.455,"l":58.58,"n":32994,"o":58.86,"t":"2026-05-22T04:00:00Z","v":2052261,"vw":59.104656},{"c":60.32,"h":60.33,"l":58.575,"n":36888,"o":59.22,"t":"2026-05-26T04:00:00Z","v":2452620,"vw":60.046741},{"c":59.91,"h":60.675,"l":59.78,"n":36898,"o":60.46,"t":"2026-05-27T04:00:00Z","v":1839907,"vw":60.014581},{"c":59.17,"h":59.6,"l":58.43,"n":44005,"o":59.6,"t":"2026-05-28T04:00:00Z","v":3138728,"vw":59.175057},{"c":58.32,"h":59.47,"l":58.175,"n":52545,"o":58.55,"t":"2026-05-29T04:00:00Z","v":7966002,"vw":58.443306},{"c":58.72,"h":59.21,"l":57.88,"n":67888,"o":58.11,"t":"2026-06-01T04:00:00Z","v":5553687,"vw":58.754514},{"c":60.16,"h":60.32,"l":58.63,"n":59033,"o":58.74,"t":"2026-06-02T04:00:00Z","v":5343161,"vw":59.490772},{"c":60.6,"h":61.24,"l":60.06,"n":51752,"o":60.22,"t":"2026-06-03T04:00:00Z","v":3336807,"vw":60.656962},{"c":61.47,"h":61.71,"l":60.46,"n":46316,"o":61.12,"t":"2026-06-04T04:00:00Z","v":3340282,"vw":61.445592},{"c":61.28,"h":61.75,"l":60.95,"n":42338,"o":61.63,"t":"2026-06-05T04:00:00Z","v":2328464,"vw":61.275322},{"c":61.16,"h":61.44,"l":60.44,"n":40422,"o":60.7,"t":"2026-06-08T04:00:00Z","v":3014929,"vw":61.038308},{"c":62.78,"h":62.83,"l":61.13,"n":54324,"o":61.6,"t":"2026-06-09T04:00:00Z","v":4159104,"vw":62.315089},{"c":60.06,"h":63.4,"l":59.973,"n":43512,"o":62.59,"t":"2026-06-10T04:00:00Z","v":3104691,"vw":61.131358},{"c":59.84,"h":60.5,"l":58.73,"n":44663,"o":60.29,"t":"2026-06-11T04:00:00Z","v":2940813,"vw":59.631477},{"c":60.14,"h":60.805,"l":59.615,"n":35574,"o":59.63,"t":"2026-06-12T04:00:00Z","v":2171988,"vw":60.223875},{"c":60.28,"h":61.16,"l":59.67,"n":43512,"o":60.94,"t":"2026-06-15T04:00:00Z","v":3108269,"vw":60.254758},{"c":61.43,"h":61.52,"l":60,"n":38290,"o":60.53,"t":"2026-06-16T04:00:00Z","v":2653541,"vw":61.276485},{"c":60.68,"h":63,"l":60.62,"n":46585,"o":61.31,"t":"2026-06-17T04:00:00Z","v":3440607,"vw":61.60996},{"c":61.03,"h":61.4,"l":60.39,"n":36694,"o":61.4,"t":"2026-06-18T04:00:00Z","v":5619770,"vw":60.992904},{"c":61.67,"h":62.095,"l":60.6822,"n":34848,"o":61.06,"t":"2026-06-22T04:00:00Z","v":2562957,"vw":61.726872},{"c":60.34,"h":61.31,"l":60.1,"n":29431,"o":61.17,"t":"2026-06-23T04:00:00Z","v":1883022,"vw":60.454377},{"c":60.39,"h":61.09,"l":59.73,"n":42913,"o":60.94,"t":"2026-06-24T04:00:00Z","v":3329583,"vw":60.362331},{"c":61.73,"h":61.985,"l":60.6679,"n":37187,"o":60.9,"t":"2026-06-25T04:00:00Z","v":2595998,"vw":61.553319},{"c":61.48,"h":61.73,"l":61.01,"n":38061,"o":61.63,"t":"2026-06-26T04:00:00Z","v":3560416,"vw":61.446805},{"c":60.67,"h":61.41,"l":60.19,"n":34503,"o":61.13,"t":"2026-06-29T04:00:00Z","v":1938088,"vw":60.639672},{"c":61.09,"h":61.345,"l":60.12,"n":32217,"o":60.43,"t":"2026-06-30T04:00:00Z","v":2851436,"vw":61.066408},{"c":61.8,"h":62.4,"l":60.82,"n":35195,"o":61.18,"t":"2026-07-01T04:00:00Z","v":2231337,"vw":61.770651},{"c":62.65,"h":62.75,"l":61.72,"n":40852,"o":62.08,"t":"2026-07-02T04:00:00Z","v":3354838,"vw":62.408332},{"c":63.6,"h":64.335,"l":62.18,"n":49980,"o":62.54,"t":"2026-07-06T04:00:00Z","v":3335215,"vw":63.66893},{"c":62.55,"h":63.67,"l":62.32,"n":36042,"o":63.63,"t":"2026-07-07T04:00:00Z","v":2079747,"vw":62.673803},{"c":61.27,"h":62,"l":60.8403,"n":31087,"o":61.92,"t":"2026-07-08T04:00:00Z","v":1867160,"vw":61.2173},{"c":61.15,"h":61.66,"l":60.85,"n":32405,"o":61.43,"t":"2026-07-09T04:00:00Z","v":2462302,"vw":61.122278},{"c":62.2,"h":62.5053,"l":61.17,"n":24680,"o":61.17,"t":"2026-07-10T04:00:00Z","v":1544304,"vw":62.186989},{"c":62.31,"h":62.87,"l":61.9,"n":29120,"o":62.35,"t":"2026-07-13T04:00:00Z","v":2209800,"vw":62.279164},{"c":60.68,"h":62.52,"l":60.45,"n":46518,"o":62.45,"t":"2026-07-14T04:00:00Z","v":3002531,"vw":60.909044},{"c":60.52,"h":61.38,"l":60.139,"n":30428,"o":60.42,"t":"2026-07-15T04:00:00Z","v":2234452,"vw":60.551387},{"c":62.45,"h":62.505,"l":60.53,"n":28238,"o":60.68,"t":"2026-07-16T04:00:00Z","v":1969860,"vw":62.197758},{"c":61.78,"h":63.06,"l":61.59,"n":34593,"o":62,"t":"2026-07-17T04:00:00Z","v":2804289,"vw":61.946015},{"c":60.99,"h":61.7,"l":60.89,"n":29467,"o":61.7,"t":"2026-07-20T04:00:00Z","v":1807714,"vw":61.063327},{"c":60.67,"h":61.54,"l":60.55,"n":33253,"o":61.2,"t":"2026-07-21T04:00:00Z","v":2496543,"vw":60.807151},{"c":60.25,"h":60.98,"l":60,"n":35444,"o":60.67,"t":"2026-07-22T04:00:00Z","v":2276058,"vw":60.314199},{"c":60.62,"h":61.03,"l":58.27,"n":35563,"o":59.46,"t":"2026-07-23T04:00:00Z","v":3673215,"vw":60.614796},{"c":62.31,"h":62.5,"l":60.565,"n":37545,"o":60.88,"t":"2026-07-24T04:00:00Z","v":2757929,"vw":62.164104},{"c":62.92,"h":63.12,"l":62.18,"n":34269,"o":62.5,"t":"2026-07-27T04:00:00Z","v":2472059,"vw":62.787185},{"c":64.09,"h":64.56,"l":63.175,"n":52387,"o":63.5,"t":"2026-07-28T04:00:00Z","v":4220236,"vw":64.026982},{"c":59.54,"h":62.75,"l":58.22,"n":91838,"o":62.25,"t":"2026-07-29T04:00:00Z","v":6906088,"vw":59.962031},{"c":58.48,"h":60.05,"l":57.48,"n":60351,"o":59.96,"t":"2026-07-30T04:00:00Z","v":4601888,"vw":58.290045},{"c":59.21,"h":59.41,"l":57.61,"n":43421,"o":58.16,"t":"2026-07-31T04:00:00Z","v":3560378,"vw":59.063575},{"c":59.46,"h":60.16,"l":59.13,"n":40231,"o":59.24,"t":"2026-08-03T04:00:00Z","v":2937526,"vw":59.571065},{"c":60.51,"h":60.7,"l":59.22,"n":38277,"o":59.64,"t":"2026-08-04T04:00:00Z","v":3078470,"vw":60.330707},{"c":61.34,"h":61.56,"l":60.185,"n":35061,"o":60.64,"t":"2026-08-05T04:00:00Z","v":2572624,"vw":61.223183},{"c":60.87,"h":61.95,"l":60.8,"n":30604,"o":61.5,"t":"2026-08-06T04:00:00Z","v":2275234,"vw":61.124119},{"c":61.71,"h":62.17,"l":60.415,"n":36024,"o":60.67,"t":"2026-08-07T04:00:00Z","v":2503142,"vw":61.706473},{"c":61.75,"h":62.07,"l":61.025,"n":26513,"o":62.07,"t":"2026-08-10T04:00:00Z","v":2021208,"vw":61.636293},{"c":61.68,"h":62.625,"l":61.63,"n":26510,"o":61.69,"t":"2026-08-11T04:00:00Z","v":1625649,"vw":61.905892},{"c":61.54,"h":61.68,"l":60.875,"n":24566,"o":61.47,"t":"2026-08-12T04:00:00Z","v":1392423,"vw":61.42165},{"c":61.81,"h":61.925,"l":60.88,"n":25605,"o":61.89,"t":"2026-08-13T04:00:00Z","v":1962440,"vw":61.612372},{"c":61.62,"h":61.85,"l":61.4301,"n":20300,"o":61.69,"t":"2026-08-14T04:00:00Z","v":1715986,"vw":61.603855},{"c":60.64,"h":61.6,"l":60.5,"n":22976,"o":61.32,"t":"2026-08-17T04:00:00Z","v":1609984,"vw":60.878661},{"c":59.45,"h":61.15,"l":59.4,"n":26631,"o":60.78,"t":"2026-08-18T04:00:00Z","v":1882732,"vw":59.72787},{"c":58.9,"h":60.345,"l":58.87,"n":28968,"o":59.59,"t":"2026-08-19T04:00:00Z","v":1947469,"vw":59.264014},{"c":59.4,"h":59.6,"l":58.57,"n":31172,"o":58.57,"t":"2026-08-20T04:00:00Z","v":2344956,"vw":59.330332},{"c":60.08,"h":60.265,"l":59.61,"n":36646,"o":59.84,"t":"2026-08-21T04:00:00Z","v":1755529,"vw":60.003556},{"c":60.46,"h":60.68,"l":60.15,"n":31648,"o":60.29,"t":"2026-08-24T04:00:00Z","v":1910051,"vw":60.468508},{"c":59.5,"h":60.52,"l":59.42,"n":28415,"o":60.52,"t":"2026-08-25T04:00:00Z","v":2220538,"vw":59.644498},{"c":60.25,"h":60.8,"l":59.7,"n":28395,"o":59.7,"t":"2026-08-26T04:00:00Z","v":1679334,"vw":60.304544},{"c":59.92,"h":60.36,"l":59.635,"n":27415,"o":59.96,"t":"2026-08-27T04:00:00Z","v":1873598,"vw":60.060776},{"c":59.69,"h":60.635,"l":59.19,"n":24393,"o":60.23,"t":"2026-08-28T04:00:00Z","v":1544603,"vw":59.662442},{"c":58.84,"h":59.6299,"l":58.75,"n":28071,"o":59.39,"t":"2026-08-31T04:00:00Z","v":3019092,"vw":58.962248},{"c":56.8,"h":59.01,"l":56.69,"n":46884,"o":58.67,"t":"2026-09-01T04:00:00Z","v":4219202,"vw":57.488281},{"c":56.6,"h":57.53,"l":56.12,"n":35370,"o":57.42,"t":"2026-09-02T04:00:00Z","v":2540000,"vw":56.723712},{"c":57.57,"h":57.66,"l":56.71,"n":38628,"o":57.1,"t":"2026-09-03T04:00:00Z","v":2958233,"vw":57.42678},{"c":56.94,"h":57.46,"l":56.83,"n":28595,"o":57.18,"t":"2026-09-04T04:00:00Z","v":2247355,"vw":57.054939},{"c":56.51,"h":57.04,"l":56.24,"n":28937,"o":56.52,"t":"2026-09-08T04:00:00Z","v":2202660,"vw":56.547392},{"c":55.81,"h":56.61,"l":55.77,"n":27865,"o":56.19,"t":"2026-09-09T04:00:00Z","v":2190312,"vw":56.012063},{"c":54.51,"h":55.465,"l":54.1325,"n":27044,"o":55.45,"t":"2026-09-10T04:00:00Z","v":1496537,"vw":54.511162},{"c":54.69,"h":55.195,"l":54.59,"n":21218,"o":55.16,"t":"2026-09-11T04:00:00Z","v":1251790,"vw":54.767874},{"c":55.19,"h":55.34,"l":54.265,"n":28379,"o":55.34,"t":"2026-09-14T04:00:00Z","v":1823281,"vw":55.096919},{"c":56.45,"h":56.825,"l":54.99,"n":38389,"o":55.19,"t":"2026-09-15T04:00:00Z","v":2979933,"vw":56.319133},{"c":55.3,"h":56.48,"l":54.74,"n":30037,"o":56.48,"t":"2026-09-16T04:00:00Z","v":2392606,"vw":55.408651},{"c":55.07,"h":55.77,"l":54.81,"n":30835,"o":55.77,"t":"2026-09-17T04:00:00Z","v":2340419,"vw":55.082914},{"c":55,"h":55.1,"l":54.38,"n":30855,"o":55.1,"t":"2026-09-18T04:00:00Z","v":4819487,"vw":54.924763},{"c":55.09,"h":55.56,"l":54.85,"n":23785,"o":55.18,"t":"2026-09-21T04:00:00Z","v":1614558,"vw":55.150498},{"c":55.95,"h":56.11,"l":55.32,"n":26326,"o":55.81,"t":"2026-09-22T04:00:00Z","v":1651102,"vw":55.829282},{"c":56.26,"h":56.405,"l":55.59,"n":25192,"o":55.68,"t":"2026-09-23T04:00:00Z","v":1645687,"vw":56.192104},{"c":55.44,"h":56.285,"l":55.32,"n":27224,"o":56.14,"t":"2026-09-24T04:00:00Z","v":2207071,"vw":55.570575},{"c":56.09,"h":56.44,"l":55.41,"n":24703,"o":55.45,"t":"2026-09-25T04:00:00Z","v":1699896,"vw":56.123989},{"c":55.76,"h":55.89,"l":55.12,"n":29241,"o":55.6,"t":"2026-09-28T04:00:00Z","v":1918305,"vw":55.653949},{"c":55.41,"h":55.76,"l":54.76,"n":25077,"o":55.56,"t":"2026-09-29T04:00:00Z","v":1565162,"vw":55.258664},{"c":54.81,"h":55.51,"l":54.81,"n":23633,"o":55.51,"t":"2026-09-30T04:00:00Z","v":2115220,"vw":54.949412},{"c":55.84,"h":55.915,"l":54.64,"n":26902,"o":54.81,"t":"2026-10-01T04:00:00Z","v":2154352,"vw":55.387662},{"c":57.47,"h":57.69,"l":56.0575,"n":32919,"o":56.35,"t":"2026-10-02T04:00:00Z","v":2585540,"vw":57.205166},{"c":57.38,"h":57.92,"l":56.98,"n":48999,"o":57.35,"t":"2026-10-05T04:00:00Z","v":3653129,"vw":57.463206},{"c":57.89,"h":58.28,"l":57.545,"n":35953,"o":57.67,"t":"2026-10-06T04:00:00Z","v":2452342,"vw":57.932769},{"c":56.52,"h":57.59,"l":56.06,"n":27891,"o":57.54,"t":"2026-10-07T04:00:00Z","v":1772934,"vw":56.548978},{"c":56.42,"h":56.65,"l":55.5701,"n":31431,"o":56.36,"t":"2026-10-08T04:00:00Z","v":2190770,"vw":56.343458},{"c":57.26,"h":57.285,"l":56.43,"n":24661,"o":57.01,"t":"2026-10-09T04:00:00Z","v":1582784,"vw":57.124867},{"c":57.37,"h":58,"l":57.1,"n":19247,"o":57.26,"t":"2026-10-12T04:00:00Z","v":1056930,"vw":57.469169},{"c":58.07,"h":58.09,"l":56.945,"n":26797,"o":57.68,"t":"2026-10-13T04:00:00Z","v":1898755,"vw":57.736829},{"c":57.24,"h":58.075,"l":57.08,"n":29290,"o":57.79,"t":"2026-10-14T04:00:00Z","v":2129741,"vw":57.284027},{"c":57.78,"h":58.105,"l":56.87,"n":28909,"o":57.57,"t":"2026-10-15T04:00:00Z","v":1988730,"vw":57.650565},{"c":57.79,"h":58.54,"l":57.26,"n":22052,"o":57.97,"t":"2026-10-16T04:00:00Z","v":1301815,"vw":57.780026},{"c":57.48,"h":57.975,"l":57.29,"n":18785,"o":57.78,"t":"2026-10-19T04:00:00Z","v":1181184,"vw":57.520495},{"c":58.36,"h":58.65,"l":57.44,"n":27086,"o":57.46,"t":"2026-10-20T04:00:00Z","v":2086812,"vw":58.256095},{"c":58.64,"h":58.88,"l":58.27,"n":27068,"o":58.47,"t":"2026-10-21T04:00:00Z","v":2281086,"vw":58.595494},{"c":60.05,"h":60.12,"l":57.32,"n":41064,"o":57.97,"t":"2026-10-22T04:00:00Z","v":2818011,"vw":59.378347}],"volatilityBars":[{"c":55.59,"h":56.085,"l":55.5,"n":339,"o":55.81,"t":"2026-09-22T13:30:00Z","v":31445,"vw":55.681807},{"c":55.455,"h":55.59,"l":55.32,"n":406,"o":55.59,"t":"2026-09-22T13:45:00Z","v":16095,"vw":55.405745},{"c":55.57,"h":55.63,"l":55.44,"n":637,"o":55.45,"t":"2026-09-22T14:00:00Z","v":29926,"vw":55.540039},{"c":55.44,"h":55.52,"l":55.34,"n":548,"o":55.51,"t":"2026-09-22T14:15:00Z","v":25199,"vw":55.402999},{"c":55.48,"h":55.62,"l":55.41,"n":651,"o":55.41,"t":"2026-09-22T14:30:00Z","v":18372,"vw":55.504784},{"c":55.455,"h":55.51,"l":55.37,"n":751,"o":55.43,"t":"2026-09-22T14:45:00Z","v":28901,"vw":55.434661},{"c":55.46,"h":55.57,"l":55.375,"n":977,"o":55.47,"t":"2026-09-22T15:00:00Z","v":85290,"vw":55.478035},{"c":55.595,"h":55.6,"l":55.38,"n":785,"o":55.47,"t":"2026-09-22T15:15:00Z","v":29484,"vw":55.449446},{"c":55.49,"h":55.61,"l":55.46,"n":713,"o":55.59,"t":"2026-09-22T15:30:00Z","v":21730,"vw":55.524695},{"c":55.545,"h":55.55,"l":55.46,"n":634,"o":55.49,"t":"2026-09-22T15:45:00Z","v":23632,"vw":55.516242},{"c":55.67,"h":55.67,"l":55.54,"n":906,"o":55.57,"t":"2026-09-22T16:00:00Z","v":32172,"vw":55.584576},{"c":55.61,"h":55.67,"l":55.59,"n":659,"o":55.67,"t":"2026-09-22T16:15:00Z","v":18611,"vw":55.628854},{"c":55.695,"h":55.71,"l":55.62,"n":604,"o":55.62,"t":"2026-09-22T16:30:00Z","v":18797,"vw":55.686225},{"c":55.81,"h":55.82,"l":55.73,"n":935,"o":55.73,"t":"2026-09-22T16:45:00Z","v":27272,"vw":55.781794},{"c":55.71,"h":55.835,"l":55.71,"n":779,"o":55.82,"t":"2026-09-22T17:00:00Z","v":24175,"vw":55.785261},{"c":55.725,"h":55.74,"l":55.6729,"n":796,"o":55.695,"t":"2026-09-22T17:15:00Z","v":27300,"vw":55.708489},{"c":55.7,"h":55.75,"l":55.66,"n":759,"o":55.74,"t":"2026-09-22T17:30:00Z","v":22207,"vw":55.705671},{"c":55.86,"h":55.87,"l":55.6901,"n":1065,"o":55.6901,"t":"2026-09-22T17:45:00Z","v":43209,"vw":55.77923},{"c":55.91,"h":55.96,"l":55.825,"n":1126,"o":55.85,"t":"2026-09-22T18:00:00Z","v":40908,"vw":55.911103},{"c":55.88,"h":55.94,"l":55.87,"n":786,"o":55.91,"t":"2026-09-22T18:15:00Z","v":24177,"vw":55.905951},{"c":55.76,"h":55.88,"l":55.74,"n":912,"o":55.86,"t":"2026-09-22T18:30:00Z","v":26557,"vw":55.8225},{"c":55.8,"h":55.815,"l":55.73,"n":951,"o":55.765,"t":"2026-09-22T18:45:00Z","v":34957,"vw":55.777888},{"c":55.83,"h":55.88,"l":55.79,"n":1023,"o":55.79,"t":"2026-09-22T19:00:00Z","v":39309,"vw":55.831834},{"c":55.86,"h":55.88,"l":55.8,"n":1175,"o":55.83,"t":"2026-09-22T19:15:00Z","v":43772,"vw":55.849716},{"c":55.96,"h":55.98,"l":55.85,"n":1885,"o":55.865,"t":"2026-09-22T19:30:00Z","v":81760,"vw":55.92109},{"c":55.95,"h":56.11,"l":55.925,"n":4386,"o":55.97,"t":"2026-09-22T19:45:00Z","v":251333,"vw":55.997266},{"c":55.95,"h":55.95,"l":55.94,"n":77,"o":55.94,"t":"2026-09-22T20:00:00Z","v":530811,"vw":55.949933},{"c":56.05,"h":56.05,"l":56.05,"n":5,"o":56.05,"t":"2026-09-23T13:15:00Z","v":201,"vw":56.05},{"c":55.825,"h":56.1588,"l":55.62,"n":460,"o":55.68,"t":"2026-09-23T13:30:00Z","v":22490,"vw":55.793441},{"c":55.98,"h":55.98,"l":55.59,"n":436,"o":55.755,"t":"2026-09-23T13:45:00Z","v":17472,"vw":55.775324},{"c":56.3,"h":56.36,"l":56.0039,"n":809,"o":56.0039,"t":"2026-09-23T14:00:00Z","v":32880,"vw":56.176093},{"c":56.06,"h":56.405,"l":56.06,"n":711,"o":56.29,"t":"2026-09-23T14:15:00Z","v":22583,"vw":56.258818},{"c":55.94,"h":56.185,"l":55.94,"n":611,"o":56.13,"t":"2026-09-23T14:30:00Z","v":20574,"vw":56.080138},{"c":56.02,"h":56.02,"l":55.87,"n":720,"o":55.875,"t":"2026-09-23T14:45:00Z","v":32928,"vw":55.912198},{"c":56.155,"h":56.18,"l":55.99,"n":600,"o":56.02,"t":"2026-09-23T15:00:00Z","v":21917,"vw":56.083367},{"c":56.12,"h":56.26,"l":56.12,"n":572,"o":56.15,"t":"2026-09-23T15:15:00Z","v":16378,"vw":56.212594},{"c":56.25,"h":56.25,"l":56.09,"n":528,"o":56.12,"t":"2026-09-23T15:30:00Z","v":19153,"vw":56.150796},{"c":56.255,"h":56.325,"l":56.23,"n":528,"o":56.245,"t":"2026-09-23T15:45:00Z","v":16076,"vw":56.273535},{"c":56.29,"h":56.29,"l":56.14,"n":518,"o":56.24,"t":"2026-09-23T16:00:00Z","v":15846,"vw":56.201683},{"c":56.37,"h":56.37,"l":56.255,"n":559,"o":56.28,"t":"2026-09-23T16:15:00Z","v":15386,"vw":56.295009},{"c":56.34,"h":56.4,"l":56.3,"n":612,"o":56.38,"t":"2026-09-23T16:30:00Z","v":16532,"vw":56.346001},{"c":56.345,"h":56.37,"l":56.32,"n":577,"o":56.36,"t":"2026-09-23T16:45:00Z","v":14578,"vw":56.3434},{"c":56.365,"h":56.365,"l":56.2406,"n":602,"o":56.345,"t":"2026-09-23T17:00:00Z","v":21939,"vw":56.292705},{"c":56.31,"h":56.36,"l":56.275,"n":627,"o":56.36,"t":"2026-09-23T17:15:00Z","v":24640,"vw":56.315655},{"c":56.2,"h":56.31,"l":56.15,"n":671,"o":56.31,"t":"2026-09-23T17:30:00Z","v":21599,"vw":56.21158},{"c":56.225,"h":56.23,"l":56.13,"n":742,"o":56.19,"t":"2026-09-23T17:45:00Z","v":41339,"vw":56.194519},{"c":56.17,"h":56.28,"l":56.16,"n":1090,"o":56.23,"t":"2026-09-23T18:00:00Z","v":75773,"vw":56.218657},{"c":56.1,"h":56.1874,"l":56.095,"n":523,"o":56.15,"t":"2026-09-23T18:15:00Z","v":18217,"vw":56.133072},{"c":56.15,"h":56.22,"l":56.05,"n":1156,"o":56.1,"t":"2026-09-23T18:30:00Z","v":95693,"vw":56.133883},{"c":56.08,"h":56.135,"l":56.03,"n":891,"o":56.135,"t":"2026-09-23T18:45:00Z","v":31850,"vw":56.076304},{"c":56.13,"h":56.16,"l":56.06,"n":957,"o":56.08,"t":"2026-09-23T19:00:00Z","v":37494,"vw":56.101426},{"c":56.11,"h":56.165,"l":56.065,"n":1212,"o":56.13,"t":"2026-09-23T19:15:00Z","v":41461,"vw":56.109576},{"c":56.11,"h":56.155,"l":56.075,"n":2047,"o":56.11,"t":"2026-09-23T19:30:00Z","v":78907,"vw":56.106806},{"c":56.29,"h":56.3,"l":56.02,"n":5915,"o":56.1,"t":"2026-09-23T19:45:00Z","v":361043,"vw":56.181984},{"c":56.26,"h":56.26,"l":56.26,"n":55,"o":56.26,"t":"2026-09-23T20:00:00Z","v":438225,"vw":56.26},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-09-23T20:15:00Z","v":6825,"vw":56.26},{"c":55.93,"h":56.14,"l":55.73,"n":296,"o":56.14,"t":"2026-09-24T13:30:00Z","v":15802,"vw":56.016773},{"c":56.12,"h":56.155,"l":55.85,"n":449,"o":55.945,"t":"2026-09-24T13:45:00Z","v":18882,"vw":55.979401},{"c":56.23,"h":56.285,"l":56.12,"n":725,"o":56.12,"t":"2026-09-24T14:00:00Z","v":39547,"vw":56.210774},{"c":55.97,"h":56.255,"l":55.92,"n":618,"o":56.21,"t":"2026-09-24T14:15:00Z","v":26944,"vw":56.098577},{"c":55.99,"h":56.11,"l":55.95,"n":802,"o":55.95,"t":"2026-09-24T14:30:00Z","v":24969,"vw":56.04797},{"c":55.93,"h":55.99,"l":55.9,"n":595,"o":55.97,"t":"2026-09-24T14:45:00Z","v":17676,"vw":55.940004},{"c":55.83,"h":55.925,"l":55.83,"n":613,"o":55.925,"t":"2026-09-24T15:00:00Z","v":15052,"vw":55.872414},{"c":55.7986,"h":55.83,"l":55.77,"n":319,"o":55.8,"t":"2026-09-24T15:15:00Z","v":8275,"vw":55.798859},{"c":55.82,"h":55.83,"l":55.77,"n":574,"o":55.78,"t":"2026-09-24T15:30:00Z","v":16261,"vw":55.799492},{"c":55.8,"h":55.82,"l":55.745,"n":420,"o":55.82,"t":"2026-09-24T15:45:00Z","v":10512,"vw":55.785821},{"c":55.76,"h":55.78,"l":55.7,"n":418,"o":55.77,"t":"2026-09-24T16:00:00Z","v":13300,"vw":55.736722},{"c":56.0101,"h":56.16,"l":55.78,"n":1049,"o":55.78,"t":"2026-09-24T16:15:00Z","v":38212,"vw":55.990805},{"c":56.06,"h":56.14,"l":55.985,"n":480,"o":56.01,"t":"2026-09-24T16:30:00Z","v":14449,"vw":56.041216},{"c":55.96,"h":56.0433,"l":55.96,"n":485,"o":56.01,"t":"2026-09-24T16:45:00Z","v":16935,"vw":56.008845},{"c":55.9699,"h":55.9699,"l":55.87,"n":663,"o":55.94,"t":"2026-09-24T17:00:00Z","v":26385,"vw":55.907136},{"c":55.81,"h":55.97,"l":55.785,"n":715,"o":55.92,"t":"2026-09-24T17:15:00Z","v":28467,"vw":55.860222},{"c":55.695,"h":55.83,"l":55.62,"n":792,"o":55.82,"t":"2026-09-24T17:30:00Z","v":25286,"vw":55.690238},{"c":55.75,"h":55.765,"l":55.67,"n":638,"o":55.67,"t":"2026-09-24T17:45:00Z","v":20968,"vw":55.712093},{"c":55.83,"h":55.845,"l":55.6801,"n":867,"o":55.77,"t":"2026-09-24T18:00:00Z","v":28819,"vw":55.770371},{"c":55.945,"h":55.975,"l":55.84,"n":756,"o":55.84,"t":"2026-09-24T18:15:00Z","v":27194,"vw":55.896095},{"c":55.985,"h":56,"l":55.79,"n":980,"o":55.93,"t":"2026-09-24T18:30:00Z","v":39758,"vw":55.895209},{"c":55.98,"h":56.05,"l":55.93,"n":925,"o":55.98,"t":"2026-09-24T18:45:00Z","v":43823,"vw":56.014027},{"c":55.93,"h":55.995,"l":55.91,"n":1063,"o":55.975,"t":"2026-09-24T19:00:00Z","v":45726,"vw":55.947698},{"c":55.74,"h":55.935,"l":55.73,"n":1745,"o":55.93,"t":"2026-09-24T19:15:00Z","v":87887,"vw":55.800232},{"c":55.58,"h":55.76,"l":55.57,"n":2312,"o":55.73,"t":"2026-09-24T19:30:00Z","v":128289,"vw":55.675459},{"c":55.43,"h":55.58,"l":55.32,"n":7370,"o":55.58,"t":"2026-09-24T19:45:00Z","v":555956,"vw":55.410664},{"c":55.44,"h":55.44,"l":55.44,"n":59,"o":55.44,"t":"2026-09-24T20:00:00Z","v":852691,"vw":55.44},{"c":55.62,"h":55.84,"l":55.45,"n":236,"o":55.45,"t":"2026-09-25T13:30:00Z","v":13378,"vw":55.51462},{"c":55.62,"h":55.755,"l":55.57,"n":656,"o":55.645,"t":"2026-09-25T13:45:00Z","v":39201,"vw":55.673524},{"c":55.67,"h":55.67,"l":55.41,"n":797,"o":55.62,"t":"2026-09-25T14:00:00Z","v":28370,"vw":55.568229},{"c":55.66,"h":55.7415,"l":55.63,"n":675,"o":55.69,"t":"2026-09-25T14:15:00Z","v":24107,"vw":55.678828},{"c":55.78,"h":55.81,"l":55.6,"n":613,"o":55.64,"t":"2026-09-25T14:30:00Z","v":17014,"vw":55.682703},{"c":55.905,"h":55.905,"l":55.75,"n":726,"o":55.77,"t":"2026-09-25T14:45:00Z","v":31936,"vw":55.849129},{"c":55.84,"h":55.97,"l":55.765,"n":569,"o":55.905,"t":"2026-09-25T15:00:00Z","v":14616,"vw":55.902431},{"c":55.85,"h":55.94,"l":55.81,"n":399,"o":55.82,"t":"2026-09-25T15:15:00Z","v":16348,"vw":55.846527},{"c":55.79,"h":55.93,"l":55.79,"n":671,"o":55.845,"t":"2026-09-25T15:30:00Z","v":26505,"vw":55.880668},{"c":56.18,"h":56.185,"l":55.79,"n":1108,"o":55.79,"t":"2026-09-25T15:45:00Z","v":44775,"vw":55.928472},{"c":56.345,"h":56.41,"l":56.205,"n":546,"o":56.21,"t":"2026-09-25T16:00:00Z","v":26912,"vw":56.332472},{"c":56.31,"h":56.44,"l":56.28,"n":1227,"o":56.35,"t":"2026-09-25T16:15:00Z","v":105981,"vw":56.374127},{"c":56.21,"h":56.31,"l":56.14,"n":748,"o":56.31,"t":"2026-09-25T16:30:00Z","v":43176,"vw":56.236157},{"c":56.205,"h":56.32,"l":56.15,"n":848,"o":56.215,"t":"2026-09-25T16:45:00Z","v":57730,"vw":56.257306},{"c":56.24,"h":56.29,"l":56.21,"n":440,"o":56.22,"t":"2026-09-25T17:00:00Z","v":12116,"vw":56.244034},{"c":56.29,"h":56.29,"l":56.1301,"n":654,"o":56.24,"t":"2026-09-25T17:15:00Z","v":24984,"vw":56.197758},{"c":56.27,"h":56.31,"l":56.15,"n":612,"o":56.31,"t":"2026-09-25T17:30:00Z","v":23174,"vw":56.253979},{"c":56.23,"h":56.28,"l":56.22,"n":545,"o":56.27,"t":"2026-09-25T17:45:00Z","v":16460,"vw":56.246602},{"c":56.16,"h":56.23,"l":56.105,"n":822,"o":56.23,"t":"2026-09-25T18:00:00Z","v":25539,"vw":56.166987},{"c":56.165,"h":56.21,"l":56.11,"n":778,"o":56.195,"t":"2026-09-25T18:15:00Z","v":26434,"vw":56.1611},{"c":56.14,"h":56.175,"l":56.08,"n":813,"o":56.16,"t":"2026-09-25T18:30:00Z","v":33077,"vw":56.136904},{"c":56.06,"h":56.15,"l":56.055,"n":713,"o":56.14,"t":"2026-09-25T18:45:00Z","v":25836,"vw":56.095706},{"c":56.249,"h":56.26,"l":56.04,"n":1131,"o":56.07,"t":"2026-09-25T19:00:00Z","v":66217,"vw":56.110116},{"c":56.15,"h":56.28,"l":56.14,"n":1201,"o":56.25,"t":"2026-09-25T19:15:00Z","v":53770,"vw":56.217439},{"c":56.28,"h":56.28,"l":56.15,"n":1516,"o":56.15,"t":"2026-09-25T19:30:00Z","v":71713,"vw":56.21276},{"c":56.09,"h":56.43,"l":56.05,"n":5008,"o":56.28,"t":"2026-09-25T19:45:00Z","v":380725,"vw":56.224831},{"c":56.09,"h":56.09,"l":56.09,"n":78,"o":56.09,"t":"2026-09-25T20:00:00Z","v":422350,"vw":56.09},{"c":55.565,"h":55.73,"l":55.2,"n":834,"o":55.6,"t":"2026-09-28T13:30:00Z","v":55074,"vw":55.528941},{"c":55.73,"h":55.765,"l":55.54,"n":1217,"o":55.57,"t":"2026-09-28T13:45:00Z","v":108135,"vw":55.652069},{"c":55.76,"h":55.89,"l":55.51,"n":990,"o":55.68,"t":"2026-09-28T14:00:00Z","v":58441,"vw":55.692382},{"c":55.75,"h":55.785,"l":55.63,"n":969,"o":55.78,"t":"2026-09-28T14:15:00Z","v":69174,"vw":55.717605},{"c":55.57,"h":55.76,"l":55.47,"n":1492,"o":55.76,"t":"2026-09-28T14:30:00Z","v":67260,"vw":55.562663},{"c":55.305,"h":55.55,"l":55.305,"n":908,"o":55.54,"t":"2026-09-28T14:45:00Z","v":29444,"vw":55.439586},{"c":55.24,"h":55.32,"l":55.21,"n":984,"o":55.305,"t":"2026-09-28T15:00:00Z","v":27101,"vw":55.250341},{"c":55.19,"h":55.265,"l":55.12,"n":1049,"o":55.26,"t":"2026-09-28T15:15:00Z","v":29238,"vw":55.188241},{"c":55.27,"h":55.3,"l":55.2,"n":764,"o":55.21,"t":"2026-09-28T15:30:00Z","v":19935,"vw":55.248177},{"c":55.1575,"h":55.255,"l":55.145,"n":809,"o":55.25,"t":"2026-09-28T15:45:00Z","v":20250,"vw":55.178026},{"c":55.35,"h":55.39,"l":55.17,"n":756,"o":55.18,"t":"2026-09-28T16:00:00Z","v":28594,"vw":55.299857},{"c":55.73,"h":55.775,"l":55.34,"n":1257,"o":55.35,"t":"2026-09-28T16:15:00Z","v":59700,"vw":55.492344},{"c":55.545,"h":55.71,"l":55.44,"n":688,"o":55.71,"t":"2026-09-28T16:30:00Z","v":25401,"vw":55.570441},{"c":55.525,"h":55.535,"l":55.32,"n":898,"o":55.52,"t":"2026-09-28T16:45:00Z","v":42281,"vw":55.459848},{"c":55.65,"h":55.86,"l":55.44,"n":936,"o":55.55,"t":"2026-09-28T17:00:00Z","v":38516,"vw":55.598518},{"c":55.46,"h":55.66,"l":55.425,"n":770,"o":55.655,"t":"2026-09-28T17:15:00Z","v":29845,"vw":55.51559},{"c":55.57,"h":55.61,"l":55.43,"n":1200,"o":55.48,"t":"2026-09-28T17:30:00Z","v":67782,"vw":55.521697},{"c":55.72,"h":55.73,"l":55.544,"n":944,"o":55.58,"t":"2026-09-28T17:45:00Z","v":45925,"vw":55.661445},{"c":55.765,"h":55.765,"l":55.62,"n":844,"o":55.73,"t":"2026-09-28T18:00:00Z","v":46436,"vw":55.695284},{"c":55.652,"h":55.76,"l":55.62,"n":769,"o":55.76,"t":"2026-09-28T18:15:00Z","v":29307,"vw":55.682216},{"c":55.6406,"h":55.68,"l":55.6,"n":749,"o":55.65,"t":"2026-09-28T18:30:00Z","v":34988,"vw":55.649581},{"c":55.57,"h":55.655,"l":55.54,"n":1267,"o":55.645,"t":"2026-09-28T18:45:00Z","v":48463,"vw":55.590355},{"c":55.56,"h":55.59,"l":55.5,"n":1023,"o":55.585,"t":"2026-09-28T19:00:00Z","v":40875,"vw":55.55026},{"c":55.65,"h":55.705,"l":55.54,"n":1256,"o":55.55,"t":"2026-09-28T19:15:00Z","v":56991,"vw":55.618924},{"c":55.83,"h":55.85,"l":55.66,"n":1523,"o":55.66,"t":"2026-09-28T19:30:00Z","v":54266,"vw":55.775387},{"c":55.77,"h":55.845,"l":55.705,"n":3751,"o":55.83,"t":"2026-09-28T19:45:00Z","v":185869,"vw":55.764364},{"c":55.76,"h":55.76,"l":55.76,"n":71,"o":55.76,"t":"2026-09-28T20:00:00Z","v":489726,"vw":55.76},{"c":55.6,"h":55.76,"l":55.35,"n":588,"o":55.56,"t":"2026-09-29T13:30:00Z","v":48899,"vw":55.534404},{"c":55.21,"h":55.61,"l":55.18,"n":532,"o":55.61,"t":"2026-09-29T13:45:00Z","v":28268,"vw":55.368808},{"c":55.315,"h":55.32,"l":55.17,"n":879,"o":55.215,"t":"2026-09-29T14:00:00Z","v":50087,"vw":55.246626},{"c":55.115,"h":55.34,"l":55.09,"n":645,"o":55.32,"t":"2026-09-29T14:15:00Z","v":26191,"vw":55.232022},{"c":55.2,"h":55.2,"l":55.02,"n":771,"o":55.13,"t":"2026-09-29T14:30:00Z","v":29569,"vw":55.090989},{"c":55.13,"h":55.19,"l":55.07,"n":730,"o":55.15,"t":"2026-09-29T14:45:00Z","v":33894,"vw":55.144962},{"c":54.925,"h":55.1153,"l":54.92,"n":570,"o":55.1153,"t":"2026-09-29T15:00:00Z","v":19943,"vw":55.024024},{"c":54.93,"h":55.01,"l":54.92,"n":584,"o":54.965,"t":"2026-09-29T15:15:00Z","v":32816,"vw":54.950753},{"c":54.94,"h":55.05,"l":54.9,"n":568,"o":54.93,"t":"2026-09-29T15:30:00Z","v":16104,"vw":54.987006},{"c":54.865,"h":55.06,"l":54.86,"n":722,"o":54.935,"t":"2026-09-29T15:45:00Z","v":19553,"vw":54.969752},{"c":54.79,"h":54.91,"l":54.79,"n":672,"o":54.87,"t":"2026-09-29T16:00:00Z","v":27691,"vw":54.848931},{"c":54.92,"h":54.94,"l":54.79,"n":741,"o":54.815,"t":"2026-09-29T16:15:00Z","v":30287,"vw":54.857937},{"c":54.885,"h":54.945,"l":54.87,"n":551,"o":54.93,"t":"2026-09-29T16:30:00Z","v":18133,"vw":54.894093},{"c":54.86,"h":54.89,"l":54.82,"n":607,"o":54.875,"t":"2026-09-29T16:45:00Z","v":23890,"vw":54.855402},{"c":54.91,"h":54.91,"l":54.82,"n":541,"o":54.855,"t":"2026-09-29T17:00:00Z","v":28225,"vw":54.871494},{"c":54.81,"h":54.915,"l":54.76,"n":517,"o":54.91,"t":"2026-09-29T17:15:00Z","v":18465,"vw":54.829899},{"c":54.96,"h":54.97,"l":54.83,"n":526,"o":54.835,"t":"2026-09-29T17:30:00Z","v":20185,"vw":54.89959},{"c":54.965,"h":55.03,"l":54.91,"n":703,"o":54.96,"t":"2026-09-29T17:45:00Z","v":30154,"vw":54.95728},{"c":54.97,"h":55.13,"l":54.96,"n":909,"o":54.98,"t":"2026-09-29T18:00:00Z","v":35453,"vw":55.04513},{"c":55.04,"h":55.18,"l":54.985,"n":1042,"o":54.985,"t":"2026-09-29T18:15:00Z","v":48379,"vw":55.122465},{"c":54.99,"h":55.105,"l":54.95,"n":1057,"o":55.035,"t":"2026-09-29T18:30:00Z","v":50131,"vw":55.024496},{"c":55.03,"h":55.04,"l":54.93,"n":986,"o":55.025,"t":"2026-09-29T18:45:00Z","v":48527,"vw":54.999254},{"c":55.08,"h":55.11,"l":55,"n":962,"o":55.04,"t":"2026-09-29T19:00:00Z","v":38803,"vw":55.048886},{"c":55.265,"h":55.27,"l":55.07,"n":1411,"o":55.07,"t":"2026-09-29T19:15:00Z","v":55609,"vw":55.183},{"c":55.3,"h":55.32,"l":55.22,"n":1755,"o":55.26,"t":"2026-09-29T19:30:00Z","v":72113,"vw":55.273737},{"c":55.42,"h":55.43,"l":55.275,"n":5085,"o":55.29,"t":"2026-09-29T19:45:00Z","v":275234,"vw":55.37242},{"c":55.41,"h":55.41,"l":55.41,"n":61,"o":55.41,"t":"2026-09-29T20:00:00Z","v":433390,"vw":55.41},{"c":55.4,"h":55.4,"l":55.4,"n":3,"o":55.4,"t":"2026-09-30T08:15:00Z","v":102,"vw":55.4},{"c":55.255,"h":55.51,"l":55.25,"n":426,"o":55.51,"t":"2026-09-30T13:30:00Z","v":25889,"vw":55.426806},{"c":55.29,"h":55.43,"l":55.255,"n":475,"o":55.32,"t":"2026-09-30T13:45:00Z","v":20554,"vw":55.319667},{"c":55.31,"h":55.385,"l":55.17,"n":790,"o":55.31,"t":"2026-09-30T14:00:00Z","v":31042,"vw":55.276329},{"c":55.145,"h":55.38,"l":55.145,"n":721,"o":55.34,"t":"2026-09-30T14:15:00Z","v":24765,"vw":55.300339},{"c":55.25,"h":55.285,"l":55.13,"n":465,"o":55.16,"t":"2026-09-30T14:30:00Z","v":11844,"vw":55.184424},{"c":55.385,"h":55.42,"l":55.23,"n":686,"o":55.24,"t":"2026-09-30T14:45:00Z","v":24830,"vw":55.338652},{"c":55.37,"h":55.43,"l":55.3,"n":612,"o":55.39,"t":"2026-09-30T15:00:00Z","v":24038,"vw":55.387899},{"c":55.43,"h":55.46,"l":55.35,"n":744,"o":55.39,"t":"2026-09-30T15:15:00Z","v":25874,"vw":55.41124},{"c":55.28,"h":55.44,"l":55.28,"n":496,"o":55.425,"t":"2026-09-30T15:30:00Z","v":17452,"vw":55.378644},{"c":55.23,"h":55.27,"l":55.18,"n":629,"o":55.23,"t":"2026-09-30T15:45:00Z","v":20478,"vw":55.235962},{"c":55.29,"h":55.305,"l":55.22,"n":629,"o":55.23,"t":"2026-09-30T16:00:00Z","v":17746,"vw":55.267693},{"c":55.305,"h":55.325,"l":55.27,"n":538,"o":55.295,"t":"2026-09-30T16:15:00Z","v":21247,"vw":55.292266},{"c":55.255,"h":55.3,"l":55.235,"n":543,"o":55.3,"t":"2026-09-30T16:30:00Z","v":14777,"vw":55.259369},{"c":55.2,"h":55.245,"l":55.17,"n":512,"o":55.245,"t":"2026-09-30T16:45:00Z","v":11162,"vw":55.195611},{"c":55.17,"h":55.2,"l":55.16,"n":494,"o":55.19,"t":"2026-09-30T17:00:00Z","v":12834,"vw":55.176985},{"c":55.22,"h":55.2399,"l":55.11,"n":773,"o":55.175,"t":"2026-09-30T17:15:00Z","v":30613,"vw":55.178914},{"c":55.289,"h":55.289,"l":55.2,"n":701,"o":55.23,"t":"2026-09-30T17:30:00Z","v":26177,"vw":55.233727},{"c":55.19,"h":55.28,"l":55.12,"n":878,"o":55.28,"t":"2026-09-30T17:45:00Z","v":41432,"vw":55.148086},{"c":55.189,"h":55.25,"l":55.14,"n":865,"o":55.195,"t":"2026-09-30T18:00:00Z","v":37185,"vw":55.199274},{"c":55.13,"h":55.23,"l":55.11,"n":749,"o":55.18,"t":"2026-09-30T18:15:00Z","v":41077,"vw":55.181085},{"c":55.2,"h":55.205,"l":55.14,"n":474,"o":55.14,"t":"2026-09-30T18:30:00Z","v":14005,"vw":55.168833},{"c":55.2,"h":55.24,"l":55.13,"n":667,"o":55.195,"t":"2026-09-30T18:45:00Z","v":24069,"vw":55.172015},{"c":55.19,"h":55.205,"l":55.12,"n":898,"o":55.2,"t":"2026-09-30T19:00:00Z","v":31655,"vw":55.17064},{"c":55.16,"h":55.19,"l":55.121,"n":896,"o":55.19,"t":"2026-09-30T19:15:00Z","v":32778,"vw":55.158798},{"c":55.11,"h":55.18,"l":55.061,"n":1579,"o":55.165,"t":"2026-09-30T19:30:00Z","v":64376,"vw":55.141695},{"c":54.81,"h":55.2,"l":54.81,"n":5634,"o":55.09,"t":"2026-09-30T19:45:00Z","v":333661,"vw":54.960263},{"c":54.81,"h":54.81,"l":54.81,"n":83,"o":54.81,"t":"2026-09-30T20:00:00Z","v":1045643,"vw":54.81},{"c":54.955,"h":55.19,"l":54.75,"n":464,"o":54.81,"t":"2026-10-01T13:30:00Z","v":359640,"vw":54.968789},{"c":54.95,"h":55.2,"l":54.95,"n":903,"o":55.04,"t":"2026-10-01T13:45:00Z","v":51953,"vw":55.102824},{"c":54.84,"h":54.96,"l":54.71,"n":867,"o":54.95,"t":"2026-10-01T14:00:00Z","v":33964,"vw":54.839053},{"c":54.685,"h":54.945,"l":54.64,"n":656,"o":54.88,"t":"2026-10-01T14:15:00Z","v":22452,"vw":54.8097},{"c":54.88,"h":54.91,"l":54.65,"n":866,"o":54.72,"t":"2026-10-01T14:30:00Z","v":36781,"vw":54.764384},{"c":55,"h":55.04,"l":54.83,"n":989,"o":54.88,"t":"2026-10-01T14:45:00Z","v":39563,"vw":54.931434},{"c":54.985,"h":55.02,"l":54.77,"n":954,"o":55.01,"t":"2026-10-01T15:00:00Z","v":33709,"vw":54.928654},{"c":55.1,"h":55.17,"l":54.97,"n":913,"o":54.97,"t":"2026-10-01T15:15:00Z","v":39537,"vw":55.063162},{"c":55.15,"h":55.23,"l":55.045,"n":817,"o":55.07,"t":"2026-10-01T15:30:00Z","v":34248,"vw":55.139741},{"c":55.02,"h":55.26,"l":54.99,"n":895,"o":55.15,"t":"2026-10-01T15:45:00Z","v":58049,"vw":55.052425},{"c":55.15,"h":55.24,"l":55.03,"n":707,"o":55.03,"t":"2026-10-01T16:00:00Z","v":43334,"vw":55.141221},{"c":55.15,"h":55.25,"l":55.11,"n":644,"o":55.13,"t":"2026-10-01T16:15:00Z","v":22449,"vw":55.171154},{"c":55.21,"h":55.26,"l":55.13,"n":703,"o":55.16,"t":"2026-10-01T16:30:00Z","v":31865,"vw":55.189978},{"c":55.105,"h":55.2,"l":55.01,"n":914,"o":55.2,"t":"2026-10-01T16:45:00Z","v":37483,"vw":55.080512},{"c":55.135,"h":55.22,"l":55.07,"n":653,"o":55.12,"t":"2026-10-01T17:00:00Z","v":31112,"vw":55.158404},{"c":55.22,"h":55.32,"l":55.11,"n":662,"o":55.12,"t":"2026-10-01T17:15:00Z","v":24278,"vw":55.23766},{"c":55.36,"h":55.39,"l":55.24,"n":922,"o":55.24,"t":"2026-10-01T17:30:00Z","v":43395,"vw":55.315047},{"c":55.12,"h":55.38,"l":55.1,"n":673,"o":55.34,"t":"2026-10-01T17:45:00Z","v":29736,"vw":55.280536},{"c":55.27,"h":55.27,"l":54.97,"n":784,"o":55.115,"t":"2026-10-01T18:00:00Z","v":38937,"vw":55.067029},{"c":55.31,"h":55.38,"l":55.28,"n":915,"o":55.3,"t":"2026-10-01T18:15:00Z","v":44174,"vw":55.332312},{"c":55.34,"h":55.4,"l":55.29,"n":892,"o":55.31,"t":"2026-10-01T18:30:00Z","v":38288,"vw":55.332333},{"c":55.405,"h":55.41,"l":55.27,"n":1143,"o":55.3365,"t":"2026-10-01T18:45:00Z","v":59198,"vw":55.337854},{"c":55.45,"h":55.46,"l":55.36,"n":844,"o":55.4,"t":"2026-10-01T19:00:00Z","v":31353,"vw":55.406835},{"c":55.49,"h":55.51,"l":55.405,"n":1330,"o":55.45,"t":"2026-10-01T19:15:00Z","v":56054,"vw":55.460422},{"c":55.7,"h":55.79,"l":55.5,"n":1648,"o":55.5,"t":"2026-10-01T19:30:00Z","v":77338,"vw":55.687216},{"c":55.85,"h":55.915,"l":55.71,"n":4811,"o":55.71,"t":"2026-10-01T19:45:00Z","v":275460,"vw":55.847334},{"c":55.84,"h":55.84,"l":55.84,"n":70,"o":55.84,"t":"2026-10-01T20:00:00Z","v":555361,"vw":55.84},{"c":56.385,"h":56.65,"l":56.0575,"n":520,"o":56.35,"t":"2026-10-02T13:30:00Z","v":38641,"vw":56.435479},{"c":56.31,"h":56.595,"l":56.215,"n":804,"o":56.56,"t":"2026-10-02T13:45:00Z","v":28337,"vw":56.363732},{"c":56.88,"h":56.88,"l":56.24,"n":1724,"o":56.28,"t":"2026-10-02T14:00:00Z","v":106531,"vw":56.519346},{"c":56.77,"h":56.895,"l":56.71,"n":1350,"o":56.86,"t":"2026-10-02T14:15:00Z","v":66479,"vw":56.803368},{"c":56.89,"h":56.925,"l":56.765,"n":1911,"o":56.765,"t":"2026-10-02T14:30:00Z","v":128448,"vw":56.86963},{"c":57,"h":57,"l":56.82,"n":1072,"o":56.905,"t":"2026-10-02T14:45:00Z","v":64483,"vw":56.893643},{"c":56.69,"h":57.05,"l":56.63,"n":810,"o":57.05,"t":"2026-10-02T15:00:00Z","v":50142,"vw":56.916134},{"c":56.765,"h":56.8,"l":56.58,"n":748,"o":56.71,"t":"2026-10-02T15:15:00Z","v":22987,"vw":56.691911},{"c":56.7809,"h":56.84,"l":56.73,"n":607,"o":56.81,"t":"2026-10-02T15:30:00Z","v":17834,"vw":56.787075},{"c":56.75,"h":56.85,"l":56.74,"n":553,"o":56.79,"t":"2026-10-02T15:45:00Z","v":16269,"vw":56.792267},{"c":56.6,"h":56.78,"l":56.6,"n":489,"o":56.77,"t":"2026-10-02T16:00:00Z","v":11908,"vw":56.680652},{"c":56.53,"h":56.6125,"l":56.495,"n":469,"o":56.6125,"t":"2026-10-02T16:15:00Z","v":11660,"vw":56.556997},{"c":56.55,"h":56.61,"l":56.52,"n":524,"o":56.54,"t":"2026-10-02T16:30:00Z","v":11643,"vw":56.555424},{"c":56.6,"h":56.68,"l":56.57,"n":582,"o":56.61,"t":"2026-10-02T16:45:00Z","v":14778,"vw":56.626711},{"c":56.61,"h":56.68,"l":56.59,"n":444,"o":56.62,"t":"2026-10-02T17:00:00Z","v":12420,"vw":56.614605},{"c":56.515,"h":56.615,"l":56.475,"n":535,"o":56.61,"t":"2026-10-02T17:15:00Z","v":17497,"vw":56.537089},{"c":56.65,"h":56.69,"l":56.53,"n":594,"o":56.53,"t":"2026-10-02T17:30:00Z","v":25411,"vw":56.592938},{"c":56.72,"h":56.94,"l":56.66,"n":707,"o":56.66,"t":"2026-10-02T17:45:00Z","v":29588,"vw":56.779628},{"c":56.795,"h":56.9,"l":56.74,"n":1113,"o":56.74,"t":"2026-10-02T18:00:00Z","v":40366,"vw":56.838622},{"c":56.74,"h":56.825,"l":56.72,"n":820,"o":56.775,"t":"2026-10-02T18:15:00Z","v":29123,"vw":56.759794},{"c":56.75,"h":56.77,"l":56.685,"n":752,"o":56.74,"t":"2026-10-02T18:30:00Z","v":26565,"vw":56.732538},{"c":56.76,"h":56.79,"l":56.72,"n":938,"o":56.78,"t":"2026-10-02T18:45:00Z","v":33588,"vw":56.76391},{"c":56.74,"h":56.79,"l":56.685,"n":1134,"o":56.755,"t":"2026-10-02T19:00:00Z","v":41966,"vw":56.745433},{"c":56.88,"h":56.9,"l":56.74,"n":1527,"o":56.75,"t":"2026-10-02T19:15:00Z","v":73496,"vw":56.816152},{"c":57.04,"h":57.055,"l":56.87,"n":2317,"o":56.88,"t":"2026-10-02T19:30:00Z","v":157353,"vw":56.968686},{"c":57.46,"h":57.69,"l":56.97,"n":8909,"o":57.035,"t":"2026-10-02T19:45:00Z","v":707445,"vw":57.429409},{"c":57.47,"h":57.47,"l":57.47,"n":59,"o":57.47,"t":"2026-10-02T20:00:00Z","v":774901,"vw":57.47},{"c":57.105,"h":57.73,"l":57.06,"n":1542,"o":57.35,"t":"2026-10-05T13:30:00Z","v":128912,"vw":57.359825},{"c":57.3,"h":57.35,"l":56.98,"n":1482,"o":57.13,"t":"2026-10-05T13:45:00Z","v":69557,"vw":57.205713},{"c":57.675,"h":57.69,"l":57.27,"n":2129,"o":57.3,"t":"2026-10-05T14:00:00Z","v":117622,"vw":57.452354},{"c":57.75,"h":57.88,"l":57.665,"n":1500,"o":57.67,"t":"2026-10-05T14:15:00Z","v":54082,"vw":57.776205},{"c":57.6,"h":57.775,"l":57.485,"n":1503,"o":57.76,"t":"2026-10-05T14:30:00Z","v":58572,"vw":57.63592},{"c":57.47,"h":57.64,"l":57.47,"n":1203,"o":57.61,"t":"2026-10-05T14:45:00Z","v":45894,"vw":57.565775},{"c":57.59,"h":57.59,"l":57.39,"n":1169,"o":57.51,"t":"2026-10-05T15:00:00Z","v":39091,"vw":57.465541},{"c":57.69,"h":57.755,"l":57.575,"n":1193,"o":57.59,"t":"2026-10-05T15:15:00Z","v":49771,"vw":57.679662},{"c":57.75,"h":57.805,"l":57.65,"n":1137,"o":57.67,"t":"2026-10-05T15:30:00Z","v":44911,"vw":57.729969},{"c":57.68,"h":57.81,"l":57.66,"n":946,"o":57.76,"t":"2026-10-05T15:45:00Z","v":37544,"vw":57.754434},{"c":57.78,"h":57.82,"l":57.59,"n":1150,"o":57.68,"t":"2026-10-05T16:00:00Z","v":50230,"vw":57.699551},{"c":57.805,"h":57.805,"l":57.71,"n":991,"o":57.775,"t":"2026-10-05T16:15:00Z","v":46209,"vw":57.763034},{"c":57.8,"h":57.855,"l":57.785,"n":976,"o":57.81,"t":"2026-10-05T16:30:00Z","v":46876,"vw":57.825539},{"c":57.825,"h":57.865,"l":57.75,"n":1308,"o":57.805,"t":"2026-10-05T16:45:00Z","v":124773,"vw":57.808494},{"c":57.805,"h":57.92,"l":57.8,"n":1303,"o":57.83,"t":"2026-10-05T17:00:00Z","v":86331,"vw":57.861148},{"c":57.735,"h":57.87,"l":57.67,"n":1196,"o":57.805,"t":"2026-10-05T17:15:00Z","v":57383,"vw":57.795768},{"c":57.725,"h":57.795,"l":57.67,"n":1474,"o":57.73,"t":"2026-10-05T17:30:00Z","v":95377,"vw":57.753054},{"c":57.685,"h":57.78,"l":57.15,"n":6008,"o":57.74,"t":"2026-10-05T17:45:00Z","v":447898,"vw":57.443835},{"c":57.67,"h":57.74,"l":57.39,"n":2392,"o":57.69,"t":"2026-10-05T18:00:00Z","v":176354,"vw":57.615357},{"c":57.24,"h":57.67,"l":57.01,"n":2407,"o":57.66,"t":"2026-10-05T18:15:00Z","v":146215,"vw":57.335401},{"c":57.535,"h":57.64,"l":57.18,"n":2672,"o":57.26,"t":"2026-10-05T18:30:00Z","v":195433,"vw":57.401482},{"c":57.41,"h":57.54,"l":57.34,"n":1409,"o":57.54,"t":"2026-10-05T18:45:00Z","v":94949,"vw":57.437316},{"c":57.32,"h":57.48,"l":57.28,"n":1439,"o":57.41,"t":"2026-10-05T19:00:00Z","v":111426,"vw":57.397159},{"c":57.24,"h":57.325,"l":57.12,"n":1410,"o":57.325,"t":"2026-10-05T19:15:00Z","v":65450,"vw":57.232208},{"c":57.18,"h":57.35,"l":57.11,"n":2208,"o":57.245,"t":"2026-10-05T19:30:00Z","v":121489,"vw":57.22103},{"c":57.385,"h":57.395,"l":57.1,"n":6682,"o":57.18,"t":"2026-10-05T19:45:00Z","v":418745,"vw":57.282652},{"c":57.38,"h":57.38,"l":57.38,"n":92,"o":57.38,"t":"2026-10-05T20:00:00Z","v":720514,"vw":57.38},{"c":58.04,"h":58.28,"l":57.545,"n":759,"o":57.67,"t":"2026-10-06T13:30:00Z","v":45700,"vw":57.946012},{"c":57.99,"h":58.14,"l":57.965,"n":581,"o":58.07,"t":"2026-10-06T13:45:00Z","v":33328,"vw":58.033783},{"c":58.1,"h":58.17,"l":57.97,"n":737,"o":57.99,"t":"2026-10-06T14:00:00Z","v":47407,"vw":58.061656},{"c":57.9,"h":58.05,"l":57.7262,"n":1794,"o":58.05,"t":"2026-10-06T14:15:00Z","v":207005,"vw":57.940761},{"c":57.72,"h":58.01,"l":57.72,"n":2104,"o":57.91,"t":"2026-10-06T14:30:00Z","v":165372,"vw":57.913353},{"c":57.74,"h":57.8,"l":57.69,"n":946,"o":57.725,"t":"2026-10-06T14:45:00Z","v":29482,"vw":57.74417},{"c":57.84,"h":57.96,"l":57.69,"n":1535,"o":57.74,"t":"2026-10-06T15:00:00Z","v":74027,"vw":57.848568},{"c":57.95,"h":57.99,"l":57.82,"n":1224,"o":57.845,"t":"2026-10-06T15:15:00Z","v":53423,"vw":57.922868},{"c":57.99,"h":57.99,"l":57.88,"n":935,"o":57.94,"t":"2026-10-06T15:30:00Z","v":27294,"vw":57.93345},{"c":58,"h":58.01,"l":57.95,"n":997,"o":57.99,"t":"2026-10-06T15:45:00Z","v":34917,"vw":57.982906},{"c":58,"h":58.03,"l":57.9,"n":1164,"o":58.01,"t":"2026-10-06T16:00:00Z","v":44346,"vw":57.967928},{"c":58.14,"h":58.155,"l":57.96,"n":1246,"o":57.98,"t":"2026-10-06T16:15:00Z","v":79750,"vw":58.003789},{"c":58.155,"h":58.155,"l":58.075,"n":626,"o":58.12,"t":"2026-10-06T16:30:00Z","v":17503,"vw":58.115971},{"c":58.135,"h":58.19,"l":58.095,"n":853,"o":58.18,"t":"2026-10-06T16:45:00Z","v":25590,"vw":58.130417},{"c":58.165,"h":58.2,"l":58.13,"n":944,"o":58.14,"t":"2026-10-06T17:00:00Z","v":25657,"vw":58.167734},{"c":58.01,"h":58.16,"l":58.01,"n":924,"o":58.16,"t":"2026-10-06T17:15:00Z","v":35037,"vw":58.082485},{"c":57.955,"h":58.02,"l":57.95,"n":838,"o":58.01,"t":"2026-10-06T17:30:00Z","v":37904,"vw":57.992845},{"c":57.94,"h":57.96,"l":57.905,"n":899,"o":57.95,"t":"2026-10-06T17:45:00Z","v":36740,"vw":57.934989},{"c":57.865,"h":57.945,"l":57.845,"n":1106,"o":57.945,"t":"2026-10-06T18:00:00Z","v":47946,"vw":57.886688},{"c":57.98,"h":58,"l":57.845,"n":1404,"o":57.87,"t":"2026-10-06T18:15:00Z","v":88541,"vw":57.942082},{"c":58.02,"h":58.03,"l":57.96,"n":1084,"o":57.98,"t":"2026-10-06T18:30:00Z","v":42993,"vw":57.99272},{"c":58,"h":58.025,"l":57.945,"n":1187,"o":58.015,"t":"2026-10-06T18:45:00Z","v":48006,"vw":57.984111},{"c":58.04,"h":58.1,"l":57.995,"n":1336,"o":58,"t":"2026-10-06T19:00:00Z","v":52867,"vw":58.044546},{"c":58.01,"h":58.095,"l":57.995,"n":1836,"o":58.04,"t":"2026-10-06T19:15:00Z","v":87155,"vw":58.035729},{"c":57.84,"h":58.03,"l":57.83,"n":2381,"o":58.02,"t":"2026-10-06T19:30:00Z","v":185216,"vw":57.927428},{"c":57.895,"h":57.98,"l":57.77,"n":5803,"o":57.85,"t":"2026-10-06T19:45:00Z","v":298911,"vw":57.889538},{"c":57.89,"h":57.9,"l":57.89,"n":73,"o":57.9,"t":"2026-10-06T20:00:00Z","v":573539,"vw":57.890019},{"c":57.3,"h":57.59,"l":57.25,"n":855,"o":57.54,"t":"2026-10-07T13:30:00Z","v":54027,"vw":57.420452},{"c":56.66,"h":57.35,"l":56.65,"n":1236,"o":57.275,"t":"2026-10-07T13:45:00Z","v":52124,"vw":56.923864},{"c":56.64,"h":56.76,"l":56.5133,"n":788,"o":56.7,"t":"2026-10-07T14:00:00Z","v":38979,"vw":56.651854},{"c":56.62,"h":56.69,"l":56.535,"n":915,"o":56.61,"t":"2026-10-07T14:15:00Z","v":32674,"vw":56.6035},{"c":56.265,"h":56.605,"l":56.265,"n":640,"o":56.565,"t":"2026-10-07T14:30:00Z","v":19038,"vw":56.466616},{"c":56.415,"h":56.42,"l":56.06,"n":1122,"o":56.24,"t":"2026-10-07T14:45:00Z","v":60848,"vw":56.206137},{"c":56.36,"h":56.44,"l":56.225,"n":696,"o":56.415,"t":"2026-10-07T15:00:00Z","v":25997,"vw":56.310515},{"c":56.285,"h":56.34,"l":56.1,"n":701,"o":56.34,"t":"2026-10-07T15:15:00Z","v":24042,"vw":56.207279},{"c":56.37,"h":56.38,"l":56.205,"n":722,"o":56.285,"t":"2026-10-07T15:30:00Z","v":26738,"vw":56.304812},{"c":56.4,"h":56.415,"l":56.255,"n":590,"o":56.36,"t":"2026-10-07T15:45:00Z","v":22184,"vw":56.356277},{"c":56.39,"h":56.42,"l":56.35,"n":489,"o":56.38,"t":"2026-10-07T16:00:00Z","v":17018,"vw":56.389684},{"c":56.37,"h":56.375,"l":56.28,"n":743,"o":56.375,"t":"2026-10-07T16:15:00Z","v":30823,"vw":56.320253},{"c":56.345,"h":56.36,"l":56.27,"n":587,"o":56.345,"t":"2026-10-07T16:30:00Z","v":23592,"vw":56.315268},{"c":56.4,"h":56.43,"l":56.35,"n":615,"o":56.355,"t":"2026-10-07T16:45:00Z","v":24630,"vw":56.390824},{"c":56.475,"h":56.525,"l":56.36,"n":727,"o":56.39,"t":"2026-10-07T17:00:00Z","v":32486,"vw":56.436528},{"c":56.66,"h":56.7,"l":56.47,"n":862,"o":56.47,"t":"2026-10-07T17:15:00Z","v":38474,"vw":56.57609},{"c":56.6,"h":56.665,"l":56.54,"n":827,"o":56.65,"t":"2026-10-07T17:30:00Z","v":33407,"vw":56.597636},{"c":56.735,"h":56.74,"l":56.6,"n":1014,"o":56.61,"t":"2026-10-07T17:45:00Z","v":39723,"vw":56.682599},{"c":56.67,"h":56.78,"l":56.64,"n":888,"o":56.71,"t":"2026-10-07T18:00:00Z","v":51240,"vw":56.734264},{"c":56.6,"h":56.67,"l":56.58,"n":1067,"o":56.605,"t":"2026-10-07T18:15:00Z","v":46511,"vw":56.624293},{"c":56.62,"h":56.66,"l":56.57,"n":1039,"o":56.59,"t":"2026-10-07T18:30:00Z","v":44128,"vw":56.618803},{"c":56.685,"h":56.685,"l":56.57,"n":1255,"o":56.62,"t":"2026-10-07T18:45:00Z","v":76541,"vw":56.634229},{"c":56.53,"h":56.685,"l":56.52,"n":1253,"o":56.685,"t":"2026-10-07T19:00:00Z","v":66977,"vw":56.592182},{"c":56.46,"h":56.54,"l":56.425,"n":1250,"o":56.51,"t":"2026-10-07T19:15:00Z","v":50797,"vw":56.487795},{"c":56.54,"h":56.57,"l":56.439,"n":1774,"o":56.48,"t":"2026-10-07T19:30:00Z","v":78386,"vw":56.515807},{"c":56.52,"h":56.55,"l":56.37,"n":4561,"o":56.53,"t":"2026-10-07T19:45:00Z","v":248489,"vw":56.466822},{"c":56.52,"h":56.52,"l":56.52,"n":66,"o":56.52,"t":"2026-10-07T20:00:00Z","v":504149,"vw":56.52},{"c":55.98,"h":56.36,"l":55.94,"n":565,"o":56.36,"t":"2026-10-08T13:30:00Z","v":38598,"vw":56.176583},{"c":55.96,"h":56.06,"l":55.88,"n":812,"o":56.06,"t":"2026-10-08T13:45:00Z","v":36708,"vw":55.953742},{"c":55.935,"h":56.12,"l":55.865,"n":1088,"o":55.954,"t":"2026-10-08T14:00:00Z","v":41638,"vw":55.961084},{"c":55.86,"h":55.98,"l":55.78,"n":842,"o":55.89,"t":"2026-10-08T14:15:00Z","v":34527,"vw":55.85011},{"c":55.8,"h":55.99,"l":55.725,"n":695,"o":55.86,"t":"2026-10-08T14:30:00Z","v":25108,"vw":55.864932},{"c":55.8,"h":55.845,"l":55.75,"n":668,"o":55.79,"t":"2026-10-08T14:45:00Z","v":22989,"vw":55.802965},{"c":55.63,"h":55.8,"l":55.625,"n":1169,"o":55.8,"t":"2026-10-08T15:00:00Z","v":51122,"vw":55.734065},{"c":55.68,"h":55.68,"l":55.5701,"n":712,"o":55.6,"t":"2026-10-08T15:15:00Z","v":18045,"vw":55.611096},{"c":55.865,"h":55.885,"l":55.7,"n":470,"o":55.7,"t":"2026-10-08T15:30:00Z","v":11834,"vw":55.795554},{"c":55.93,"h":55.97,"l":55.79,"n":763,"o":55.87,"t":"2026-10-08T15:45:00Z","v":25635,"vw":55.883979},{"c":56.03,"h":56.1,"l":55.93,"n":615,"o":55.94,"t":"2026-10-08T16:00:00Z","v":29518,"vw":56.005228},{"c":55.94,"h":56.305,"l":55.925,"n":1188,"o":56.05,"t":"2026-10-08T16:15:00Z","v":59421,"vw":56.094971},{"c":56.07,"h":56.09,"l":55.95,"n":547,"o":55.96,"t":"2026-10-08T16:30:00Z","v":19905,"vw":56.018906},{"c":56.205,"h":56.25,"l":56.02,"n":1017,"o":56.07,"t":"2026-10-08T16:45:00Z","v":34115,"vw":56.145377},{"c":56.165,"h":56.255,"l":56.04,"n":801,"o":56.205,"t":"2026-10-08T17:00:00Z","v":31352,"vw":56.179249},{"c":56.38,"h":56.415,"l":56.13,"n":1001,"o":56.14,"t":"2026-10-08T17:15:00Z","v":30767,"vw":56.280636},{"c":56.445,"h":56.45,"l":56.28,"n":731,"o":56.365,"t":"2026-10-08T17:30:00Z","v":24599,"vw":56.364428},{"c":56.29,"h":56.465,"l":56.28,"n":987,"o":56.43,"t":"2026-10-08T17:45:00Z","v":33173,"vw":56.362625},{"c":56.53,"h":56.63,"l":56.26,"n":1244,"o":56.295,"t":"2026-10-08T18:00:00Z","v":153857,"vw":56.479606},{"c":56.435,"h":56.56,"l":56.39,"n":757,"o":56.53,"t":"2026-10-08T18:15:00Z","v":36707,"vw":56.463563},{"c":56.26,"h":56.42,"l":56.235,"n":1478,"o":56.42,"t":"2026-10-08T18:30:00Z","v":97442,"vw":56.295973},{"c":56.25,"h":56.35,"l":56.24,"n":1090,"o":56.28,"t":"2026-10-08T18:45:00Z","v":46711,"vw":56.291239},{"c":56.375,"h":56.3848,"l":56.2,"n":1050,"o":56.25,"t":"2026-10-08T19:00:00Z","v":44803,"vw":56.295541},{"c":56.37,"h":56.46,"l":56.345,"n":1444,"o":56.37,"t":"2026-10-08T19:15:00Z","v":62685,"vw":56.392362},{"c":56.52,"h":56.61,"l":56.349,"n":2143,"o":56.37,"t":"2026-10-08T19:30:00Z","v":104564,"vw":56.474191},{"c":56.43,"h":56.65,"l":56.41,"n":6277,"o":56.52,"t":"2026-10-08T19:45:00Z","v":415165,"vw":56.490184},{"c":56.42,"h":56.42,"l":56.42,"n":61,"o":56.42,"t":"2026-10-08T20:00:00Z","v":639715,"vw":56.42},{"c":56.54,"h":57.01,"l":56.485,"n":453,"o":57.01,"t":"2026-10-09T13:30:00Z","v":51417,"vw":56.825037},{"c":56.64,"h":56.65,"l":56.43,"n":615,"o":56.49,"t":"2026-10-09T13:45:00Z","v":24706,"vw":56.556806},{"c":56.86,"h":56.86,"l":56.585,"n":671,"o":56.62,"t":"2026-10-09T14:00:00Z","v":27106,"vw":56.690333},{"c":56.75,"h":56.91,"l":56.73,"n":1443,"o":56.82,"t":"2026-10-09T14:15:00Z","v":59117,"vw":56.851532},{"c":56.82,"h":56.86,"l":56.69,"n":667,"o":56.75,"t":"2026-10-09T14:30:00Z","v":25085,"vw":56.75788},{"c":56.875,"h":56.9,"l":56.79,"n":555,"o":56.82,"t":"2026-10-09T14:45:00Z","v":17615,"vw":56.863523},{"c":57.22,"h":57.22,"l":56.84,"n":1049,"o":56.86,"t":"2026-10-09T15:00:00Z","v":88149,"vw":57.055526},{"c":57.18,"h":57.26,"l":57.12,"n":832,"o":57.26,"t":"2026-10-09T15:15:00Z","v":25155,"vw":57.203958},{"c":56.975,"h":57.18,"l":56.97,"n":862,"o":57.18,"t":"2026-10-09T15:30:00Z","v":29685,"vw":57.091838},{"c":56.99,"h":57.015,"l":56.94,"n":620,"o":56.97,"t":"2026-10-09T15:45:00Z","v":18109,"vw":56.985287},{"c":56.865,"h":57.015,"l":56.865,"n":674,"o":57,"t":"2026-10-09T16:00:00Z","v":24165,"vw":56.940455},{"c":56.84,"h":56.915,"l":56.825,"n":484,"o":56.9,"t":"2026-10-09T16:15:00Z","v":12209,"vw":56.86612},{"c":56.71,"h":56.84,"l":56.69,"n":704,"o":56.84,"t":"2026-10-09T16:30:00Z","v":19286,"vw":56.766633},{"c":56.84,"h":56.84,"l":56.7,"n":666,"o":56.73,"t":"2026-10-09T16:45:00Z","v":19701,"vw":56.781732},{"c":56.91,"h":56.94,"l":56.84,"n":529,"o":56.845,"t":"2026-10-09T17:00:00Z","v":37982,"vw":56.911062},{"c":57.04,"h":57.05,"l":56.93,"n":670,"o":56.941,"t":"2026-10-09T17:15:00Z","v":19340,"vw":57.012643},{"c":57.03,"h":57.035,"l":56.98,"n":538,"o":57.03,"t":"2026-10-09T17:30:00Z","v":13798,"vw":57.010827},{"c":57.055,"h":57.08,"l":57,"n":662,"o":57.02,"t":"2026-10-09T17:45:00Z","v":24623,"vw":57.027097},{"c":57.135,"h":57.15,"l":57.035,"n":697,"o":57.07,"t":"2026-10-09T18:00:00Z","v":23940,"vw":57.101778},{"c":57.03,"h":57.15,"l":57.03,"n":730,"o":57.15,"t":"2026-10-09T18:15:00Z","v":35546,"vw":57.06092},{"c":57.065,"h":57.07,"l":57.03,"n":604,"o":57.04,"t":"2026-10-09T18:30:00Z","v":15328,"vw":57.053915},{"c":57.21,"h":57.22,"l":57.045,"n":842,"o":57.065,"t":"2026-10-09T18:45:00Z","v":85776,"vw":57.161817},{"c":57.21,"h":57.27,"l":57.2,"n":691,"o":57.22,"t":"2026-10-09T19:00:00Z","v":22470,"vw":57.231203},{"c":57.16,"h":57.21,"l":57.13,"n":1133,"o":57.2,"t":"2026-10-09T19:15:00Z","v":42556,"vw":57.172094},{"c":57.23,"h":57.275,"l":57.12,"n":1454,"o":57.175,"t":"2026-10-09T19:30:00Z","v":62336,"vw":57.216036},{"c":57.255,"h":57.285,"l":57.135,"n":4722,"o":57.255,"t":"2026-10-09T19:45:00Z","v":272752,"vw":57.224573},{"c":57.26,"h":57.26,"l":57.25,"n":79,"o":57.25,"t":"2026-10-09T20:00:00Z","v":469740,"vw":57.259886},{"c":57.21,"h":57.45,"l":57.12,"n":292,"o":57.26,"t":"2026-10-12T13:30:00Z","v":19040,"vw":57.242155},{"c":57.31,"h":57.355,"l":57.1,"n":454,"o":57.2,"t":"2026-10-12T13:45:00Z","v":18445,"vw":57.193908},{"c":57.53,"h":57.53,"l":57.29,"n":671,"o":57.29,"t":"2026-10-12T14:00:00Z","v":19920,"vw":57.409681},{"c":57.55,"h":57.615,"l":57.495,"n":530,"o":57.51,"t":"2026-10-12T14:15:00Z","v":18173,"vw":57.551304},{"c":57.875,"h":57.885,"l":57.54,"n":788,"o":57.54,"t":"2026-10-12T14:30:00Z","v":31684,"vw":57.802455},{"c":57.95,"h":57.96,"l":57.82,"n":696,"o":57.85,"t":"2026-10-12T14:45:00Z","v":27814,"vw":57.900415},{"c":57.885,"h":57.97,"l":57.8301,"n":588,"o":57.945,"t":"2026-10-12T15:00:00Z","v":21734,"vw":57.897289},{"c":57.95,"h":57.95,"l":57.84,"n":639,"o":57.885,"t":"2026-10-12T15:15:00Z","v":19576,"vw":57.899222},{"c":57.96,"h":58,"l":57.9595,"n":546,"o":57.9595,"t":"2026-10-12T15:30:00Z","v":17815,"vw":57.978042},{"c":57.91,"h":57.98,"l":57.9,"n":545,"o":57.97,"t":"2026-10-12T15:45:00Z","v":15827,"vw":57.939906},{"c":57.86,"h":57.96,"l":57.85,"n":649,"o":57.93,"t":"2026-10-12T16:00:00Z","v":20458,"vw":57.923033},{"c":57.79,"h":57.885,"l":57.785,"n":555,"o":57.86,"t":"2026-10-12T16:15:00Z","v":17727,"vw":57.847849},{"c":57.77,"h":57.8,"l":57.77,"n":262,"o":57.79,"t":"2026-10-12T16:30:00Z","v":6632,"vw":57.792722},{"c":57.88,"h":57.88,"l":57.77,"n":582,"o":57.77,"t":"2026-10-12T16:45:00Z","v":19827,"vw":57.823454},{"c":57.88,"h":57.89,"l":57.87,"n":267,"o":57.89,"t":"2026-10-12T17:00:00Z","v":7543,"vw":57.880071},{"c":57.83,"h":57.87,"l":57.82,"n":328,"o":57.86,"t":"2026-10-12T17:15:00Z","v":10606,"vw":57.843601},{"c":57.82,"h":57.875,"l":57.82,"n":365,"o":57.84,"t":"2026-10-12T17:30:00Z","v":12537,"vw":57.853187},{"c":57.74,"h":57.81,"l":57.74,"n":451,"o":57.81,"t":"2026-10-12T17:45:00Z","v":18028,"vw":57.760773},{"c":57.72,"h":57.78,"l":57.715,"n":452,"o":57.74,"t":"2026-10-12T18:00:00Z","v":13915,"vw":57.746303},{"c":57.68,"h":57.725,"l":57.68,"n":469,"o":57.71,"t":"2026-10-12T18:15:00Z","v":10375,"vw":57.70356},{"c":57.67,"h":57.71,"l":57.64,"n":543,"o":57.695,"t":"2026-10-12T18:30:00Z","v":16678,"vw":57.678769},{"c":57.525,"h":57.67,"l":57.51,"n":717,"o":57.67,"t":"2026-10-12T18:45:00Z","v":27596,"vw":57.587344},{"c":57.46,"h":57.54,"l":57.42,"n":835,"o":57.52,"t":"2026-10-12T19:00:00Z","v":25563,"vw":57.475975},{"c":57.26,"h":57.48,"l":57.26,"n":779,"o":57.46,"t":"2026-10-12T19:15:00Z","v":24319,"vw":57.382707},{"c":57.25,"h":57.3,"l":57.23,"n":1314,"o":57.26,"t":"2026-10-12T19:30:00Z","v":47227,"vw":57.266241},{"c":57.36,"h":57.37,"l":57.2,"n":3473,"o":57.25,"t":"2026-10-12T19:45:00Z","v":186727,"vw":57.288855},{"c":57.37,"h":57.37,"l":57.37,"n":69,"o":57.37,"t":"2026-10-12T20:00:00Z","v":364268,"vw":57.37},{"c":57.53,"h":57.8575,"l":57.44,"n":611,"o":57.68,"t":"2026-10-13T13:30:00Z","v":29530,"vw":57.641171},{"c":57.325,"h":57.63,"l":57.3,"n":445,"o":57.55,"t":"2026-10-13T13:45:00Z","v":20320,"vw":57.483944},{"c":57.245,"h":57.36,"l":57.11,"n":584,"o":57.36,"t":"2026-10-13T14:00:00Z","v":23518,"vw":57.204066},{"c":57.2,"h":57.26,"l":57.15,"n":435,"o":57.23,"t":"2026-10-13T14:15:00Z","v":15417,"vw":57.209191},{"c":57.16,"h":57.2,"l":57.12,"n":425,"o":57.19,"t":"2026-10-13T14:30:00Z","v":14244,"vw":57.156743},{"c":57.27,"h":57.27,"l":57.15,"n":422,"o":57.17,"t":"2026-10-13T14:45:00Z","v":13165,"vw":57.204436},{"c":57.165,"h":57.27,"l":57.16,"n":528,"o":57.265,"t":"2026-10-13T15:00:00Z","v":24741,"vw":57.236329},{"c":57.1,"h":57.2,"l":57.075,"n":446,"o":57.1899,"t":"2026-10-13T15:15:00Z","v":13765,"vw":57.142247},{"c":57.05,"h":57.0875,"l":57.04,"n":394,"o":57.08,"t":"2026-10-13T15:30:00Z","v":10309,"vw":57.063862},{"c":57.025,"h":57.055,"l":56.945,"n":651,"o":57.04,"t":"2026-10-13T15:45:00Z","v":30325,"vw":57.002749},{"c":57.195,"h":57.21,"l":56.98,"n":785,"o":57.01,"t":"2026-10-13T16:00:00Z","v":43868,"vw":57.065655},{"c":57.26,"h":57.29,"l":57.15,"n":881,"o":57.19,"t":"2026-10-13T16:15:00Z","v":39514,"vw":57.248273},{"c":57.45,"h":57.51,"l":57.275,"n":856,"o":57.275,"t":"2026-10-13T16:30:00Z","v":36891,"vw":57.398526},{"c":57.49,"h":57.49,"l":57.4,"n":542,"o":57.455,"t":"2026-10-13T16:45:00Z","v":17591,"vw":57.436163},{"c":57.39,"h":57.481,"l":57.39,"n":707,"o":57.48,"t":"2026-10-13T17:00:00Z","v":31930,"vw":57.4236},{"c":57.46,"h":57.49,"l":57.32,"n":1993,"o":57.395,"t":"2026-10-13T17:15:00Z","v":234447,"vw":57.382185},{"c":57.62,"h":57.63,"l":57.455,"n":886,"o":57.455,"t":"2026-10-13T17:30:00Z","v":52826,"vw":57.513266},{"c":57.53,"h":57.61,"l":57.52,"n":729,"o":57.59,"t":"2026-10-13T17:45:00Z","v":23534,"vw":57.566228},{"c":57.67,"h":57.67,"l":57.52,"n":1177,"o":57.52,"t":"2026-10-13T18:00:00Z","v":67099,"vw":57.600817},{"c":57.635,"h":57.71,"l":57.6,"n":809,"o":57.66,"t":"2026-10-13T18:15:00Z","v":30477,"vw":57.660529},{"c":57.725,"h":57.77,"l":57.61,"n":913,"o":57.64,"t":"2026-10-13T18:30:00Z","v":36810,"vw":57.66921},{"c":57.795,"h":57.795,"l":57.64,"n":1004,"o":57.73,"t":"2026-10-13T18:45:00Z","v":37869,"vw":57.727109},{"c":58.06,"h":58.06,"l":57.715,"n":1295,"o":57.77,"t":"2026-10-13T19:00:00Z","v":77803,"vw":57.880866},{"c":57.845,"h":58.07,"l":57.805,"n":1290,"o":58.06,"t":"2026-10-13T19:15:00Z","v":62191,"vw":57.905263},{"c":57.86,"h":57.92,"l":57.82,"n":1707,"o":57.84,"t":"2026-10-13T19:30:00Z","v":87639,"vw":57.876164},{"c":58.07,"h":58.09,"l":57.82,"n":5596,"o":57.855,"t":"2026-10-13T19:45:00Z","v":327546,"vw":57.968397},{"c":58.07,"h":58.07,"l":58.07,"n":64,"o":58.07,"t":"2026-10-13T20:00:00Z","v":483805,"vw":58.07},{"c":58.0425,"h":58.075,"l":57.79,"n":243,"o":57.79,"t":"2026-10-14T13:30:00Z","v":22736,"vw":57.858259},{"c":57.745,"h":57.98,"l":57.7,"n":505,"o":57.92,"t":"2026-10-14T13:45:00Z","v":18843,"vw":57.818483},{"c":57.625,"h":57.76,"l":57.5725,"n":851,"o":57.71,"t":"2026-10-14T14:00:00Z","v":38845,"vw":57.649091},{"c":57.58,"h":57.67,"l":57.53,"n":679,"o":57.625,"t":"2026-10-14T14:15:00Z","v":27401,"vw":57.604074},{"c":57.41,"h":57.72,"l":57.41,"n":756,"o":57.58,"t":"2026-10-14T14:30:00Z","v":36333,"vw":57.558854},{"c":57.385,"h":57.47,"l":57.33,"n":820,"o":57.42,"t":"2026-10-14T14:45:00Z","v":35308,"vw":57.413931},{"c":57.42,"h":57.5,"l":57.37,"n":579,"o":57.37,"t":"2026-10-14T15:00:00Z","v":19150,"vw":57.444023},{"c":57.39,"h":57.48,"l":57.34,"n":656,"o":57.43,"t":"2026-10-14T15:15:00Z","v":23115,"vw":57.379944},{"c":57.28,"h":57.39,"l":57.19,"n":852,"o":57.38,"t":"2026-10-14T15:30:00Z","v":86725,"vw":57.267192},{"c":57.175,"h":57.32,"l":57.12,"n":668,"o":57.26,"t":"2026-10-14T15:45:00Z","v":36717,"vw":57.226872},{"c":57.3,"h":57.325,"l":57.13,"n":920,"o":57.175,"t":"2026-10-14T16:00:00Z","v":51563,"vw":57.21325},{"c":57.17,"h":57.295,"l":57.125,"n":829,"o":57.295,"t":"2026-10-14T16:15:00Z","v":35118,"vw":57.183924},{"c":57.29,"h":57.32,"l":57.2,"n":687,"o":57.2,"t":"2026-10-14T16:30:00Z","v":26053,"vw":57.277204},{"c":57.43,"h":57.43,"l":57.22,"n":797,"o":57.27,"t":"2026-10-14T16:45:00Z","v":28420,"vw":57.31984},{"c":57.36,"h":57.435,"l":57.26,"n":1872,"o":57.42,"t":"2026-10-14T17:00:00Z","v":116545,"vw":57.298858},{"c":57.38,"h":57.44,"l":57.3,"n":970,"o":57.38,"t":"2026-10-14T17:15:00Z","v":36094,"vw":57.371568},{"c":57.29,"h":57.39,"l":57.29,"n":800,"o":57.39,"t":"2026-10-14T17:30:00Z","v":26323,"vw":57.335864},{"c":57.195,"h":57.35,"l":57.165,"n":1063,"o":57.29,"t":"2026-10-14T17:45:00Z","v":32009,"vw":57.252777},{"c":57.2,"h":57.2,"l":57.08,"n":1063,"o":57.18,"t":"2026-10-14T18:00:00Z","v":37577,"vw":57.144907},{"c":57.28,"h":57.33,"l":57.2,"n":1027,"o":57.21,"t":"2026-10-14T18:15:00Z","v":30567,"vw":57.236842},{"c":57.22,"h":57.295,"l":57.21,"n":874,"o":57.285,"t":"2026-10-14T18:30:00Z","v":36243,"vw":57.240211},{"c":57.26,"h":57.28,"l":57.2,"n":1000,"o":57.2,"t":"2026-10-14T18:45:00Z","v":35140,"vw":57.228833},{"c":57.32,"h":57.36,"l":57.24,"n":1100,"o":57.265,"t":"2026-10-14T19:00:00Z","v":40055,"vw":57.297657},{"c":57.275,"h":57.34,"l":57.245,"n":1580,"o":57.33,"t":"2026-10-14T19:15:00Z","v":64596,"vw":57.291589},{"c":57.35,"h":57.395,"l":57.271,"n":1951,"o":57.271,"t":"2026-10-14T19:30:00Z","v":90253,"vw":57.333756},{"c":57.25,"h":57.44,"l":57.2,"n":5807,"o":57.35,"t":"2026-10-14T19:45:00Z","v":380488,"vw":57.263136},{"c":57.24,"h":57.27,"l":57.24,"n":65,"o":57.27,"t":"2026-10-14T20:00:00Z","v":711426,"vw":57.240018},{"c":57.745,"h":58.105,"l":57.325,"n":899,"o":57.57,"t":"2026-10-15T13:30:00Z","v":64162,"vw":57.737851},{"c":57.3,"h":57.71,"l":57.25,"n":935,"o":57.71,"t":"2026-10-15T13:45:00Z","v":35928,"vw":57.438465},{"c":57.22,"h":57.47,"l":57.155,"n":1399,"o":57.3,"t":"2026-10-15T14:00:00Z","v":57982,"vw":57.262763},{"c":56.88,"h":57.22,"l":56.88,"n":992,"o":57.22,"t":"2026-10-15T14:15:00Z","v":46860,"vw":57.050507},{"c":57.16,"h":57.18,"l":56.87,"n":817,"o":56.92,"t":"2026-10-15T14:30:00Z","v":26398,"vw":57.01322},{"c":57.2375,"h":57.27,"l":57.08,"n":726,"o":57.17,"t":"2026-10-15T14:45:00Z","v":29016,"vw":57.167285},{"c":57.42,"h":57.43,"l":57.23,"n":970,"o":57.26,"t":"2026-10-15T15:00:00Z","v":33369,"vw":57.317331},{"c":57.38,"h":57.485,"l":57.38,"n":706,"o":57.45,"t":"2026-10-15T15:15:00Z","v":23895,"vw":57.431337},{"c":57.36,"h":57.395,"l":57.255,"n":930,"o":57.39,"t":"2026-10-15T15:30:00Z","v":28523,"vw":57.317812},{"c":57.3,"h":57.365,"l":57.23,"n":727,"o":57.36,"t":"2026-10-15T15:45:00Z","v":25072,"vw":57.292886},{"c":57.37,"h":57.39,"l":57.26,"n":944,"o":57.32,"t":"2026-10-15T16:00:00Z","v":37609,"vw":57.338663},{"c":57.425,"h":57.46,"l":57.33,"n":713,"o":57.37,"t":"2026-10-15T16:15:00Z","v":26469,"vw":57.400879},{"c":57.42,"h":57.53,"l":57.41,"n":690,"o":57.425,"t":"2026-10-15T16:30:00Z","v":19776,"vw":57.461343},{"c":57.515,"h":57.515,"l":57.372,"n":929,"o":57.41,"t":"2026-10-15T16:45:00Z","v":52145,"vw":57.444046},{"c":57.57,"h":57.6,"l":57.48,"n":720,"o":57.525,"t":"2026-10-15T17:00:00Z","v":25918,"vw":57.53478},{"c":57.6,"h":57.605,"l":57.54,"n":612,"o":57.57,"t":"2026-10-15T17:15:00Z","v":18748,"vw":57.571149},{"c":57.58,"h":57.68,"l":57.57,"n":1039,"o":57.61,"t":"2026-10-15T17:30:00Z","v":38822,"vw":57.640292},{"c":57.77,"h":57.77,"l":57.519,"n":1154,"o":57.59,"t":"2026-10-15T17:45:00Z","v":48926,"vw":57.626942},{"c":57.81,"h":57.84,"l":57.77,"n":926,"o":57.77,"t":"2026-10-15T18:00:00Z","v":41368,"vw":57.812131},{"c":57.68,"h":57.835,"l":57.64,"n":776,"o":57.815,"t":"2026-10-15T18:15:00Z","v":39786,"vw":57.739335},{"c":57.59,"h":57.74,"l":57.58,"n":1036,"o":57.69,"t":"2026-10-15T18:30:00Z","v":49677,"vw":57.630959},{"c":57.645,"h":57.65,"l":57.55,"n":944,"o":57.58,"t":"2026-10-15T18:45:00Z","v":38772,"vw":57.590988},{"c":57.72,"h":57.72,"l":57.63,"n":1166,"o":57.645,"t":"2026-10-15T19:00:00Z","v":40508,"vw":57.687054},{"c":57.795,"h":57.83,"l":57.72,"n":1314,"o":57.72,"t":"2026-10-15T19:15:00Z","v":48211,"vw":57.777472},{"c":57.66,"h":57.81,"l":57.6,"n":1614,"o":57.8,"t":"2026-10-15T19:30:00Z","v":78955,"vw":57.662934},{"c":57.78,"h":57.82,"l":57.585,"n":4600,"o":57.655,"t":"2026-10-15T19:45:00Z","v":254376,"vw":57.704651},{"c":57.78,"h":57.78,"l":57.78,"n":97,"o":57.78,"t":"2026-10-15T20:00:00Z","v":747453,"vw":57.78},{"c":57.72,"h":57.95,"l":57.72,"n":3,"o":57.95,"t":"2026-10-16T12:45:00Z","v":202,"vw":57.834428},{"c":58.44,"h":58.53,"l":57.93,"n":511,"o":57.97,"t":"2026-10-16T13:30:00Z","v":97125,"vw":58.035392},{"c":58.45,"h":58.54,"l":58.41,"n":756,"o":58.46,"t":"2026-10-16T13:45:00Z","v":29647,"vw":58.479037},{"c":58.13,"h":58.46,"l":58.105,"n":782,"o":58.44,"t":"2026-10-16T14:00:00Z","v":26967,"vw":58.233643},{"c":58.25,"h":58.29,"l":58.06,"n":760,"o":58.15,"t":"2026-10-16T14:15:00Z","v":27496,"vw":58.171423},{"c":58.01,"h":58.27,"l":58.01,"n":549,"o":58.23,"t":"2026-10-16T14:30:00Z","v":19237,"vw":58.123041},{"c":58.13,"h":58.14,"l":57.98,"n":353,"o":58.03,"t":"2026-10-16T14:45:00Z","v":18331,"vw":58.050117},{"c":58.01,"h":58.15,"l":58.005,"n":481,"o":58.125,"t":"2026-10-16T15:00:00Z","v":15293,"vw":58.088848},{"c":57.86,"h":57.995,"l":57.86,"n":485,"o":57.99,"t":"2026-10-16T15:15:00Z","v":26462,"vw":57.926908},{"c":57.8,"h":57.925,"l":57.77,"n":498,"o":57.86,"t":"2026-10-16T15:30:00Z","v":13801,"vw":57.871617},{"c":57.71,"h":57.83,"l":57.68,"n":616,"o":57.8,"t":"2026-10-16T15:45:00Z","v":20463,"vw":57.778077},{"c":57.76,"h":57.78,"l":57.65,"n":582,"o":57.7,"t":"2026-10-16T16:00:00Z","v":20636,"vw":57.71672},{"c":57.75,"h":57.835,"l":57.73,"n":441,"o":57.78,"t":"2026-10-16T16:15:00Z","v":13903,"vw":57.780266},{"c":57.65,"h":57.75,"l":57.62,"n":619,"o":57.74,"t":"2026-10-16T16:30:00Z","v":18732,"vw":57.670729},{"c":57.59,"h":57.64,"l":57.51,"n":726,"o":57.64,"t":"2026-10-16T16:45:00Z","v":23551,"vw":57.554135},{"c":57.47,"h":57.61,"l":57.44,"n":629,"o":57.59,"t":"2026-10-16T17:00:00Z","v":20804,"vw":57.506283},{"c":57.465,"h":57.465,"l":57.36,"n":655,"o":57.46,"t":"2026-10-16T17:15:00Z","v":16346,"vw":57.41627},{"c":57.54,"h":57.615,"l":57.46,"n":722,"o":57.48,"t":"2026-10-16T17:30:00Z","v":37093,"vw":57.525165},{"c":57.38,"h":57.5301,"l":57.37,"n":544,"o":57.5301,"t":"2026-10-16T17:45:00Z","v":16067,"vw":57.456331},{"c":57.35,"h":57.38,"l":57.31,"n":852,"o":57.38,"t":"2026-10-16T18:00:00Z","v":26730,"vw":57.346419},{"c":57.2799,"h":57.39,"l":57.26,"n":633,"o":57.37,"t":"2026-10-16T18:15:00Z","v":19390,"vw":57.309748},{"c":57.35,"h":57.385,"l":57.26,"n":610,"o":57.28,"t":"2026-10-16T18:30:00Z","v":20949,"vw":57.329116},{"c":57.525,"h":57.525,"l":57.35,"n":682,"o":57.36,"t":"2026-10-16T18:45:00Z","v":22136,"vw":57.407895},{"c":57.53,"h":57.59,"l":57.47,"n":1113,"o":57.51,"t":"2026-10-16T19:00:00Z","v":40951,"vw":57.522881},{"c":57.53,"h":57.55,"l":57.44,"n":1145,"o":57.53,"t":"2026-10-16T19:15:00Z","v":35073,"vw":57.503844},{"c":57.63,"h":57.63,"l":57.5,"n":1395,"o":57.555,"t":"2026-10-16T19:30:00Z","v":49543,"vw":57.582998},{"c":57.79,"h":57.815,"l":57.62,"n":3573,"o":57.63,"t":"2026-10-16T19:45:00Z","v":188322,"vw":57.725873},{"c":57.79,"h":57.79,"l":57.79,"n":92,"o":57.79,"t":"2026-10-16T20:00:00Z","v":416297,"vw":57.79},{"c":57.475,"h":57.975,"l":57.475,"n":286,"o":57.78,"t":"2026-10-19T13:30:00Z","v":33710,"vw":57.720684},{"c":57.32,"h":57.555,"l":57.29,"n":478,"o":57.475,"t":"2026-10-19T13:45:00Z","v":37197,"vw":57.492746},{"c":57.39,"h":57.43,"l":57.29,"n":387,"o":57.305,"t":"2026-10-19T14:00:00Z","v":16215,"vw":57.333084},{"c":57.505,"h":57.55,"l":57.36,"n":433,"o":57.36,"t":"2026-10-19T14:15:00Z","v":13077,"vw":57.464612},{"c":57.365,"h":57.49,"l":57.3,"n":471,"o":57.49,"t":"2026-10-19T14:30:00Z","v":20314,"vw":57.363903},{"c":57.32,"h":57.45,"l":57.3,"n":389,"o":57.34,"t":"2026-10-19T14:45:00Z","v":11720,"vw":57.337766},{"c":57.5206,"h":57.57,"l":57.325,"n":333,"o":57.325,"t":"2026-10-19T15:00:00Z","v":10143,"vw":57.439637},{"c":57.625,"h":57.645,"l":57.5175,"n":399,"o":57.5175,"t":"2026-10-19T15:15:00Z","v":11242,"vw":57.589615},{"c":57.66,"h":57.66,"l":57.58,"n":309,"o":57.59,"t":"2026-10-19T15:30:00Z","v":7184,"vw":57.61902},{"c":57.58,"h":57.645,"l":57.55,"n":665,"o":57.64,"t":"2026-10-19T15:45:00Z","v":23386,"vw":57.605311},{"c":57.54,"h":57.61,"l":57.48,"n":462,"o":57.61,"t":"2026-10-19T16:00:00Z","v":13046,"vw":57.531615},{"c":57.56,"h":57.565,"l":57.49,"n":257,"o":57.53,"t":"2026-10-19T16:15:00Z","v":5187,"vw":57.527824},{"c":57.55,"h":57.571,"l":57.5,"n":384,"o":57.56,"t":"2026-10-19T16:30:00Z","v":10505,"vw":57.543396},{"c":57.555,"h":57.57,"l":57.53,"n":371,"o":57.555,"t":"2026-10-19T16:45:00Z","v":9149,"vw":57.546804},{"c":57.535,"h":57.57,"l":57.515,"n":390,"o":57.555,"t":"2026-10-19T17:00:00Z","v":10491,"vw":57.547368},{"c":57.56,"h":57.59,"l":57.53,"n":554,"o":57.535,"t":"2026-10-19T17:15:00Z","v":16487,"vw":57.556002},{"c":57.5825,"h":57.59,"l":57.53,"n":502,"o":57.55,"t":"2026-10-19T17:30:00Z","v":12498,"vw":57.559431},{"c":57.63,"h":57.63,"l":57.565,"n":389,"o":57.57,"t":"2026-10-19T17:45:00Z","v":12582,"vw":57.602055},{"c":57.725,"h":57.765,"l":57.64,"n":741,"o":57.64,"t":"2026-10-19T18:00:00Z","v":26489,"vw":57.722765},{"c":57.7,"h":57.76,"l":57.67,"n":740,"o":57.74,"t":"2026-10-19T18:15:00Z","v":25252,"vw":57.728474},{"c":57.695,"h":57.715,"l":57.63,"n":521,"o":57.7,"t":"2026-10-19T18:30:00Z","v":15381,"vw":57.673391},{"c":57.685,"h":57.76,"l":57.65,"n":1013,"o":57.695,"t":"2026-10-19T18:45:00Z","v":37025,"vw":57.708395},{"c":57.63,"h":57.68,"l":57.59,"n":738,"o":57.68,"t":"2026-10-19T19:00:00Z","v":22292,"vw":57.630628},{"c":57.68,"h":57.74,"l":57.62,"n":942,"o":57.625,"t":"2026-10-19T19:15:00Z","v":39841,"vw":57.682694},{"c":57.6,"h":57.705,"l":57.6,"n":1307,"o":57.69,"t":"2026-10-19T19:30:00Z","v":45914,"vw":57.647279},{"c":57.48,"h":57.61,"l":57.4,"n":3970,"o":57.59,"t":"2026-10-19T19:45:00Z","v":172389,"vw":57.483236},{"c":57.48,"h":57.48,"l":57.48,"n":65,"o":57.48,"t":"2026-10-19T20:00:00Z","v":506406,"vw":57.48},{"c":57.765,"h":57.9,"l":57.44,"n":187,"o":57.46,"t":"2026-10-20T13:30:00Z","v":24662,"vw":57.596616},{"c":57.96,"h":58.115,"l":57.57,"n":1123,"o":57.69,"t":"2026-10-20T13:45:00Z","v":108243,"vw":57.840236},{"c":57.74,"h":58.04,"l":57.74,"n":872,"o":58.02,"t":"2026-10-20T14:00:00Z","v":64802,"vw":57.901949},{"c":58.36,"h":58.36,"l":57.74,"n":1023,"o":57.745,"t":"2026-10-20T14:15:00Z","v":56250,"vw":58.119882},{"c":58.545,"h":58.59,"l":58.31,"n":960,"o":58.43,"t":"2026-10-20T14:30:00Z","v":77533,"vw":58.475831},{"c":58.5,"h":58.65,"l":58.49,"n":1066,"o":58.6,"t":"2026-10-20T14:45:00Z","v":69133,"vw":58.590851},{"c":58.07,"h":58.53,"l":57.95,"n":1321,"o":58.45,"t":"2026-10-20T15:00:00Z","v":87914,"vw":58.405058},{"c":58.11,"h":58.31,"l":58.11,"n":686,"o":58.12,"t":"2026-10-20T15:15:00Z","v":29401,"vw":58.207141},{"c":58.19,"h":58.24,"l":58.05,"n":725,"o":58.08,"t":"2026-10-20T15:30:00Z","v":32159,"vw":58.161064},{"c":58.05,"h":58.16,"l":58.01,"n":709,"o":58.16,"t":"2026-10-20T15:45:00Z","v":27487,"vw":58.077647},{"c":58.13,"h":58.19,"l":58.03,"n":532,"o":58.05,"t":"2026-10-20T16:00:00Z","v":19811,"vw":58.119298},{"c":58.03,"h":58.15,"l":57.945,"n":744,"o":58.12,"t":"2026-10-20T16:15:00Z","v":33007,"vw":58.027403},{"c":58.15,"h":58.17,"l":58.05,"n":557,"o":58.05,"t":"2026-10-20T16:30:00Z","v":18188,"vw":58.107275},{"c":57.855,"h":58.15,"l":57.83,"n":760,"o":58.15,"t":"2026-10-20T16:45:00Z","v":33833,"vw":57.995015},{"c":57.96,"h":57.98,"l":57.87,"n":566,"o":57.87,"t":"2026-10-20T17:00:00Z","v":23669,"vw":57.928146},{"c":58.025,"h":58.025,"l":57.91,"n":601,"o":57.965,"t":"2026-10-20T17:15:00Z","v":24545,"vw":57.963747},{"c":58.17,"h":58.17,"l":58.025,"n":572,"o":58.025,"t":"2026-10-20T17:30:00Z","v":23714,"vw":58.116741},{"c":58.14,"h":58.2,"l":58.06,"n":711,"o":58.18,"t":"2026-10-20T17:45:00Z","v":35153,"vw":58.126711},{"c":58.04,"h":58.16,"l":57.98,"n":954,"o":58.16,"t":"2026-10-20T18:00:00Z","v":51493,"vw":58.053342},{"c":58.17,"h":58.17,"l":58.035,"n":806,"o":58.04,"t":"2026-10-20T18:15:00Z","v":28811,"vw":58.064134},{"c":58.18,"h":58.21,"l":58.14,"n":758,"o":58.17,"t":"2026-10-20T18:30:00Z","v":29183,"vw":58.172294},{"c":58.205,"h":58.24,"l":58.125,"n":921,"o":58.16,"t":"2026-10-20T18:45:00Z","v":42222,"vw":58.188378},{"c":58.32,"h":58.36,"l":58.195,"n":1045,"o":58.205,"t":"2026-10-20T19:00:00Z","v":56672,"vw":58.291488},{"c":58.37,"h":58.37,"l":58.22,"n":1264,"o":58.32,"t":"2026-10-20T19:15:00Z","v":65422,"vw":58.312709},{"c":58.35,"h":58.4,"l":58.25,"n":2101,"o":58.37,"t":"2026-10-20T19:30:00Z","v":147567,"vw":58.321915},{"c":58.38,"h":58.39,"l":58.24,"n":5044,"o":58.34,"t":"2026-10-20T19:45:00Z","v":327443,"vw":58.3293},{"c":58.41,"h":58.41,"l":58.36,"n":75,"o":58.36,"t":"2026-10-20T20:00:00Z","v":541204,"vw":58.36001},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-21T12:30:00Z","v":2000,"vw":58.58},{"c":58.36,"h":58.36,"l":58.36,"n":4,"o":58.36,"t":"2026-10-21T13:15:00Z","v":441,"vw":58.36},{"c":58.55,"h":58.99,"l":58.28,"n":433,"o":58.47,"t":"2026-10-21T13:30:00Z","v":24639,"vw":58.448431},{"c":58.6227,"h":58.765,"l":58.36,"n":337,"o":58.52,"t":"2026-10-21T13:45:00Z","v":10888,"vw":58.562892},{"c":58.62,"h":58.65,"l":58.33,"n":801,"o":58.61,"t":"2026-10-21T14:00:00Z","v":32801,"vw":58.480979},{"c":58.46,"h":58.6499,"l":58.42,"n":639,"o":58.59,"t":"2026-10-21T14:15:00Z","v":18942,"vw":58.552447},{"c":58.46,"h":58.54,"l":58.42,"n":708,"o":58.4376,"t":"2026-10-21T14:30:00Z","v":32848,"vw":58.482044},{"c":58.415,"h":58.615,"l":58.4,"n":1213,"o":58.47,"t":"2026-10-21T14:45:00Z","v":140132,"vw":58.535984},{"c":58.32,"h":58.465,"l":58.29,"n":1124,"o":58.41,"t":"2026-10-21T15:00:00Z","v":108228,"vw":58.37086},{"c":58.45,"h":58.45,"l":58.3,"n":717,"o":58.32,"t":"2026-10-21T15:15:00Z","v":25705,"vw":58.352393},{"c":58.495,"h":58.495,"l":58.34,"n":537,"o":58.44,"t":"2026-10-21T15:30:00Z","v":16531,"vw":58.428325},{"c":58.51,"h":58.575,"l":58.49,"n":887,"o":58.5,"t":"2026-10-21T15:45:00Z","v":83116,"vw":58.521515},{"c":58.545,"h":58.57,"l":58.51,"n":639,"o":58.51,"t":"2026-10-21T16:00:00Z","v":37289,"vw":58.535587},{"c":58.55,"h":58.58,"l":58.53,"n":496,"o":58.545,"t":"2026-10-21T16:15:00Z","v":17985,"vw":58.555064},{"c":58.6,"h":58.65,"l":58.47,"n":1273,"o":58.56,"t":"2026-10-21T16:30:00Z","v":93314,"vw":58.569998},{"c":58.53,"h":58.58,"l":58.47,"n":949,"o":58.58,"t":"2026-10-21T16:45:00Z","v":117464,"vw":58.540014},{"c":58.585,"h":58.63,"l":58.51,"n":744,"o":58.53,"t":"2026-10-21T17:00:00Z","v":25958,"vw":58.564771},{"c":58.59,"h":58.59,"l":58.55,"n":627,"o":58.585,"t":"2026-10-21T17:15:00Z","v":35741,"vw":58.574143},{"c":58.55,"h":58.59,"l":58.51,"n":652,"o":58.59,"t":"2026-10-21T17:30:00Z","v":47258,"vw":58.548577},{"c":58.84,"h":58.88,"l":58.535,"n":1074,"o":58.55,"t":"2026-10-21T17:45:00Z","v":131004,"vw":58.608909},{"c":58.775,"h":58.88,"l":58.73,"n":906,"o":58.84,"t":"2026-10-21T18:00:00Z","v":55731,"vw":58.792002},{"c":58.725,"h":58.78,"l":58.7,"n":762,"o":58.765,"t":"2026-10-21T18:15:00Z","v":26438,"vw":58.732129},{"c":58.795,"h":58.8,"l":58.705,"n":599,"o":58.71,"t":"2026-10-21T18:30:00Z","v":23903,"vw":58.744823},{"c":58.585,"h":58.81,"l":58.58,"n":1017,"o":58.81,"t":"2026-10-21T18:45:00Z","v":30204,"vw":58.695623},{"c":58.29,"h":58.57,"l":58.27,"n":1126,"o":58.57,"t":"2026-10-21T19:00:00Z","v":35125,"vw":58.386277},{"c":58.59,"h":58.59,"l":58.29,"n":1207,"o":58.29,"t":"2026-10-21T19:15:00Z","v":33934,"vw":58.472548},{"c":58.655,"h":58.67,"l":58.535,"n":1485,"o":58.61,"t":"2026-10-21T19:30:00Z","v":67940,"vw":58.602174},{"c":58.65,"h":58.84,"l":58.64,"n":5101,"o":58.68,"t":"2026-10-21T19:45:00Z","v":271913,"vw":58.706708},{"c":58.69,"h":58.69,"l":58.64,"n":63,"o":58.64,"t":"2026-10-21T20:00:00Z","v":718668,"vw":58.640007},{"c":58.68,"h":58.68,"l":58.68,"n":1,"o":58.68,"t":"2026-10-21T23:30:00Z","v":100,"vw":58.68},{"c":58.64,"h":58.67,"l":58.64,"n":3,"o":58.67,"t":"2026-10-21T23:45:00Z","v":292,"vw":58.652931},{"c":57.32,"h":58.4,"l":57.32,"n":387,"o":57.97,"t":"2026-10-22T13:30:00Z","v":169816,"vw":58.183014},{"c":57.815,"h":57.95,"l":57.39,"n":369,"o":57.41,"t":"2026-10-22T13:45:00Z","v":10666,"vw":57.701036},{"c":58.38,"h":58.38,"l":57.85,"n":1099,"o":57.86,"t":"2026-10-22T14:00:00Z","v":58019,"vw":58.033781},{"c":58.38,"h":58.6,"l":58.275,"n":1675,"o":58.395,"t":"2026-10-22T14:15:00Z","v":68032,"vw":58.402917},{"c":58.705,"h":58.71,"l":58.305,"n":1803,"o":58.41,"t":"2026-10-22T14:30:00Z","v":79475,"vw":58.513588},{"c":58.92,"h":58.965,"l":58.65,"n":2228,"o":58.705,"t":"2026-10-22T14:45:00Z","v":177583,"vw":58.866192},{"c":58.555,"h":58.98,"l":58.555,"n":2032,"o":58.92,"t":"2026-10-22T15:00:00Z","v":130878,"vw":58.739869},{"c":58.81,"h":58.87,"l":58.565,"n":1052,"o":58.565,"t":"2026-10-22T15:15:00Z","v":36216,"vw":58.763366},{"c":58.91,"h":58.97,"l":58.75,"n":1576,"o":58.815,"t":"2026-10-22T15:30:00Z","v":88050,"vw":58.870313},{"c":59.005,"h":59.125,"l":58.88,"n":1455,"o":58.92,"t":"2026-10-22T15:45:00Z","v":67514,"vw":59.003674},{"c":59.03,"h":59.13,"l":58.94,"n":781,"o":59.005,"t":"2026-10-22T16:00:00Z","v":21806,"vw":59.04071},{"c":59.1,"h":59.12,"l":58.92,"n":1030,"o":59.03,"t":"2026-10-22T16:15:00Z","v":39404,"vw":58.998772},{"c":58.94,"h":59.16,"l":58.86,"n":905,"o":59.11,"t":"2026-10-22T16:30:00Z","v":39326,"vw":59.028544},{"c":59.195,"h":59.24,"l":58.835,"n":1264,"o":58.94,"t":"2026-10-22T16:45:00Z","v":59847,"vw":59.125299},{"c":59.09,"h":59.22,"l":59.05,"n":974,"o":59.22,"t":"2026-10-22T17:00:00Z","v":39517,"vw":59.125783},{"c":59.17,"h":59.17,"l":59.05,"n":948,"o":59.095,"t":"2026-10-22T17:15:00Z","v":40266,"vw":59.094448},{"c":59.13,"h":59.24,"l":59.13,"n":784,"o":59.17,"t":"2026-10-22T17:30:00Z","v":34340,"vw":59.170846},{"c":59.54,"h":59.575,"l":59.12,"n":1683,"o":59.14,"t":"2026-10-22T17:45:00Z","v":92336,"vw":59.365732},{"c":59.49,"h":59.555,"l":59.255,"n":2130,"o":59.555,"t":"2026-10-22T18:00:00Z","v":131605,"vw":59.422499},{"c":59.6,"h":59.645,"l":59.45,"n":1552,"o":59.51,"t":"2026-10-22T18:15:00Z","v":73700,"vw":59.541946},{"c":59.58,"h":59.58,"l":59.47,"n":1729,"o":59.58,"t":"2026-10-22T18:30:00Z","v":97179,"vw":59.527907},{"c":59.61,"h":59.695,"l":59.545,"n":1494,"o":59.58,"t":"2026-10-22T18:45:00Z","v":69226,"vw":59.614153},{"c":59.66,"h":59.755,"l":59.56,"n":1495,"o":59.61,"t":"2026-10-22T19:00:00Z","v":73819,"vw":59.655353},{"c":59.83,"h":59.84,"l":59.585,"n":1672,"o":59.64,"t":"2026-10-22T19:15:00Z","v":68604,"vw":59.718771},{"c":59.835,"h":59.94,"l":59.684,"n":2333,"o":59.835,"t":"2026-10-22T19:30:00Z","v":132437,"vw":59.83707},{"c":60.05,"h":60.12,"l":59.83,"n":6149,"o":59.85,"t":"2026-10-22T19:45:00Z","v":336282,"vw":60.008985},{"c":60.05,"h":60.05,"l":60.05,"n":57,"o":60.05,"t":"2026-10-22T20:00:00Z","v":573694,"vw":60.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":81.48733713630584,"iv":0.9177113176290026,"gamma":0.015120667818676437,"theta":-0.06345687873917165,"vega":0.039346876072369315,"rho":0.006131163780293571,"breakevenPct":37.4893207931821},{"delta":0.2,"premium":1.1315104919809877,"strike":71.84895080190122,"iv":0.660254034953204,"gamma":0.025477388324671574,"theta":-0.054995435312694685,"vega":0.04716344836027727,"rho":0.008362189388756897,"breakevenPct":21.532824802468312},{"delta":0.25,"premium":1.2273622144345468,"strike":67.7896510161558,"iv":0.5366148066209342,"gamma":0.03603840162582628,"theta":-0.05057261884929314,"vega":0.053209663685200276,"rho":0.010560009135106931,"breakevenPct":14.93257823578744},{"delta":0.3,"premium":1.3449312950489345,"strike":64.90940320432303,"iv":0.44658842561999046,"gamma":0.04603137385322294,"theta":-0.047272844925740215,"vega":0.05847055064802558,"rho":0.012747687570884871,"breakevenPct":10.331947542667718},{"delta":0.35,"premium":1.5742452451447022,"strike":63.86706706752408,"iv":0.42440404650746594,"gamma":0.05082301422408855,"theta":-0.046344427744054395,"vega":0.060345168344835436,"rho":0.0149136103749022,"breakevenPct":8.978038822096233},{"delta":0.4,"premium":1.80355919524047,"strike":62.82473093072514,"iv":0.4022196673949414,"gamma":0.055614654594954176,"theta":-0.045416010562368575,"vega":0.06221978604164529,"rho":0.01707953317891953,"breakevenPct":7.624130101524745},{"delta":0.45,"premium":2.0328731453362376,"strike":61.782394793926194,"iv":0.38003528828241695,"gamma":0.06040629496581979,"theta":-0.044487593380682755,"vega":0.06409440373845515,"rho":0.01924545598293686,"breakevenPct":6.27022138095326},{"delta":0.5,"premium":2.262187095432005,"strike":60.74005865712725,"iv":0.3578509091698924,"gamma":0.06519793533668541,"theta":-0.043559176198996935,"vega":0.06596902143526501,"rho":0.021411378786954188,"breakevenPct":4.916312660381774},{"delta":0.55,"premium":2.540125433680278,"strike":59.8065118761676,"iv":0.3384121163597545,"gamma":0.0674468107819589,"theta":-0.04189773151854817,"vega":0.06575596477181744,"rho":0.02355885343864055,"breakevenPct":3.8245417316367663},{"delta":0.6,"premium":2.9371096877502003,"strike":59.13931144915933,"iv":0.32569527622097677,"gamma":0.06347029623698959,"theta":-0.038441633306645316,"vega":0.06043170536429143,"rho":0.025661161924275217,"breakevenPct":3.3745564311565825},{"delta":0.65,"premium":3.334093941820123,"strike":58.472111022151054,"iv":0.3129784360821991,"gamma":0.05949378169202028,"theta":-0.03498553509474246,"vega":0.05510744595676541,"rho":0.02776347040990989,"breakevenPct":2.9245711306763984},{"delta":0.7,"premium":3.731078195890045,"strike":57.80491059514278,"iv":0.3002615959434214,"gamma":0.05551726714705098,"theta":-0.03152943688283961,"vega":0.0497831865492394,"rho":0.029865778895544558,"breakevenPct":2.474585830196215},{"delta":0.75,"premium":4.128062449959968,"strike":57.137710168134504,"iv":0.2875447558046437,"gamma":0.05154075260208166,"theta":-0.028073338670936747,"vega":0.04445892714171337,"rho":0.03196808738117923,"breakevenPct":2.0246005297160306},{"delta":0.8,"premium":4.525046704029892,"strike":56.470509741126236,"iv":0.274827915665866,"gamma":0.04756423805711235,"theta":-0.02461724045903389,"vega":0.03913466773418735,"rho":0.0340703958668139,"breakevenPct":1.5746152292358464},{"delta":0.85,"premium":4.922030958099813,"strike":55.80330931411796,"iv":0.26211107552708834,"gamma":0.04358772351214305,"theta":-0.021161142247131042,"vega":0.03381040832666133,"rho":0.03617270435244857,"breakevenPct":1.1246299287556631},{"delta":0.9,"premium":5.319015212169736,"strike":55.136108887109685,"iv":0.24939423538831063,"gamma":0.03961120896717374,"theta":-0.017705044035228185,"vega":0.028486148919135305,"rho":0.03827501283808324,"breakevenPct":0.6746446282754786}],"put":[{"delta":0.1,"premium":1.0587336893867456,"strike":41.74673787734913,"iv":1.164361524663629,"gamma":0.009124709958115353,"theta":-0.05819302282203668,"vega":0.02955717040627629,"rho":-0.005688406036411988,"breakevenPct":32.24312375027079},{"delta":0.15,"premium":1.0965018643690374,"strike":49.30037287380749,"iv":0.7650649880166505,"gamma":0.018329136957898774,"theta":-0.05047225420059949,"vega":0.03929283728994462,"rho":-0.008192255717670687,"breakevenPct":19.72710906005254},{"delta":0.2,"premium":1.29414038347993,"strike":52.284004511528586,"iv":0.6468190541872461,"gamma":0.026249562763311824,"theta":-0.04953109053290601,"vega":0.0466043870541385,"rho":-0.010774663099418179,"breakevenPct":15.087653408744943},{"delta":0.25,"premium":1.5119324745365996,"strike":54.84626440631294,"iv":0.5545369275955045,"gamma":0.033938654496036516,"theta":-0.049407420218843735,"vega":0.05367572002193237,"rho":-0.01336639280349401,"breakevenPct":11.183460563236732},{"delta":0.3,"premium":1.79344359828653,"strike":56.11851499286054,"iv":0.520567348881485,"gamma":0.0391425035697287,"theta":-0.048549928605425986,"vega":0.05703050928129462,"rho":-0.016018330300367783,"breakevenPct":9.53360300653786},{"delta":0.35,"premium":2.07902189433603,"strike":57.30842455973346,"iv":0.4903198476915755,"gamma":0.04418772013326987,"theta":-0.04764559733460257,"vega":0.060148072346501665,"rho":-0.018674110847845683,"breakevenPct":8.027639191677881},{"delta":0.4,"premium":2.3646001903855307,"strike":58.49833412660638,"iv":0.46007234650166584,"gamma":0.049232936696811044,"theta":-0.04674126606377915,"vega":0.06326563541170871,"rho":-0.021329891395323583,"breakevenPct":6.521675376817902},{"delta":0.45,"premium":2.6501784864350313,"strike":59.68824369347929,"iv":0.4298248453117563,"gamma":0.05427815326035221,"theta":-0.04583693479295574,"vega":0.06638319847691575,"rho":-0.02398567194280148,"breakevenPct":5.015711561957925},{"delta":0.5,"premium":3.3528124999999998,"strike":60.854166666666664,"iv":0.43584,"gamma":0.05327666666666667,"theta":-0.04592458333333334,"vega":0.06607249999999999,"rho":-0.026918320123493072,"breakevenPct":4.244206217041351},{"delta":0.55,"premium":4.203506944444445,"strike":62.011574074074076,"iv":0.45472888888888885,"gamma":0.05012851851851852,"theta":-0.04636439814814815,"vega":0.06454472222222223,"rho":-0.029949260065569472,"breakevenPct":3.7334435809664743},{"delta":0.6,"premium":5.054201388888888,"strike":63.16898148148148,"iv":0.47361777777777775,"gamma":0.046980370370370374,"theta":-0.046804212962962964,"vega":0.06301694444444444,"rho":-0.03298020000764587,"breakevenPct":3.222680944891598},{"delta":0.65,"premium":5.904895833333333,"strike":64.32638888888889,"iv":0.49250666666666665,"gamma":0.043832222222222224,"theta":-0.04724402777777778,"vega":0.061489166666666664,"rho":-0.03601113994972227,"breakevenPct":2.7119183088167205},{"delta":0.7,"premium":6.947509702457954,"strike":65.67593790426908,"iv":0.5046220569210866,"gamma":0.04021552393272963,"theta":-0.04524236739974127,"vega":0.058112548512289794,"rho":-0.03918878740125118,"breakevenPct":2.2007856755851316},{"delta":0.75,"premium":8.257341526520051,"strike":67.29301423027167,"iv":0.507306403622251,"gamma":0.035946442432082795,"theta":-0.03984133247089263,"vega":0.052161707632600265,"rho":-0.04257070224632404,"breakevenPct":1.6891378788482612},{"delta":0.8,"premium":9.567173350582149,"strike":68.91009055627426,"iv":0.5099907503234152,"gamma":0.03167736093143596,"theta":-0.03444029754204398,"vega":0.04621086675291074,"rho":-0.0459526170913969,"breakevenPct":1.177490082111391},{"delta":0.85,"premium":12.917431192660551,"strike":72.49235474006116,"iv":0.5795422018348625,"gamma":0.024263914373088682,"theta":-0.03214587155963303,"vega":0.03935871559633027,"rho":-0.050920325205544896,"breakevenPct":0.7911348086584283},{"delta":0.9,"premium":20.61567164179106,"strike":80.37313432835822,"iv":0.7372134328358212,"gamma":0.014053731343283573,"theta":-0.02968358208955223,"vega":0.0296641791044776,"rho":-0.05930743061278154,"breakevenPct":0.4871562255334432}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":81.48733713630584,"iv":0.9177113176290026,"gamma":0.015120667818676437,"theta":-0.06345687873917165,"vega":0.039346876072369315,"rho":0.006131163780293571,"breakevenPct":37.4893207931821},{"delta":0.2,"premium":1.1315104919809877,"strike":71.84895080190122,"iv":0.660254034953204,"gamma":0.025477388324671574,"theta":-0.054995435312694685,"vega":0.04716344836027727,"rho":0.008362189388756897,"breakevenPct":21.532824802468312},{"delta":0.25,"premium":1.2273622144345468,"strike":67.7896510161558,"iv":0.5366148066209342,"gamma":0.03603840162582628,"theta":-0.05057261884929314,"vega":0.053209663685200276,"rho":0.010560009135106931,"breakevenPct":14.93257823578744},{"delta":0.3,"premium":1.3449312950489345,"strike":64.90940320432303,"iv":0.44658842561999046,"gamma":0.04603137385322294,"theta":-0.047272844925740215,"vega":0.05847055064802558,"rho":0.012747687570884871,"breakevenPct":10.331947542667718},{"delta":0.35,"premium":1.5742452451447022,"strike":63.86706706752408,"iv":0.42440404650746594,"gamma":0.05082301422408855,"theta":-0.046344427744054395,"vega":0.060345168344835436,"rho":0.0149136103749022,"breakevenPct":8.978038822096233},{"delta":0.4,"premium":1.80355919524047,"strike":62.82473093072514,"iv":0.4022196673949414,"gamma":0.055614654594954176,"theta":-0.045416010562368575,"vega":0.06221978604164529,"rho":0.01707953317891953,"breakevenPct":7.624130101524745},{"delta":0.45,"premium":2.0328731453362376,"strike":61.782394793926194,"iv":0.38003528828241695,"gamma":0.06040629496581979,"theta":-0.044487593380682755,"vega":0.06409440373845515,"rho":0.01924545598293686,"breakevenPct":6.27022138095326},{"delta":0.5,"premium":2.262187095432005,"strike":60.74005865712725,"iv":0.3578509091698924,"gamma":0.06519793533668541,"theta":-0.043559176198996935,"vega":0.06596902143526501,"rho":0.021411378786954188,"breakevenPct":4.916312660381774},{"delta":0.55,"premium":2.540125433680278,"strike":59.8065118761676,"iv":0.3384121163597545,"gamma":0.0674468107819589,"theta":-0.04189773151854817,"vega":0.06575596477181744,"rho":0.02355885343864055,"breakevenPct":3.8245417316367663},{"delta":0.6,"premium":2.9371096877502003,"strike":59.13931144915933,"iv":0.32569527622097677,"gamma":0.06347029623698959,"theta":-0.038441633306645316,"vega":0.06043170536429143,"rho":0.025661161924275217,"breakevenPct":3.3745564311565825},{"delta":0.65,"premium":3.334093941820123,"strike":58.472111022151054,"iv":0.3129784360821991,"gamma":0.05949378169202028,"theta":-0.03498553509474246,"vega":0.05510744595676541,"rho":0.02776347040990989,"breakevenPct":2.9245711306763984},{"delta":0.7,"premium":3.731078195890045,"strike":57.80491059514278,"iv":0.3002615959434214,"gamma":0.05551726714705098,"theta":-0.03152943688283961,"vega":0.0497831865492394,"rho":0.029865778895544558,"breakevenPct":2.474585830196215},{"delta":0.75,"premium":4.128062449959968,"strike":57.137710168134504,"iv":0.2875447558046437,"gamma":0.05154075260208166,"theta":-0.028073338670936747,"vega":0.04445892714171337,"rho":0.03196808738117923,"breakevenPct":2.0246005297160306},{"delta":0.8,"premium":4.525046704029892,"strike":56.470509741126236,"iv":0.274827915665866,"gamma":0.04756423805711235,"theta":-0.02461724045903389,"vega":0.03913466773418735,"rho":0.0340703958668139,"breakevenPct":1.5746152292358464},{"delta":0.85,"premium":4.922030958099813,"strike":55.80330931411796,"iv":0.26211107552708834,"gamma":0.04358772351214305,"theta":-0.021161142247131042,"vega":0.03381040832666133,"rho":0.03617270435244857,"breakevenPct":1.1246299287556631},{"delta":0.9,"premium":5.319015212169736,"strike":55.136108887109685,"iv":0.24939423538831063,"gamma":0.03961120896717374,"theta":-0.017705044035228185,"vega":0.028486148919135305,"rho":0.03827501283808324,"breakevenPct":0.6746446282754786}],"put":[{"delta":0.1,"premium":1.0587336893867456,"strike":41.74673787734913,"iv":1.164361524663629,"gamma":0.009124709958115353,"theta":-0.05819302282203668,"vega":0.02955717040627629,"rho":-0.005688406036411988,"breakevenPct":32.24312375027079},{"delta":0.15,"premium":1.0965018643690374,"strike":49.30037287380749,"iv":0.7650649880166505,"gamma":0.018329136957898774,"theta":-0.05047225420059949,"vega":0.03929283728994462,"rho":-0.008192255717670687,"breakevenPct":19.72710906005254},{"delta":0.2,"premium":1.29414038347993,"strike":52.284004511528586,"iv":0.6468190541872461,"gamma":0.026249562763311824,"theta":-0.04953109053290601,"vega":0.0466043870541385,"rho":-0.010774663099418179,"breakevenPct":15.087653408744943},{"delta":0.25,"premium":1.5119324745365996,"strike":54.84626440631294,"iv":0.5545369275955045,"gamma":0.033938654496036516,"theta":-0.049407420218843735,"vega":0.05367572002193237,"rho":-0.01336639280349401,"breakevenPct":11.183460563236732},{"delta":0.3,"premium":1.79344359828653,"strike":56.11851499286054,"iv":0.520567348881485,"gamma":0.0391425035697287,"theta":-0.048549928605425986,"vega":0.05703050928129462,"rho":-0.016018330300367783,"breakevenPct":9.53360300653786},{"delta":0.35,"premium":2.07902189433603,"strike":57.30842455973346,"iv":0.4903198476915755,"gamma":0.04418772013326987,"theta":-0.04764559733460257,"vega":0.060148072346501665,"rho":-0.018674110847845683,"breakevenPct":8.027639191677881},{"delta":0.4,"premium":2.3646001903855307,"strike":58.49833412660638,"iv":0.46007234650166584,"gamma":0.049232936696811044,"theta":-0.04674126606377915,"vega":0.06326563541170871,"rho":-0.021329891395323583,"breakevenPct":6.521675376817902},{"delta":0.45,"premium":2.6501784864350313,"strike":59.68824369347929,"iv":0.4298248453117563,"gamma":0.05427815326035221,"theta":-0.04583693479295574,"vega":0.06638319847691575,"rho":-0.02398567194280148,"breakevenPct":5.015711561957925},{"delta":0.5,"premium":3.3528124999999998,"strike":60.854166666666664,"iv":0.43584,"gamma":0.05327666666666667,"theta":-0.04592458333333334,"vega":0.06607249999999999,"rho":-0.026918320123493072,"breakevenPct":4.244206217041351},{"delta":0.55,"premium":4.203506944444445,"strike":62.011574074074076,"iv":0.45472888888888885,"gamma":0.05012851851851852,"theta":-0.04636439814814815,"vega":0.06454472222222223,"rho":-0.029949260065569472,"breakevenPct":3.7334435809664743},{"delta":0.6,"premium":5.054201388888888,"strike":63.16898148148148,"iv":0.47361777777777775,"gamma":0.046980370370370374,"theta":-0.046804212962962964,"vega":0.06301694444444444,"rho":-0.03298020000764587,"breakevenPct":3.222680944891598},{"delta":0.65,"premium":5.904895833333333,"strike":64.32638888888889,"iv":0.49250666666666665,"gamma":0.043832222222222224,"theta":-0.04724402777777778,"vega":0.061489166666666664,"rho":-0.03601113994972227,"breakevenPct":2.7119183088167205},{"delta":0.7,"premium":6.947509702457954,"strike":65.67593790426908,"iv":0.5046220569210866,"gamma":0.04021552393272963,"theta":-0.04524236739974127,"vega":0.058112548512289794,"rho":-0.03918878740125118,"breakevenPct":2.2007856755851316},{"delta":0.75,"premium":8.257341526520051,"strike":67.29301423027167,"iv":0.507306403622251,"gamma":0.035946442432082795,"theta":-0.03984133247089263,"vega":0.052161707632600265,"rho":-0.04257070224632404,"breakevenPct":1.6891378788482612},{"delta":0.8,"premium":9.567173350582149,"strike":68.91009055627426,"iv":0.5099907503234152,"gamma":0.03167736093143596,"theta":-0.03444029754204398,"vega":0.04621086675291074,"rho":-0.0459526170913969,"breakevenPct":1.177490082111391},{"delta":0.85,"premium":12.917431192660551,"strike":72.49235474006116,"iv":0.5795422018348625,"gamma":0.024263914373088682,"theta":-0.03214587155963303,"vega":0.03935871559633027,"rho":-0.050920325205544896,"breakevenPct":0.7911348086584283},{"delta":0.9,"premium":20.61567164179106,"strike":80.37313432835822,"iv":0.7372134328358212,"gamma":0.014053731343283573,"theta":-0.02968358208955223,"vega":0.0296641791044776,"rho":-0.05930743061278154,"breakevenPct":0.4871562255334432}]}},"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"}}